|
|
Closing price on 1/30/2013
|
|
| Open |
12.80 |
| High |
13.10 |
| Low |
12.80 |
| Volume |
1,291,900 |
| Split-adjusted Price |
9.23 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2013
|
+0.30 / +2.38%
|
12.80
|
13.10
|
12.80
|
12.90
|
12.98
|
9.23
|
1,291,900
|
|
|
1/29/2013
|
-0.10 / -0.79%
|
12.30
|
12.90
|
12.10
|
12.60
|
12.64
|
9.01
|
934,720
|
|
|
1/28/2013
|
+0.40 / +3.25%
|
12.60
|
13.20
|
12.40
|
12.70
|
12.71
|
9.08
|
1,591,600
|
|
|
1/25/2013
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.30
|
12.30
|
12.44
|
8.80
|
915,100
|
|
|
1/24/2013
|
+0.50 / +4.24%
|
12.20
|
12.30
|
11.80
|
12.30
|
12.05
|
8.80
|
826,700
|
|
|
1/23/2013
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.60
|
11.80
|
11.83
|
8.44
|
803,100
|
|
|
1/22/2013
|
-0.50 / -4.07%
|
12.30
|
12.40
|
11.60
|
11.80
|
11.99
|
8.44
|
1,258,800
|
|
|
1/21/2013
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.20
|
12.30
|
12.45
|
8.80
|
806,700
|
|
|
1/18/2013
|
-0.20 / -1.60%
|
12.40
|
12.70
|
12.20
|
12.30
|
12.39
|
8.80
|
924,780
|
|
|
1/17/2013
|
-0.40 / -3.10%
|
12.80
|
13.10
|
12.40
|
12.50
|
12.74
|
8.94
|
1,674,800
|
|
|
1/16/2013
|
-0.60 / -4.44%
|
13.50
|
13.70
|
12.80
|
12.90
|
13.26
|
9.23
|
1,548,400
|
|
|
1/15/2013
|
+0.80 / +6.30%
|
12.90
|
13.70
|
12.50
|
13.50
|
13.21
|
9.66
|
1,714,800
|
|
|
1/14/2013
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.20
|
12.70
|
12.50
|
9.08
|
1,271,000
|
|
|
1/11/2013
|
+0.20 / +1.63%
|
12.80
|
13.00
|
12.40
|
12.50
|
12.81
|
8.94
|
2,099,540
|
|
|
1/10/2013
|
+0.80 / +6.96%
|
11.50
|
12.30
|
11.40
|
12.30
|
11.93
|
8.80
|
1,232,400
|
|
|
1/9/2013
|
-0.50 / -4.17%
|
12.10
|
12.50
|
11.40
|
11.50
|
12.03
|
8.23
|
2,710,220
|
|
|
1/8/2013
|
+0.20 / +1.69%
|
11.70
|
12.30
|
11.60
|
12.00
|
11.95
|
8.58
|
1,178,820
|
|
|
1/7/2013
|
-0.40 / -3.28%
|
12.20
|
12.40
|
11.70
|
11.80
|
11.99
|
8.44
|
1,507,600
|
|
|
1/4/2013
|
+0.70 / +6.09%
|
11.50
|
12.30
|
11.50
|
12.20
|
11.90
|
8.73
|
1,617,900
|
|
|
1/3/2013
|
-0.70 / -5.74%
|
12.30
|
12.30
|
11.50
|
11.50
|
11.77
|
8.23
|
2,322,400
|
|
|
1/2/2013
|
+0.30 / +2.52%
|
11.90
|
12.50
|
11.90
|
12.20
|
12.15
|
8.73
|
1,477,220
|
|
|
12/28/2012
|
+0.70 / +6.25%
|
11.30
|
11.90
|
11.20
|
11.90
|
11.47
|
8.51
|
1,828,000
|
|
|
12/27/2012
|
-0.40 / -3.45%
|
11.80
|
11.90
|
11.20
|
11.20
|
11.59
|
8.01
|
1,404,220
|
|
|
12/26/2012
|
+0.70 / +6.42%
|
10.90
|
11.60
|
10.80
|
11.60
|
11.30
|
8.30
|
1,089,360
|
|
|
12/25/2012
|
+0.50 / +4.81%
|
11.00
|
11.10
|
10.70
|
10.90
|
11.03
|
7.80
|
2,945,100
|
|
|
12/24/2012
|
+0.60 / +6.12%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.36
|
7.44
|
1,733,200
|
|
|
12/21/2012
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.88
|
7.01
|
560,600
|
|
|
12/20/2012
|
-0.40 / -3.88%
|
10.30
|
10.40
|
9.90
|
9.90
|
10.08
|
7.08
|
1,010,660
|
|
|
12/19/2012
|
+0.60 / +6.19%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.12
|
7.37
|
1,312,400
|
|
|
12/18/2012
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.83
|
6.94
|
544,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|