|
|
Closing price on 12/21/2010
|
|
| Open |
28.70 |
| High |
29.90 |
| Low |
27.70 |
| Volume |
1,631,400 |
| Split-adjusted Price |
20.46 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2010
|
-0.60 / -2.05%
|
28.70
|
29.90
|
27.70
|
28.60
|
28.55
|
20.46
|
1,631,400
|
|
|
12/20/2010
|
+0.50 / +1.74%
|
30.60
|
30.60
|
28.10
|
29.20
|
29.71
|
20.89
|
1,621,200
|
|
|
12/17/2010
|
+1.70 / +6.30%
|
27.00
|
28.70
|
26.90
|
28.70
|
28.64
|
20.53
|
1,105,900
|
|
|
12/16/2010
|
-1.20 / -4.26%
|
27.50
|
27.70
|
26.80
|
27.00
|
26.91
|
19.31
|
2,045,000
|
|
|
12/15/2010
|
+0.50 / +1.81%
|
29.00
|
30.10
|
27.80
|
28.20
|
28.79
|
20.17
|
1,975,600
|
|
|
12/14/2010
|
+0.80 / +2.97%
|
28.70
|
28.70
|
26.00
|
27.70
|
28.49
|
19.82
|
4,668,100
|
|
|
12/13/2010
|
+1.70 / +6.75%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
19.24
|
27,000
|
|
|
12/10/2010
|
+0.40 / +1.61%
|
25.20
|
25.20
|
25.00
|
25.20
|
25.19
|
18.03
|
418,100
|
|
|
12/9/2010
|
+2.30 / +10.22%
|
22.40
|
24.80
|
21.70
|
24.80
|
23.61
|
17.74
|
1,969,200
|
|
|
12/8/2010
|
-0.30 / -1.32%
|
24.00
|
24.70
|
21.50
|
22.50
|
23.19
|
16.10
|
3,165,200
|
|
|
12/7/2010
|
+1.10 / +5.07%
|
23.00
|
23.20
|
22.40
|
22.80
|
23.14
|
16.31
|
4,443,400
|
|
|
12/6/2010
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
15.52
|
437,900
|
|
|
12/3/2010
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
14.52
|
162,900
|
|
|
12/2/2010
|
+1.20 / +6.74%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.99
|
13.59
|
1,217,900
|
|
|
12/1/2010
|
+1.10 / +6.59%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.79
|
12.73
|
2,366,200
|
|
|
11/30/2010
|
+0.60 / +3.73%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.95
|
705,400
|
|
|
11/29/2010
|
+0.60 / +3.87%
|
14.10
|
16.10
|
14.10
|
16.10
|
15.66
|
11.52
|
632,300
|
|
|
11/26/2010
|
+0.70 / +4.73%
|
15.00
|
15.50
|
14.60
|
15.50
|
15.11
|
11.09
|
414,800
|
|
|
11/25/2010
|
+0.90 / +6.47%
|
13.90
|
14.80
|
13.90
|
14.80
|
14.64
|
10.59
|
434,000
|
|
|
11/24/2010
|
0.00 / 0.00%
|
13.30
|
14.30
|
13.30
|
13.90
|
13.92
|
9.94
|
227,800
|
|
|
11/23/2010
|
+0.40 / +2.96%
|
13.70
|
14.10
|
13.50
|
13.90
|
13.85
|
9.94
|
238,000
|
|
|
11/22/2010
|
-0.30 / -2.17%
|
13.60
|
13.80
|
13.30
|
13.50
|
13.53
|
9.66
|
210,000
|
|
|
11/19/2010
|
-0.70 / -4.83%
|
14.50
|
14.70
|
13.80
|
13.80
|
14.08
|
9.87
|
188,000
|
|
|
11/18/2010
|
+0.60 / +4.32%
|
14.00
|
14.60
|
14.00
|
14.50
|
14.37
|
10.37
|
381,000
|
|
|
11/17/2010
|
+0.50 / +3.73%
|
13.40
|
14.00
|
13.40
|
13.90
|
13.66
|
9.94
|
244,800
|
|
|
11/16/2010
|
-0.30 / -2.19%
|
13.20
|
13.70
|
13.00
|
13.40
|
13.33
|
9.59
|
227,000
|
|
|
11/15/2010
|
-0.60 / -4.20%
|
14.10
|
14.30
|
13.60
|
13.70
|
13.90
|
9.80
|
255,400
|
|
|
11/12/2010
|
-0.40 / -2.72%
|
14.80
|
14.80
|
13.90
|
14.30
|
14.10
|
10.23
|
261,300
|
|
|
11/11/2010
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.60
|
14.70
|
14.77
|
10.52
|
187,300
|
|
|
11/10/2010
|
+0.30 / +2.01%
|
15.00
|
15.40
|
14.80
|
15.20
|
15.00
|
10.87
|
152,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:00:01 PM
|
|
|
|
|