|
|
Closing price on 4/16/2009
|
|
| Open |
42.80 |
| High |
42.80 |
| Low |
42.80 |
| Volume |
341,600 |
| Split-adjusted Price |
19.12 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2009
|
+2.80 / +7.00%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
19.12
|
341,600
|
|
|
4/15/2009
|
+2.60 / +6.95%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
17.87
|
670,000
|
|
|
4/14/2009
|
+2.40 / +6.86%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
16.71
|
84,500
|
|
|
4/13/2009
|
+2.20 / +6.71%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
15.64
|
39,700
|
|
|
4/10/2009
|
+2.10 / +6.84%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
14.65
|
23,200
|
|
|
4/9/2009
|
+2.00 / +6.97%
|
30.70
|
30.70
|
30.50
|
30.70
|
30.70
|
13.71
|
1,029,300
|
|
|
4/8/2009
|
+1.80 / +6.69%
|
28.70
|
28.70
|
27.50
|
28.70
|
28.68
|
12.82
|
2,074,200
|
|
|
4/7/2009
|
+1.70 / +6.75%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
12.02
|
130,500
|
|
|
4/3/2009
|
+1.60 / +6.78%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
11.26
|
106,700
|
|
|
4/2/2009
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
10.54
|
158,200
|
|
|
4/1/2009
|
+0.60 / +2.79%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.10
|
9.87
|
249,900
|
|
|
3/31/2009
|
+0.50 / +2.38%
|
19.60
|
21.70
|
19.60
|
21.50
|
20.67
|
9.60
|
1,222,200
|
|
|
3/30/2009
|
+0.60 / +2.94%
|
20.00
|
21.70
|
19.40
|
21.00
|
20.55
|
9.38
|
1,018,700
|
|
|
3/27/2009
|
+0.80 / +4.08%
|
20.80
|
20.80
|
20.10
|
20.40
|
20.72
|
9.11
|
2,149,700
|
|
|
3/26/2009
|
+1.00 / +5.38%
|
18.90
|
19.60
|
18.90
|
19.60
|
19.54
|
8.76
|
1,055,800
|
|
|
3/25/2009
|
+0.60 / +3.33%
|
18.50
|
19.10
|
17.20
|
18.60
|
18.41
|
8.31
|
1,053,800
|
|
|
3/24/2009
|
+1.40 / +8.43%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.99
|
8.04
|
934,600
|
|
|
3/23/2009
|
-1.20 / -6.74%
|
17.70
|
17.70
|
16.50
|
16.60
|
16.85
|
7.42
|
1,340,100
|
|
|
3/20/2009
|
+0.50 / +2.89%
|
17.00
|
18.40
|
16.90
|
17.80
|
17.71
|
7.95
|
1,033,700
|
|
|
3/19/2009
|
+0.70 / +4.22%
|
17.70
|
17.70
|
16.80
|
17.30
|
17.63
|
7.73
|
1,542,200
|
|
|
3/18/2009
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.42
|
317,800
|
|
|
3/17/2009
|
+0.80 / +5.41%
|
14.70
|
15.60
|
14.70
|
15.60
|
15.58
|
6.97
|
1,588,100
|
|
|
3/16/2009
|
+0.60 / +4.23%
|
15.00
|
15.10
|
14.40
|
14.80
|
14.63
|
6.61
|
502,300
|
|
|
3/13/2009
|
-0.30 / -2.07%
|
14.90
|
15.30
|
14.20
|
14.20
|
14.65
|
6.34
|
344,500
|
|
|
3/12/2009
|
-0.90 / -5.84%
|
15.40
|
15.40
|
14.40
|
14.50
|
14.61
|
6.48
|
493,000
|
|
|
3/11/2009
|
+0.60 / +4.05%
|
15.60
|
15.60
|
14.90
|
15.40
|
15.43
|
6.88
|
756,200
|
|
|
3/10/2009
|
+0.60 / +4.23%
|
14.20
|
15.00
|
14.00
|
14.80
|
14.56
|
6.61
|
356,000
|
|
|
3/9/2009
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.20
|
14.21
|
6.34
|
102,400
|
|
|
3/6/2009
|
-0.10 / -0.70%
|
14.00
|
14.40
|
13.80
|
14.20
|
14.18
|
6.34
|
62,200
|
|
|
3/5/2009
|
+0.20 / +1.42%
|
14.30
|
14.70
|
14.00
|
14.30
|
14.37
|
6.39
|
69,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|