|
Closing price on 6/25/2009
|
|
Open |
53.90 |
High |
54.00 |
Low |
51.00 |
Volume |
868,500 |
Split-adjusted Price |
23.68 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2009
|
+1.80 / +3.52%
|
53.90
|
54.00
|
51.00
|
53.00
|
53.49
|
23.68
|
868,500
|
|
6/24/2009
|
+3.40 / +7.11%
|
45.00
|
51.20
|
45.00
|
51.20
|
50.55
|
22.87
|
465,300
|
|
6/23/2009
|
-3.40 / -6.64%
|
47.80
|
49.00
|
47.80
|
47.80
|
47.91
|
21.35
|
818,100
|
|
6/22/2009
|
-2.70 / -5.01%
|
55.00
|
55.00
|
51.20
|
51.20
|
51.28
|
22.87
|
326,400
|
|
6/19/2009
|
-1.40 / -2.53%
|
55.50
|
57.50
|
51.50
|
53.90
|
54.95
|
24.08
|
482,800
|
|
6/18/2009
|
+0.80 / +1.47%
|
55.90
|
55.90
|
53.00
|
55.30
|
55.21
|
24.70
|
670,800
|
|
6/17/2009
|
-1.30 / -2.33%
|
51.90
|
56.00
|
51.90
|
54.50
|
52.25
|
24.35
|
1,085,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|