|
Closing price on 12/4/2015
|
|
| Open |
24.10 |
| High |
24.20 |
| Low |
24.00 |
| Volume |
119,500 |
| Split-adjusted Price |
10.48 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2015
|
0.00 / 0.00%
|
24.10
|
24.20
|
24.00
|
24.10
|
24.04
|
10.48
|
119,500
|
|
|
12/3/2015
|
-0.10 / -0.41%
|
24.10
|
24.30
|
24.00
|
24.10
|
24.14
|
10.48
|
35,540
|
|
|
12/2/2015
|
+0.10 / +0.41%
|
24.30
|
24.50
|
24.00
|
24.20
|
24.14
|
10.52
|
94,210
|
|
|
12/1/2015
|
+0.10 / +0.42%
|
24.00
|
24.50
|
24.00
|
24.10
|
24.26
|
10.48
|
107,240
|
|
|
11/30/2015
|
-0.60 / -2.44%
|
24.20
|
24.50
|
23.80
|
24.00
|
24.14
|
10.44
|
185,960
|
|
|
11/27/2015
|
-0.40 / -1.60%
|
25.00
|
25.40
|
24.60
|
24.60
|
24.88
|
10.70
|
92,950
|
|
|
11/26/2015
|
-0.60 / -2.34%
|
25.70
|
25.70
|
25.00
|
25.00
|
25.29
|
10.87
|
172,840
|
|
|
11/25/2015
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.40
|
25.60
|
25.57
|
11.13
|
121,370
|
|
|
11/24/2015
|
-0.20 / -0.77%
|
25.70
|
26.20
|
25.40
|
25.70
|
25.75
|
11.18
|
180,210
|
|
|
11/23/2015
|
-0.20 / -0.77%
|
26.10
|
26.20
|
25.80
|
25.90
|
25.94
|
11.26
|
171,170
|
|
|
11/20/2015
|
-0.40 / -1.51%
|
26.30
|
26.70
|
26.10
|
26.10
|
26.26
|
11.35
|
243,790
|
|
|
11/19/2015
|
+0.20 / +0.76%
|
26.50
|
26.70
|
26.20
|
26.50
|
26.32
|
11.52
|
159,550
|
|
|
11/18/2015
|
-0.30 / -1.13%
|
26.50
|
26.80
|
26.20
|
26.30
|
26.51
|
11.44
|
134,710
|
|
|
11/17/2015
|
0.00 / 0.00%
|
26.50
|
27.60
|
26.50
|
26.60
|
27.00
|
11.57
|
319,170
|
|
|
11/16/2015
|
-0.40 / -1.48%
|
26.60
|
27.40
|
26.60
|
26.60
|
26.89
|
11.57
|
227,220
|
|
|
11/13/2015
|
0.00 / 0.00%
|
27.00
|
27.70
|
26.40
|
27.00
|
26.96
|
11.74
|
261,600
|
|
|
11/12/2015
|
+1.40 / +5.47%
|
25.90
|
27.00
|
25.70
|
27.00
|
26.08
|
11.74
|
234,410
|
|
|
11/11/2015
|
-0.90 / -3.40%
|
26.20
|
26.70
|
25.60
|
25.60
|
26.05
|
11.13
|
245,340
|
|
|
11/10/2015
|
-0.50 / -1.85%
|
27.00
|
27.00
|
26.00
|
26.50
|
26.38
|
11.52
|
307,090
|
|
|
11/9/2015
|
-0.40 / -1.46%
|
27.40
|
27.40
|
26.80
|
27.00
|
26.97
|
11.74
|
132,870
|
|
|
11/6/2015
|
-0.80 / -2.84%
|
27.60
|
28.00
|
27.00
|
27.40
|
27.51
|
11.92
|
387,150
|
|
|
11/5/2015
|
+1.80 / +6.82%
|
26.20
|
28.20
|
26.10
|
28.20
|
27.57
|
12.26
|
724,740
|
|
|
11/4/2015
|
-0.70 / -2.58%
|
27.30
|
27.30
|
26.40
|
26.40
|
26.83
|
11.48
|
214,640
|
|
|
11/3/2015
|
+1.10 / +4.23%
|
26.80
|
27.10
|
25.70
|
27.10
|
26.61
|
11.79
|
243,590
|
|
|
11/2/2015
|
-0.80 / -2.99%
|
26.60
|
27.30
|
25.60
|
26.00
|
26.28
|
11.31
|
229,930
|
|
|
10/30/2015
|
+0.30 / +1.13%
|
26.80
|
27.30
|
26.60
|
26.80
|
26.91
|
11.65
|
258,690
|
|
|
10/29/2015
|
+1.20 / +4.74%
|
25.50
|
26.50
|
25.30
|
26.50
|
25.95
|
11.52
|
283,950
|
|
|
10/28/2015
|
-0.20 / -0.78%
|
25.50
|
26.40
|
25.30
|
25.30
|
25.66
|
11.00
|
320,110
|
|
|
10/27/2015
|
-1.10 / -4.14%
|
26.00
|
26.40
|
25.50
|
25.50
|
25.88
|
11.09
|
298,480
|
|
|
10/26/2015
|
-0.30 / -1.12%
|
26.90
|
27.00
|
26.20
|
26.60
|
26.70
|
11.57
|
199,540
|
|
|