|
Closing price on 5/6/2009
|
|
Open |
36.30 |
High |
36.40 |
Low |
35.00 |
Volume |
3,685,700 |
Split-adjusted Price |
16.26 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/8/2009
|
+1.80 / +6.69%
|
28.70
|
28.70
|
27.50
|
28.70
|
28.68
|
12.82
|
2,074,200
|
|
4/7/2009
|
+1.70 / +6.75%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
12.02
|
130,500
|
|
4/3/2009
|
+1.60 / +6.78%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
11.26
|
106,700
|
|
4/2/2009
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
10.54
|
158,200
|
|
4/1/2009
|
+0.60 / +2.79%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.10
|
9.87
|
249,900
|
|
3/31/2009
|
+0.50 / +2.38%
|
19.60
|
21.70
|
19.60
|
21.50
|
20.67
|
9.60
|
1,222,200
|
|
3/30/2009
|
+0.60 / +2.94%
|
20.00
|
21.70
|
19.40
|
21.00
|
20.55
|
9.38
|
1,018,700
|
|
3/27/2009
|
+0.80 / +4.08%
|
20.80
|
20.80
|
20.10
|
20.40
|
20.72
|
9.11
|
2,149,700
|
|
3/26/2009
|
+1.00 / +5.38%
|
18.90
|
19.60
|
18.90
|
19.60
|
19.54
|
8.76
|
1,055,800
|
|
3/25/2009
|
+0.60 / +3.33%
|
18.50
|
19.10
|
17.20
|
18.60
|
18.41
|
8.31
|
1,053,800
|
|
3/24/2009
|
+1.40 / +8.43%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.99
|
8.04
|
934,600
|
|
3/23/2009
|
-1.20 / -6.74%
|
17.70
|
17.70
|
16.50
|
16.60
|
16.85
|
7.42
|
1,340,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|