|
Closing price on 8/26/2011
|
|
Open |
16.40 |
High |
16.70 |
Low |
16.00 |
Volume |
1,095,100 |
Split-adjusted Price |
11.73 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2011
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.00
|
16.40
|
16.35
|
11.73
|
1,095,100
|
|
8/25/2011
|
+0.20 / +1.23%
|
16.60
|
16.70
|
15.70
|
16.40
|
16.22
|
11.73
|
1,561,600
|
|
8/24/2011
|
-0.40 / -2.41%
|
16.80
|
17.60
|
16.00
|
16.20
|
16.64
|
11.59
|
1,820,900
|
|
8/23/2011
|
-0.60 / -3.49%
|
17.10
|
17.50
|
16.50
|
16.60
|
16.84
|
11.87
|
2,077,500
|
|
8/22/2011
|
+1.20 / +7.50%
|
16.00
|
17.20
|
16.00
|
17.20
|
17.05
|
12.30
|
706,000
|
|
8/19/2011
|
-0.30 / -1.84%
|
16.30
|
16.70
|
15.60
|
16.00
|
16.07
|
11.45
|
1,466,300
|
|
8/18/2011
|
+0.60 / +3.82%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.36
|
11.66
|
1,481,700
|
|
8/17/2011
|
+1.00 / +6.80%
|
14.90
|
15.70
|
14.80
|
15.70
|
15.42
|
11.23
|
1,686,200
|
|
8/16/2011
|
+0.20 / +1.38%
|
14.50
|
15.10
|
14.50
|
14.70
|
14.74
|
10.52
|
707,400
|
|
8/15/2011
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.55
|
10.37
|
573,700
|
|
8/12/2011
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.50
|
14.70
|
14.69
|
10.52
|
541,700
|
|
8/11/2011
|
-0.20 / -1.35%
|
14.00
|
14.70
|
13.90
|
14.60
|
14.37
|
10.44
|
852,900
|
|
8/10/2011
|
+0.90 / +6.47%
|
14.80
|
14.90
|
14.20
|
14.80
|
14.68
|
10.59
|
839,000
|
|
8/9/2011
|
-0.70 / -4.79%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.97
|
9.94
|
1,595,200
|
|
8/8/2011
|
-0.80 / -5.19%
|
15.30
|
15.50
|
14.50
|
14.60
|
14.86
|
10.44
|
1,108,400
|
|
8/5/2011
|
+0.60 / +4.05%
|
14.90
|
15.60
|
14.50
|
15.40
|
15.29
|
11.02
|
1,910,500
|
|
8/4/2011
|
+0.50 / +3.50%
|
14.60
|
14.80
|
14.20
|
14.80
|
14.60
|
10.59
|
734,700
|
|
8/3/2011
|
+0.50 / +3.62%
|
13.60
|
14.30
|
13.30
|
14.30
|
13.91
|
10.23
|
541,300
|
|
8/2/2011
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.50
|
13.80
|
13.80
|
9.87
|
755,500
|
|
8/1/2011
|
-0.40 / -2.74%
|
14.40
|
14.60
|
14.00
|
14.20
|
14.23
|
10.16
|
508,300
|
|
7/29/2011
|
-0.30 / -2.01%
|
15.00
|
15.00
|
14.30
|
14.60
|
14.57
|
10.44
|
710,100
|
|
7/28/2011
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.80
|
14.90
|
15.00
|
10.66
|
320,800
|
|
7/27/2011
|
+0.20 / +1.36%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.76
|
10.66
|
492,200
|
|
7/26/2011
|
+0.10 / +0.68%
|
14.60
|
15.10
|
14.60
|
14.70
|
14.80
|
10.52
|
487,900
|
|
7/25/2011
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.68
|
10.44
|
432,100
|
|
7/22/2011
|
-0.20 / -1.33%
|
15.10
|
15.20
|
14.80
|
14.80
|
14.92
|
10.59
|
301,600
|
|
7/21/2011
|
-0.50 / -3.23%
|
15.50
|
15.70
|
15.00
|
15.00
|
15.31
|
10.73
|
713,200
|
|
7/20/2011
|
+0.80 / +5.44%
|
14.60
|
15.60
|
14.60
|
15.50
|
15.13
|
11.09
|
631,100
|
|
7/19/2011
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.71
|
10.52
|
472,600
|
|
7/18/2011
|
-0.10 / -0.67%
|
14.90
|
15.10
|
14.70
|
14.90
|
14.89
|
10.66
|
403,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|