|
Closing price on 3/29/2010
|
|
Open |
39.80 |
High |
39.80 |
Low |
38.20 |
Volume |
461,400 |
Split-adjusted Price |
27.54 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2010
|
-0.60 / -1.53%
|
39.80
|
39.80
|
38.20
|
38.50
|
38.76
|
27.54
|
461,400
|
|
3/26/2010
|
-0.50 / -1.26%
|
39.50
|
40.00
|
38.50
|
39.10
|
39.05
|
27.97
|
596,400
|
|
3/25/2010
|
-1.70 / -4.12%
|
41.50
|
41.50
|
38.60
|
39.60
|
39.62
|
28.33
|
953,100
|
|
3/24/2010
|
+1.00 / +2.48%
|
40.50
|
41.60
|
40.10
|
41.30
|
41.09
|
29.54
|
665,500
|
|
3/23/2010
|
0.00 / 0.00%
|
40.40
|
40.80
|
39.60
|
40.30
|
40.08
|
28.83
|
595,300
|
|
3/22/2010
|
-1.10 / -2.66%
|
41.40
|
41.80
|
40.00
|
40.30
|
40.60
|
28.83
|
710,400
|
|
3/19/2010
|
+0.10 / +0.24%
|
42.10
|
42.60
|
40.50
|
41.40
|
41.41
|
29.62
|
937,800
|
|
3/18/2010
|
+2.90 / +7.55%
|
39.50
|
41.30
|
38.70
|
41.30
|
40.22
|
29.54
|
1,478,500
|
|
3/17/2010
|
-0.90 / -2.29%
|
39.10
|
40.00
|
37.50
|
38.40
|
38.58
|
27.47
|
675,000
|
|
3/16/2010
|
-2.00 / -4.84%
|
41.00
|
41.70
|
39.20
|
39.30
|
39.82
|
28.11
|
1,153,600
|
|
3/15/2010
|
-0.40 / -0.96%
|
42.50
|
43.00
|
41.20
|
41.30
|
42.07
|
29.54
|
577,400
|
|
3/12/2010
|
+2.10 / +5.30%
|
39.30
|
42.00
|
39.20
|
41.70
|
41.23
|
29.83
|
1,041,900
|
|
3/11/2010
|
0.00 / 0.00%
|
39.60
|
40.80
|
39.00
|
39.60
|
39.79
|
28.33
|
592,700
|
|
3/10/2010
|
-2.30 / -5.49%
|
41.70
|
41.70
|
39.10
|
39.60
|
40.11
|
28.33
|
982,100
|
|
3/9/2010
|
+1.50 / +3.71%
|
42.90
|
43.10
|
40.50
|
41.90
|
41.84
|
29.97
|
1,151,000
|
|
3/8/2010
|
+1.90 / +4.94%
|
39.00
|
40.40
|
38.00
|
40.40
|
40.28
|
28.90
|
494,500
|
|
3/5/2010
|
+1.50 / +4.05%
|
37.30
|
39.00
|
36.40
|
38.50
|
37.78
|
27.54
|
1,023,900
|
|
3/4/2010
|
+0.70 / +1.93%
|
38.70
|
38.70
|
36.50
|
37.00
|
37.60
|
26.47
|
732,700
|
|
3/3/2010
|
+1.90 / +5.52%
|
34.30
|
36.30
|
34.30
|
36.30
|
36.24
|
25.97
|
754,600
|
|
3/2/2010
|
+1.00 / +2.99%
|
33.70
|
34.70
|
33.20
|
34.40
|
34.02
|
24.61
|
919,900
|
|
3/1/2010
|
+0.60 / +1.83%
|
33.00
|
33.50
|
32.20
|
33.40
|
33.30
|
23.89
|
410,100
|
|
2/26/2010
|
-0.10 / -0.30%
|
32.90
|
33.00
|
32.40
|
32.80
|
32.69
|
23.46
|
149,900
|
|
2/25/2010
|
+0.40 / +1.23%
|
32.80
|
33.50
|
32.40
|
32.90
|
32.92
|
23.53
|
336,500
|
|
2/24/2010
|
+0.70 / +2.20%
|
31.80
|
32.60
|
31.00
|
32.50
|
32.00
|
23.25
|
365,300
|
|
2/23/2010
|
-1.30 / -3.93%
|
33.20
|
33.20
|
31.60
|
31.80
|
31.96
|
22.75
|
240,400
|
|
2/22/2010
|
+0.20 / +0.61%
|
32.80
|
34.40
|
32.80
|
33.10
|
33.26
|
23.68
|
291,400
|
|
2/12/2010
|
+0.70 / +2.17%
|
32.50
|
33.00
|
32.40
|
32.90
|
32.78
|
23.53
|
295,900
|
|
2/11/2010
|
+0.70 / +2.22%
|
31.30
|
32.40
|
31.00
|
32.20
|
31.74
|
23.03
|
201,300
|
|
2/10/2010
|
+0.70 / +2.27%
|
31.00
|
32.00
|
31.00
|
31.50
|
31.25
|
22.53
|
254,300
|
|
2/9/2010
|
-0.90 / -2.84%
|
31.00
|
31.60
|
30.70
|
30.80
|
30.97
|
22.03
|
281,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|