|
Closing price on 4/27/2011
|
|
Open |
15.50 |
High |
16.40 |
Low |
15.30 |
Volume |
762,300 |
Split-adjusted Price |
11.52 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2011
|
+0.60 / +3.87%
|
15.50
|
16.40
|
15.30
|
16.10
|
15.94
|
11.52
|
762,300
|
|
4/26/2011
|
+0.40 / +2.65%
|
16.10
|
16.10
|
15.20
|
15.50
|
15.77
|
11.09
|
1,968,000
|
|
4/25/2011
|
+0.20 / +1.34%
|
14.80
|
15.10
|
14.80
|
15.10
|
15.09
|
10.80
|
344,400
|
|
4/22/2011
|
+0.60 / +4.20%
|
14.40
|
15.00
|
13.80
|
14.90
|
14.24
|
10.66
|
1,000,800
|
|
4/21/2011
|
-0.30 / -2.05%
|
14.90
|
15.00
|
14.20
|
14.30
|
14.42
|
10.23
|
329,900
|
|
4/20/2011
|
0.00 / 0.00%
|
13.60
|
15.20
|
13.60
|
14.60
|
14.86
|
10.44
|
577,100
|
|
4/19/2011
|
+0.30 / +2.10%
|
14.00
|
15.00
|
14.00
|
14.60
|
14.56
|
10.44
|
542,400
|
|
4/18/2011
|
-0.30 / -2.05%
|
14.60
|
14.80
|
14.00
|
14.30
|
14.27
|
10.23
|
518,600
|
|
4/15/2011
|
-0.30 / -2.01%
|
14.80
|
15.30
|
14.50
|
14.60
|
14.85
|
10.44
|
664,100
|
|
4/14/2011
|
-0.40 / -2.61%
|
15.50
|
15.50
|
14.90
|
14.90
|
15.07
|
10.66
|
459,100
|
|
4/13/2011
|
-0.30 / -1.92%
|
15.50
|
15.70
|
15.20
|
15.30
|
15.50
|
10.94
|
229,700
|
|
4/8/2011
|
-0.20 / -1.27%
|
15.50
|
15.90
|
15.30
|
15.60
|
15.64
|
11.16
|
334,900
|
|
4/7/2011
|
-0.50 / -3.07%
|
16.50
|
16.80
|
15.80
|
15.80
|
16.07
|
11.30
|
348,900
|
|
4/6/2011
|
+0.90 / +5.84%
|
15.70
|
16.40
|
15.40
|
16.30
|
16.06
|
11.66
|
841,200
|
|
4/5/2011
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.10
|
15.40
|
15.40
|
11.02
|
605,400
|
|
4/4/2011
|
-0.60 / -3.75%
|
16.10
|
16.10
|
15.30
|
15.40
|
15.50
|
11.02
|
525,700
|
|
4/1/2011
|
-0.50 / -3.03%
|
17.00
|
17.00
|
15.80
|
16.00
|
16.06
|
11.45
|
400,500
|
|
3/31/2011
|
-0.30 / -1.79%
|
16.50
|
17.00
|
16.40
|
16.50
|
16.59
|
11.80
|
412,200
|
|
3/30/2011
|
-0.50 / -2.89%
|
16.70
|
16.80
|
16.20
|
16.80
|
16.34
|
12.02
|
978,200
|
|
3/29/2011
|
-1.10 / -5.98%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.39
|
12.38
|
2,152,600
|
|
3/28/2011
|
+0.50 / +2.79%
|
17.80
|
19.10
|
17.80
|
18.40
|
18.53
|
13.16
|
452,000
|
|
3/25/2011
|
-0.50 / -2.72%
|
18.50
|
18.50
|
17.60
|
17.90
|
17.86
|
12.80
|
951,000
|
|
3/24/2011
|
-0.90 / -4.66%
|
19.80
|
19.90
|
18.20
|
18.40
|
18.65
|
13.16
|
736,600
|
|
3/23/2011
|
+0.60 / +3.21%
|
18.70
|
19.30
|
18.30
|
19.30
|
18.86
|
13.81
|
592,600
|
|
3/22/2011
|
-0.70 / -3.61%
|
19.80
|
19.80
|
18.70
|
18.70
|
19.05
|
13.38
|
1,163,700
|
|
3/21/2011
|
-0.10 / -0.51%
|
20.10
|
20.40
|
19.40
|
19.40
|
20.13
|
13.88
|
1,447,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|