|
Closing price on 9/1/2010
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.30 |
| Volume |
500 |
| Split-adjusted Price |
1.21 |
|
|
BMJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2010
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.21
|
500
|
|
|
8/31/2010
|
+0.40 / +2.38%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1.21
|
1,500
|
|
|
8/30/2010
|
+1.50 / +9.80%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.18
|
100
|
|
|
8/27/2010
|
+0.50 / +3.23%
|
15.10
|
16.00
|
15.10
|
16.00
|
15.10
|
1.12
|
4,000
|
|
|
8/26/2010
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.10
|
1.09
|
7,300
|
|
|
8/25/2010
|
-1.30 / -7.98%
|
16.50
|
16.50
|
15.00
|
15.00
|
15.10
|
1.05
|
21,000
|
|
|
8/24/2010
|
-1.30 / -7.39%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.60
|
1.14
|
7,000
|
|
|
8/23/2010
|
-0.90 / -4.86%
|
20.00
|
20.00
|
17.60
|
17.60
|
17.80
|
1.23
|
2,100
|
|
|
8/20/2010
|
-0.90 / -4.64%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.30
|
1,000
|
|
|
8/19/2010
|
+1.20 / +6.59%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
1.36
|
100
|
|
|
8/18/2010
|
+0.10 / +0.55%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
1.28
|
1,500
|
|
|
8/17/2010
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.80
|
1.27
|
4,000
|
|
|
8/16/2010
|
+0.50 / +2.70%
|
19.90
|
20.30
|
19.00
|
19.00
|
20.00
|
1.33
|
7,200
|
|
|
8/13/2010
|
+1.50 / +8.82%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.30
|
1,200
|
|
|
8/12/2010
|
-1.60 / -8.60%
|
17.50
|
17.50
|
16.80
|
17.00
|
17.00
|
1.19
|
19,900
|
|
|
8/11/2010
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1.31
|
1,000
|
|
|
8/10/2010
|
+0.10 / +0.54%
|
17.50
|
18.60
|
17.50
|
18.60
|
17.50
|
1.31
|
10,900
|
|
|
8/9/2010
|
-1.90 / -9.31%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.60
|
1.30
|
4,000
|
|
|
8/6/2010
|
+1.00 / +5.00%
|
18.50
|
21.00
|
18.40
|
21.00
|
19.90
|
1.47
|
4,500
|
|
|
8/5/2010
|
0.00 / 0.00%
|
20.80
|
20.80
|
18.50
|
20.00
|
19.90
|
1.40
|
8,300
|
|
|
8/4/2010
|
-2.00 / -9.09%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
1.40
|
27,900
|
|
|
8/3/2010
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.54
|
400
|
|
|
8/2/2010
|
-0.80 / -3.43%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1.58
|
2,500
|
|
|
7/30/2010
|
-0.10 / -0.43%
|
23.30
|
24.00
|
21.60
|
23.40
|
23.30
|
1.64
|
23,500
|
|
|
7/29/2010
|
-0.40 / -1.67%
|
23.70
|
23.70
|
23.00
|
23.50
|
23.30
|
1.65
|
20,100
|
|
|
7/28/2010
|
0.00 / 0.00%
|
24.00
|
26.20
|
21.70
|
23.90
|
23.20
|
1.68
|
10,400
|
|
|
7/27/2010
|
+1.90 / +8.64%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
1.68
|
100
|
|
|
7/26/2010
|
-1.10 / -4.76%
|
22.10
|
24.00
|
22.00
|
22.00
|
22.30
|
1.54
|
34,200
|
|
|
7/23/2010
|
-1.40 / -5.51%
|
23.00
|
24.00
|
22.80
|
24.00
|
23.45
|
1.68
|
36,000
|
|
|
7/22/2010
|
+1.40 / +5.83%
|
22.70
|
25.40
|
22.70
|
25.40
|
24.40
|
1.78
|
3,600
|
|
|