|
Closing price on 5/12/2014
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
2,100 |
| Split-adjusted Price |
2.70 |
|
|
BVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2014
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
2,100
|
|
|
5/9/2014
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.80
|
2.90
|
10,100
|
|
|
5/8/2014
|
-0.30 / -9.68%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2,800
|
|
|
5/7/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.18
|
3.10
|
1,200
|
|
|
5/6/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
5/5/2014
|
-0.10 / -3.13%
|
3.20
|
3.20
|
2.90
|
3.10
|
2.95
|
3.10
|
10,000
|
|
|
4/29/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.18
|
3.20
|
1,200
|
|
|
4/28/2014
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.03
|
3.20
|
16,200
|
|
|
4/25/2014
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.10
|
3.30
|
3.27
|
3.30
|
8,500
|
|
|
4/24/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.37
|
3.40
|
3,300
|
|
|
4/23/2014
|
+0.10 / +3.03%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
6,000
|
|
|
4/22/2014
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.27
|
3.30
|
8,300
|
|
|
4/21/2014
|
-0.20 / -5.71%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
10,100
|
|
|
4/18/2014
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.30
|
3.50
|
3.54
|
3.50
|
7,700
|
|
|
4/17/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
1,600
|
|
|
4/16/2014
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.30
|
3.50
|
3.32
|
3.50
|
17,300
|
|
|
4/15/2014
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.54
|
3.60
|
12,100
|
|
|
4/14/2014
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.63
|
3.80
|
67,000
|
|
|
4/11/2014
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.53
|
3.50
|
19,400
|
|
|
4/10/2014
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
41,600
|
|
|
4/8/2014
|
0.00 / 0.00%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.52
|
3.70
|
44,400
|
|
|
4/7/2014
|
+0.10 / +2.78%
|
3.30
|
3.70
|
3.30
|
3.70
|
3.33
|
3.70
|
40,600
|
|
|
4/4/2014
|
-0.40 / -10.00%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.65
|
3.60
|
25,900
|
|
|
4/3/2014
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.96
|
4.00
|
4,100
|
|
|
4/2/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.60
|
3.90
|
3.62
|
3.90
|
42,500
|
|
|
4/1/2014
|
-0.40 / -9.30%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.91
|
3.90
|
15,200
|
|
|
3/31/2014
|
+0.30 / +7.50%
|
4.30
|
4.30
|
3.80
|
4.30
|
4.05
|
4.30
|
45,200
|
|
|
3/28/2014
|
-0.10 / -2.44%
|
4.10
|
4.30
|
3.70
|
4.00
|
4.00
|
4.00
|
73,200
|
|
|
3/27/2014
|
-0.40 / -8.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
56,600
|
|
|
3/26/2014
|
-0.50 / -10.00%
|
5.20
|
5.20
|
4.50
|
4.50
|
4.56
|
4.50
|
75,500
|
|
|