|
Closing price on 12/31/2010
|
|
Open |
28.50 |
High |
29.00 |
Low |
28.20 |
Volume |
888,200 |
Split-adjusted Price |
20.46 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/10/2010
|
+0.40 / +1.61%
|
25.20
|
25.20
|
25.00
|
25.20
|
25.19
|
18.03
|
418,100
|
|
12/9/2010
|
+2.30 / +10.22%
|
22.40
|
24.80
|
21.70
|
24.80
|
23.61
|
17.74
|
1,969,200
|
|
12/8/2010
|
-0.30 / -1.32%
|
24.00
|
24.70
|
21.50
|
22.50
|
23.19
|
16.10
|
3,165,200
|
|
12/7/2010
|
+1.10 / +5.07%
|
23.00
|
23.20
|
22.40
|
22.80
|
23.14
|
16.31
|
4,443,400
|
|
12/6/2010
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
15.52
|
437,900
|
|
12/3/2010
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
14.52
|
162,900
|
|
12/2/2010
|
+1.20 / +6.74%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.99
|
13.59
|
1,217,900
|
|
12/1/2010
|
+1.10 / +6.59%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.79
|
12.73
|
2,366,200
|
|
11/30/2010
|
+0.60 / +3.73%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.95
|
705,400
|
|
11/29/2010
|
+0.60 / +3.87%
|
14.10
|
16.10
|
14.10
|
16.10
|
15.66
|
11.52
|
632,300
|
|
11/26/2010
|
+0.70 / +4.73%
|
15.00
|
15.50
|
14.60
|
15.50
|
15.11
|
11.09
|
414,800
|
|
11/25/2010
|
+0.90 / +6.47%
|
13.90
|
14.80
|
13.90
|
14.80
|
14.64
|
10.59
|
434,000
|
|
11/24/2010
|
0.00 / 0.00%
|
13.30
|
14.30
|
13.30
|
13.90
|
13.92
|
9.94
|
227,800
|
|
11/23/2010
|
+0.40 / +2.96%
|
13.70
|
14.10
|
13.50
|
13.90
|
13.85
|
9.94
|
238,000
|
|
11/22/2010
|
-0.30 / -2.17%
|
13.60
|
13.80
|
13.30
|
13.50
|
13.53
|
9.66
|
210,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|