|
Closing price on 9/18/2008
|
|
| Open |
49.30 |
| High |
49.30 |
| Low |
49.30 |
| Volume |
3,800 |
| Split-adjusted Price |
22.02 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2008
|
-3.70 / -6.98%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
22.02
|
3,800
|
|
|
9/17/2008
|
-3.70 / -6.53%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
23.68
|
98,300
|
|
|
9/16/2008
|
-5.30 / -8.55%
|
56.70
|
60.90
|
56.70
|
56.70
|
56.86
|
25.33
|
91,900
|
|
|
9/15/2008
|
-1.90 / -2.97%
|
59.50
|
67.50
|
59.50
|
62.00
|
60.87
|
27.70
|
623,100
|
|
|
9/12/2008
|
-4.80 / -6.99%
|
63.90
|
63.90
|
63.90
|
63.90
|
63.90
|
28.55
|
10,500
|
|
|
9/11/2008
|
-3.60 / -4.98%
|
68.70
|
68.70
|
68.70
|
68.70
|
68.70
|
30.69
|
54,600
|
|
|
9/10/2008
|
-2.40 / -3.21%
|
73.60
|
76.00
|
72.30
|
72.30
|
73.79
|
32.30
|
166,000
|
|
|
9/9/2008
|
-5.30 / -6.63%
|
80.00
|
82.00
|
74.70
|
74.70
|
77.72
|
33.37
|
255,800
|
|
|
9/8/2008
|
-2.70 / -3.26%
|
88.00
|
88.30
|
76.90
|
80.00
|
80.26
|
35.74
|
584,900
|
|
|
9/5/2008
|
+5.40 / +6.99%
|
82.70
|
82.70
|
78.00
|
82.70
|
82.56
|
36.94
|
532,100
|
|
|
9/4/2008
|
+5.00 / +6.92%
|
77.30
|
77.30
|
77.30
|
77.30
|
77.30
|
34.53
|
55,500
|
|
|
9/3/2008
|
+4.60 / +6.79%
|
72.30
|
72.30
|
72.30
|
72.30
|
72.30
|
32.30
|
5,400
|
|
|
8/29/2008
|
+2.90 / +4.48%
|
67.70
|
67.70
|
65.00
|
67.70
|
67.63
|
30.24
|
609,500
|
|
|
8/28/2008
|
+4.20 / +6.93%
|
64.80
|
64.80
|
56.40
|
64.80
|
63.35
|
28.95
|
776,600
|
|
|
8/27/2008
|
+3.90 / +6.88%
|
60.60
|
60.60
|
60.60
|
60.60
|
60.60
|
27.07
|
2,000
|
|
|
8/26/2008
|
+3.70 / +6.98%
|
56.70
|
56.70
|
56.70
|
56.70
|
56.70
|
25.33
|
100
|
|
|
8/25/2008
|
+3.40 / +6.85%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
23.68
|
4,400
|
|
|
8/22/2008
|
+3.20 / +6.90%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
22.16
|
7,500
|
|
|
8/21/2008
|
+3.00 / +6.91%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
20.73
|
11,600
|
|
|
8/20/2008
|
+2.80 / +6.90%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
19.39
|
41,800
|
|
|
8/19/2008
|
+2.60 / +6.84%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
18.14
|
29,600
|
|
|
8/18/2008
|
+2.40 / +6.74%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
16.98
|
150,600
|
|
|
8/15/2008
|
+1.30 / +3.79%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
15.90
|
900
|
|
|
8/14/2008
|
+1.30 / +3.94%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
15.32
|
4,600
|
|
|
8/13/2008
|
+1.20 / +3.77%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
14.74
|
6,200
|
|
|
8/12/2008
|
+1.20 / +3.92%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
14.21
|
8,200
|
|
|
8/11/2008
|
+1.10 / +3.73%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
13.67
|
400
|
|
|
8/8/2008
|
+0.70 / +2.43%
|
28.80
|
29.50
|
27.70
|
29.50
|
29.47
|
13.18
|
94,800
|
|
|
8/7/2008
|
0.00 / 0.00%
|
27.70
|
29.90
|
27.70
|
28.80
|
28.35
|
12.87
|
691,300
|
|
|
8/6/2008
|
-1.20 / -4.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
12.87
|
20,500
|
|
|