|
Closing price on 3/18/2011
|
|
Open |
19.00 |
High |
19.50 |
Low |
18.30 |
Volume |
1,588,000 |
Split-adjusted Price |
13.95 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2011
|
+1.10 / +5.98%
|
19.00
|
19.50
|
18.30
|
19.50
|
19.12
|
13.95
|
1,588,000
|
|
3/17/2011
|
+0.30 / +1.66%
|
18.10
|
19.00
|
17.90
|
18.40
|
18.32
|
13.16
|
761,200
|
|
3/16/2011
|
+0.40 / +2.26%
|
17.40
|
18.40
|
17.40
|
18.10
|
18.01
|
12.95
|
602,700
|
|
3/15/2011
|
-0.60 / -3.28%
|
18.00
|
18.90
|
17.50
|
17.70
|
17.96
|
12.66
|
953,200
|
|
3/14/2011
|
+0.30 / +1.67%
|
19.20
|
19.20
|
17.70
|
18.30
|
18.83
|
13.09
|
2,543,400
|
|
3/11/2011
|
+0.90 / +5.26%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.88
|
267,200
|
|
3/10/2011
|
+1.10 / +6.88%
|
15.50
|
17.10
|
15.50
|
17.10
|
16.91
|
12.23
|
583,500
|
|
3/9/2011
|
-0.80 / -4.76%
|
17.00
|
17.10
|
16.00
|
16.00
|
16.03
|
11.45
|
1,049,400
|
|
3/8/2011
|
-1.10 / -6.15%
|
17.50
|
18.20
|
16.60
|
16.80
|
17.12
|
12.02
|
682,800
|
|
3/7/2011
|
+0.40 / +2.29%
|
18.20
|
18.20
|
17.40
|
17.90
|
17.81
|
12.80
|
622,800
|
|
3/4/2011
|
+0.10 / +0.57%
|
17.50
|
17.90
|
16.50
|
17.50
|
17.38
|
12.52
|
736,100
|
|
3/3/2011
|
-1.20 / -6.45%
|
17.50
|
18.10
|
17.40
|
17.40
|
17.53
|
12.45
|
1,221,000
|
|
3/2/2011
|
-1.30 / -6.53%
|
19.60
|
19.60
|
18.60
|
18.60
|
18.67
|
13.31
|
1,087,700
|
|
3/1/2011
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.50
|
19.90
|
19.87
|
14.24
|
639,200
|
|
2/28/2011
|
-0.40 / -1.97%
|
20.40
|
21.00
|
19.80
|
19.90
|
20.54
|
14.24
|
1,240,800
|
|
2/25/2011
|
+1.10 / +5.73%
|
19.00
|
20.30
|
18.90
|
20.30
|
19.69
|
14.52
|
885,700
|
|
2/24/2011
|
-1.20 / -5.88%
|
20.10
|
20.10
|
18.70
|
19.20
|
19.04
|
13.73
|
1,067,300
|
|
2/23/2011
|
+0.40 / +2.00%
|
19.80
|
20.50
|
19.50
|
20.40
|
20.07
|
14.59
|
1,144,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|