|
|
Closing price on 8/8/2011
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
14.50 |
| Volume |
1,108,400 |
| Split-adjusted Price |
10.44 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2011
|
-0.40 / -2.60%
|
15.60
|
15.70
|
15.00
|
15.00
|
15.19
|
10.73
|
339,600
|
|
|
7/14/2011
|
0.00 / 0.00%
|
15.30
|
15.70
|
14.90
|
15.40
|
15.28
|
11.02
|
379,400
|
|
|
7/13/2011
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.10
|
15.40
|
15.48
|
11.02
|
838,000
|
|
|
7/12/2011
|
+0.50 / +3.38%
|
14.50
|
15.50
|
14.40
|
15.30
|
14.79
|
10.94
|
879,400
|
|
|
7/11/2011
|
-0.60 / -3.90%
|
15.30
|
15.30
|
14.70
|
14.80
|
14.93
|
10.59
|
437,000
|
|
|
7/8/2011
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.20
|
15.40
|
15.37
|
11.02
|
717,400
|
|
|
7/7/2011
|
-0.20 / -1.27%
|
15.70
|
16.10
|
15.40
|
15.50
|
15.71
|
11.09
|
663,200
|
|
|
7/6/2011
|
+0.20 / +1.29%
|
16.50
|
16.50
|
15.40
|
15.70
|
15.98
|
11.23
|
1,602,100
|
|
|
7/5/2011
|
+0.60 / +4.03%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.47
|
11.09
|
319,500
|
|
|
7/4/2011
|
+0.60 / +4.20%
|
14.40
|
15.00
|
14.00
|
14.90
|
14.53
|
10.66
|
587,900
|
|
|
7/1/2011
|
-0.50 / -3.38%
|
15.00
|
15.00
|
14.00
|
14.30
|
14.40
|
10.23
|
851,000
|
|
|
6/30/2011
|
-0.40 / -2.63%
|
15.00
|
15.40
|
14.70
|
14.80
|
14.93
|
10.59
|
806,600
|
|
|
6/29/2011
|
+0.10 / +0.66%
|
15.20
|
15.50
|
14.50
|
15.20
|
14.91
|
10.87
|
814,400
|
|
|
6/28/2011
|
-1.00 / -6.21%
|
15.90
|
16.10
|
15.00
|
15.10
|
15.17
|
10.80
|
1,490,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|