|
Closing price on 2/22/2011
|
|
Open |
19.70 |
High |
20.20 |
Low |
19.70 |
Volume |
1,314,700 |
Split-adjusted Price |
14.31 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2011
|
-1.10 / -5.21%
|
19.70
|
20.20
|
19.70
|
20.00
|
19.77
|
14.31
|
1,314,700
|
|
2/21/2011
|
-1.20 / -5.38%
|
22.20
|
22.20
|
21.10
|
21.10
|
21.14
|
15.09
|
543,500
|
|
2/18/2011
|
-0.70 / -3.04%
|
22.80
|
23.20
|
22.10
|
22.30
|
22.56
|
15.95
|
573,400
|
|
2/17/2011
|
-0.70 / -2.95%
|
23.80
|
23.80
|
22.60
|
23.00
|
23.00
|
16.45
|
481,700
|
|
2/16/2011
|
+0.30 / +1.28%
|
23.50
|
24.10
|
23.30
|
23.70
|
23.79
|
16.95
|
1,241,700
|
|
2/15/2011
|
-0.10 / -0.43%
|
23.10
|
23.50
|
23.10
|
23.40
|
23.24
|
16.74
|
314,800
|
|
2/14/2011
|
+0.20 / +0.86%
|
23.20
|
23.70
|
23.00
|
23.50
|
23.31
|
16.81
|
605,900
|
|
2/11/2011
|
+0.20 / +0.87%
|
23.40
|
23.50
|
22.80
|
23.30
|
23.06
|
16.67
|
364,900
|
|
2/10/2011
|
-0.40 / -1.70%
|
23.90
|
24.00
|
23.00
|
23.10
|
23.38
|
16.52
|
491,800
|
|
2/9/2011
|
+0.40 / +1.73%
|
23.00
|
24.50
|
23.00
|
23.50
|
23.90
|
16.81
|
1,080,300
|
|
2/8/2011
|
-0.50 / -2.12%
|
25.00
|
25.20
|
23.00
|
23.10
|
23.43
|
16.52
|
305,900
|
|
1/28/2011
|
+0.10 / +0.43%
|
23.50
|
24.20
|
23.50
|
23.60
|
23.77
|
16.88
|
761,200
|
|
1/27/2011
|
+1.20 / +5.38%
|
22.30
|
23.60
|
22.30
|
23.50
|
23.01
|
16.81
|
623,100
|
|
1/26/2011
|
+1.20 / +5.69%
|
19.80
|
22.60
|
19.80
|
22.30
|
22.14
|
15.95
|
607,500
|
|
1/25/2011
|
-1.10 / -4.95%
|
22.10
|
22.10
|
20.90
|
21.10
|
21.24
|
15.09
|
1,561,000
|
|
1/24/2011
|
-1.40 / -5.93%
|
24.00
|
24.20
|
22.10
|
22.20
|
22.41
|
15.88
|
966,700
|
|
1/21/2011
|
0.00 / 0.00%
|
23.80
|
24.40
|
23.30
|
23.60
|
23.74
|
16.88
|
565,300
|
|
1/20/2011
|
-0.40 / -1.67%
|
24.00
|
24.40
|
23.40
|
23.60
|
23.76
|
16.88
|
474,300
|
|
1/19/2011
|
-0.20 / -0.83%
|
24.00
|
24.80
|
23.50
|
24.00
|
23.96
|
17.17
|
680,300
|
|
1/18/2011
|
-0.40 / -1.63%
|
25.20
|
25.50
|
24.20
|
24.20
|
24.72
|
17.31
|
626,700
|
|
1/17/2011
|
+0.70 / +2.93%
|
23.60
|
25.40
|
23.50
|
24.60
|
24.92
|
17.60
|
1,224,600
|
|
1/14/2011
|
-0.40 / -1.65%
|
24.00
|
24.30
|
23.10
|
23.90
|
23.78
|
17.10
|
1,067,400
|
|
1/13/2011
|
+0.20 / +0.83%
|
24.90
|
24.90
|
23.50
|
24.30
|
24.22
|
17.38
|
446,900
|
|
1/12/2011
|
+0.40 / +1.69%
|
23.90
|
24.50
|
23.40
|
24.10
|
23.88
|
17.24
|
835,400
|
|
1/11/2011
|
-1.30 / -5.20%
|
24.50
|
25.20
|
23.50
|
23.70
|
23.73
|
16.95
|
1,185,300
|
|
1/10/2011
|
-1.30 / -4.94%
|
25.80
|
26.00
|
25.00
|
25.00
|
25.25
|
17.88
|
1,113,400
|
|
1/7/2011
|
-1.00 / -3.66%
|
27.50
|
27.70
|
26.10
|
26.30
|
26.76
|
18.81
|
804,400
|
|
1/6/2011
|
+0.20 / +0.74%
|
27.10
|
27.40
|
26.30
|
27.30
|
26.96
|
19.53
|
749,500
|
|
1/5/2011
|
-1.40 / -4.91%
|
28.60
|
29.00
|
27.00
|
27.10
|
27.45
|
19.39
|
927,800
|
|
1/4/2011
|
-0.10 / -0.35%
|
29.00
|
30.00
|
28.40
|
28.50
|
28.83
|
20.39
|
521,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|