|
Closing price on 10/4/2010
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
18.60 |
| Volume |
367,200 |
| Split-adjusted Price |
13.38 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2010
|
-1.10 / -5.56%
|
19.90
|
19.90
|
18.60
|
18.70
|
18.82
|
13.38
|
367,200
|
|
|
10/1/2010
|
-0.30 / -1.49%
|
20.10
|
20.20
|
19.70
|
19.80
|
19.95
|
14.16
|
188,700
|
|
|
9/30/2010
|
-0.30 / -1.47%
|
20.20
|
20.40
|
20.00
|
20.10
|
20.19
|
14.38
|
151,500
|
|
|
9/29/2010
|
-0.70 / -3.32%
|
21.20
|
21.20
|
20.30
|
20.40
|
20.59
|
14.59
|
221,100
|
|
|
9/28/2010
|
+0.10 / +0.48%
|
21.10
|
21.60
|
20.90
|
21.10
|
21.19
|
15.09
|
189,000
|
|
|
9/27/2010
|
0.00 / 0.00%
|
21.40
|
21.50
|
20.60
|
21.00
|
20.87
|
15.02
|
225,900
|
|
|
9/24/2010
|
-0.20 / -0.94%
|
21.00
|
21.50
|
20.80
|
21.00
|
20.99
|
15.02
|
289,500
|
|
|
9/23/2010
|
-0.40 / -1.85%
|
21.00
|
21.50
|
20.50
|
21.20
|
20.87
|
15.17
|
373,600
|
|
|
9/22/2010
|
+0.10 / +0.47%
|
21.80
|
22.10
|
21.40
|
21.60
|
21.75
|
15.45
|
156,100
|
|
|
9/21/2010
|
-0.50 / -2.27%
|
22.50
|
22.70
|
21.40
|
21.50
|
21.95
|
15.38
|
539,900
|
|
|
9/20/2010
|
+0.50 / +2.33%
|
22.30
|
22.70
|
21.70
|
22.00
|
22.49
|
15.74
|
956,000
|
|
|
9/17/2010
|
+1.20 / +5.91%
|
20.00
|
21.50
|
20.00
|
21.50
|
21.29
|
15.38
|
562,600
|
|
|
9/16/2010
|
+0.20 / +1.00%
|
20.10
|
20.40
|
19.60
|
20.30
|
20.10
|
14.52
|
142,500
|
|
|
9/15/2010
|
-0.20 / -0.99%
|
20.20
|
20.70
|
19.70
|
20.10
|
19.99
|
14.38
|
110,600
|
|
|
9/14/2010
|
+0.70 / +3.57%
|
19.70
|
21.10
|
19.60
|
20.30
|
20.20
|
14.52
|
284,100
|
|
|
9/13/2010
|
-0.90 / -4.39%
|
20.90
|
20.90
|
19.50
|
19.60
|
19.76
|
14.02
|
364,600
|
|
|
9/10/2010
|
-1.40 / -6.39%
|
22.00
|
22.20
|
20.50
|
20.50
|
20.90
|
14.66
|
987,400
|
|
|
9/9/2010
|
+0.40 / +1.86%
|
22.10
|
22.70
|
21.40
|
21.90
|
21.99
|
15.67
|
494,000
|
|
|
9/8/2010
|
-1.10 / -4.87%
|
22.00
|
22.00
|
21.40
|
21.50
|
21.59
|
15.38
|
772,700
|
|
|
9/7/2010
|
-0.40 / -1.74%
|
24.20
|
24.20
|
22.60
|
22.60
|
22.99
|
16.17
|
681,000
|
|
|
9/6/2010
|
+1.10 / +5.02%
|
23.00
|
23.00
|
22.60
|
23.00
|
22.99
|
16.45
|
648,700
|
|
|
9/1/2010
|
+1.00 / +4.78%
|
20.80
|
22.00
|
20.10
|
21.90
|
21.46
|
15.67
|
497,500
|
|
|
8/31/2010
|
+1.30 / +6.63%
|
20.50
|
20.90
|
19.50
|
20.90
|
20.62
|
14.95
|
739,700
|
|
|
8/30/2010
|
+1.10 / +5.95%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.57
|
14.02
|
300,600
|
|
|
8/27/2010
|
-0.10 / -0.54%
|
18.30
|
18.80
|
17.80
|
18.50
|
18.36
|
13.23
|
194,800
|
|
|
8/26/2010
|
-0.20 / -1.06%
|
18.00
|
19.80
|
17.80
|
18.60
|
18.60
|
13.31
|
307,900
|
|
|
8/25/2010
|
-1.10 / -5.53%
|
20.90
|
20.90
|
18.70
|
18.80
|
18.94
|
13.45
|
472,700
|
|
|
8/24/2010
|
-1.00 / -4.78%
|
20.60
|
21.20
|
19.90
|
19.90
|
20.11
|
14.24
|
524,800
|
|
|
8/23/2010
|
-1.10 / -5.00%
|
21.80
|
21.90
|
20.80
|
20.90
|
21.26
|
14.95
|
88,000
|
|
|
8/20/2010
|
0.00 / 0.00%
|
21.60
|
22.70
|
21.40
|
22.00
|
21.80
|
15.74
|
314,700
|
|
|