|
Closing price on 8/26/2009
|
|
Open |
61.00 |
High |
63.50 |
Low |
59.50 |
Volume |
686,000 |
Split-adjusted Price |
27.21 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2009
|
-1.50 / -2.40%
|
61.00
|
63.50
|
59.50
|
60.90
|
61.49
|
27.21
|
686,000
|
|
8/25/2009
|
+2.40 / +4.00%
|
59.10
|
63.20
|
58.30
|
62.40
|
62.37
|
27.88
|
1,388,200
|
|
8/24/2009
|
+2.80 / +4.90%
|
60.90
|
61.00
|
57.60
|
60.00
|
59.05
|
26.80
|
823,500
|
|
8/21/2009
|
+2.40 / +4.38%
|
56.00
|
58.80
|
55.00
|
57.20
|
57.76
|
25.55
|
1,058,300
|
|
8/20/2009
|
-0.60 / -1.08%
|
55.50
|
56.00
|
54.70
|
54.80
|
55.00
|
24.48
|
202,200
|
|
8/19/2009
|
+0.80 / +1.47%
|
55.50
|
56.30
|
54.40
|
55.40
|
55.25
|
24.75
|
280,500
|
|
8/18/2009
|
-0.80 / -1.44%
|
54.00
|
55.50
|
53.50
|
54.60
|
54.72
|
24.39
|
326,800
|
|
8/17/2009
|
-1.80 / -3.15%
|
55.60
|
57.00
|
53.20
|
55.40
|
55.76
|
24.75
|
365,100
|
|
8/14/2009
|
+0.50 / +0.88%
|
57.50
|
58.00
|
56.80
|
57.20
|
57.12
|
25.55
|
564,300
|
|
8/13/2009
|
+2.90 / +5.39%
|
56.00
|
58.60
|
56.00
|
56.70
|
57.79
|
25.33
|
976,000
|
|
8/12/2009
|
+0.10 / +0.19%
|
53.00
|
56.00
|
53.00
|
53.80
|
54.79
|
24.03
|
481,500
|
|
8/11/2009
|
-0.60 / -1.10%
|
53.00
|
54.00
|
53.00
|
53.70
|
53.61
|
23.99
|
206,500
|
|
8/10/2009
|
+0.80 / +1.50%
|
55.00
|
55.00
|
53.00
|
54.30
|
54.23
|
24.26
|
276,700
|
|
8/7/2009
|
0.00 / 0.00%
|
52.50
|
53.80
|
52.30
|
53.50
|
52.94
|
23.90
|
247,000
|
|
8/6/2009
|
-1.30 / -2.37%
|
56.00
|
56.00
|
53.50
|
53.50
|
54.46
|
23.90
|
461,500
|
|
8/5/2009
|
+0.30 / +0.55%
|
54.80
|
55.00
|
53.70
|
54.80
|
54.64
|
24.48
|
549,000
|
|
8/4/2009
|
+1.50 / +2.83%
|
56.00
|
56.00
|
54.00
|
54.50
|
54.75
|
24.35
|
407,100
|
|
8/3/2009
|
-1.40 / -2.57%
|
55.00
|
56.00
|
52.50
|
53.00
|
53.65
|
23.68
|
297,400
|
|
7/31/2009
|
+3.50 / +6.88%
|
54.60
|
54.60
|
52.20
|
54.40
|
53.96
|
24.30
|
499,400
|
|
7/30/2009
|
-1.70 / -3.23%
|
51.50
|
52.50
|
50.30
|
50.90
|
51.11
|
22.74
|
424,900
|
|
7/29/2009
|
-0.60 / -1.13%
|
52.50
|
56.00
|
52.10
|
52.60
|
53.89
|
23.50
|
425,400
|
|
7/28/2009
|
+0.70 / +1.33%
|
56.10
|
56.10
|
53.00
|
53.20
|
54.84
|
23.77
|
1,744,500
|
|
7/27/2009
|
+3.40 / +6.92%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
23.45
|
214,100
|
|
7/24/2009
|
+1.70 / +3.59%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
21.93
|
129,500
|
|
7/23/2009
|
+3.50 / +7.97%
|
43.70
|
47.40
|
42.90
|
47.40
|
45.88
|
21.17
|
429,900
|
|
7/22/2009
|
-0.20 / -0.45%
|
45.00
|
45.40
|
43.70
|
43.90
|
44.31
|
19.61
|
180,900
|
|
7/21/2009
|
+0.20 / +0.46%
|
45.00
|
45.50
|
43.20
|
44.10
|
44.35
|
19.70
|
219,600
|
|
7/20/2009
|
-2.50 / -5.39%
|
46.00
|
46.00
|
43.70
|
43.90
|
43.86
|
19.61
|
417,300
|
|
7/17/2009
|
-2.10 / -4.33%
|
48.70
|
48.70
|
46.10
|
46.40
|
46.91
|
20.73
|
175,600
|
|
7/16/2009
|
+1.70 / +3.63%
|
50.00
|
50.00
|
47.80
|
48.50
|
48.75
|
21.67
|
370,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|