|
Closing price on 6/16/2009
|
|
Open |
55.80 |
High |
55.80 |
Low |
55.80 |
Volume |
117,700 |
Split-adjusted Price |
24.93 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/16/2009
|
-4.10 / -6.84%
|
55.80
|
55.80
|
55.80
|
55.80
|
55.80
|
24.93
|
117,700
|
|
6/15/2009
|
-3.10 / -4.92%
|
60.00
|
64.40
|
59.90
|
59.90
|
60.03
|
26.76
|
731,000
|
|
6/12/2009
|
-2.60 / -3.96%
|
68.00
|
68.20
|
60.00
|
63.00
|
64.40
|
28.14
|
860,200
|
|
6/11/2009
|
+4.10 / +6.67%
|
61.90
|
65.80
|
60.00
|
65.60
|
64.27
|
29.31
|
1,233,100
|
|
6/10/2009
|
-2.50 / -3.91%
|
66.00
|
66.00
|
61.50
|
61.50
|
61.94
|
27.47
|
1,342,400
|
|
6/9/2009
|
+0.10 / +0.16%
|
68.30
|
68.30
|
63.50
|
64.00
|
66.08
|
28.59
|
1,056,300
|
|
6/8/2009
|
+4.10 / +6.86%
|
63.90
|
63.90
|
63.90
|
63.90
|
63.90
|
28.55
|
114,900
|
|
6/5/2009
|
+3.60 / +6.41%
|
58.00
|
59.80
|
58.00
|
59.80
|
59.76
|
26.71
|
705,400
|
|
6/4/2009
|
+1.80 / +3.31%
|
53.10
|
57.50
|
53.00
|
56.20
|
55.85
|
25.11
|
705,500
|
|
6/3/2009
|
0.00 / 0.00%
|
55.00
|
55.50
|
52.80
|
54.40
|
54.39
|
24.30
|
1,005,100
|
|
6/2/2009
|
+2.60 / +5.02%
|
54.50
|
54.50
|
53.90
|
54.40
|
54.47
|
24.30
|
1,228,300
|
|
6/1/2009
|
+2.20 / +4.44%
|
51.00
|
51.80
|
49.60
|
51.80
|
51.03
|
23.14
|
771,200
|
|
5/29/2009
|
+0.70 / +1.43%
|
50.50
|
51.20
|
46.30
|
49.60
|
48.55
|
22.16
|
984,000
|
|
5/28/2009
|
-2.80 / -5.42%
|
49.00
|
50.90
|
48.90
|
48.90
|
49.24
|
21.84
|
907,800
|
|
5/27/2009
|
-1.30 / -2.45%
|
55.00
|
56.40
|
50.50
|
51.70
|
52.50
|
23.10
|
974,000
|
|
5/26/2009
|
+3.30 / +6.64%
|
53.00
|
53.00
|
51.00
|
53.00
|
52.95
|
23.68
|
1,632,300
|
|
5/25/2009
|
+0.90 / +1.84%
|
49.70
|
49.70
|
48.50
|
49.70
|
49.59
|
22.20
|
189,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|