|
Closing price on 10/28/2010
|
|
| Open |
16.00 |
| High |
16.70 |
| Low |
15.50 |
| Volume |
83,800 |
| Split-adjusted Price |
11.23 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2010
|
-0.10 / -0.63%
|
16.00
|
16.70
|
15.50
|
15.70
|
15.86
|
11.23
|
83,800
|
|
|
10/27/2010
|
-0.60 / -3.66%
|
16.40
|
16.40
|
15.70
|
15.80
|
16.02
|
11.30
|
116,200
|
|
|
10/26/2010
|
+0.70 / +4.46%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.36
|
11.73
|
441,400
|
|
|
10/25/2010
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.00
|
15.70
|
15.36
|
11.23
|
253,600
|
|
|
10/22/2010
|
+0.20 / +1.32%
|
15.10
|
15.80
|
15.00
|
15.40
|
15.33
|
11.02
|
240,200
|
|
|
10/21/2010
|
-0.70 / -4.40%
|
14.80
|
16.30
|
14.80
|
15.20
|
15.25
|
10.87
|
232,700
|
|
|
10/20/2010
|
-0.90 / -5.36%
|
16.30
|
16.40
|
15.80
|
15.90
|
15.88
|
11.37
|
611,600
|
|
|
10/19/2010
|
-1.10 / -6.15%
|
17.70
|
17.80
|
16.80
|
16.80
|
16.92
|
12.02
|
1,119,500
|
|
|
10/18/2010
|
-0.20 / -1.10%
|
18.10
|
18.20
|
17.80
|
17.90
|
17.99
|
12.80
|
182,700
|
|
|
10/15/2010
|
-0.20 / -1.09%
|
17.30
|
18.40
|
17.30
|
18.10
|
18.23
|
12.95
|
97,300
|
|
|
10/14/2010
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.20
|
18.30
|
18.47
|
13.09
|
106,700
|
|
|
10/13/2010
|
+0.10 / +0.55%
|
18.00
|
18.50
|
18.00
|
18.30
|
18.22
|
13.09
|
111,100
|
|
|
10/12/2010
|
-0.20 / -1.09%
|
18.20
|
18.50
|
18.00
|
18.20
|
18.17
|
13.02
|
220,300
|
|
|
10/11/2010
|
-0.20 / -1.08%
|
18.70
|
19.00
|
18.40
|
18.40
|
18.51
|
13.16
|
115,300
|
|
|
10/8/2010
|
-0.30 / -1.59%
|
18.80
|
19.10
|
18.50
|
18.60
|
18.73
|
13.31
|
249,900
|
|
|
10/7/2010
|
-0.40 / -2.07%
|
19.40
|
19.40
|
18.70
|
18.90
|
19.07
|
13.52
|
191,400
|
|
|
10/6/2010
|
+0.30 / +1.58%
|
17.40
|
19.80
|
17.40
|
19.30
|
19.09
|
13.81
|
239,800
|
|
|
10/5/2010
|
+0.30 / +1.60%
|
18.60
|
19.40
|
18.30
|
19.00
|
18.71
|
13.59
|
251,900
|
|
|
10/4/2010
|
-1.10 / -5.56%
|
19.90
|
19.90
|
18.60
|
18.70
|
18.82
|
13.38
|
367,200
|
|
|
10/1/2010
|
-0.30 / -1.49%
|
20.10
|
20.20
|
19.70
|
19.80
|
19.95
|
14.16
|
188,700
|
|
|
9/30/2010
|
-0.30 / -1.47%
|
20.20
|
20.40
|
20.00
|
20.10
|
20.19
|
14.38
|
151,500
|
|
|
9/29/2010
|
-0.70 / -3.32%
|
21.20
|
21.20
|
20.30
|
20.40
|
20.59
|
14.59
|
221,100
|
|
|
9/28/2010
|
+0.10 / +0.48%
|
21.10
|
21.60
|
20.90
|
21.10
|
21.19
|
15.09
|
189,000
|
|
|
9/27/2010
|
0.00 / 0.00%
|
21.40
|
21.50
|
20.60
|
21.00
|
20.87
|
15.02
|
225,900
|
|
|
9/24/2010
|
-0.20 / -0.94%
|
21.00
|
21.50
|
20.80
|
21.00
|
20.99
|
15.02
|
289,500
|
|
|
9/23/2010
|
-0.40 / -1.85%
|
21.00
|
21.50
|
20.50
|
21.20
|
20.87
|
15.17
|
373,600
|
|
|
9/22/2010
|
+0.10 / +0.47%
|
21.80
|
22.10
|
21.40
|
21.60
|
21.75
|
15.45
|
156,100
|
|
|
9/21/2010
|
-0.50 / -2.27%
|
22.50
|
22.70
|
21.40
|
21.50
|
21.95
|
15.38
|
539,900
|
|
|
9/20/2010
|
+0.50 / +2.33%
|
22.30
|
22.70
|
21.70
|
22.00
|
22.49
|
15.74
|
956,000
|
|
|
9/17/2010
|
+1.20 / +5.91%
|
20.00
|
21.50
|
20.00
|
21.50
|
21.29
|
15.38
|
562,600
|
|
|