|
Closing price on 2/2/2009
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
19.60 |
| Volume |
99,100 |
| Split-adjusted Price |
8.80 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2009
|
-1.50 / -7.08%
|
21.00
|
21.00
|
19.60
|
19.70
|
20.03
|
8.80
|
99,100
|
|
|
1/23/2009
|
+0.20 / +0.95%
|
20.90
|
21.30
|
20.50
|
21.20
|
21.02
|
9.47
|
28,900
|
|
|
1/22/2009
|
+0.20 / +0.96%
|
20.70
|
21.30
|
20.70
|
21.00
|
20.92
|
9.38
|
29,400
|
|
|
1/21/2009
|
-0.40 / -1.89%
|
21.00
|
21.00
|
20.60
|
20.80
|
20.75
|
9.29
|
73,300
|
|
|
1/20/2009
|
-0.20 / -0.93%
|
21.30
|
21.40
|
21.00
|
21.20
|
21.19
|
9.47
|
67,200
|
|
|
1/19/2009
|
-0.10 / -0.47%
|
21.50
|
21.60
|
21.30
|
21.40
|
21.41
|
9.56
|
58,800
|
|
|
1/16/2009
|
+0.30 / +1.42%
|
21.90
|
21.90
|
21.10
|
21.50
|
21.52
|
9.60
|
68,900
|
|
|
1/15/2009
|
-0.20 / -0.93%
|
21.00
|
21.30
|
21.00
|
21.20
|
21.11
|
9.47
|
55,900
|
|
|
1/14/2009
|
-0.10 / -0.47%
|
21.90
|
22.00
|
21.30
|
21.40
|
21.61
|
9.56
|
52,000
|
|
|
1/13/2009
|
-0.50 / -2.27%
|
21.70
|
21.70
|
21.00
|
21.50
|
21.31
|
9.60
|
45,100
|
|
|
1/12/2009
|
-0.50 / -2.22%
|
22.00
|
22.40
|
21.70
|
22.00
|
21.84
|
9.83
|
28,500
|
|
|
1/9/2009
|
+0.60 / +2.74%
|
22.50
|
22.50
|
21.90
|
22.50
|
22.25
|
10.05
|
59,500
|
|
|
1/8/2009
|
-1.20 / -5.19%
|
23.00
|
23.10
|
21.50
|
21.90
|
22.26
|
9.78
|
85,300
|
|
|
1/7/2009
|
+1.00 / +4.52%
|
22.50
|
23.10
|
22.50
|
23.10
|
23.05
|
10.32
|
211,600
|
|
|
1/6/2009
|
+1.30 / +6.25%
|
20.70
|
22.10
|
20.70
|
22.10
|
21.58
|
9.87
|
83,500
|
|
|
1/5/2009
|
-1.00 / -4.59%
|
21.90
|
21.90
|
20.40
|
20.80
|
20.75
|
9.29
|
216,300
|
|
|
1/2/2009
|
-0.20 / -0.91%
|
22.00
|
22.10
|
21.80
|
21.80
|
21.93
|
9.74
|
43,500
|
|
|
12/31/2008
|
0.00 / 0.00%
|
23.00
|
23.20
|
21.70
|
22.00
|
22.21
|
9.83
|
99,100
|
|
|
12/30/2008
|
0.00 / 0.00%
|
21.90
|
22.30
|
21.60
|
22.00
|
21.98
|
9.83
|
114,000
|
|
|
12/29/2008
|
-0.50 / -2.22%
|
23.00
|
23.00
|
21.50
|
22.00
|
21.85
|
9.83
|
114,400
|
|
|
12/26/2008
|
-0.20 / -0.88%
|
22.10
|
22.70
|
22.00
|
22.50
|
22.45
|
10.05
|
63,700
|
|
|
12/25/2008
|
-0.30 / -1.30%
|
23.50
|
23.50
|
22.30
|
22.70
|
22.68
|
10.14
|
85,100
|
|
|
12/24/2008
|
-0.10 / -0.43%
|
22.00
|
23.00
|
21.80
|
23.00
|
22.31
|
10.27
|
143,100
|
|
|
12/23/2008
|
-1.10 / -4.55%
|
24.50
|
25.00
|
23.10
|
23.10
|
23.18
|
10.32
|
175,700
|
|
|
12/22/2008
|
-0.50 / -2.02%
|
25.70
|
25.80
|
24.20
|
24.20
|
24.78
|
10.81
|
203,600
|
|
|
12/19/2008
|
0.00 / 0.00%
|
24.30
|
25.10
|
24.30
|
24.70
|
24.77
|
11.03
|
221,200
|
|
|
12/18/2008
|
+0.20 / +0.82%
|
24.40
|
24.70
|
24.00
|
24.70
|
24.43
|
11.03
|
135,400
|
|
|
12/17/2008
|
+1.50 / +6.52%
|
23.90
|
25.00
|
23.00
|
24.50
|
24.16
|
10.94
|
300,100
|
|
|
12/16/2008
|
-0.30 / -1.29%
|
24.90
|
24.90
|
22.50
|
23.00
|
23.88
|
10.27
|
418,000
|
|
|
12/15/2008
|
+1.30 / +5.91%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
10.41
|
94,000
|
|
|