|
Closing price on 3/16/2012
|
|
Open |
14.40 |
High |
14.40 |
Low |
14.20 |
Volume |
2,028,900 |
Split-adjusted Price |
10.30 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2012
|
+0.50 / +3.60%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
10.30
|
2,028,900
|
|
3/15/2012
|
+1.20 / +9.45%
|
12.80
|
13.90
|
12.50
|
13.90
|
13.50
|
9.94
|
2,018,600
|
|
3/14/2012
|
-0.20 / -1.55%
|
13.00
|
13.50
|
12.60
|
12.70
|
12.99
|
9.08
|
1,160,800
|
|
3/13/2012
|
+1.00 / +8.40%
|
12.40
|
12.90
|
12.10
|
12.90
|
12.72
|
9.23
|
1,292,300
|
|
3/12/2012
|
-0.70 / -5.56%
|
12.60
|
12.60
|
11.80
|
11.90
|
12.11
|
8.51
|
948,500
|
|
3/9/2012
|
-0.30 / -2.33%
|
12.90
|
13.30
|
12.30
|
12.60
|
12.62
|
9.01
|
975,000
|
|
3/8/2012
|
-1.10 / -7.86%
|
13.60
|
13.80
|
12.90
|
12.90
|
13.09
|
9.23
|
1,584,100
|
|
3/7/2012
|
0.00 / 0.00%
|
14.10
|
14.40
|
13.50
|
14.00
|
13.79
|
10.01
|
1,665,600
|
|
3/6/2012
|
-0.10 / -0.71%
|
15.00
|
15.00
|
13.50
|
14.00
|
14.45
|
10.01
|
2,434,500
|
|
3/5/2012
|
+0.80 / +6.02%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
10.09
|
349,900
|
|
3/2/2012
|
+0.50 / +3.91%
|
13.00
|
13.30
|
12.50
|
13.30
|
13.24
|
9.51
|
1,660,700
|
|
3/1/2012
|
+0.10 / +0.79%
|
12.50
|
12.90
|
12.20
|
12.80
|
12.54
|
9.16
|
1,504,700
|
|
2/29/2012
|
+0.70 / +5.83%
|
11.80
|
12.80
|
11.80
|
12.70
|
12.26
|
9.08
|
964,900
|
|
2/28/2012
|
-1.20 / -9.09%
|
13.10
|
13.10
|
12.00
|
12.00
|
12.35
|
8.58
|
1,706,000
|
|
2/27/2012
|
+0.80 / +6.45%
|
12.50
|
13.30
|
12.20
|
13.20
|
12.89
|
9.44
|
1,413,400
|
|
2/24/2012
|
+0.60 / +5.08%
|
12.60
|
12.60
|
12.00
|
12.40
|
12.52
|
8.87
|
2,306,900
|
|
2/23/2012
|
+0.40 / +3.51%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.79
|
8.44
|
1,260,200
|
|
2/22/2012
|
+1.00 / +9.62%
|
10.30
|
11.40
|
10.30
|
11.40
|
11.10
|
8.15
|
1,284,500
|
|
2/21/2012
|
+0.30 / +2.97%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.71
|
7.44
|
2,325,800
|
|
2/20/2012
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.06
|
7.23
|
529,600
|
|
2/17/2012
|
+0.50 / +5.38%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.48
|
7.01
|
1,062,000
|
|
2/16/2012
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.27
|
6.65
|
557,900
|
|
2/15/2012
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.24
|
6.65
|
297,700
|
|
2/14/2012
|
+0.30 / +3.23%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.58
|
6.87
|
549,500
|
|
2/13/2012
|
-0.40 / -4.12%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.37
|
6.65
|
835,800
|
|
2/10/2012
|
-0.50 / -4.90%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.80
|
6.94
|
722,300
|
|
2/9/2012
|
-0.50 / -4.67%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.40
|
7.30
|
682,500
|
|
2/8/2012
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.50
|
10.70
|
10.71
|
7.65
|
848,200
|
|
2/7/2012
|
+0.10 / +0.95%
|
10.50
|
10.90
|
10.30
|
10.60
|
10.50
|
7.58
|
850,000
|
|
2/6/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.10
|
10.50
|
10.31
|
7.51
|
648,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|