|
Closing price on 7/29/2009
|
|
| Open |
52.50 |
| High |
56.00 |
| Low |
52.10 |
| Volume |
425,400 |
| Split-adjusted Price |
23.50 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2009
|
+1.10 / +2.41%
|
46.00
|
47.90
|
46.00
|
46.80
|
46.78
|
20.91
|
243,600
|
|
|
7/14/2009
|
-0.40 / -0.87%
|
47.80
|
48.50
|
45.20
|
45.70
|
46.02
|
20.42
|
395,100
|
|
|
7/13/2009
|
-2.90 / -5.92%
|
49.00
|
49.00
|
46.00
|
46.10
|
46.77
|
20.59
|
347,100
|
|
|
7/10/2009
|
-1.70 / -3.35%
|
50.60
|
51.10
|
48.00
|
49.00
|
49.18
|
21.89
|
427,500
|
|
|
7/9/2009
|
-0.80 / -1.55%
|
51.50
|
52.50
|
50.50
|
50.70
|
51.15
|
22.65
|
172,200
|
|
|
7/8/2009
|
+0.50 / +0.98%
|
53.00
|
53.00
|
48.50
|
51.50
|
51.54
|
23.01
|
428,500
|
|
|
7/7/2009
|
-0.80 / -1.54%
|
52.50
|
53.20
|
50.70
|
51.00
|
51.29
|
22.78
|
399,400
|
|
|
7/6/2009
|
+2.60 / +5.28%
|
49.00
|
51.80
|
49.00
|
51.80
|
51.13
|
23.14
|
259,200
|
|
|
7/3/2009
|
-1.30 / -2.57%
|
49.50
|
49.50
|
46.20
|
49.20
|
48.50
|
21.98
|
400,600
|
|
|
7/2/2009
|
+2.50 / +5.21%
|
50.00
|
51.00
|
47.00
|
50.50
|
49.13
|
22.56
|
551,600
|
|
|
7/1/2009
|
-2.90 / -5.70%
|
50.00
|
50.00
|
47.90
|
48.00
|
47.96
|
21.44
|
473,500
|
|
|
6/30/2009
|
-2.20 / -4.14%
|
54.50
|
55.70
|
49.80
|
50.90
|
51.48
|
22.74
|
493,700
|
|
|
6/29/2009
|
-1.70 / -3.10%
|
54.00
|
55.40
|
52.60
|
53.10
|
53.40
|
23.72
|
396,900
|
|
|
6/26/2009
|
+1.80 / +3.40%
|
55.50
|
57.20
|
53.00
|
54.80
|
54.43
|
24.48
|
495,500
|
|
|
6/25/2009
|
+1.80 / +3.52%
|
53.90
|
54.00
|
51.00
|
53.00
|
53.49
|
23.68
|
868,500
|
|
|
6/24/2009
|
+3.40 / +7.11%
|
45.00
|
51.20
|
45.00
|
51.20
|
50.55
|
22.87
|
465,300
|
|
|
6/23/2009
|
-3.40 / -6.64%
|
47.80
|
49.00
|
47.80
|
47.80
|
47.91
|
21.35
|
818,100
|
|
|
6/22/2009
|
-2.70 / -5.01%
|
55.00
|
55.00
|
51.20
|
51.20
|
51.28
|
22.87
|
326,400
|
|
|
6/19/2009
|
-1.40 / -2.53%
|
55.50
|
57.50
|
51.50
|
53.90
|
54.95
|
24.08
|
482,800
|
|
|
6/18/2009
|
+0.80 / +1.47%
|
55.90
|
55.90
|
53.00
|
55.30
|
55.21
|
24.70
|
670,800
|
|
|