|
Closing price on 6/9/2010
|
|
Open |
30.20 |
High |
30.20 |
Low |
29.10 |
Volume |
237,000 |
Split-adjusted Price |
20.96 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2010
|
-0.50 / -1.68%
|
30.20
|
30.20
|
29.10
|
29.30
|
29.51
|
20.96
|
237,000
|
|
6/8/2010
|
+0.30 / +1.02%
|
29.40
|
29.90
|
29.00
|
29.80
|
29.48
|
21.32
|
328,700
|
|
6/7/2010
|
-1.50 / -4.84%
|
30.50
|
30.50
|
29.00
|
29.50
|
29.38
|
21.10
|
626,000
|
|
6/4/2010
|
-0.10 / -0.32%
|
31.50
|
31.60
|
30.90
|
31.00
|
31.12
|
22.18
|
348,200
|
|
6/3/2010
|
+0.10 / +0.32%
|
32.00
|
32.60
|
30.90
|
31.10
|
31.46
|
22.25
|
408,800
|
|
6/2/2010
|
0.00 / 0.00%
|
30.50
|
31.30
|
30.50
|
31.00
|
30.91
|
22.18
|
312,800
|
|
6/1/2010
|
-0.40 / -1.27%
|
31.70
|
31.70
|
30.60
|
31.00
|
31.08
|
22.18
|
371,900
|
|
5/31/2010
|
-1.50 / -4.56%
|
33.00
|
33.00
|
31.00
|
31.40
|
31.69
|
22.46
|
343,000
|
|
5/28/2010
|
+1.90 / +6.13%
|
32.50
|
32.90
|
31.80
|
32.90
|
32.63
|
23.53
|
876,000
|
|
5/27/2010
|
-0.80 / -2.52%
|
30.60
|
31.50
|
30.30
|
31.00
|
30.78
|
22.18
|
425,600
|
|
5/26/2010
|
+0.90 / +2.91%
|
31.20
|
32.00
|
30.80
|
31.80
|
31.31
|
22.75
|
530,500
|
|
5/25/2010
|
-0.80 / -2.52%
|
32.50
|
32.50
|
30.00
|
30.90
|
31.16
|
22.10
|
367,100
|
|
5/24/2010
|
+2.00 / +6.73%
|
30.50
|
31.70
|
30.30
|
31.70
|
31.37
|
22.68
|
1,046,600
|
|
5/21/2010
|
-2.90 / -8.90%
|
29.40
|
31.60
|
29.40
|
29.70
|
29.69
|
21.25
|
954,300
|
|
5/20/2010
|
+2.40 / +7.95%
|
30.00
|
32.60
|
28.80
|
32.60
|
31.58
|
23.32
|
886,200
|
|
5/19/2010
|
-1.90 / -5.92%
|
32.10
|
32.10
|
29.90
|
30.20
|
30.53
|
21.60
|
588,300
|
|
5/18/2010
|
+0.10 / +0.31%
|
32.80
|
32.80
|
31.60
|
32.10
|
32.10
|
22.96
|
341,700
|
|
5/17/2010
|
-1.70 / -5.04%
|
33.80
|
34.00
|
31.80
|
32.00
|
32.63
|
22.89
|
601,000
|
|
5/14/2010
|
-0.30 / -0.88%
|
34.00
|
34.20
|
33.50
|
33.70
|
33.80
|
24.11
|
351,200
|
|
5/13/2010
|
+0.40 / +1.19%
|
33.60
|
34.80
|
33.20
|
34.00
|
33.93
|
24.32
|
660,600
|
|
5/12/2010
|
-2.00 / -5.62%
|
35.70
|
35.70
|
33.40
|
33.60
|
33.79
|
24.04
|
1,017,900
|
|
5/11/2010
|
+0.20 / +0.56%
|
36.00
|
37.50
|
35.30
|
35.60
|
35.88
|
25.47
|
595,300
|
|
5/10/2010
|
-1.40 / -3.80%
|
36.40
|
36.90
|
34.90
|
35.40
|
35.49
|
25.32
|
733,400
|
|
5/7/2010
|
-1.40 / -3.66%
|
38.00
|
38.00
|
36.40
|
36.80
|
36.85
|
26.32
|
654,100
|
|
5/6/2010
|
+0.40 / +1.06%
|
37.90
|
38.70
|
37.90
|
38.20
|
38.14
|
27.33
|
677,400
|
|
5/5/2010
|
-0.70 / -1.82%
|
38.00
|
38.50
|
37.70
|
37.80
|
37.96
|
27.04
|
479,100
|
|
5/4/2010
|
+0.10 / +0.26%
|
39.00
|
39.40
|
38.40
|
38.50
|
38.92
|
27.54
|
635,100
|
|
4/29/2010
|
+0.30 / +0.79%
|
38.10
|
38.70
|
37.70
|
38.40
|
38.05
|
27.47
|
635,800
|
|
4/28/2010
|
-0.40 / -1.04%
|
38.00
|
38.70
|
37.90
|
38.10
|
38.14
|
27.25
|
499,600
|
|
4/27/2010
|
-1.10 / -2.78%
|
38.60
|
39.30
|
38.50
|
38.50
|
38.84
|
27.54
|
358,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:00 PM
|
|
|
|
|