|
Closing price on 9/25/2009
|
|
Open |
77.40 |
High |
77.40 |
Low |
70.00 |
Volume |
512,500 |
Split-adjusted Price |
32.74 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2009
|
+0.90 / +1.24%
|
77.40
|
77.40
|
70.00
|
73.30
|
72.61
|
32.74
|
512,500
|
|
9/24/2009
|
-1.40 / -1.90%
|
73.80
|
74.50
|
72.00
|
72.40
|
73.03
|
32.34
|
533,700
|
|
9/23/2009
|
+1.30 / +1.79%
|
74.00
|
76.80
|
73.00
|
73.80
|
76.05
|
32.97
|
1,197,500
|
|
9/22/2009
|
+3.20 / +4.62%
|
69.60
|
73.60
|
68.00
|
72.50
|
71.82
|
32.39
|
1,178,700
|
|
9/21/2009
|
+0.90 / +1.32%
|
72.60
|
72.60
|
68.00
|
69.30
|
69.34
|
30.96
|
333,900
|
|
9/18/2009
|
+0.20 / +0.29%
|
68.40
|
68.90
|
67.20
|
68.40
|
67.88
|
30.56
|
479,700
|
|
9/17/2009
|
-0.40 / -0.58%
|
69.40
|
70.00
|
68.00
|
68.20
|
68.42
|
30.47
|
378,400
|
|
9/16/2009
|
-1.40 / -2.00%
|
70.20
|
71.40
|
68.10
|
68.60
|
69.41
|
30.65
|
631,800
|
|
9/15/2009
|
+1.00 / +1.45%
|
70.00
|
71.00
|
68.00
|
70.00
|
69.61
|
31.27
|
590,100
|
|
9/14/2009
|
+1.30 / +1.92%
|
67.00
|
71.00
|
67.00
|
69.00
|
68.88
|
30.82
|
480,700
|
|
9/11/2009
|
+1.00 / +1.50%
|
66.00
|
68.50
|
66.00
|
67.70
|
67.31
|
30.24
|
417,500
|
|
9/10/2009
|
-0.80 / -1.19%
|
67.80
|
68.00
|
63.50
|
66.70
|
66.02
|
29.80
|
992,200
|
|
9/9/2009
|
-2.20 / -3.16%
|
70.00
|
70.00
|
67.10
|
67.50
|
68.04
|
30.15
|
799,800
|
|
9/8/2009
|
+1.20 / +1.75%
|
68.00
|
70.50
|
67.10
|
69.70
|
69.68
|
31.14
|
758,300
|
|
9/7/2009
|
-1.30 / -1.86%
|
69.50
|
70.00
|
65.40
|
68.50
|
67.11
|
30.60
|
894,900
|
|
9/4/2009
|
-4.20 / -5.68%
|
74.40
|
74.40
|
69.20
|
69.80
|
70.28
|
31.18
|
1,006,700
|
|
9/3/2009
|
+2.30 / +3.21%
|
76.70
|
76.70
|
71.60
|
74.00
|
74.38
|
33.06
|
1,500,700
|
|
9/1/2009
|
+4.60 / +6.86%
|
71.70
|
71.70
|
71.70
|
71.70
|
71.70
|
32.03
|
203,000
|
|
8/31/2009
|
+3.30 / +5.17%
|
66.50
|
67.10
|
65.00
|
67.10
|
67.08
|
29.98
|
369,700
|
|
8/28/2009
|
+1.90 / +3.07%
|
62.10
|
65.00
|
61.50
|
63.80
|
62.82
|
28.50
|
636,700
|
|
8/27/2009
|
+1.00 / +1.64%
|
62.00
|
63.00
|
61.50
|
61.90
|
62.05
|
27.65
|
524,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|