Closing price on 2/27/2009
|
|
Open |
14.10 |
High |
14.50 |
Low |
13.70 |
Volume |
99,300 |
Split-adjusted Price |
6.39 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2009
|
+0.30 / +2.14%
|
14.10
|
14.50
|
13.70
|
14.30
|
14.18
|
6.39
|
99,300
|
|
2/26/2009
|
+0.10 / +0.72%
|
14.50
|
14.60
|
13.30
|
14.00
|
13.98
|
6.25
|
139,100
|
|
2/25/2009
|
+1.00 / +7.75%
|
13.50
|
13.90
|
13.20
|
13.90
|
13.88
|
6.21
|
123,700
|
|
2/24/2009
|
-0.80 / -5.84%
|
13.80
|
13.80
|
12.90
|
12.90
|
12.98
|
5.76
|
116,900
|
|
2/23/2009
|
-1.10 / -7.43%
|
14.60
|
14.60
|
13.60
|
13.70
|
13.75
|
6.12
|
115,400
|
|
2/20/2009
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.40
|
14.80
|
14.55
|
6.61
|
50,900
|
|
2/19/2009
|
+0.40 / +2.74%
|
15.10
|
15.20
|
14.30
|
15.00
|
14.83
|
6.70
|
154,400
|
|
2/18/2009
|
-0.60 / -3.95%
|
14.50
|
14.90
|
14.30
|
14.60
|
14.58
|
6.52
|
108,000
|
|
2/17/2009
|
-0.60 / -3.80%
|
15.80
|
15.80
|
14.80
|
15.20
|
15.00
|
6.79
|
106,500
|
|
2/16/2009
|
-0.20 / -1.25%
|
16.40
|
16.50
|
15.70
|
15.80
|
15.89
|
7.06
|
65,900
|
|
2/13/2009
|
-0.40 / -2.44%
|
16.40
|
16.60
|
15.80
|
16.00
|
16.22
|
7.15
|
87,900
|
|
2/12/2009
|
-0.30 / -1.80%
|
16.90
|
16.90
|
16.30
|
16.40
|
16.53
|
7.33
|
37,500
|
|
2/11/2009
|
-0.50 / -2.91%
|
16.60
|
16.80
|
16.20
|
16.70
|
16.47
|
7.46
|
47,100
|
|
2/10/2009
|
-0.70 / -3.91%
|
18.80
|
18.80
|
17.00
|
17.20
|
17.24
|
7.68
|
66,600
|
|
2/9/2009
|
+0.60 / +3.47%
|
17.80
|
17.90
|
17.20
|
17.90
|
17.75
|
8.00
|
111,500
|
|
2/6/2009
|
+0.20 / +1.17%
|
17.00
|
17.50
|
16.30
|
17.30
|
16.77
|
7.73
|
170,800
|
|
2/5/2009
|
-1.10 / -6.04%
|
17.80
|
17.80
|
17.10
|
17.10
|
17.21
|
7.64
|
92,900
|
|
2/4/2009
|
-0.40 / -2.15%
|
18.00
|
19.00
|
17.90
|
18.20
|
18.32
|
8.13
|
129,500
|
|
2/3/2009
|
-1.10 / -5.58%
|
19.90
|
19.90
|
18.60
|
18.60
|
18.67
|
8.31
|
137,200
|
|
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
|
|
|