|
|
Closing price on 8/24/2012
|
|
| Open |
10.20 |
| High |
11.50 |
| Low |
10.10 |
| Volume |
1,548,400 |
| Split-adjusted Price |
8.01 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2012
|
+0.40 / +3.70%
|
10.20
|
11.50
|
10.10
|
11.20
|
10.70
|
8.01
|
1,548,400
|
|
|
8/23/2012
|
-0.90 / -7.69%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.90
|
7.73
|
684,500
|
|
|
8/22/2012
|
-0.50 / -4.10%
|
11.60
|
12.10
|
11.50
|
11.70
|
11.73
|
8.37
|
1,447,100
|
|
|
8/21/2012
|
-0.90 / -6.87%
|
13.10
|
13.30
|
12.20
|
12.20
|
12.40
|
8.73
|
1,398,300
|
|
|
8/20/2012
|
+0.40 / +3.15%
|
13.00
|
13.30
|
12.90
|
13.10
|
13.06
|
9.37
|
1,089,200
|
|
|
8/17/2012
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.74
|
9.08
|
651,600
|
|
|
8/16/2012
|
-0.10 / -0.78%
|
12.60
|
13.00
|
12.60
|
12.70
|
12.72
|
9.08
|
230,900
|
|
|
8/15/2012
|
-0.10 / -0.78%
|
13.00
|
13.10
|
12.60
|
12.80
|
12.86
|
9.16
|
800,600
|
|
|
8/14/2012
|
+0.10 / +0.78%
|
13.20
|
13.20
|
12.90
|
12.90
|
13.06
|
9.23
|
453,920
|
|
|
8/13/2012
|
-0.30 / -2.29%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.80
|
9.16
|
616,600
|
|
|
8/10/2012
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
13.10
|
13.03
|
9.37
|
665,600
|
|
|
8/9/2012
|
+0.10 / +0.77%
|
13.00
|
13.60
|
13.00
|
13.10
|
13.31
|
9.37
|
1,194,100
|
|
|
8/8/2012
|
+0.40 / +3.17%
|
12.90
|
13.10
|
12.50
|
13.00
|
12.83
|
9.30
|
684,340
|
|
|
8/7/2012
|
-0.30 / -2.33%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.84
|
9.01
|
463,600
|
|
|
8/6/2012
|
+0.90 / +7.50%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.76
|
9.23
|
1,258,900
|
|
|
8/3/2012
|
-0.10 / -0.83%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.17
|
8.58
|
537,500
|
|
|
8/2/2012
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.22
|
8.66
|
273,800
|
|
|
8/1/2012
|
-0.20 / -1.63%
|
12.20
|
12.20
|
11.80
|
12.10
|
12.01
|
8.66
|
637,600
|
|
|
7/31/2012
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.33
|
8.80
|
428,700
|
|
|
7/30/2012
|
+0.20 / +1.64%
|
12.10
|
12.40
|
12.00
|
12.40
|
12.18
|
8.87
|
547,000
|
|
|
7/27/2012
|
-0.20 / -1.61%
|
12.70
|
12.70
|
12.00
|
12.20
|
12.22
|
8.73
|
458,200
|
|
|
7/26/2012
|
+0.20 / +1.64%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.36
|
8.87
|
594,160
|
|
|
7/25/2012
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.22
|
8.73
|
561,300
|
|
|
7/24/2012
|
-0.80 / -6.15%
|
12.90
|
12.90
|
12.20
|
12.20
|
12.45
|
8.73
|
1,097,100
|
|
|
7/23/2012
|
-0.50 / -3.70%
|
13.30
|
13.70
|
12.90
|
13.00
|
13.15
|
9.30
|
782,000
|
|
|
7/20/2012
|
-0.40 / -2.88%
|
14.70
|
14.80
|
13.50
|
13.50
|
13.88
|
9.66
|
714,600
|
|
|
7/19/2012
|
+0.90 / +6.92%
|
13.20
|
13.90
|
12.80
|
13.90
|
13.51
|
9.94
|
1,181,400
|
|
|
7/18/2012
|
+0.20 / +1.56%
|
13.20
|
13.30
|
12.70
|
13.00
|
12.99
|
9.30
|
673,900
|
|
|
7/17/2012
|
+0.80 / +6.67%
|
12.00
|
12.80
|
11.90
|
12.80
|
12.53
|
9.16
|
607,880
|
|
|
7/16/2012
|
-0.60 / -4.76%
|
12.60
|
12.60
|
11.90
|
12.00
|
12.24
|
8.58
|
325,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|