Closing price on 10/21/2008
|
|
Open |
33.00 |
High |
34.00 |
Low |
29.80 |
Volume |
184,200 |
Split-adjusted Price |
14.52 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/21/2008
|
+1.00 / +3.17%
|
33.00
|
34.00
|
29.80
|
32.50
|
31.91
|
14.52
|
184,200
|
|
10/20/2008
|
-2.40 / -7.08%
|
34.00
|
34.00
|
31.50
|
31.50
|
31.80
|
14.07
|
89,800
|
|
10/17/2008
|
-0.10 / -0.29%
|
36.00
|
36.00
|
32.50
|
33.90
|
33.80
|
15.14
|
84,300
|
|
10/16/2008
|
-3.30 / -8.85%
|
34.00
|
35.00
|
34.00
|
34.00
|
34.04
|
15.19
|
126,800
|
|
10/15/2008
|
+1.60 / +4.48%
|
38.10
|
38.10
|
33.50
|
37.30
|
36.52
|
16.66
|
185,300
|
|
10/14/2008
|
+3.00 / +9.17%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
15.95
|
200
|
|
10/13/2008
|
-2.30 / -6.57%
|
32.60
|
36.50
|
32.60
|
32.70
|
33.36
|
14.61
|
164,400
|
|
10/10/2008
|
-2.00 / -5.41%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
15.64
|
24,300
|
|
10/9/2008
|
-2.70 / -6.80%
|
37.00
|
40.00
|
37.00
|
37.00
|
37.65
|
16.53
|
279,400
|
|
10/8/2008
|
-2.90 / -6.81%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
17.73
|
23,400
|
|
10/7/2008
|
-3.00 / -6.58%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
19.03
|
11,000
|
|
10/6/2008
|
-3.60 / -7.32%
|
48.50
|
48.50
|
45.60
|
45.60
|
45.67
|
20.37
|
80,700
|
|
10/3/2008
|
-0.40 / -0.81%
|
49.90
|
49.90
|
47.60
|
49.20
|
49.00
|
21.98
|
90,500
|
|
10/2/2008
|
+0.90 / +1.85%
|
49.50
|
50.60
|
48.00
|
49.60
|
49.49
|
22.16
|
105,200
|
|
10/1/2008
|
+0.20 / +0.41%
|
46.10
|
51.00
|
46.10
|
48.70
|
48.03
|
21.76
|
150,100
|
|
9/30/2008
|
-6.50 / -11.82%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
21.67
|
9,500
|
|
9/29/2008
|
+3.00 / +5.77%
|
54.00
|
56.90
|
49.80
|
55.00
|
52.10
|
24.57
|
258,600
|
|
9/26/2008
|
-0.90 / -1.70%
|
54.00
|
54.80
|
51.00
|
52.00
|
53.47
|
23.23
|
370,600
|
|
9/25/2008
|
+2.90 / +5.80%
|
49.50
|
53.70
|
49.00
|
52.90
|
51.31
|
23.63
|
307,100
|
|
9/24/2008
|
-2.00 / -3.85%
|
52.00
|
52.00
|
48.50
|
50.00
|
50.49
|
22.34
|
109,400
|
|
9/23/2008
|
-2.10 / -3.88%
|
56.00
|
56.00
|
50.40
|
52.00
|
51.79
|
23.23
|
434,200
|
|
9/22/2008
|
+1.40 / +2.66%
|
54.10
|
54.10
|
54.10
|
54.10
|
54.10
|
24.17
|
23,300
|
|
9/19/2008
|
+3.40 / +6.90%
|
45.90
|
52.70
|
45.90
|
52.70
|
50.58
|
23.54
|
361,100
|
|
9/18/2008
|
-3.70 / -6.98%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
22.02
|
3,800
|
|
9/17/2008
|
-3.70 / -6.53%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
23.68
|
98,300
|
|
9/16/2008
|
-5.30 / -8.55%
|
56.70
|
60.90
|
56.70
|
56.70
|
56.86
|
25.33
|
91,900
|
|
9/15/2008
|
-1.90 / -2.97%
|
59.50
|
67.50
|
59.50
|
62.00
|
60.87
|
27.70
|
623,100
|
|
9/12/2008
|
-4.80 / -6.99%
|
63.90
|
63.90
|
63.90
|
63.90
|
63.90
|
28.55
|
10,500
|
|
9/11/2008
|
-3.60 / -4.98%
|
68.70
|
68.70
|
68.70
|
68.70
|
68.70
|
30.69
|
54,600
|
|
9/10/2008
|
-2.40 / -3.21%
|
73.60
|
76.00
|
72.30
|
72.30
|
73.79
|
32.30
|
166,000
|
|
|