|
Closing price on 7/17/2015
|
|
| Open |
24.50 |
| High |
26.10 |
| Low |
24.50 |
| Volume |
463,770 |
| Split-adjusted Price |
10.32 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2015
|
+1.60 / +6.53%
|
24.50
|
26.10
|
24.50
|
26.10
|
25.40
|
10.32
|
463,770
|
|
|
7/16/2015
|
+1.60 / +6.99%
|
23.00
|
24.50
|
22.80
|
24.50
|
24.26
|
9.69
|
699,300
|
|
|
7/15/2015
|
+1.20 / +5.53%
|
23.20
|
23.20
|
22.60
|
22.90
|
23.16
|
9.05
|
859,120
|
|
|
7/14/2015
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
8.58
|
46,610
|
|
|
7/13/2015
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
8.03
|
38,350
|
|
|
7/10/2015
|
+1.20 / +6.74%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.66
|
7.51
|
66,740
|
|
|
7/9/2015
|
-0.90 / -4.81%
|
17.80
|
18.70
|
17.80
|
17.80
|
18.00
|
7.04
|
82,990
|
|
|
7/8/2015
|
-0.30 / -1.58%
|
18.60
|
19.90
|
18.00
|
18.70
|
18.98
|
7.39
|
144,560
|
|
|
7/7/2015
|
+1.20 / +6.74%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.94
|
7.51
|
385,910
|
|
|
7/6/2015
|
+0.80 / +4.71%
|
17.00
|
18.10
|
17.00
|
17.80
|
17.63
|
7.04
|
75,740
|
|
|
7/3/2015
|
+0.20 / +1.19%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.93
|
6.72
|
12,880
|
|
|
7/2/2015
|
+0.30 / +1.82%
|
16.40
|
16.80
|
16.30
|
16.80
|
16.58
|
6.64
|
5,710
|
|
|
7/1/2015
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.52
|
1,100
|
|
|
6/30/2015
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.73
|
6.64
|
31,500
|
|
|
6/29/2015
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.60
|
6.60
|
9,050
|
|
|
6/26/2015
|
-0.30 / -1.76%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.59
|
6.60
|
13,380
|
|
|
6/25/2015
|
+0.50 / +3.03%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.44
|
6.72
|
6,510
|
|
|
6/24/2015
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.54
|
6.52
|
13,000
|
|
|
6/23/2015
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.40
|
6.52
|
520
|
|
|
6/22/2015
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.50
|
6.44
|
5,710
|
|
|
6/19/2015
|
+0.20 / +1.21%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
6.60
|
20
|
|
|
6/18/2015
|
-0.30 / -1.79%
|
16.40
|
16.80
|
16.40
|
16.50
|
16.47
|
6.52
|
10,200
|
|
|
6/17/2015
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.77
|
6.64
|
20,040
|
|
|
6/16/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
16.80
|
16.25
|
6.64
|
3,630
|
|
|
6/15/2015
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.10
|
16.80
|
16.80
|
6.64
|
11,370
|
|
|
6/12/2015
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.62
|
6.60
|
21,130
|
|
|
6/11/2015
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.44
|
6.56
|
15,940
|
|
|
6/10/2015
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.34
|
6.48
|
7,220
|
|
|
6/9/2015
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.56
|
6.52
|
3,200
|
|
|
6/8/2015
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.67
|
6.56
|
23,040
|
|
|