|
Closing price on 7/2/2010
|
|
| Open |
19.00 |
| High |
20.70 |
| Low |
19.00 |
| Volume |
38,000 |
| Split-adjusted Price |
1.45 |
|
|
BMJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2010
|
+1.80 / +9.52%
|
19.00
|
20.70
|
19.00
|
20.70
|
19.85
|
1.45
|
38,000
|
|
|
7/1/2010
|
-0.20 / -1.05%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1.33
|
1,060
|
|
|
6/30/2010
|
-0.90 / -4.50%
|
18.50
|
19.10
|
18.30
|
19.10
|
18.80
|
1.34
|
3,000
|
|
|
6/29/2010
|
+1.80 / +9.89%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1.40
|
10
|
|
|
6/28/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
18.20
|
18.20
|
18.20
|
1.28
|
1,010
|
|
|
6/25/2010
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
1.28
|
0
|
|
|
6/24/2010
|
+0.80 / +4.65%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.20
|
1.26
|
2,500
|
|
|
6/23/2010
|
-0.30 / -1.71%
|
19.20
|
19.20
|
17.20
|
17.20
|
17.20
|
1.21
|
1,010
|
|
|
6/22/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1.23
|
0
|
|
|
6/21/2010
|
-1.60 / -8.38%
|
21.00
|
21.00
|
17.30
|
17.50
|
17.50
|
1.23
|
3,050
|
|
|
6/18/2010
|
-0.10 / -0.52%
|
21.10
|
21.10
|
19.10
|
19.10
|
19.20
|
1.34
|
1,010
|
|
|
6/17/2010
|
+1.70 / +9.71%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
1.35
|
10
|
|
|
6/16/2010
|
-1.40 / -7.41%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1.23
|
2,000
|
|
|
6/15/2010
|
-2.00 / -9.57%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1.33
|
4,000
|
|
|
6/14/2010
|
+1.90 / +10.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
1.47
|
10
|
|
|
6/11/2010
|
-1.90 / -10.00%
|
20.90
|
20.90
|
17.10
|
17.10
|
19.00
|
1.20
|
20
|
|
|
6/10/2010
|
-1.90 / -9.09%
|
22.90
|
22.90
|
19.00
|
19.00
|
19.00
|
1.33
|
1,110
|
|
|
6/9/2010
|
+3.70 / +21.51%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
1.47
|
10
|
|
|
6/8/2010
|
-1.70 / -8.99%
|
20.70
|
20.70
|
17.20
|
17.20
|
19.00
|
1.21
|
20
|
|
|
6/7/2010
|
+1.70 / +9.88%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1.33
|
10
|
|
|
6/4/2010
|
-1.70 / -8.99%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1.21
|
2,000
|
|
|
6/3/2010
|
-0.90 / -4.55%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1.33
|
200
|
|
|
6/2/2010
|
-0.50 / -2.46%
|
24.20
|
24.20
|
19.80
|
19.80
|
20.90
|
1.39
|
40
|
|
|
6/1/2010
|
-2.20 / -9.78%
|
24.70
|
24.70
|
20.30
|
20.30
|
23.00
|
1.39
|
20
|
|
|
5/31/2010
|
+2.00 / +9.76%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1.54
|
10
|
|
|
5/28/2010
|
+1.80 / +9.63%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1.41
|
10
|
|
|
5/27/2010
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
1.28
|
0
|
|
|
5/26/2010
|
+1.70 / +10.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
1.28
|
1,100
|
|
|
5/25/2010
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.17
|
3,000
|
|
|
5/24/2010
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.00
|
1.17
|
30
|
|
|