Closing price on 5/15/2008
|
|
Open |
56.60 |
High |
56.60 |
Low |
56.60 |
Volume |
100 |
Split-adjusted Price |
25.28 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2008
|
-1.70 / -2.92%
|
56.60
|
56.60
|
56.60
|
56.60
|
56.60
|
25.28
|
100
|
|
5/14/2008
|
0.00 / 0.00%
|
58.30
|
58.30
|
58.30
|
58.30
|
58.30
|
26.04
|
0
|
|
5/13/2008
|
-2.30 / -3.80%
|
58.30
|
58.30
|
58.30
|
58.30
|
58.30
|
26.04
|
200
|
|
5/12/2008
|
-1.80 / -2.88%
|
60.60
|
60.60
|
60.60
|
60.60
|
60.60
|
26.85
|
1,100
|
|
5/9/2008
|
-1.90 / -2.95%
|
62.40
|
62.40
|
62.40
|
62.40
|
62.40
|
27.65
|
1,100
|
|
5/8/2008
|
-1.90 / -2.87%
|
64.30
|
64.30
|
64.30
|
64.30
|
64.30
|
28.49
|
300
|
|
5/7/2008
|
-2.00 / -2.93%
|
66.20
|
66.20
|
66.20
|
66.20
|
66.20
|
29.33
|
20,400
|
|
5/6/2008
|
-2.10 / -2.99%
|
68.20
|
68.20
|
68.20
|
68.20
|
68.20
|
30.22
|
20,200
|
|
5/5/2008
|
-1.10 / -1.54%
|
70.30
|
70.30
|
70.30
|
70.30
|
70.30
|
31.15
|
11,200
|
|
4/29/2008
|
-2.20 / -2.99%
|
71.40
|
73.60
|
71.40
|
71.40
|
72.38
|
31.63
|
7,400
|
|
4/28/2008
|
-1.00 / -1.34%
|
72.40
|
74.60
|
72.40
|
73.60
|
73.65
|
32.61
|
6,000
|
|
4/25/2008
|
-2.20 / -2.86%
|
74.60
|
74.80
|
74.60
|
74.60
|
74.63
|
33.05
|
9,400
|
|
4/24/2008
|
-2.30 / -2.91%
|
76.80
|
80.90
|
76.80
|
76.80
|
76.90
|
34.03
|
32,200
|
|
4/23/2008
|
-2.40 / -2.94%
|
79.10
|
79.10
|
79.10
|
79.10
|
79.10
|
35.04
|
600
|
|
4/22/2008
|
-2.00 / -2.40%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
36.11
|
6,200
|
|
4/21/2008
|
0.00 / 0.00%
|
85.00
|
85.00
|
82.50
|
83.50
|
84.03
|
36.99
|
10,700
|
|
4/18/2008
|
-3.50 / -4.02%
|
84.90
|
84.90
|
82.60
|
83.50
|
84.49
|
36.99
|
27,100
|
|
4/17/2008
|
+2.60 / +3.08%
|
82.00
|
87.00
|
82.00
|
87.00
|
82.51
|
38.54
|
32,100
|
|
4/16/2008
|
-2.60 / -2.99%
|
84.40
|
85.00
|
84.40
|
84.40
|
84.48
|
37.39
|
17,500
|
|
4/11/2008
|
-2.30 / -2.58%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
38.54
|
18,500
|
|
4/10/2008
|
-2.30 / -2.51%
|
89.30
|
92.00
|
89.30
|
89.30
|
89.62
|
39.56
|
4,000
|
|
4/9/2008
|
-1.40 / -1.51%
|
96.70
|
96.70
|
91.20
|
91.60
|
92.01
|
40.58
|
34,500
|
|
4/8/2008
|
+1.00 / +1.09%
|
94.70
|
94.70
|
89.30
|
93.00
|
93.87
|
41.20
|
121,100
|
|
4/7/2008
|
+2.60 / +2.91%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
40.76
|
5,800
|
|
4/4/2008
|
+1.70 / +1.94%
|
89.40
|
89.40
|
89.40
|
89.40
|
89.40
|
39.61
|
100
|
|
4/3/2008
|
+1.70 / +1.98%
|
87.70
|
87.70
|
87.70
|
87.70
|
87.70
|
38.85
|
100
|
|
4/2/2008
|
+1.60 / +1.90%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
38.10
|
300
|
|
4/1/2008
|
+1.60 / +1.93%
|
84.40
|
84.40
|
84.40
|
84.40
|
84.40
|
37.39
|
400
|
|
3/31/2008
|
+1.60 / +1.97%
|
82.80
|
82.80
|
82.80
|
82.80
|
82.80
|
36.68
|
2,700
|
|
3/28/2008
|
+1.50 / +1.88%
|
81.20
|
81.20
|
81.20
|
81.20
|
81.20
|
35.97
|
1,600
|
|
|