|
Closing price on 9/7/2010
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
22.60 |
| Volume |
681,000 |
| Split-adjusted Price |
16.17 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2010
|
-0.40 / -1.74%
|
24.20
|
24.20
|
22.60
|
22.60
|
22.99
|
16.17
|
681,000
|
|
|
9/6/2010
|
+1.10 / +5.02%
|
23.00
|
23.00
|
22.60
|
23.00
|
22.99
|
16.45
|
648,700
|
|
|
9/1/2010
|
+1.00 / +4.78%
|
20.80
|
22.00
|
20.10
|
21.90
|
21.46
|
15.67
|
497,500
|
|
|
8/31/2010
|
+1.30 / +6.63%
|
20.50
|
20.90
|
19.50
|
20.90
|
20.62
|
14.95
|
739,700
|
|
|
8/30/2010
|
+1.10 / +5.95%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.57
|
14.02
|
300,600
|
|
|
8/27/2010
|
-0.10 / -0.54%
|
18.30
|
18.80
|
17.80
|
18.50
|
18.36
|
13.23
|
194,800
|
|
|
8/26/2010
|
-0.20 / -1.06%
|
18.00
|
19.80
|
17.80
|
18.60
|
18.60
|
13.31
|
307,900
|
|
|
8/25/2010
|
-1.10 / -5.53%
|
20.90
|
20.90
|
18.70
|
18.80
|
18.94
|
13.45
|
472,700
|
|
|
8/24/2010
|
-1.00 / -4.78%
|
20.60
|
21.20
|
19.90
|
19.90
|
20.11
|
14.24
|
524,800
|
|
|
8/23/2010
|
-1.10 / -5.00%
|
21.80
|
21.90
|
20.80
|
20.90
|
21.26
|
14.95
|
88,000
|
|
|
8/20/2010
|
0.00 / 0.00%
|
21.60
|
22.70
|
21.40
|
22.00
|
21.80
|
15.74
|
314,700
|
|
|
8/19/2010
|
-0.40 / -1.79%
|
22.00
|
22.80
|
21.80
|
22.00
|
22.06
|
15.74
|
263,200
|
|
|
8/18/2010
|
-0.80 / -3.45%
|
23.20
|
23.30
|
22.30
|
22.40
|
22.60
|
16.02
|
238,300
|
|
|
8/17/2010
|
-0.80 / -3.33%
|
24.50
|
24.60
|
22.90
|
23.20
|
23.25
|
16.60
|
207,800
|
|
|
8/16/2010
|
+1.20 / +5.26%
|
22.80
|
24.00
|
22.80
|
24.00
|
23.73
|
17.17
|
425,000
|
|
|
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
|
|
|