|
Closing price on 5/24/2011
|
|
Open |
14.20 |
High |
14.30 |
Low |
13.70 |
Volume |
1,163,500 |
Split-adjusted Price |
9.80 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2011
|
-0.90 / -6.16%
|
14.20
|
14.30
|
13.70
|
13.70
|
13.87
|
9.80
|
1,163,500
|
|
5/23/2011
|
-0.90 / -5.81%
|
15.40
|
15.40
|
14.50
|
14.60
|
14.70
|
10.44
|
918,500
|
|
5/20/2011
|
-0.30 / -1.90%
|
15.70
|
15.90
|
15.30
|
15.50
|
15.49
|
11.09
|
461,300
|
|
5/19/2011
|
-0.40 / -2.47%
|
16.40
|
16.40
|
15.50
|
15.80
|
15.87
|
11.30
|
551,700
|
|
5/18/2011
|
+0.70 / +4.52%
|
15.40
|
16.40
|
15.30
|
16.20
|
15.88
|
11.59
|
756,300
|
|
5/17/2011
|
-0.40 / -2.52%
|
15.80
|
15.90
|
15.10
|
15.50
|
15.48
|
11.09
|
580,200
|
|
5/16/2011
|
-0.30 / -1.85%
|
16.20
|
16.60
|
15.70
|
15.90
|
16.05
|
11.37
|
568,800
|
|
5/13/2011
|
-0.20 / -1.22%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.38
|
11.59
|
618,300
|
|
5/12/2011
|
-0.10 / -0.61%
|
16.40
|
16.90
|
16.30
|
16.40
|
16.52
|
11.73
|
507,400
|
|
5/11/2011
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.42
|
11.80
|
596,900
|
|
5/10/2011
|
-0.10 / -0.60%
|
17.20
|
17.40
|
16.20
|
16.60
|
16.92
|
11.87
|
782,800
|
|
5/9/2011
|
+0.60 / +3.73%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.64
|
11.95
|
994,900
|
|
5/6/2011
|
+0.70 / +4.55%
|
15.40
|
16.40
|
15.20
|
16.10
|
15.74
|
11.52
|
684,100
|
|
5/5/2011
|
-0.70 / -4.35%
|
16.00
|
16.30
|
15.40
|
15.40
|
15.58
|
11.02
|
916,500
|
|
5/4/2011
|
-0.70 / -4.17%
|
16.50
|
17.10
|
15.60
|
16.10
|
16.53
|
11.52
|
874,900
|
|
4/29/2011
|
+0.30 / +1.82%
|
16.70
|
17.10
|
15.60
|
16.80
|
16.72
|
12.02
|
956,300
|
|
4/28/2011
|
+0.40 / +2.48%
|
16.00
|
16.80
|
15.90
|
16.50
|
16.45
|
11.80
|
949,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|