|
Closing price on 3/4/2010
|
|
Open |
38.70 |
High |
38.70 |
Low |
36.50 |
Volume |
732,700 |
Split-adjusted Price |
26.47 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/8/2010
|
-0.50 / -1.55%
|
32.00
|
32.50
|
31.10
|
31.70
|
31.55
|
22.68
|
236,100
|
|
2/5/2010
|
-1.00 / -3.01%
|
32.00
|
33.10
|
31.70
|
32.20
|
32.14
|
23.03
|
341,200
|
|
2/4/2010
|
+1.30 / +4.08%
|
32.10
|
33.20
|
32.00
|
33.20
|
32.66
|
23.75
|
496,800
|
|
2/3/2010
|
-0.10 / -0.31%
|
32.40
|
32.40
|
31.70
|
31.90
|
32.14
|
22.82
|
203,800
|
|
2/2/2010
|
-0.20 / -0.62%
|
32.40
|
33.20
|
31.80
|
32.00
|
32.25
|
22.89
|
265,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|