|
|
Closing price on 5/18/2016
|
|
| Open |
24.30 |
| High |
24.70 |
| Low |
23.90 |
| Volume |
33,950 |
| Split-adjusted Price |
9.02 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2016
|
+0.10 / +0.42%
|
24.30
|
24.70
|
23.90
|
24.10
|
24.24
|
9.02
|
33,950
|
|
|
5/17/2016
|
+0.50 / +2.13%
|
23.60
|
24.20
|
23.30
|
24.00
|
23.67
|
8.99
|
73,650
|
|
|
5/16/2016
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.62
|
8.80
|
24,940
|
|
|
5/13/2016
|
-0.50 / -2.06%
|
23.80
|
24.10
|
23.70
|
23.80
|
23.83
|
8.91
|
41,670
|
|
|
5/12/2016
|
-0.10 / -0.41%
|
24.10
|
24.30
|
24.00
|
24.30
|
24.03
|
9.10
|
10,320
|
|
|
5/11/2016
|
+0.40 / +1.67%
|
24.00
|
24.40
|
23.90
|
24.40
|
24.18
|
9.14
|
55,050
|
|
|
5/10/2016
|
-0.20 / -0.83%
|
24.10
|
24.50
|
23.90
|
24.00
|
24.05
|
8.99
|
41,330
|
|
|
5/9/2016
|
+0.10 / +0.41%
|
24.30
|
24.70
|
24.00
|
24.20
|
24.09
|
9.06
|
16,690
|
|
|
5/6/2016
|
-0.70 / -2.82%
|
24.80
|
24.80
|
24.10
|
24.10
|
24.30
|
9.02
|
40,900
|
|
|
5/5/2016
|
-0.30 / -1.20%
|
25.10
|
25.20
|
24.80
|
24.80
|
24.97
|
9.29
|
15,780
|
|
|
5/4/2016
|
+0.20 / +0.80%
|
25.00
|
25.30
|
24.50
|
25.10
|
24.95
|
9.40
|
53,190
|
|
|
4/29/2016
|
+0.60 / +2.47%
|
24.30
|
26.00
|
24.30
|
24.90
|
25.30
|
9.32
|
102,190
|
|
|
4/28/2016
|
-0.20 / -0.82%
|
24.10
|
24.40
|
23.80
|
24.30
|
24.06
|
9.10
|
51,740
|
|
|
4/27/2016
|
0.00 / 0.00%
|
24.90
|
24.90
|
23.80
|
24.50
|
24.20
|
9.17
|
20,740
|
|
|
4/26/2016
|
0.00 / 0.00%
|
24.30
|
24.60
|
24.20
|
24.50
|
24.39
|
9.17
|
18,860
|
|
|
4/25/2016
|
+0.50 / +2.08%
|
23.80
|
24.90
|
22.40
|
24.50
|
24.25
|
9.17
|
9,610
|
|
|
4/22/2016
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.00
|
24.00
|
24.14
|
8.99
|
24,070
|
|
|
4/21/2016
|
+0.20 / +0.84%
|
24.00
|
24.00
|
22.40
|
24.00
|
23.86
|
8.99
|
36,420
|
|
|
4/20/2016
|
-0.30 / -1.24%
|
24.50
|
24.50
|
23.70
|
23.80
|
24.00
|
8.91
|
30,420
|
|
|
4/19/2016
|
-0.70 / -2.82%
|
24.70
|
24.80
|
24.10
|
24.10
|
24.40
|
9.02
|
7,950
|
|
|
4/15/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.85
|
9.29
|
13,520
|
|
|
4/14/2016
|
-0.20 / -0.80%
|
24.90
|
25.00
|
24.60
|
24.80
|
24.87
|
9.29
|
57,260
|
|
|
4/13/2016
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.80
|
25.00
|
25.04
|
9.36
|
49,120
|
|
|
4/12/2016
|
-0.20 / -0.79%
|
25.30
|
25.30
|
24.40
|
25.00
|
24.99
|
9.36
|
34,730
|
|
|
4/11/2016
|
+0.20 / +0.80%
|
24.90
|
25.30
|
24.90
|
25.20
|
25.07
|
9.44
|
167,950
|
|
|
4/8/2016
|
-0.20 / -0.79%
|
24.90
|
25.00
|
24.90
|
25.00
|
24.96
|
9.36
|
36,500
|
|
|
4/7/2016
|
-0.20 / -0.79%
|
25.30
|
25.30
|
24.60
|
25.20
|
25.08
|
9.44
|
42,070
|
|
|
4/6/2016
|
+1.10 / +4.53%
|
24.00
|
25.40
|
23.80
|
25.40
|
24.34
|
9.51
|
87,510
|
|
|
4/5/2016
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.80
|
24.30
|
24.12
|
9.10
|
104,810
|
|
|
4/4/2016
|
-0.10 / -0.41%
|
24.50
|
24.50
|
23.60
|
24.30
|
24.15
|
9.10
|
18,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|