|
Closing price on 11/28/2008
|
|
| Open |
23.60 |
| High |
24.20 |
| Low |
23.60 |
| Volume |
99,000 |
| Split-adjusted Price |
10.81 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2008
|
+1.80 / +8.04%
|
23.60
|
24.20
|
23.60
|
24.20
|
24.13
|
10.81
|
99,000
|
|
|
11/27/2008
|
-1.30 / -5.49%
|
25.00
|
25.00
|
22.40
|
22.40
|
22.68
|
10.01
|
275,400
|
|
|
11/26/2008
|
-2.00 / -7.78%
|
26.00
|
26.00
|
23.70
|
23.70
|
24.03
|
10.59
|
432,300
|
|
|
11/25/2008
|
+0.90 / +3.63%
|
26.50
|
26.50
|
25.00
|
25.70
|
25.41
|
11.48
|
97,100
|
|
|
11/24/2008
|
0.00 / 0.00%
|
25.80
|
25.90
|
24.40
|
24.80
|
25.14
|
11.08
|
116,100
|
|
|
11/21/2008
|
0.00 / 0.00%
|
24.60
|
25.50
|
23.50
|
24.80
|
24.35
|
11.08
|
163,700
|
|
|
11/20/2008
|
-1.20 / -4.62%
|
25.00
|
25.70
|
24.30
|
24.80
|
24.86
|
11.08
|
174,300
|
|
|
11/19/2008
|
+0.20 / +0.78%
|
25.20
|
26.80
|
25.20
|
26.00
|
26.04
|
11.61
|
154,700
|
|
|
11/18/2008
|
-1.00 / -3.73%
|
26.80
|
26.90
|
25.30
|
25.80
|
25.71
|
11.53
|
212,800
|
|
|
11/17/2008
|
-1.20 / -4.29%
|
28.00
|
28.00
|
26.50
|
26.80
|
27.13
|
11.97
|
206,400
|
|
|
11/14/2008
|
+0.40 / +1.45%
|
29.10
|
29.10
|
27.30
|
28.00
|
28.22
|
12.51
|
415,100
|
|
|
11/13/2008
|
-0.90 / -3.16%
|
26.60
|
29.00
|
26.60
|
27.60
|
27.16
|
12.33
|
358,600
|
|
|
11/12/2008
|
-2.00 / -6.56%
|
28.50
|
28.90
|
28.50
|
28.50
|
28.51
|
12.73
|
424,700
|
|
|
11/11/2008
|
-1.50 / -4.69%
|
32.50
|
32.50
|
30.50
|
30.50
|
30.64
|
13.63
|
74,300
|
|
|
11/10/2008
|
-0.80 / -2.44%
|
33.00
|
35.20
|
31.00
|
32.00
|
32.74
|
14.30
|
225,000
|
|
|
11/7/2008
|
-0.90 / -2.67%
|
33.00
|
34.00
|
32.80
|
32.80
|
33.04
|
14.65
|
252,700
|
|
|
11/6/2008
|
+0.20 / +0.60%
|
33.50
|
35.80
|
32.50
|
33.70
|
35.15
|
15.05
|
685,300
|
|
|
11/5/2008
|
+1.70 / +5.35%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
14.97
|
8,600
|
|
|
11/4/2008
|
+1.50 / +4.95%
|
30.50
|
31.80
|
29.00
|
31.80
|
31.37
|
14.21
|
73,900
|
|
|
11/3/2008
|
+1.80 / +6.32%
|
30.30
|
30.40
|
26.60
|
30.30
|
29.84
|
13.54
|
231,900
|
|
|
10/31/2008
|
+1.20 / +4.40%
|
28.20
|
28.50
|
27.50
|
28.50
|
28.49
|
12.73
|
259,100
|
|
|
10/30/2008
|
+1.70 / +6.64%
|
26.90
|
27.30
|
25.10
|
27.30
|
26.69
|
12.20
|
216,900
|
|
|
10/29/2008
|
+0.30 / +1.19%
|
25.60
|
25.60
|
24.70
|
25.60
|
25.57
|
11.44
|
278,900
|
|
|
10/28/2008
|
+0.10 / +0.40%
|
23.60
|
26.00
|
23.60
|
25.30
|
24.02
|
11.30
|
150,500
|
|
|
10/27/2008
|
-2.00 / -7.35%
|
25.40
|
27.50
|
25.20
|
25.20
|
25.30
|
11.26
|
108,100
|
|
|
10/24/2008
|
-1.50 / -5.23%
|
26.70
|
28.50
|
26.70
|
27.20
|
27.03
|
12.15
|
147,500
|
|
|
10/23/2008
|
-2.70 / -8.60%
|
28.70
|
29.00
|
28.70
|
28.70
|
28.73
|
12.82
|
100,300
|
|
|
10/22/2008
|
-1.10 / -3.38%
|
32.00
|
32.00
|
30.00
|
31.40
|
30.85
|
14.03
|
96,800
|
|
|
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
|
|
|