|
Closing price on 11/1/2011
|
|
Open |
15.50 |
High |
15.50 |
Low |
14.70 |
Volume |
960,500 |
Split-adjusted Price |
10.59 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2011
|
-0.70 / -4.52%
|
15.50
|
15.50
|
14.70
|
14.80
|
15.02
|
10.59
|
960,500
|
|
10/31/2011
|
+0.50 / +3.33%
|
15.80
|
15.80
|
15.10
|
15.50
|
15.67
|
11.09
|
1,716,100
|
|
10/28/2011
|
+0.90 / +6.38%
|
14.30
|
15.00
|
14.20
|
15.00
|
14.76
|
10.73
|
930,800
|
|
10/27/2011
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.12
|
10.09
|
285,800
|
|
10/26/2011
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.03
|
10.09
|
293,600
|
|
10/25/2011
|
-0.40 / -2.78%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.07
|
10.01
|
393,800
|
|
10/24/2011
|
-0.30 / -2.04%
|
14.50
|
14.90
|
14.30
|
14.40
|
14.56
|
10.30
|
454,800
|
|
10/21/2011
|
+0.70 / +5.00%
|
14.20
|
14.80
|
14.10
|
14.70
|
14.43
|
10.52
|
535,400
|
|
10/20/2011
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.19
|
10.01
|
527,300
|
|
10/19/2011
|
+0.30 / +2.19%
|
13.40
|
14.30
|
13.40
|
14.00
|
14.05
|
10.01
|
492,400
|
|
10/18/2011
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.50
|
13.70
|
13.68
|
9.80
|
754,100
|
|
10/17/2011
|
-0.30 / -2.10%
|
14.40
|
14.50
|
14.00
|
14.00
|
14.15
|
10.01
|
467,400
|
|
10/14/2011
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.30
|
14.30
|
14.37
|
10.23
|
521,500
|
|
10/13/2011
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.00
|
14.30
|
14.28
|
10.23
|
599,600
|
|
10/12/2011
|
-0.70 / -4.67%
|
15.00
|
15.00
|
14.20
|
14.30
|
14.38
|
10.23
|
1,206,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|