|
Closing price on 11/16/2011
|
|
Open |
13.60 |
High |
14.10 |
Low |
13.50 |
Volume |
429,700 |
Split-adjusted Price |
10.01 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2011
|
+0.50 / +3.70%
|
13.60
|
14.10
|
13.50
|
14.00
|
13.91
|
10.01
|
429,700
|
|
11/15/2011
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.30
|
13.50
|
13.43
|
9.66
|
484,800
|
|
11/14/2011
|
-0.20 / -1.47%
|
13.80
|
13.80
|
13.20
|
13.40
|
13.40
|
9.59
|
445,700
|
|
11/11/2011
|
-0.10 / -0.73%
|
13.70
|
13.90
|
13.50
|
13.60
|
13.66
|
9.73
|
399,500
|
|
11/10/2011
|
-0.20 / -1.44%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.69
|
9.80
|
411,100
|
|
11/9/2011
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.80
|
13.90
|
13.92
|
9.94
|
268,400
|
|
11/8/2011
|
+0.30 / +2.16%
|
13.60
|
14.20
|
13.50
|
14.20
|
13.94
|
10.16
|
438,600
|
|
11/7/2011
|
-0.30 / -2.11%
|
13.50
|
14.20
|
13.50
|
13.90
|
13.91
|
9.94
|
490,600
|
|
11/4/2011
|
-0.10 / -0.70%
|
14.40
|
14.60
|
14.10
|
14.20
|
14.25
|
10.16
|
641,500
|
|
11/3/2011
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.00
|
14.30
|
14.24
|
10.23
|
482,700
|
|
11/2/2011
|
-0.50 / -3.38%
|
14.60
|
14.60
|
14.10
|
14.30
|
14.32
|
10.23
|
505,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|