|
|
Closing price on 11/6/2008
|
|
| Open |
33.50 |
| High |
35.80 |
| Low |
32.50 |
| Volume |
685,300 |
| Split-adjusted Price |
15.05 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2008
|
+0.20 / +0.60%
|
33.50
|
35.80
|
32.50
|
33.70
|
35.15
|
15.05
|
685,300
|
|
|
11/5/2008
|
+1.70 / +5.35%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
14.97
|
8,600
|
|
|
11/4/2008
|
+1.50 / +4.95%
|
30.50
|
31.80
|
29.00
|
31.80
|
31.37
|
14.21
|
73,900
|
|
|
11/3/2008
|
+1.80 / +6.32%
|
30.30
|
30.40
|
26.60
|
30.30
|
29.84
|
13.54
|
231,900
|
|
|
10/31/2008
|
+1.20 / +4.40%
|
28.20
|
28.50
|
27.50
|
28.50
|
28.49
|
12.73
|
259,100
|
|
|
10/30/2008
|
+1.70 / +6.64%
|
26.90
|
27.30
|
25.10
|
27.30
|
26.69
|
12.20
|
216,900
|
|
|
10/29/2008
|
+0.30 / +1.19%
|
25.60
|
25.60
|
24.70
|
25.60
|
25.57
|
11.44
|
278,900
|
|
|
10/28/2008
|
+0.10 / +0.40%
|
23.60
|
26.00
|
23.60
|
25.30
|
24.02
|
11.30
|
150,500
|
|
|
10/27/2008
|
-2.00 / -7.35%
|
25.40
|
27.50
|
25.20
|
25.20
|
25.30
|
11.26
|
108,100
|
|
|
10/24/2008
|
-1.50 / -5.23%
|
26.70
|
28.50
|
26.70
|
27.20
|
27.03
|
12.15
|
147,500
|
|
|
10/23/2008
|
-2.70 / -8.60%
|
28.70
|
29.00
|
28.70
|
28.70
|
28.73
|
12.82
|
100,300
|
|
|
10/22/2008
|
-1.10 / -3.38%
|
32.00
|
32.00
|
30.00
|
31.40
|
30.85
|
14.03
|
96,800
|
|
|
10/21/2008
|
+1.00 / +3.17%
|
33.00
|
34.00
|
29.80
|
32.50
|
31.91
|
14.52
|
184,200
|
|
|
10/20/2008
|
-2.40 / -7.08%
|
34.00
|
34.00
|
31.50
|
31.50
|
31.80
|
14.07
|
89,800
|
|
|
10/17/2008
|
-0.10 / -0.29%
|
36.00
|
36.00
|
32.50
|
33.90
|
33.80
|
15.14
|
84,300
|
|
|
10/16/2008
|
-3.30 / -8.85%
|
34.00
|
35.00
|
34.00
|
34.00
|
34.04
|
15.19
|
126,800
|
|
|
10/15/2008
|
+1.60 / +4.48%
|
38.10
|
38.10
|
33.50
|
37.30
|
36.52
|
16.66
|
185,300
|
|
|
10/14/2008
|
+3.00 / +9.17%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
15.95
|
200
|
|
|
10/13/2008
|
-2.30 / -6.57%
|
32.60
|
36.50
|
32.60
|
32.70
|
33.36
|
14.61
|
164,400
|
|
|
10/10/2008
|
-2.00 / -5.41%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
15.64
|
24,300
|
|
|
10/9/2008
|
-2.70 / -6.80%
|
37.00
|
40.00
|
37.00
|
37.00
|
37.65
|
16.53
|
279,400
|
|
|
10/8/2008
|
-2.90 / -6.81%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
17.73
|
23,400
|
|
|
10/7/2008
|
-3.00 / -6.58%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
19.03
|
11,000
|
|
|
10/6/2008
|
-3.60 / -7.32%
|
48.50
|
48.50
|
45.60
|
45.60
|
45.67
|
20.37
|
80,700
|
|
|
10/3/2008
|
-0.40 / -0.81%
|
49.90
|
49.90
|
47.60
|
49.20
|
49.00
|
21.98
|
90,500
|
|
|
10/2/2008
|
+0.90 / +1.85%
|
49.50
|
50.60
|
48.00
|
49.60
|
49.49
|
22.16
|
105,200
|
|
|
10/1/2008
|
+0.20 / +0.41%
|
46.10
|
51.00
|
46.10
|
48.70
|
48.03
|
21.76
|
150,100
|
|
|
9/30/2008
|
-6.50 / -11.82%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
21.67
|
9,500
|
|
|
9/29/2008
|
+3.00 / +5.77%
|
54.00
|
56.90
|
49.80
|
55.00
|
52.10
|
24.57
|
258,600
|
|
|
9/26/2008
|
-0.90 / -1.70%
|
54.00
|
54.80
|
51.00
|
52.00
|
53.47
|
23.23
|
370,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:00:01 AM
|
|
|
|
|