|
Closing price on 2/1/2010
|
|
Open |
31.70 |
High |
32.30 |
Low |
31.40 |
Volume |
212,200 |
Split-adjusted Price |
23.03 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2010
|
+0.70 / +2.22%
|
31.70
|
32.30
|
31.40
|
32.20
|
31.89
|
23.03
|
212,200
|
|
1/29/2010
|
-0.90 / -2.78%
|
32.00
|
32.50
|
30.80
|
31.50
|
31.68
|
22.53
|
456,200
|
|
1/28/2010
|
-0.90 / -2.70%
|
33.00
|
33.00
|
32.10
|
32.40
|
32.52
|
23.18
|
245,500
|
|
1/27/2010
|
-2.30 / -6.46%
|
35.60
|
36.50
|
32.70
|
33.30
|
34.05
|
23.82
|
475,400
|
|
1/26/2010
|
+1.80 / +5.33%
|
33.50
|
35.60
|
32.10
|
35.60
|
34.82
|
25.47
|
900,100
|
|
1/25/2010
|
+0.40 / +1.20%
|
34.30
|
34.80
|
32.90
|
33.80
|
33.52
|
24.18
|
414,200
|
|
1/22/2010
|
+0.10 / +0.30%
|
32.00
|
33.80
|
31.90
|
33.40
|
32.57
|
23.89
|
517,200
|
|
1/21/2010
|
-1.70 / -4.86%
|
35.00
|
35.30
|
33.20
|
33.30
|
33.68
|
23.82
|
607,700
|
|
1/20/2010
|
-1.80 / -4.89%
|
38.00
|
38.30
|
34.60
|
35.00
|
35.58
|
25.04
|
566,700
|
|
1/19/2010
|
+0.20 / +0.55%
|
35.50
|
37.60
|
35.00
|
36.80
|
36.98
|
26.32
|
345,600
|
|
1/18/2010
|
-2.00 / -5.18%
|
38.60
|
38.60
|
36.60
|
36.60
|
36.80
|
26.18
|
630,300
|
|
1/15/2010
|
-1.70 / -4.22%
|
41.40
|
41.50
|
38.10
|
38.60
|
39.30
|
27.61
|
442,200
|
|
1/14/2010
|
+0.80 / +2.03%
|
39.00
|
40.30
|
39.00
|
40.30
|
40.22
|
28.83
|
759,700
|
|
1/13/2010
|
+1.40 / +3.67%
|
37.50
|
41.60
|
36.20
|
39.50
|
37.69
|
28.26
|
721,200
|
|
1/12/2010
|
-2.70 / -6.62%
|
40.90
|
41.00
|
38.10
|
38.10
|
38.94
|
27.25
|
544,500
|
|
1/11/2010
|
-1.20 / -2.86%
|
42.80
|
42.80
|
40.10
|
40.80
|
40.93
|
29.19
|
631,900
|
|
1/8/2010
|
-0.50 / -1.18%
|
44.50
|
45.00
|
40.50
|
42.00
|
42.79
|
30.04
|
763,900
|
|
1/7/2010
|
-0.70 / -1.62%
|
43.20
|
45.00
|
42.00
|
42.50
|
43.45
|
30.40
|
771,900
|
|
1/6/2010
|
-0.50 / -1.14%
|
44.00
|
46.20
|
42.20
|
43.20
|
43.95
|
30.90
|
1,221,700
|
|
1/5/2010
|
+2.30 / +5.56%
|
43.50
|
43.70
|
43.00
|
43.70
|
43.67
|
31.26
|
804,000
|
|
1/4/2010
|
+2.60 / +6.70%
|
39.20
|
41.40
|
39.00
|
41.40
|
40.93
|
29.62
|
301,200
|
|
12/31/2009
|
+2.20 / +6.01%
|
38.80
|
38.80
|
37.80
|
38.80
|
38.69
|
27.76
|
1,025,800
|
|
12/30/2009
|
+1.20 / +3.39%
|
35.40
|
37.50
|
35.00
|
36.60
|
36.33
|
26.18
|
848,200
|
|
12/29/2009
|
-2.30 / -6.10%
|
37.80
|
37.80
|
35.40
|
35.40
|
35.90
|
25.32
|
1,016,700
|
|
12/28/2009
|
-0.10 / -0.26%
|
39.90
|
39.90
|
36.50
|
37.70
|
38.04
|
26.97
|
837,000
|
|
12/25/2009
|
+2.00 / +5.59%
|
37.50
|
37.80
|
36.50
|
37.80
|
37.70
|
27.04
|
273,400
|
|
12/24/2009
|
+1.10 / +3.17%
|
35.80
|
35.80
|
33.90
|
35.80
|
35.43
|
25.61
|
547,200
|
|
12/23/2009
|
+2.70 / +8.44%
|
31.50
|
34.70
|
31.00
|
34.70
|
33.50
|
24.82
|
773,900
|
|
12/22/2009
|
+1.60 / +5.26%
|
32.50
|
32.50
|
31.70
|
32.00
|
32.46
|
22.89
|
1,004,600
|
|
12/21/2009
|
+1.70 / +5.92%
|
30.40
|
30.40
|
29.00
|
30.40
|
30.38
|
21.75
|
75,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|