|
Closing price on 10/30/2009
|
|
Open |
74.90 |
High |
78.90 |
Low |
74.90 |
Volume |
620,700 |
Split-adjusted Price |
34.84 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/30/2009
|
+4.40 / +5.98%
|
74.90
|
78.90
|
74.90
|
78.00
|
77.47
|
34.84
|
620,700
|
|
10/29/2009
|
-5.80 / -7.30%
|
78.50
|
78.50
|
73.50
|
73.60
|
73.84
|
32.88
|
1,130,200
|
|
10/28/2009
|
+0.70 / +0.89%
|
80.00
|
80.90
|
77.00
|
79.40
|
79.02
|
35.47
|
559,400
|
|
10/27/2009
|
-3.30 / -4.02%
|
81.00
|
81.50
|
77.20
|
78.70
|
78.49
|
35.16
|
877,600
|
|
10/26/2009
|
-3.00 / -3.53%
|
84.90
|
86.90
|
80.50
|
82.00
|
83.01
|
36.63
|
641,700
|
|
10/23/2009
|
-3.30 / -3.74%
|
93.00
|
94.00
|
82.00
|
85.00
|
85.32
|
37.97
|
853,700
|
|
10/22/2009
|
+4.30 / +5.12%
|
85.00
|
88.30
|
85.00
|
88.30
|
88.02
|
39.45
|
965,600
|
|
10/21/2009
|
+4.00 / +5.00%
|
81.50
|
84.10
|
80.20
|
84.00
|
82.59
|
37.52
|
1,120,400
|
|
10/20/2009
|
+0.50 / +0.63%
|
81.50
|
82.00
|
79.60
|
80.00
|
80.42
|
35.74
|
642,700
|
|
10/19/2009
|
-0.50 / -0.63%
|
80.00
|
80.50
|
78.60
|
79.50
|
79.56
|
35.51
|
456,600
|
|
10/16/2009
|
-1.20 / -1.48%
|
85.00
|
85.00
|
79.00
|
80.00
|
80.94
|
35.74
|
915,800
|
|
10/15/2009
|
+4.70 / +6.14%
|
81.00
|
81.30
|
79.00
|
81.20
|
80.72
|
36.27
|
1,305,900
|
|
10/14/2009
|
+4.30 / +5.96%
|
72.50
|
78.00
|
71.00
|
76.50
|
75.98
|
34.17
|
837,200
|
|
10/13/2009
|
-2.10 / -2.83%
|
76.50
|
76.50
|
72.00
|
72.20
|
73.00
|
32.25
|
388,300
|
|
10/12/2009
|
+2.20 / +3.05%
|
71.80
|
75.00
|
71.80
|
74.30
|
74.05
|
33.19
|
523,600
|
|
10/9/2009
|
+2.40 / +3.44%
|
71.00
|
72.20
|
70.20
|
72.10
|
71.50
|
32.21
|
388,700
|
|
10/8/2009
|
-0.50 / -0.71%
|
69.40
|
71.00
|
68.80
|
69.70
|
69.80
|
31.14
|
288,200
|
|
10/7/2009
|
+2.10 / +3.08%
|
69.50
|
71.00
|
68.30
|
70.20
|
70.03
|
31.36
|
359,100
|
|
10/6/2009
|
+1.00 / +1.49%
|
68.50
|
68.90
|
67.30
|
68.10
|
67.88
|
30.42
|
328,000
|
|
10/5/2009
|
-1.40 / -2.04%
|
68.20
|
69.00
|
64.00
|
67.10
|
67.43
|
29.98
|
343,900
|
|
10/2/2009
|
-2.00 / -2.84%
|
68.00
|
70.00
|
66.30
|
68.50
|
67.55
|
30.60
|
674,800
|
|
10/1/2009
|
-2.80 / -3.82%
|
73.30
|
74.00
|
70.00
|
70.50
|
71.23
|
31.49
|
497,500
|
|
9/30/2009
|
-1.80 / -2.40%
|
77.00
|
77.00
|
72.50
|
73.30
|
74.32
|
32.74
|
670,500
|
|
9/29/2009
|
+0.50 / +0.67%
|
76.50
|
77.00
|
73.90
|
75.10
|
74.74
|
33.55
|
909,100
|
|
9/28/2009
|
+1.30 / +1.77%
|
73.50
|
76.00
|
73.50
|
74.60
|
74.41
|
33.33
|
714,400
|
|
9/25/2009
|
+0.90 / +1.24%
|
77.40
|
77.40
|
70.00
|
73.30
|
72.61
|
32.74
|
512,500
|
|
9/24/2009
|
-1.40 / -1.90%
|
73.80
|
74.50
|
72.00
|
72.40
|
73.03
|
32.34
|
533,700
|
|
9/23/2009
|
+1.30 / +1.79%
|
74.00
|
76.80
|
73.00
|
73.80
|
76.05
|
32.97
|
1,197,500
|
|
9/22/2009
|
+3.20 / +4.62%
|
69.60
|
73.60
|
68.00
|
72.50
|
71.82
|
32.39
|
1,178,700
|
|
9/21/2009
|
+0.90 / +1.32%
|
72.60
|
72.60
|
68.00
|
69.30
|
69.34
|
30.96
|
333,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|