|
|
Closing price on 3/25/2009
|
|
| Open |
18.50 |
| High |
19.10 |
| Low |
17.20 |
| Volume |
1,053,800 |
| Split-adjusted Price |
8.31 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2009
|
+0.60 / +3.33%
|
18.50
|
19.10
|
17.20
|
18.60
|
18.41
|
8.31
|
1,053,800
|
|
|
3/24/2009
|
+1.40 / +8.43%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.99
|
8.04
|
934,600
|
|
|
3/23/2009
|
-1.20 / -6.74%
|
17.70
|
17.70
|
16.50
|
16.60
|
16.85
|
7.42
|
1,340,100
|
|
|
3/20/2009
|
+0.50 / +2.89%
|
17.00
|
18.40
|
16.90
|
17.80
|
17.71
|
7.95
|
1,033,700
|
|
|
3/19/2009
|
+0.70 / +4.22%
|
17.70
|
17.70
|
16.80
|
17.30
|
17.63
|
7.73
|
1,542,200
|
|
|
3/18/2009
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.42
|
317,800
|
|
|
3/17/2009
|
+0.80 / +5.41%
|
14.70
|
15.60
|
14.70
|
15.60
|
15.58
|
6.97
|
1,588,100
|
|
|
3/16/2009
|
+0.60 / +4.23%
|
15.00
|
15.10
|
14.40
|
14.80
|
14.63
|
6.61
|
502,300
|
|
|
3/13/2009
|
-0.30 / -2.07%
|
14.90
|
15.30
|
14.20
|
14.20
|
14.65
|
6.34
|
344,500
|
|
|
3/12/2009
|
-0.90 / -5.84%
|
15.40
|
15.40
|
14.40
|
14.50
|
14.61
|
6.48
|
493,000
|
|
|
3/11/2009
|
+0.60 / +4.05%
|
15.60
|
15.60
|
14.90
|
15.40
|
15.43
|
6.88
|
756,200
|
|
|
3/10/2009
|
+0.60 / +4.23%
|
14.20
|
15.00
|
14.00
|
14.80
|
14.56
|
6.61
|
356,000
|
|
|
3/9/2009
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.20
|
14.21
|
6.34
|
102,400
|
|
|
3/6/2009
|
-0.10 / -0.70%
|
14.00
|
14.40
|
13.80
|
14.20
|
14.18
|
6.34
|
62,200
|
|
|
3/5/2009
|
+0.20 / +1.42%
|
14.30
|
14.70
|
14.00
|
14.30
|
14.37
|
6.39
|
69,200
|
|
|
3/4/2009
|
+0.30 / +2.17%
|
13.50
|
14.20
|
13.50
|
14.10
|
13.94
|
6.30
|
62,300
|
|
|
3/3/2009
|
-0.50 / -3.50%
|
13.80
|
14.00
|
13.50
|
13.80
|
13.73
|
6.16
|
83,900
|
|
|
3/2/2009
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.60
|
14.30
|
14.08
|
6.39
|
83,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:57 AM
|
|
|
|
|