|
Closing price on 12/18/2014
|
|
| Open |
17.10 |
| High |
17.80 |
| Low |
17.10 |
| Volume |
59,360 |
| Split-adjusted Price |
6.63 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2014
|
+0.30 / +1.71%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.80
|
6.63
|
59,360
|
|
|
12/17/2014
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.00
|
17.50
|
17.50
|
6.52
|
64,060
|
|
|
12/16/2014
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
6.60
|
973,100
|
|
|
12/15/2014
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
6.52
|
120,960
|
|
|
12/12/2014
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.70
|
6.60
|
2,910
|
|
|
12/11/2014
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
6.60
|
3,460
|
|
|
12/10/2014
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
6.60
|
65,160
|
|
|
12/9/2014
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.50
|
6.52
|
201,700
|
|
|
12/8/2014
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
6.52
|
311,450
|
|
|
12/5/2014
|
+0.20 / +1.14%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.70
|
6.60
|
30,610
|
|
|
12/4/2014
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
6.52
|
159,670
|
|
|
12/3/2014
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.50
|
17.60
|
17.60
|
6.56
|
76,360
|
|
|
12/2/2014
|
-0.20 / -1.13%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
6.52
|
76,460
|
|
|
12/1/2014
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
6.60
|
25,910
|
|
|
11/28/2014
|
-0.20 / -1.10%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
6.71
|
60,080
|
|
|
11/27/2014
|
+0.60 / +3.41%
|
17.60
|
18.20
|
17.50
|
18.20
|
18.20
|
6.78
|
195,840
|
|
|
11/26/2014
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.60
|
6.56
|
70,920
|
|
|
11/25/2014
|
+0.30 / +1.71%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.80
|
6.63
|
10,700
|
|
|
11/24/2014
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
6.52
|
54,390
|
|
|
11/21/2014
|
-0.30 / -1.69%
|
17.70
|
17.90
|
17.50
|
17.50
|
17.50
|
6.52
|
88,830
|
|
|
11/20/2014
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
6.63
|
42,360
|
|
|
11/19/2014
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.50
|
6.52
|
53,310
|
|
|
11/18/2014
|
-0.20 / -1.13%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.50
|
6.52
|
132,420
|
|
|
11/17/2014
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.40
|
17.70
|
17.70
|
6.60
|
183,060
|
|
|
11/14/2014
|
-0.60 / -3.28%
|
17.90
|
18.10
|
17.70
|
17.70
|
17.70
|
6.60
|
78,870
|
|
|
11/13/2014
|
+0.30 / +1.67%
|
18.00
|
18.40
|
17.70
|
18.30
|
18.30
|
6.82
|
74,120
|
|
|
11/12/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
18.00
|
18.00
|
6.71
|
144,130
|
|
|
11/11/2014
|
-0.50 / -2.70%
|
18.30
|
18.50
|
17.90
|
18.00
|
18.00
|
6.71
|
108,010
|
|
|
11/10/2014
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.40
|
18.50
|
18.50
|
6.90
|
96,010
|
|
|
11/7/2014
|
-0.20 / -1.07%
|
18.90
|
18.90
|
18.20
|
18.50
|
18.50
|
6.90
|
38,420
|
|
|