|
Closing price on 3/7/2016
|
|
| Open |
26.20 |
| High |
26.30 |
| Low |
25.80 |
| Volume |
164,160 |
| Split-adjusted Price |
11.22 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2016
|
-0.40 / -1.53%
|
26.20
|
26.30
|
25.80
|
25.80
|
26.07
|
11.22
|
164,160
|
|
|
3/4/2016
|
+0.70 / +2.75%
|
25.50
|
27.00
|
25.50
|
26.20
|
26.41
|
11.39
|
313,800
|
|
|
3/3/2016
|
-0.50 / -1.92%
|
26.00
|
26.20
|
25.00
|
25.50
|
25.52
|
11.09
|
146,790
|
|
|
3/2/2016
|
+1.10 / +4.42%
|
25.20
|
26.30
|
24.70
|
26.00
|
25.61
|
11.31
|
213,000
|
|
|
3/1/2016
|
+0.50 / +2.05%
|
24.60
|
25.20
|
24.40
|
24.90
|
24.90
|
10.83
|
38,870
|
|
|
2/29/2016
|
-0.80 / -3.17%
|
24.80
|
24.90
|
24.40
|
24.40
|
24.62
|
10.61
|
31,360
|
|
|
2/26/2016
|
+0.20 / +0.80%
|
25.00
|
25.20
|
24.80
|
25.20
|
25.00
|
10.96
|
14,840
|
|
|
2/25/2016
|
-0.10 / -0.40%
|
25.10
|
25.40
|
25.00
|
25.00
|
25.11
|
10.87
|
90,430
|
|
|
2/24/2016
|
+0.70 / +2.87%
|
24.20
|
25.20
|
24.20
|
25.10
|
24.69
|
10.92
|
69,310
|
|
|
2/23/2016
|
-1.30 / -5.06%
|
25.70
|
25.80
|
24.40
|
24.40
|
25.29
|
10.61
|
86,440
|
|
|
2/22/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.60
|
25.70
|
25.72
|
11.18
|
50,780
|
|
|
2/19/2016
|
+0.60 / +2.39%
|
25.20
|
25.70
|
25.20
|
25.70
|
25.54
|
11.18
|
102,880
|
|
|
2/18/2016
|
+0.30 / +1.21%
|
24.80
|
25.50
|
24.80
|
25.10
|
25.11
|
10.92
|
114,930
|
|
|
2/17/2016
|
+0.10 / +0.40%
|
24.80
|
24.80
|
24.20
|
24.80
|
24.69
|
10.78
|
18,590
|
|
|
2/16/2016
|
+0.30 / +1.23%
|
24.00
|
24.70
|
24.00
|
24.70
|
24.46
|
10.74
|
26,450
|
|
|
2/15/2016
|
+0.30 / +1.24%
|
23.90
|
24.40
|
23.90
|
24.40
|
24.04
|
10.61
|
1,040
|
|
|
2/5/2016
|
0.00 / 0.00%
|
24.00
|
25.20
|
23.50
|
24.10
|
24.33
|
10.48
|
30,010
|
|
|
2/4/2016
|
+0.20 / +0.84%
|
23.90
|
24.10
|
23.50
|
24.10
|
24.02
|
10.48
|
25,560
|
|
|
2/3/2016
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.85
|
10.39
|
9,110
|
|
|
2/2/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.63
|
10.44
|
19,210
|
|
|
2/1/2016
|
-0.50 / -2.04%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.28
|
10.44
|
20,060
|
|
|
1/29/2016
|
+0.50 / +2.08%
|
24.00
|
24.50
|
23.70
|
24.50
|
24.13
|
10.65
|
52,590
|
|
|
1/28/2016
|
-0.80 / -3.23%
|
24.20
|
24.50
|
23.10
|
24.00
|
24.09
|
10.44
|
15,790
|
|
|
1/27/2016
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.30
|
24.80
|
24.70
|
10.78
|
12,380
|
|
|
1/26/2016
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.00
|
24.90
|
24.91
|
10.83
|
63,300
|
|
|
1/25/2016
|
+1.10 / +4.58%
|
24.00
|
25.20
|
24.00
|
25.10
|
24.71
|
10.92
|
64,880
|
|
|
1/22/2016
|
+0.60 / +2.56%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.52
|
10.44
|
32,460
|
|
|
1/21/2016
|
-0.20 / -0.85%
|
23.40
|
23.60
|
22.90
|
23.40
|
23.11
|
10.18
|
136,850
|
|
|
1/20/2016
|
-0.10 / -0.42%
|
23.50
|
24.00
|
23.30
|
23.60
|
23.75
|
10.26
|
108,170
|
|
|
1/19/2016
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.85
|
10.31
|
63,390
|
|
|