|
Closing price on 8/21/2015
|
|
| Open |
21.80 |
| High |
22.80 |
| Low |
21.50 |
| Volume |
111,240 |
| Split-adjusted Price |
9.01 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2015
|
-0.30 / -1.30%
|
21.80
|
22.80
|
21.50
|
22.80
|
21.87
|
9.01
|
111,240
|
|
|
8/20/2015
|
+0.90 / +4.05%
|
22.40
|
23.30
|
22.10
|
23.10
|
22.78
|
9.13
|
123,480
|
|
|
8/19/2015
|
+0.50 / +2.30%
|
21.70
|
22.30
|
21.00
|
22.20
|
21.85
|
8.78
|
85,210
|
|
|
8/18/2015
|
+0.80 / +3.83%
|
20.50
|
21.80
|
20.50
|
21.70
|
21.28
|
8.58
|
60,560
|
|
|
8/17/2015
|
-1.10 / -5.00%
|
22.00
|
23.20
|
20.60
|
20.90
|
21.40
|
8.26
|
102,930
|
|
|
8/14/2015
|
+0.40 / +1.85%
|
21.00
|
22.20
|
21.00
|
22.00
|
21.58
|
8.70
|
61,910
|
|
|
8/13/2015
|
-1.40 / -6.09%
|
22.50
|
22.80
|
21.40
|
21.60
|
21.71
|
8.54
|
107,550
|
|
|
8/12/2015
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.60
|
23.00
|
23.20
|
9.09
|
95,690
|
|
|
8/11/2015
|
+1.50 / +6.82%
|
23.40
|
23.50
|
23.10
|
23.50
|
23.36
|
9.29
|
318,180
|
|
|
8/10/2015
|
+1.40 / +6.80%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.54
|
8.70
|
106,770
|
|
|
8/7/2015
|
+0.20 / +0.98%
|
20.40
|
21.30
|
20.00
|
20.60
|
20.61
|
8.14
|
61,860
|
|
|
8/6/2015
|
-1.00 / -4.67%
|
21.40
|
21.40
|
20.30
|
20.40
|
20.52
|
8.06
|
80,800
|
|
|
8/5/2015
|
+0.90 / +4.39%
|
20.50
|
21.50
|
20.50
|
21.40
|
21.14
|
8.46
|
32,970
|
|
|
8/4/2015
|
-0.10 / -0.49%
|
20.60
|
20.90
|
20.40
|
20.50
|
20.51
|
8.10
|
61,810
|
|
|
8/3/2015
|
-1.50 / -6.79%
|
20.80
|
21.50
|
20.60
|
20.60
|
20.72
|
8.14
|
191,320
|
|
|
7/31/2015
|
-0.80 / -3.49%
|
23.00
|
23.00
|
22.10
|
22.10
|
22.58
|
8.74
|
82,140
|
|
|
7/30/2015
|
+0.40 / +1.78%
|
23.00
|
23.00
|
22.20
|
22.90
|
22.84
|
9.05
|
108,070
|
|
|
7/29/2015
|
-0.40 / -1.75%
|
22.80
|
23.80
|
22.20
|
22.50
|
22.91
|
8.90
|
74,680
|
|
|
7/28/2015
|
+0.30 / +1.33%
|
22.60
|
23.00
|
22.40
|
22.90
|
22.69
|
9.05
|
231,210
|
|
|
7/27/2015
|
-0.60 / -2.59%
|
22.30
|
23.80
|
22.30
|
22.60
|
22.78
|
8.93
|
223,540
|
|
|
7/24/2015
|
-0.80 / -3.33%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.48
|
9.17
|
130,950
|
|
|
7/23/2015
|
0.00 / 0.00%
|
24.30
|
25.20
|
24.00
|
24.00
|
24.56
|
9.49
|
232,490
|
|
|
7/22/2015
|
+0.30 / +1.27%
|
22.10
|
24.00
|
22.10
|
24.00
|
22.28
|
9.49
|
550,150
|
|
|
7/21/2015
|
-1.70 / -6.69%
|
24.90
|
25.10
|
23.70
|
23.70
|
24.13
|
9.37
|
205,540
|
|
|
7/20/2015
|
-0.70 / -2.68%
|
24.90
|
26.50
|
24.80
|
25.40
|
25.40
|
10.04
|
340,130
|
|
|
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
|
|
|