Closing price on 7/1/2010
|
|
Open |
27.50 |
High |
27.80 |
Low |
27.10 |
Volume |
189,200 |
Split-adjusted Price |
19.67 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2010
|
-0.30 / -1.08%
|
27.50
|
27.80
|
27.10
|
27.50
|
27.53
|
19.67
|
189,200
|
|
6/30/2010
|
-0.80 / -2.80%
|
30.60
|
30.60
|
27.50
|
27.80
|
27.73
|
19.89
|
391,500
|
|
6/29/2010
|
+0.40 / +1.42%
|
28.40
|
29.20
|
28.30
|
28.60
|
28.65
|
20.46
|
282,000
|
|
6/28/2010
|
-0.20 / -0.70%
|
28.10
|
28.50
|
27.90
|
28.20
|
28.14
|
20.17
|
279,800
|
|
6/25/2010
|
-0.50 / -1.73%
|
29.00
|
29.00
|
28.10
|
28.40
|
28.46
|
20.32
|
341,100
|
|
6/24/2010
|
-0.10 / -0.34%
|
29.20
|
29.50
|
28.80
|
28.90
|
29.06
|
20.67
|
217,900
|
|
6/23/2010
|
-0.20 / -0.68%
|
29.40
|
29.40
|
29.00
|
29.00
|
29.15
|
20.75
|
299,100
|
|
6/22/2010
|
-0.50 / -1.68%
|
29.90
|
29.90
|
29.10
|
29.20
|
29.44
|
20.89
|
322,400
|
|
6/21/2010
|
-0.10 / -0.34%
|
29.80
|
30.00
|
29.50
|
29.70
|
29.78
|
21.25
|
261,400
|
|
6/18/2010
|
+0.10 / +0.34%
|
30.00
|
30.40
|
29.50
|
29.80
|
29.67
|
21.32
|
421,400
|
|
6/17/2010
|
-0.80 / -2.62%
|
30.10
|
30.80
|
29.70
|
29.70
|
29.93
|
21.25
|
355,300
|
|
6/16/2010
|
+1.10 / +3.74%
|
29.50
|
31.20
|
29.50
|
30.50
|
30.24
|
21.82
|
596,900
|
|
6/15/2010
|
-0.30 / -1.01%
|
29.70
|
29.70
|
29.30
|
29.40
|
29.47
|
21.03
|
201,700
|
|
6/14/2010
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.40
|
29.70
|
29.68
|
21.25
|
228,200
|
|
6/11/2010
|
+0.30 / +1.02%
|
29.80
|
30.50
|
29.40
|
29.60
|
29.73
|
21.17
|
209,600
|
|
6/10/2010
|
0.00 / 0.00%
|
28.50
|
29.60
|
28.50
|
29.30
|
29.34
|
20.96
|
192,600
|
|
6/9/2010
|
-0.50 / -1.68%
|
30.20
|
30.20
|
29.10
|
29.30
|
29.51
|
20.96
|
237,000
|
|
6/8/2010
|
+0.30 / +1.02%
|
29.40
|
29.90
|
29.00
|
29.80
|
29.48
|
21.32
|
328,700
|
|
6/7/2010
|
-1.50 / -4.84%
|
30.50
|
30.50
|
29.00
|
29.50
|
29.38
|
21.10
|
626,000
|
|
6/4/2010
|
-0.10 / -0.32%
|
31.50
|
31.60
|
30.90
|
31.00
|
31.12
|
22.18
|
348,200
|
|
6/3/2010
|
+0.10 / +0.32%
|
32.00
|
32.60
|
30.90
|
31.10
|
31.46
|
22.25
|
408,800
|
|
6/2/2010
|
0.00 / 0.00%
|
30.50
|
31.30
|
30.50
|
31.00
|
30.91
|
22.18
|
312,800
|
|
6/1/2010
|
-0.40 / -1.27%
|
31.70
|
31.70
|
30.60
|
31.00
|
31.08
|
22.18
|
371,900
|
|
5/31/2010
|
-1.50 / -4.56%
|
33.00
|
33.00
|
31.00
|
31.40
|
31.69
|
22.46
|
343,000
|
|
5/28/2010
|
+1.90 / +6.13%
|
32.50
|
32.90
|
31.80
|
32.90
|
32.63
|
23.53
|
876,000
|
|
5/27/2010
|
-0.80 / -2.52%
|
30.60
|
31.50
|
30.30
|
31.00
|
30.78
|
22.18
|
425,600
|
|
5/26/2010
|
+0.90 / +2.91%
|
31.20
|
32.00
|
30.80
|
31.80
|
31.31
|
22.75
|
530,500
|
|
5/25/2010
|
-0.80 / -2.52%
|
32.50
|
32.50
|
30.00
|
30.90
|
31.16
|
22.10
|
367,100
|
|
5/24/2010
|
+2.00 / +6.73%
|
30.50
|
31.70
|
30.30
|
31.70
|
31.37
|
22.68
|
1,046,600
|
|
5/21/2010
|
-2.90 / -8.90%
|
29.40
|
31.60
|
29.40
|
29.70
|
29.69
|
21.25
|
954,300
|
|
|