|
Closing price on 12/18/2009
|
|
Open |
27.80 |
High |
28.70 |
Low |
27.80 |
Volume |
149,800 |
Split-adjusted Price |
20.53 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/18/2009
|
+0.80 / +2.87%
|
27.80
|
28.70
|
27.80
|
28.70
|
28.52
|
20.53
|
149,800
|
|
12/17/2009
|
-0.60 / -2.11%
|
27.00
|
28.50
|
26.60
|
27.90
|
26.87
|
19.96
|
387,800
|
|
12/16/2009
|
-1.50 / -5.00%
|
30.00
|
30.00
|
28.50
|
28.50
|
28.56
|
20.39
|
353,100
|
|
12/15/2009
|
-1.80 / -5.66%
|
32.10
|
32.10
|
29.50
|
30.00
|
30.55
|
21.46
|
173,300
|
|
12/14/2009
|
+1.90 / +6.35%
|
28.20
|
31.90
|
28.20
|
31.80
|
31.02
|
22.75
|
307,900
|
|
12/11/2009
|
-1.60 / -5.08%
|
32.00
|
32.00
|
29.90
|
29.90
|
29.98
|
21.39
|
220,800
|
|
12/10/2009
|
-2.10 / -6.25%
|
32.50
|
34.00
|
31.40
|
31.50
|
32.10
|
22.53
|
288,700
|
|
12/9/2009
|
-1.80 / -5.08%
|
34.50
|
34.70
|
33.60
|
33.60
|
33.66
|
24.04
|
386,600
|
|
12/8/2009
|
-2.20 / -5.85%
|
37.70
|
37.70
|
35.40
|
35.40
|
36.13
|
25.32
|
204,500
|
|
12/7/2009
|
+0.20 / +0.53%
|
37.90
|
38.10
|
37.30
|
37.60
|
37.69
|
26.90
|
140,300
|
|
12/4/2009
|
+0.70 / +1.91%
|
38.00
|
38.60
|
37.00
|
37.40
|
37.50
|
26.75
|
189,300
|
|
12/3/2009
|
-0.30 / -0.81%
|
35.70
|
38.00
|
35.70
|
36.70
|
37.04
|
26.25
|
202,700
|
|
12/2/2009
|
-2.60 / -6.57%
|
41.50
|
41.50
|
36.50
|
37.00
|
38.10
|
26.47
|
340,300
|
|
12/1/2009
|
+1.10 / +2.86%
|
39.20
|
39.60
|
36.50
|
39.60
|
39.23
|
28.33
|
353,800
|
|
11/30/2009
|
+2.10 / +5.77%
|
35.20
|
38.50
|
35.20
|
38.50
|
37.14
|
27.54
|
461,400
|
|
11/27/2009
|
-0.80 / -2.15%
|
34.60
|
39.20
|
34.60
|
36.40
|
36.24
|
26.04
|
672,100
|
|
11/26/2009
|
-2.50 / -6.30%
|
37.50
|
37.50
|
37.20
|
37.20
|
37.22
|
26.61
|
129,800
|
|
11/25/2009
|
-2.70 / -6.37%
|
40.00
|
42.30
|
39.70
|
39.70
|
39.95
|
28.40
|
225,300
|
|
11/24/2009
|
-1.60 / -3.64%
|
43.50
|
44.10
|
41.50
|
42.40
|
42.64
|
30.33
|
333,700
|
|
11/23/2009
|
-2.80 / -5.98%
|
46.00
|
46.20
|
43.80
|
44.00
|
44.52
|
31.48
|
388,200
|
|
11/20/2009
|
-1.40 / -2.90%
|
48.50
|
48.50
|
46.00
|
46.80
|
46.98
|
33.48
|
337,000
|
|
11/19/2009
|
0.00 / 0.00%
|
48.40
|
48.80
|
47.00
|
48.20
|
48.03
|
34.48
|
490,300
|
|
11/18/2009
|
-24.30 / -33.52%
|
48.50
|
48.50
|
46.50
|
48.20
|
47.71
|
34.48
|
788,100
|
|
11/17/2009
|
-1.00 / -1.36%
|
73.00
|
73.90
|
71.60
|
72.50
|
72.67
|
32.39
|
699,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|