|
Closing price on 11/16/2009
|
|
Open |
76.00 |
High |
76.90 |
Low |
72.70 |
Volume |
611,700 |
Split-adjusted Price |
32.83 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2009
|
-2.30 / -3.03%
|
76.00
|
76.90
|
72.70
|
73.50
|
73.72
|
32.83
|
611,700
|
|
11/13/2009
|
+1.20 / +1.61%
|
77.00
|
79.00
|
73.50
|
75.80
|
75.77
|
33.86
|
828,100
|
|
11/12/2009
|
+4.00 / +5.67%
|
74.00
|
74.60
|
73.10
|
74.60
|
74.45
|
33.33
|
222,000
|
|
11/11/2009
|
+1.60 / +2.32%
|
69.00
|
71.50
|
68.00
|
70.60
|
69.77
|
31.54
|
513,900
|
|
11/10/2009
|
-0.30 / -0.43%
|
69.50
|
71.50
|
65.60
|
69.00
|
68.97
|
30.82
|
410,600
|
|
11/9/2009
|
-4.00 / -5.46%
|
72.00
|
73.00
|
69.30
|
69.30
|
69.98
|
30.96
|
334,500
|
|
11/6/2009
|
-0.70 / -0.95%
|
76.50
|
77.00
|
73.00
|
73.30
|
74.49
|
32.74
|
346,400
|
|
11/5/2009
|
+1.30 / +1.79%
|
72.20
|
75.00
|
71.80
|
74.00
|
73.90
|
33.06
|
390,000
|
|
11/4/2009
|
-0.80 / -1.09%
|
73.00
|
74.40
|
71.00
|
72.70
|
72.24
|
32.48
|
711,800
|
|
11/3/2009
|
+1.40 / +1.94%
|
73.00
|
74.00
|
68.00
|
73.50
|
70.05
|
32.83
|
624,300
|
|
11/2/2009
|
-5.90 / -7.56%
|
72.10
|
75.00
|
72.10
|
72.10
|
72.22
|
32.21
|
552,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|