|
|
Closing price on 4/23/2014
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
176,680 |
| Split-adjusted Price |
5.21 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2014
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.00
|
5.21
|
176,680
|
|
|
4/22/2014
|
+0.40 / +2.72%
|
14.40
|
15.20
|
14.40
|
15.10
|
15.10
|
5.24
|
374,710
|
|
|
4/21/2014
|
-0.60 / -3.92%
|
14.90
|
15.60
|
14.60
|
14.70
|
14.70
|
5.10
|
328,700
|
|
|
4/18/2014
|
-0.90 / -5.56%
|
16.20
|
16.30
|
15.20
|
15.30
|
15.30
|
5.31
|
424,420
|
|
|
4/17/2014
|
+0.20 / +1.25%
|
16.00
|
16.90
|
16.00
|
16.20
|
16.20
|
5.62
|
303,900
|
|
|
4/16/2014
|
-0.80 / -4.76%
|
16.50
|
16.90
|
15.80
|
16.00
|
16.00
|
5.56
|
522,230
|
|
|
4/15/2014
|
-1.00 / -5.62%
|
17.50
|
17.80
|
16.60
|
16.80
|
16.80
|
5.83
|
551,290
|
|
|
4/14/2014
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.50
|
17.80
|
17.80
|
6.18
|
164,470
|
|
|
4/11/2014
|
-0.20 / -1.09%
|
18.30
|
18.40
|
18.00
|
18.10
|
18.10
|
6.28
|
284,060
|
|
|
4/10/2014
|
-0.30 / -1.61%
|
18.50
|
18.70
|
18.30
|
18.30
|
18.30
|
6.35
|
320,900
|
|
|
4/8/2014
|
-0.10 / -0.53%
|
18.60
|
18.80
|
18.60
|
18.60
|
18.60
|
6.46
|
193,890
|
|
|
4/7/2014
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.50
|
18.70
|
18.70
|
6.49
|
273,020
|
|
|
4/4/2014
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.50
|
19.00
|
19.00
|
6.60
|
460,100
|
|
|
4/3/2014
|
+1.10 / +6.15%
|
17.90
|
19.00
|
17.90
|
19.00
|
19.00
|
6.60
|
760,980
|
|
|
4/2/2014
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.10
|
17.90
|
17.90
|
6.22
|
873,430
|
|
|
4/1/2014
|
-1.20 / -6.32%
|
19.00
|
19.00
|
17.80
|
17.80
|
17.80
|
6.18
|
981,250
|
|
|
3/31/2014
|
-0.80 / -4.04%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.00
|
6.60
|
607,830
|
|
|
3/28/2014
|
+0.20 / +1.02%
|
19.80
|
20.30
|
19.60
|
19.80
|
19.80
|
6.87
|
515,960
|
|
|
3/27/2014
|
-0.20 / -1.01%
|
19.50
|
19.90
|
19.30
|
19.60
|
19.60
|
6.81
|
391,840
|
|
|
3/26/2014
|
-0.20 / -1.00%
|
20.00
|
20.50
|
19.00
|
19.80
|
19.80
|
6.87
|
1,381,480
|
|
|
3/25/2014
|
+0.10 / +0.50%
|
19.90
|
20.80
|
19.80
|
20.00
|
20.00
|
6.94
|
952,770
|
|
|
3/24/2014
|
+0.60 / +3.11%
|
19.60
|
20.40
|
19.40
|
19.90
|
19.90
|
6.91
|
1,009,740
|
|
|
3/21/2014
|
+0.80 / +4.32%
|
18.80
|
19.30
|
18.50
|
19.30
|
19.30
|
6.70
|
1,616,340
|
|
|
3/20/2014
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.30
|
18.50
|
18.50
|
6.42
|
646,080
|
|
|
3/19/2014
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.40
|
18.60
|
18.60
|
6.46
|
830,340
|
|
|
3/18/2014
|
+0.10 / +0.54%
|
18.30
|
19.00
|
18.10
|
18.60
|
18.60
|
6.46
|
630,760
|
|
|
3/17/2014
|
+0.10 / +0.54%
|
18.90
|
19.10
|
18.50
|
18.50
|
18.50
|
6.42
|
501,240
|
|
|
3/14/2014
|
+1.20 / +6.98%
|
17.30
|
18.40
|
17.20
|
18.40
|
18.40
|
6.39
|
1,603,740
|
|
|
3/13/2014
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.70
|
17.20
|
17.20
|
5.97
|
533,490
|
|
|
3/12/2014
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.60
|
16.90
|
16.90
|
5.87
|
596,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|