|
Closing price on 8/22/2013
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
242,100 |
| Split-adjusted Price |
7.30 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2013
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.29
|
7.30
|
242,100
|
|
|
8/21/2013
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.44
|
7.44
|
204,500
|
|
|
8/20/2013
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.66
|
7.58
|
317,800
|
|
|
8/19/2013
|
+0.60 / +5.88%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.57
|
7.73
|
564,300
|
|
|
8/16/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
7.30
|
242,600
|
|
|
8/15/2013
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.16
|
7.30
|
267,380
|
|
|
8/14/2013
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.95
|
7.23
|
151,000
|
|
|
8/13/2013
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.99
|
7.08
|
152,910
|
|
|
8/12/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.99
|
7.15
|
138,560
|
|
|
8/9/2013
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.08
|
7.15
|
155,200
|
|
|
8/8/2013
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.14
|
7.15
|
95,900
|
|
|
8/7/2013
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.21
|
7.30
|
205,810
|
|
|
8/6/2013
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.07
|
7.23
|
267,750
|
|
|
8/5/2013
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
7.15
|
70,900
|
|
|
8/2/2013
|
+0.20 / +2.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.17
|
7.30
|
180,100
|
|
|
8/1/2013
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.05
|
7.15
|
178,000
|
|
|
7/31/2013
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.03
|
7.15
|
174,076
|
|
|
7/30/2013
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.12
|
7.30
|
53,908
|
|
|
7/29/2013
|
-0.20 / -1.94%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.15
|
7.23
|
193,804
|
|
|
7/26/2013
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.29
|
7.37
|
315,484
|
|
|
7/25/2013
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.45
|
7.37
|
304,400
|
|
|
7/24/2013
|
-0.30 / -2.78%
|
9.80
|
10.80
|
9.80
|
10.50
|
10.60
|
7.51
|
402,060
|
|
|
7/23/2013
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.84
|
7.73
|
256,400
|
|
|
7/22/2013
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.96
|
7.80
|
190,000
|
|
|
7/19/2013
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.04
|
7.87
|
80,900
|
|
|
7/18/2013
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.09
|
7.94
|
226,200
|
|
|
7/17/2013
|
-0.20 / -1.75%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.21
|
8.01
|
257,600
|
|
|
7/16/2013
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.22
|
8.15
|
295,100
|
|
|
7/15/2013
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.24
|
8.01
|
174,200
|
|
|
7/12/2013
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.25
|
8.15
|
255,500
|
|
|