|
Closing price on 5/17/2010
|
|
| Open |
17.60 |
| High |
19.50 |
| Low |
17.60 |
| Volume |
110 |
| Split-adjusted Price |
1.34 |
|
|
BMJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2010
|
0.00 / 0.00%
|
17.60
|
19.50
|
17.60
|
19.50
|
19.30
|
1.34
|
110
|
|
|
5/14/2010
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1.34
|
4,000
|
|
|
5/13/2010
|
-0.70 / -3.38%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1.37
|
2,000
|
|
|
5/12/2010
|
-2.30 / -10.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
1.42
|
12,500
|
|
|
5/11/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.58
|
0
|
|
|
5/10/2010
|
0.00 / 0.00%
|
23.10
|
23.20
|
22.00
|
23.00
|
23.00
|
1.58
|
6,040
|
|
|
5/7/2010
|
+2.00 / +9.52%
|
23.10
|
23.10
|
21.30
|
23.00
|
22.63
|
1.58
|
29,120
|
|
|
5/6/2010
|
+1.80 / +9.38%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
1.44
|
31,410
|
|
|
5/5/2010
|
+0.40 / +2.13%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.10
|
1.32
|
12,000
|
|
|
5/4/2010
|
+1.70 / +9.94%
|
17.10
|
18.80
|
17.10
|
18.80
|
17.50
|
1.29
|
5,573
|
|
|
4/29/2010
|
-1.40 / -7.49%
|
17.00
|
17.30
|
15.60
|
17.30
|
17.30
|
1.19
|
14,910
|
|
|
4/28/2010
|
+1.70 / +10.00%
|
17.00
|
18.70
|
17.00
|
18.70
|
17.30
|
1.28
|
125
|
|
|
4/27/2010
|
+1.10 / +6.92%
|
14.80
|
17.00
|
14.80
|
17.00
|
17.00
|
1.17
|
3,010
|
|
|
4/26/2010
|
-1.70 / -9.66%
|
15.90
|
16.50
|
15.90
|
15.90
|
16.40
|
1.09
|
4,130
|
|
|
4/22/2010
|
+0.90 / +5.26%
|
18.80
|
18.80
|
15.50
|
18.00
|
17.10
|
1.23
|
35
|
|
|
4/21/2010
|
-1.80 / -9.52%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
1.17
|
1,000
|
|
|
4/20/2010
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1.30
|
0
|
|
|
4/19/2010
|
0.00 / 0.00%
|
17.10
|
20.70
|
17.10
|
18.90
|
18.90
|
1.30
|
545
|
|
|
4/16/2010
|
-1.60 / -8.65%
|
20.30
|
20.30
|
16.90
|
16.90
|
18.50
|
1.16
|
25
|
|
|
4/15/2010
|
0.00 / 0.00%
|
16.70
|
18.50
|
16.70
|
18.50
|
18.50
|
1.27
|
520
|
|
|
4/14/2010
|
+0.30 / +1.65%
|
20.00
|
20.00
|
18.50
|
18.50
|
18.50
|
1.27
|
810
|
|
|
4/13/2010
|
0.00 / 0.00%
|
16.50
|
20.00
|
16.50
|
18.20
|
18.20
|
1.25
|
1,915
|
|
|
4/12/2010
|
0.00 / 0.00%
|
16.40
|
19.60
|
16.40
|
18.20
|
18.20
|
1.25
|
4,080
|
|
|
4/9/2010
|
-0.20 / -1.01%
|
16.20
|
19.60
|
16.20
|
19.60
|
17.90
|
1.34
|
25
|
|
|
4/7/2010
|
-0.40 / -1.98%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
1.36
|
300
|
|
|
4/6/2010
|
-2.00 / -9.01%
|
20.20
|
24.60
|
20.20
|
20.20
|
21.90
|
1.39
|
180
|
|
|
4/5/2010
|
-2.40 / -9.76%
|
26.90
|
26.90
|
22.20
|
22.20
|
22.40
|
1.52
|
3,930
|
|
|
4/2/2010
|
-2.60 / -9.70%
|
29.40
|
29.40
|
24.20
|
24.20
|
26.80
|
1.66
|
120
|
|
|
4/1/2010
|
-2.90 / -9.76%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
1.84
|
10
|
|
|
3/31/2010
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
2.04
|
0
|
|
|