Closing price on 6/13/2008
|
|
Open |
31.50 |
High |
31.50 |
Low |
31.50 |
Volume |
53,000 |
Split-adjusted Price |
14.07 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2008
|
-0.90 / -2.78%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
14.07
|
53,000
|
|
6/12/2008
|
-1.00 / -2.99%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
14.47
|
7,300
|
|
6/11/2008
|
-1.00 / -2.91%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
14.92
|
5,600
|
|
6/10/2008
|
-1.00 / -2.82%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
15.37
|
300
|
|
6/9/2008
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
15.81
|
0
|
|
6/6/2008
|
-1.00 / -2.75%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
15.81
|
400
|
|
6/5/2008
|
-1.10 / -2.93%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
16.26
|
100
|
|
6/4/2008
|
-1.10 / -2.85%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
16.75
|
600
|
|
6/3/2008
|
-1.10 / -2.77%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
17.24
|
300
|
|
6/2/2008
|
-1.20 / -2.93%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
17.73
|
100
|
|
5/30/2008
|
-1.20 / -2.85%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
18.27
|
1,000
|
|
5/29/2008
|
-1.30 / -3.00%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
18.81
|
1,800
|
|
5/28/2008
|
-1.30 / -2.91%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
19.39
|
1,600
|
|
5/27/2008
|
-1.30 / -2.83%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
19.97
|
600
|
|
5/26/2008
|
-1.40 / -2.95%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
20.55
|
100
|
|
5/23/2008
|
-1.40 / -2.87%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
21.17
|
8,300
|
|
5/22/2008
|
-1.50 / -2.98%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
21.80
|
300
|
|
5/21/2008
|
-1.50 / -2.90%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
22.47
|
600
|
|
5/20/2008
|
-1.60 / -3.00%
|
51.80
|
51.80
|
51.80
|
51.80
|
51.80
|
23.14
|
100
|
|
5/19/2008
|
-1.60 / -2.91%
|
53.40
|
53.40
|
53.40
|
53.40
|
53.40
|
23.86
|
100
|
|
5/16/2008
|
-1.60 / -2.83%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
24.57
|
1,400
|
|
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
|
|
|