|
Closing price on 1/24/2011
|
|
Open |
24.00 |
High |
24.20 |
Low |
22.10 |
Volume |
966,700 |
Split-adjusted Price |
15.88 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2011
|
-1.40 / -5.93%
|
24.00
|
24.20
|
22.10
|
22.20
|
22.41
|
15.88
|
966,700
|
|
1/21/2011
|
0.00 / 0.00%
|
23.80
|
24.40
|
23.30
|
23.60
|
23.74
|
16.88
|
565,300
|
|
1/20/2011
|
-0.40 / -1.67%
|
24.00
|
24.40
|
23.40
|
23.60
|
23.76
|
16.88
|
474,300
|
|
1/19/2011
|
-0.20 / -0.83%
|
24.00
|
24.80
|
23.50
|
24.00
|
23.96
|
17.17
|
680,300
|
|
1/18/2011
|
-0.40 / -1.63%
|
25.20
|
25.50
|
24.20
|
24.20
|
24.72
|
17.31
|
626,700
|
|
1/17/2011
|
+0.70 / +2.93%
|
23.60
|
25.40
|
23.50
|
24.60
|
24.92
|
17.60
|
1,224,600
|
|
1/14/2011
|
-0.40 / -1.65%
|
24.00
|
24.30
|
23.10
|
23.90
|
23.78
|
17.10
|
1,067,400
|
|
1/13/2011
|
+0.20 / +0.83%
|
24.90
|
24.90
|
23.50
|
24.30
|
24.22
|
17.38
|
446,900
|
|
1/12/2011
|
+0.40 / +1.69%
|
23.90
|
24.50
|
23.40
|
24.10
|
23.88
|
17.24
|
835,400
|
|
1/11/2011
|
-1.30 / -5.20%
|
24.50
|
25.20
|
23.50
|
23.70
|
23.73
|
16.95
|
1,185,300
|
|
1/10/2011
|
-1.30 / -4.94%
|
25.80
|
26.00
|
25.00
|
25.00
|
25.25
|
17.88
|
1,113,400
|
|
1/7/2011
|
-1.00 / -3.66%
|
27.50
|
27.70
|
26.10
|
26.30
|
26.76
|
18.81
|
804,400
|
|
1/6/2011
|
+0.20 / +0.74%
|
27.10
|
27.40
|
26.30
|
27.30
|
26.96
|
19.53
|
749,500
|
|
1/5/2011
|
-1.40 / -4.91%
|
28.60
|
29.00
|
27.00
|
27.10
|
27.45
|
19.39
|
927,800
|
|
1/4/2011
|
-0.10 / -0.35%
|
29.00
|
30.00
|
28.40
|
28.50
|
28.83
|
20.39
|
521,800
|
|
12/31/2010
|
+0.40 / +1.42%
|
28.50
|
29.00
|
28.20
|
28.60
|
28.60
|
20.46
|
888,200
|
|
12/30/2010
|
-0.70 / -2.42%
|
29.20
|
29.50
|
28.10
|
28.20
|
28.49
|
20.17
|
905,100
|
|
12/29/2010
|
+1.00 / +3.58%
|
29.40
|
29.40
|
28.20
|
28.90
|
29.29
|
20.67
|
2,304,600
|
|
12/28/2010
|
+1.40 / +5.28%
|
26.20
|
27.90
|
24.30
|
27.90
|
27.46
|
19.96
|
709,100
|
|
12/27/2010
|
+1.10 / +4.33%
|
25.80
|
26.90
|
25.40
|
26.50
|
26.08
|
18.96
|
733,900
|
|
12/24/2010
|
-0.70 / -2.68%
|
26.30
|
26.90
|
24.60
|
25.40
|
25.51
|
18.17
|
1,113,100
|
|
12/23/2010
|
-1.00 / -3.69%
|
27.40
|
27.70
|
26.00
|
26.10
|
26.38
|
18.67
|
1,747,900
|
|
12/22/2010
|
-1.50 / -5.24%
|
29.00
|
29.40
|
26.80
|
27.10
|
27.93
|
19.39
|
932,400
|
|
12/21/2010
|
-0.60 / -2.05%
|
28.70
|
29.90
|
27.70
|
28.60
|
28.55
|
20.46
|
1,631,400
|
|
12/20/2010
|
+0.50 / +1.74%
|
30.60
|
30.60
|
28.10
|
29.20
|
29.71
|
20.89
|
1,621,200
|
|
12/17/2010
|
+1.70 / +6.30%
|
27.00
|
28.70
|
26.90
|
28.70
|
28.64
|
20.53
|
1,105,900
|
|
12/16/2010
|
-1.20 / -4.26%
|
27.50
|
27.70
|
26.80
|
27.00
|
26.91
|
19.31
|
2,045,000
|
|
12/15/2010
|
+0.50 / +1.81%
|
29.00
|
30.10
|
27.80
|
28.20
|
28.79
|
20.17
|
1,975,600
|
|
12/14/2010
|
+0.80 / +2.97%
|
28.70
|
28.70
|
26.00
|
27.70
|
28.49
|
19.82
|
4,668,100
|
|
12/13/2010
|
+1.70 / +6.75%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
19.24
|
27,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|