|
|
Closing price on 4/2/2014
|
|
| Open |
17.80 |
| High |
17.90 |
| Low |
17.10 |
| Volume |
873,430 |
| Split-adjusted Price |
6.84 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2014
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.10
|
17.90
|
17.90
|
6.84
|
873,430
|
|
|
4/1/2014
|
-1.20 / -6.32%
|
19.00
|
19.00
|
17.80
|
17.80
|
17.80
|
6.80
|
981,250
|
|
|
3/31/2014
|
-0.80 / -4.04%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.00
|
7.26
|
607,830
|
|
|
3/28/2014
|
+0.20 / +1.02%
|
19.80
|
20.30
|
19.60
|
19.80
|
19.80
|
7.56
|
515,960
|
|
|
3/27/2014
|
-0.20 / -1.01%
|
19.50
|
19.90
|
19.30
|
19.60
|
19.60
|
7.49
|
391,840
|
|
|
3/26/2014
|
-0.20 / -1.00%
|
20.00
|
20.50
|
19.00
|
19.80
|
19.80
|
7.56
|
1,381,480
|
|
|
3/25/2014
|
+0.10 / +0.50%
|
19.90
|
20.80
|
19.80
|
20.00
|
20.00
|
7.64
|
952,770
|
|
|
3/24/2014
|
+0.60 / +3.11%
|
19.60
|
20.40
|
19.40
|
19.90
|
19.90
|
7.60
|
1,009,740
|
|
|
3/21/2014
|
+0.80 / +4.32%
|
18.80
|
19.30
|
18.50
|
19.30
|
19.30
|
7.37
|
1,616,340
|
|
|
3/20/2014
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.30
|
18.50
|
18.50
|
7.07
|
646,080
|
|
|
3/19/2014
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.40
|
18.60
|
18.60
|
7.10
|
830,340
|
|
|
3/18/2014
|
+0.10 / +0.54%
|
18.30
|
19.00
|
18.10
|
18.60
|
18.60
|
7.10
|
630,760
|
|
|
3/17/2014
|
+0.10 / +0.54%
|
18.90
|
19.10
|
18.50
|
18.50
|
18.50
|
7.07
|
501,240
|
|
|
3/14/2014
|
+1.20 / +6.98%
|
17.30
|
18.40
|
17.20
|
18.40
|
18.40
|
7.03
|
1,603,740
|
|
|
3/13/2014
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.70
|
17.20
|
17.20
|
6.57
|
533,490
|
|
|
3/12/2014
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.60
|
16.90
|
16.90
|
6.45
|
596,390
|
|
|
3/11/2014
|
-0.30 / -1.74%
|
17.40
|
17.40
|
16.80
|
16.90
|
16.90
|
6.45
|
675,310
|
|
|
3/10/2014
|
+0.30 / +1.78%
|
17.10
|
17.50
|
16.70
|
17.20
|
17.20
|
6.57
|
580,640
|
|
|
3/7/2014
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.50
|
16.90
|
16.90
|
6.45
|
378,290
|
|
|
3/6/2014
|
+0.40 / +2.41%
|
16.60
|
17.50
|
16.50
|
17.00
|
17.00
|
6.49
|
610,120
|
|
|
3/5/2014
|
+1.00 / +6.41%
|
15.80
|
16.60
|
15.50
|
16.60
|
16.60
|
6.34
|
758,680
|
|
|
3/4/2014
|
-0.20 / -1.27%
|
15.50
|
15.80
|
15.30
|
15.60
|
15.60
|
5.96
|
457,470
|
|
|
3/3/2014
|
-1.10 / -6.51%
|
16.60
|
16.70
|
15.80
|
15.80
|
15.80
|
6.03
|
1,073,800
|
|
|
2/28/2014
|
+0.90 / +5.63%
|
16.30
|
17.10
|
16.20
|
16.90
|
16.90
|
6.45
|
740,440
|
|
|
2/27/2014
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.11
|
1,169,960
|
|
|
2/26/2014
|
+0.90 / +6.38%
|
14.40
|
15.00
|
14.30
|
15.00
|
15.00
|
5.73
|
2,246,560
|
|
|
2/25/2014
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
5.39
|
319,680
|
|
|
2/24/2014
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.10
|
5.39
|
153,400
|
|
|
2/21/2014
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.70
|
14.00
|
14.00
|
5.35
|
98,360
|
|
|
2/20/2014
|
-0.40 / -2.82%
|
14.10
|
14.20
|
13.60
|
13.80
|
13.80
|
5.27
|
241,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:14:59 AM
|
|
|
|
|