|
Closing price on 9/9/2010
|
|
| Open |
13.90 |
| High |
14.90 |
| Low |
13.70 |
| Volume |
156,900 |
| Split-adjusted Price |
14.90 |
|
|
BVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2010
|
+0.20 / +1.36%
|
13.90
|
14.90
|
13.70
|
14.90
|
13.87
|
14.90
|
156,900
|
|
|
9/8/2010
|
-1.10 / -6.96%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.72
|
14.70
|
24,000
|
|
|
9/7/2010
|
-0.30 / -1.86%
|
15.80
|
16.00
|
15.00
|
15.80
|
15.67
|
15.80
|
23,700
|
|
|
9/6/2010
|
+1.10 / +7.33%
|
15.40
|
16.10
|
15.40
|
16.10
|
16.05
|
16.10
|
35,800
|
|
|
9/1/2010
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.10
|
15.00
|
18,700
|
|
|
8/31/2010
|
+0.90 / +6.38%
|
14.90
|
15.00
|
14.70
|
15.00
|
14.97
|
15.00
|
45,100
|
|
|
8/30/2010
|
+1.40 / +11.02%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.08
|
14.10
|
28,000
|
|
|
8/27/2010
|
-0.80 / -5.93%
|
13.90
|
14.00
|
12.70
|
12.70
|
13.22
|
12.70
|
12,000
|
|
|
8/26/2010
|
-0.30 / -2.17%
|
13.90
|
14.00
|
13.00
|
13.50
|
13.64
|
13.50
|
17,300
|
|
|
8/25/2010
|
-0.70 / -4.83%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.87
|
13.80
|
17,100
|
|
|
8/24/2010
|
-0.80 / -5.23%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.83
|
14.50
|
4,600
|
|
|
8/23/2010
|
-0.60 / -3.77%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.51
|
15.30
|
39,700
|
|
|
8/20/2010
|
+0.90 / +6.00%
|
15.90
|
15.90
|
15.20
|
15.90
|
15.71
|
15.90
|
21,200
|
|
|
8/19/2010
|
-0.50 / -3.23%
|
15.80
|
16.00
|
15.00
|
15.00
|
15.77
|
15.00
|
25,700
|
|
|
8/18/2010
|
-0.50 / -3.13%
|
16.30
|
16.50
|
15.50
|
15.50
|
15.84
|
15.50
|
24,800
|
|
|
8/17/2010
|
-1.90 / -10.61%
|
17.10
|
17.20
|
16.00
|
16.00
|
16.49
|
16.00
|
59,600
|
|
|
8/16/2010
|
+0.40 / +2.29%
|
16.90
|
18.40
|
16.50
|
17.90
|
17.10
|
17.90
|
68,500
|
|
|
8/13/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
700
|
|
|
8/12/2010
|
-1.10 / -5.91%
|
20.00
|
20.00
|
17.50
|
17.50
|
18.82
|
17.50
|
23,000
|
|
|
8/11/2010
|
-1.00 / -5.10%
|
19.70
|
19.70
|
18.60
|
18.60
|
18.82
|
18.60
|
59,800
|
|
|
8/10/2010
|
-0.60 / -2.97%
|
21.10
|
21.10
|
19.60
|
19.60
|
20.02
|
19.60
|
17,800
|
|
|
8/9/2010
|
+20.20 / +0.00%
|
22.70
|
23.40
|
20.10
|
20.20
|
21.03
|
20.20
|
13,900
|
|
|