|
Closing price on 5/22/2009
|
|
Open |
46.00 |
High |
49.00 |
Low |
46.00 |
Volume |
1,633,700 |
Split-adjusted Price |
21.80 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2009
|
+1.00 / +2.09%
|
46.00
|
49.00
|
46.00
|
48.80
|
46.46
|
21.80
|
1,633,700
|
|
5/21/2009
|
-3.60 / -7.00%
|
50.00
|
53.00
|
47.50
|
47.80
|
49.44
|
21.35
|
1,546,000
|
|
5/20/2009
|
+3.30 / +6.86%
|
51.40
|
51.40
|
48.60
|
51.40
|
50.92
|
22.96
|
1,938,800
|
|
5/19/2009
|
+3.00 / +6.65%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
21.49
|
100,500
|
|
5/18/2009
|
+2.90 / +6.87%
|
45.10
|
45.10
|
43.10
|
45.10
|
44.98
|
20.15
|
1,406,600
|
|
5/15/2009
|
+1.20 / +2.93%
|
42.00
|
42.20
|
41.00
|
42.20
|
42.18
|
18.85
|
299,300
|
|
5/14/2009
|
0.00 / 0.00%
|
38.60
|
42.00
|
38.60
|
41.00
|
39.46
|
18.32
|
1,110,200
|
|
5/13/2009
|
-3.00 / -6.82%
|
43.90
|
44.00
|
39.40
|
41.00
|
41.50
|
18.32
|
1,297,000
|
|
5/12/2009
|
+2.30 / +5.52%
|
39.60
|
45.00
|
39.30
|
44.00
|
41.72
|
19.66
|
1,943,400
|
|
5/11/2009
|
+0.10 / +0.24%
|
43.50
|
43.60
|
40.00
|
41.70
|
42.17
|
18.63
|
1,334,400
|
|
5/8/2009
|
+2.70 / +6.94%
|
40.90
|
41.60
|
38.00
|
41.60
|
40.85
|
18.58
|
2,283,800
|
|
5/7/2009
|
+2.50 / +6.87%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
17.38
|
100,400
|
|
5/6/2009
|
+2.30 / +6.74%
|
36.30
|
36.40
|
35.00
|
36.40
|
36.36
|
16.26
|
3,685,700
|
|
5/5/2009
|
+2.20 / +6.90%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
15.23
|
22,200
|
|
5/4/2009
|
+2.00 / +6.69%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
14.25
|
4,700
|
|
4/29/2009
|
+1.10 / +3.82%
|
29.90
|
29.90
|
29.50
|
29.90
|
29.89
|
13.36
|
301,700
|
|
4/28/2009
|
+1.80 / +6.67%
|
25.30
|
28.80
|
25.20
|
28.80
|
28.00
|
12.87
|
998,600
|
|
4/27/2009
|
-2.00 / -6.90%
|
27.00
|
28.50
|
27.00
|
27.00
|
27.02
|
12.06
|
2,337,900
|
|
4/24/2009
|
-2.10 / -6.75%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
12.95
|
82,900
|
|
4/23/2009
|
-2.30 / -6.89%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
13.89
|
109,700
|
|
4/22/2009
|
-2.50 / -6.96%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
14.92
|
680,800
|
|
4/21/2009
|
-2.70 / -6.99%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
16.04
|
6,600
|
|
4/20/2009
|
-1.30 / -3.26%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
17.24
|
26,600
|
|
4/17/2009
|
-2.90 / -6.78%
|
45.70
|
45.70
|
39.90
|
39.90
|
41.50
|
17.82
|
2,867,900
|
|
4/16/2009
|
+2.80 / +7.00%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
19.12
|
341,600
|
|
4/15/2009
|
+2.60 / +6.95%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
17.87
|
670,000
|
|
4/14/2009
|
+2.40 / +6.86%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
16.71
|
84,500
|
|
4/13/2009
|
+2.20 / +6.71%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
15.64
|
39,700
|
|
4/10/2009
|
+2.10 / +6.84%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
14.65
|
23,200
|
|
4/9/2009
|
+2.00 / +6.97%
|
30.70
|
30.70
|
30.50
|
30.70
|
30.70
|
13.71
|
1,029,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|