|
Closing price on 5/18/2010
|
|
Open |
32.80 |
High |
32.80 |
Low |
31.60 |
Volume |
341,700 |
Split-adjusted Price |
22.96 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2010
|
+0.10 / +0.31%
|
32.80
|
32.80
|
31.60
|
32.10
|
32.10
|
22.96
|
341,700
|
|
5/17/2010
|
-1.70 / -5.04%
|
33.80
|
34.00
|
31.80
|
32.00
|
32.63
|
22.89
|
601,000
|
|
5/14/2010
|
-0.30 / -0.88%
|
34.00
|
34.20
|
33.50
|
33.70
|
33.80
|
24.11
|
351,200
|
|
5/13/2010
|
+0.40 / +1.19%
|
33.60
|
34.80
|
33.20
|
34.00
|
33.93
|
24.32
|
660,600
|
|
5/12/2010
|
-2.00 / -5.62%
|
35.70
|
35.70
|
33.40
|
33.60
|
33.79
|
24.04
|
1,017,900
|
|
5/11/2010
|
+0.20 / +0.56%
|
36.00
|
37.50
|
35.30
|
35.60
|
35.88
|
25.47
|
595,300
|
|
5/10/2010
|
-1.40 / -3.80%
|
36.40
|
36.90
|
34.90
|
35.40
|
35.49
|
25.32
|
733,400
|
|
5/7/2010
|
-1.40 / -3.66%
|
38.00
|
38.00
|
36.40
|
36.80
|
36.85
|
26.32
|
654,100
|
|
5/6/2010
|
+0.40 / +1.06%
|
37.90
|
38.70
|
37.90
|
38.20
|
38.14
|
27.33
|
677,400
|
|
5/5/2010
|
-0.70 / -1.82%
|
38.00
|
38.50
|
37.70
|
37.80
|
37.96
|
27.04
|
479,100
|
|
5/4/2010
|
+0.10 / +0.26%
|
39.00
|
39.40
|
38.40
|
38.50
|
38.92
|
27.54
|
635,100
|
|
4/29/2010
|
+0.30 / +0.79%
|
38.10
|
38.70
|
37.70
|
38.40
|
38.05
|
27.47
|
635,800
|
|
4/28/2010
|
-0.40 / -1.04%
|
38.00
|
38.70
|
37.90
|
38.10
|
38.14
|
27.25
|
499,600
|
|
4/27/2010
|
-1.10 / -2.78%
|
38.60
|
39.30
|
38.50
|
38.50
|
38.84
|
27.54
|
358,800
|
|
4/26/2010
|
+0.30 / +0.76%
|
40.00
|
41.00
|
39.10
|
39.60
|
39.87
|
28.33
|
906,400
|
|
4/22/2010
|
+1.60 / +4.24%
|
36.90
|
39.30
|
36.90
|
39.30
|
39.11
|
28.11
|
1,722,000
|
|
4/21/2010
|
+1.40 / +3.86%
|
36.40
|
37.90
|
36.30
|
37.70
|
36.79
|
26.97
|
651,800
|
|
4/20/2010
|
-0.40 / -1.09%
|
37.00
|
37.10
|
35.60
|
36.30
|
36.33
|
25.97
|
597,300
|
|
4/19/2010
|
-1.20 / -3.17%
|
37.90
|
37.90
|
36.50
|
36.70
|
37.03
|
26.25
|
541,100
|
|
4/16/2010
|
-0.40 / -1.04%
|
38.80
|
38.90
|
37.80
|
37.90
|
38.14
|
27.11
|
502,700
|
|
4/15/2010
|
+0.60 / +1.59%
|
38.00
|
38.50
|
37.60
|
38.30
|
38.02
|
27.40
|
687,100
|
|
4/14/2010
|
-0.50 / -1.31%
|
38.40
|
38.50
|
37.70
|
37.70
|
37.89
|
26.97
|
337,900
|
|
4/13/2010
|
-0.80 / -2.05%
|
39.50
|
39.50
|
38.10
|
38.20
|
38.58
|
27.33
|
377,800
|
|
4/12/2010
|
+0.70 / +1.83%
|
39.00
|
39.50
|
37.80
|
39.00
|
38.99
|
27.90
|
888,500
|
|
4/9/2010
|
+0.80 / +2.13%
|
37.90
|
38.90
|
37.60
|
38.30
|
38.37
|
27.40
|
636,600
|
|
4/8/2010
|
-0.20 / -0.53%
|
38.50
|
38.70
|
37.00
|
37.50
|
37.89
|
26.83
|
451,400
|
|
4/7/2010
|
-0.60 / -1.57%
|
38.50
|
38.50
|
37.70
|
37.70
|
37.97
|
26.97
|
398,900
|
|
4/6/2010
|
+0.10 / +0.26%
|
38.20
|
39.50
|
37.90
|
38.30
|
38.64
|
27.40
|
638,100
|
|
4/5/2010
|
+0.10 / +0.26%
|
38.00
|
38.20
|
37.00
|
38.20
|
37.80
|
27.33
|
912,700
|
|
4/2/2010
|
+0.20 / +0.53%
|
38.00
|
38.50
|
37.70
|
38.10
|
38.14
|
27.25
|
357,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|