Closing price on 8/13/2010
|
|
Open |
22.00 |
High |
23.00 |
Low |
21.40 |
Volume |
247,800 |
Split-adjusted Price |
16.31 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2010
|
+1.00 / +4.59%
|
22.00
|
23.00
|
21.40
|
22.80
|
22.50
|
16.31
|
247,800
|
|
8/12/2010
|
-1.80 / -7.63%
|
23.40
|
23.50
|
21.70
|
21.80
|
22.14
|
15.59
|
466,000
|
|
8/11/2010
|
+0.60 / +2.61%
|
22.90
|
23.90
|
22.10
|
23.60
|
23.35
|
16.88
|
213,200
|
|
8/10/2010
|
-0.90 / -3.77%
|
23.70
|
24.00
|
22.50
|
23.00
|
22.99
|
16.45
|
364,700
|
|
8/9/2010
|
-1.30 / -5.16%
|
24.80
|
24.80
|
23.60
|
23.90
|
23.95
|
17.10
|
445,400
|
|
8/6/2010
|
-0.20 / -0.79%
|
25.80
|
25.80
|
25.00
|
25.20
|
25.20
|
18.03
|
237,400
|
|
8/5/2010
|
-0.40 / -1.55%
|
26.30
|
26.30
|
25.20
|
25.40
|
25.59
|
18.17
|
129,800
|
|
8/4/2010
|
-0.30 / -1.15%
|
26.00
|
26.10
|
25.60
|
25.80
|
25.81
|
18.46
|
210,500
|
|
8/3/2010
|
-0.10 / -0.38%
|
26.80
|
26.80
|
26.10
|
26.10
|
26.40
|
18.67
|
243,800
|
|
8/2/2010
|
-0.50 / -1.87%
|
26.70
|
26.70
|
26.10
|
26.20
|
26.34
|
18.74
|
177,600
|
|
7/30/2010
|
+0.20 / +0.75%
|
26.80
|
27.20
|
26.40
|
26.70
|
26.71
|
19.10
|
161,300
|
|
7/29/2010
|
-0.10 / -0.38%
|
26.30
|
26.80
|
26.30
|
26.50
|
26.48
|
18.96
|
206,200
|
|
7/28/2010
|
-0.30 / -1.12%
|
27.10
|
27.10
|
26.20
|
26.60
|
26.46
|
19.03
|
206,200
|
|
7/27/2010
|
+0.40 / +1.51%
|
26.80
|
27.50
|
26.70
|
26.90
|
26.99
|
19.24
|
206,300
|
|
7/26/2010
|
-0.60 / -2.21%
|
27.30
|
27.30
|
26.50
|
26.50
|
26.81
|
18.96
|
228,700
|
|
7/23/2010
|
-0.20 / -0.73%
|
27.50
|
28.00
|
27.00
|
27.10
|
27.28
|
19.39
|
188,500
|
|
7/22/2010
|
+0.40 / +1.49%
|
26.90
|
28.00
|
26.40
|
27.30
|
27.10
|
19.53
|
378,800
|
|
7/21/2010
|
-1.10 / -3.93%
|
28.00
|
28.00
|
26.50
|
26.90
|
26.89
|
19.24
|
875,600
|
|
7/20/2010
|
-0.20 / -0.71%
|
28.30
|
28.80
|
27.70
|
28.00
|
27.99
|
20.03
|
502,900
|
|
7/19/2010
|
-1.00 / -3.42%
|
28.50
|
28.90
|
28.10
|
28.20
|
28.35
|
20.17
|
395,700
|
|
7/16/2010
|
-0.50 / -1.68%
|
29.50
|
29.60
|
29.00
|
29.20
|
29.32
|
20.89
|
300,600
|
|
7/15/2010
|
-1.00 / -3.26%
|
31.00
|
31.20
|
29.50
|
29.70
|
30.12
|
21.25
|
449,200
|
|
7/14/2010
|
+1.20 / +4.07%
|
31.10
|
31.10
|
30.30
|
30.70
|
30.99
|
21.96
|
1,530,600
|
|
7/13/2010
|
+1.60 / +5.73%
|
28.30
|
29.50
|
28.10
|
29.50
|
29.09
|
21.10
|
669,600
|
|
7/12/2010
|
+0.30 / +1.09%
|
27.70
|
27.90
|
27.00
|
27.90
|
27.57
|
19.96
|
279,200
|
|
7/9/2010
|
-0.10 / -0.36%
|
28.50
|
28.90
|
27.50
|
27.60
|
27.71
|
19.74
|
230,300
|
|
7/8/2010
|
+1.30 / +4.92%
|
27.00
|
28.40
|
27.00
|
27.70
|
28.00
|
19.82
|
452,500
|
|
7/7/2010
|
0.00 / 0.00%
|
26.60
|
27.20
|
26.20
|
26.40
|
26.55
|
18.89
|
261,600
|
|
7/6/2010
|
-0.60 / -2.22%
|
27.00
|
27.00
|
26.00
|
26.40
|
26.28
|
18.89
|
387,300
|
|
7/5/2010
|
-0.40 / -1.46%
|
27.90
|
27.90
|
26.90
|
27.00
|
27.13
|
19.31
|
290,700
|
|
|