|
Closing price on 10/11/2011
|
|
Open |
15.10 |
High |
15.70 |
Low |
15.00 |
Volume |
425,400 |
Split-adjusted Price |
10.73 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2011
|
-0.10 / -0.66%
|
15.10
|
15.70
|
15.00
|
15.00
|
15.20
|
10.73
|
425,400
|
|
10/10/2011
|
-0.40 / -2.58%
|
15.20
|
15.40
|
14.90
|
15.10
|
15.09
|
10.80
|
506,800
|
|
10/7/2011
|
-0.50 / -3.13%
|
16.30
|
16.30
|
15.40
|
15.50
|
15.64
|
11.09
|
549,300
|
|
10/6/2011
|
+0.90 / +5.96%
|
15.40
|
16.20
|
15.40
|
16.00
|
15.85
|
11.45
|
616,000
|
|
10/5/2011
|
-0.40 / -2.58%
|
15.40
|
15.60
|
15.10
|
15.10
|
15.36
|
10.80
|
667,600
|
|
10/4/2011
|
+0.40 / +2.65%
|
15.10
|
15.50
|
14.80
|
15.50
|
15.19
|
11.09
|
582,700
|
|
10/3/2011
|
-0.40 / -2.58%
|
15.50
|
15.70
|
14.90
|
15.10
|
15.17
|
10.80
|
1,019,700
|
|
9/30/2011
|
-0.40 / -2.52%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.67
|
11.09
|
569,100
|
|
9/29/2011
|
-0.70 / -4.22%
|
16.60
|
16.60
|
15.70
|
15.90
|
16.01
|
11.37
|
1,324,700
|
|
9/28/2011
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.50
|
16.60
|
16.82
|
11.87
|
680,300
|
|
9/27/2011
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.67
|
11.87
|
730,600
|
|
9/26/2011
|
-0.40 / -2.34%
|
16.80
|
17.00
|
16.50
|
16.70
|
16.71
|
11.95
|
601,600
|
|
9/23/2011
|
-0.20 / -1.16%
|
17.40
|
17.40
|
16.80
|
17.10
|
17.02
|
12.23
|
505,500
|
|
9/22/2011
|
+0.30 / +1.76%
|
17.00
|
17.50
|
16.90
|
17.30
|
17.20
|
12.38
|
1,117,100
|
|
9/21/2011
|
+0.50 / +3.03%
|
16.80
|
17.10
|
16.50
|
17.00
|
16.81
|
12.16
|
865,000
|
|
9/20/2011
|
-0.50 / -2.94%
|
16.90
|
17.20
|
16.50
|
16.50
|
16.72
|
11.80
|
588,000
|
|
9/19/2011
|
+0.20 / +1.19%
|
16.80
|
17.20
|
16.60
|
17.00
|
16.93
|
12.16
|
686,100
|
|
9/16/2011
|
-0.30 / -1.75%
|
17.40
|
17.40
|
16.60
|
16.80
|
16.90
|
12.02
|
1,114,500
|
|
9/15/2011
|
-0.30 / -1.72%
|
17.00
|
17.70
|
16.70
|
17.10
|
17.09
|
12.23
|
1,322,800
|
|
9/14/2011
|
-0.90 / -4.92%
|
18.50
|
18.60
|
17.40
|
17.40
|
17.79
|
12.45
|
1,792,300
|
|
9/13/2011
|
-0.20 / -1.08%
|
18.40
|
19.30
|
18.20
|
18.30
|
18.69
|
13.09
|
1,128,000
|
|
9/12/2011
|
+0.50 / +2.78%
|
18.00
|
18.80
|
17.60
|
18.50
|
18.16
|
13.23
|
1,440,600
|
|
9/9/2011
|
-0.20 / -1.10%
|
18.10
|
18.60
|
17.60
|
18.00
|
18.24
|
12.88
|
1,347,700
|
|
9/8/2011
|
+0.70 / +4.00%
|
18.60
|
18.60
|
18.10
|
18.20
|
18.53
|
13.02
|
2,122,200
|
|
9/7/2011
|
+0.90 / +5.42%
|
16.60
|
17.50
|
16.60
|
17.50
|
17.44
|
12.52
|
1,093,000
|
|
9/6/2011
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.20
|
16.60
|
16.42
|
11.87
|
1,153,300
|
|
9/5/2011
|
-1.00 / -5.65%
|
17.70
|
17.70
|
16.60
|
16.70
|
17.01
|
11.95
|
1,416,000
|
|
9/1/2011
|
+0.10 / +0.57%
|
17.40
|
18.00
|
17.30
|
17.70
|
17.73
|
12.66
|
1,292,200
|
|
8/31/2011
|
0.00 / 0.00%
|
17.80
|
18.40
|
17.30
|
17.60
|
17.78
|
12.59
|
1,602,100
|
|
8/30/2011
|
+0.20 / +1.15%
|
18.10
|
18.20
|
17.50
|
17.60
|
17.93
|
12.59
|
1,861,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|