Closing price on 7/17/2008
|
|
Open |
47.90 |
High |
47.90 |
Low |
47.90 |
Volume |
27,800 |
Split-adjusted Price |
21.40 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2008
|
+1.60 / +3.46%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
21.40
|
27,800
|
|
7/16/2008
|
+1.70 / +3.81%
|
46.30
|
46.30
|
42.90
|
46.30
|
46.06
|
20.68
|
369,100
|
|
7/15/2008
|
+0.40 / +0.90%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
19.92
|
69,500
|
|
7/14/2008
|
+1.70 / +4.00%
|
44.20
|
44.20
|
40.80
|
44.20
|
42.90
|
19.75
|
366,800
|
|
7/11/2008
|
+1.60 / +3.91%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
18.99
|
156,800
|
|
7/10/2008
|
+1.50 / +3.81%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
18.27
|
17,400
|
|
7/9/2008
|
+0.20 / +0.51%
|
39.40
|
39.40
|
38.20
|
39.40
|
39.37
|
17.60
|
110,200
|
|
7/8/2008
|
+1.20 / +3.16%
|
38.00
|
39.20
|
36.20
|
39.20
|
37.87
|
17.51
|
218,600
|
|
7/7/2008
|
+1.00 / +2.70%
|
38.40
|
38.40
|
35.60
|
38.00
|
37.73
|
16.98
|
443,000
|
|
7/4/2008
|
+1.40 / +3.93%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
16.53
|
107,800
|
|
7/3/2008
|
+1.30 / +3.79%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
15.90
|
71,600
|
|
7/2/2008
|
+1.30 / +3.94%
|
34.30
|
34.30
|
33.90
|
34.30
|
34.26
|
15.32
|
146,700
|
|
7/1/2008
|
+0.80 / +2.48%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
14.74
|
23,900
|
|
6/30/2008
|
+0.50 / +1.58%
|
32.20
|
32.20
|
30.50
|
32.20
|
31.77
|
14.38
|
123,000
|
|
6/27/2008
|
+0.70 / +2.26%
|
31.70
|
31.70
|
29.30
|
31.70
|
30.98
|
14.16
|
201,800
|
|
6/26/2008
|
+1.10 / +3.68%
|
31.00
|
31.00
|
28.80
|
31.00
|
30.50
|
13.85
|
234,800
|
|
6/25/2008
|
+0.40 / +1.36%
|
29.90
|
29.90
|
29.60
|
29.90
|
29.89
|
13.36
|
57,500
|
|
6/24/2008
|
+0.40 / +1.37%
|
28.20
|
30.00
|
28.20
|
29.50
|
28.81
|
13.18
|
193,400
|
|
6/23/2008
|
-1.20 / -3.96%
|
29.10
|
31.00
|
29.10
|
29.10
|
29.17
|
13.00
|
162,200
|
|
6/20/2008
|
-1.20 / -3.81%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
13.54
|
4,000
|
|
6/19/2008
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
14.07
|
7,600
|
|
6/18/2008
|
-0.90 / -2.78%
|
33.30
|
33.30
|
31.50
|
31.50
|
32.83
|
14.07
|
78,300
|
|
6/17/2008
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
14.47
|
36,800
|
|
6/16/2008
|
+0.90 / +2.86%
|
30.60
|
32.40
|
30.60
|
32.40
|
31.48
|
14.47
|
475,200
|
|
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
|
|
|