|
|
Closing price on 2/20/2014
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
13.40 |
| Volume |
2,805,860 |
| Split-adjusted Price |
9.66 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2014
|
-1.30 / -8.78%
|
14.80
|
14.90
|
13.40
|
13.50
|
14.06
|
9.66
|
2,805,860
|
|
|
2/19/2014
|
+0.60 / +4.23%
|
14.20
|
14.90
|
14.00
|
14.80
|
14.46
|
10.59
|
1,900,812
|
|
|
2/18/2014
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.00
|
10.16
|
1,202,000
|
|
|
2/17/2014
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.80
|
14.00
|
14.06
|
10.01
|
1,149,130
|
|
|
2/14/2014
|
+0.20 / +1.42%
|
14.20
|
14.60
|
14.00
|
14.30
|
14.33
|
10.23
|
1,887,940
|
|
|
2/13/2014
|
+0.90 / +6.82%
|
13.60
|
14.10
|
13.30
|
14.10
|
13.69
|
10.09
|
3,064,780
|
|
|
2/12/2014
|
+0.20 / +1.54%
|
13.00
|
13.30
|
12.90
|
13.20
|
13.07
|
9.44
|
1,607,724
|
|
|
2/11/2014
|
-0.40 / -2.99%
|
13.50
|
14.00
|
13.00
|
13.00
|
13.45
|
9.30
|
1,212,750
|
|
|
2/10/2014
|
+0.20 / +1.52%
|
13.20
|
13.50
|
13.20
|
13.40
|
13.30
|
9.59
|
832,660
|
|
|
2/7/2014
|
-0.70 / -5.04%
|
13.70
|
13.70
|
13.20
|
13.20
|
13.42
|
9.44
|
1,655,500
|
|
|
2/6/2014
|
+0.50 / +3.73%
|
13.40
|
13.90
|
13.10
|
13.90
|
13.50
|
9.94
|
1,196,760
|
|
|
1/27/2014
|
+0.80 / +6.35%
|
12.60
|
13.40
|
12.40
|
13.40
|
13.03
|
9.59
|
1,880,600
|
|
|
1/24/2014
|
+0.60 / +5.00%
|
12.00
|
12.70
|
12.00
|
12.60
|
12.47
|
9.01
|
1,389,500
|
|
|
1/23/2014
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.90
|
12.00
|
11.97
|
8.58
|
297,840
|
|
|
1/22/2014
|
-0.20 / -1.65%
|
12.20
|
12.40
|
11.90
|
11.90
|
12.12
|
8.51
|
709,420
|
|
|
1/21/2014
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.04
|
8.66
|
664,220
|
|
|
1/20/2014
|
-0.40 / -3.25%
|
12.30
|
12.40
|
11.90
|
11.90
|
12.07
|
8.51
|
1,304,000
|
|
|
1/17/2014
|
-0.30 / -2.38%
|
12.60
|
12.90
|
12.30
|
12.30
|
12.52
|
8.80
|
840,336
|
|
|
1/16/2014
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.48
|
9.01
|
720,022
|
|
|
1/15/2014
|
+0.20 / +1.61%
|
12.40
|
13.00
|
12.40
|
12.60
|
12.71
|
9.01
|
2,272,239
|
|
|
1/14/2014
|
+0.30 / +2.48%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.14
|
8.87
|
982,979
|
|
|
1/13/2014
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.00
|
12.10
|
12.19
|
8.66
|
935,820
|
|
|
1/10/2014
|
-0.30 / -2.42%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.28
|
8.66
|
828,581
|
|
|
1/9/2014
|
+0.40 / +3.33%
|
12.20
|
12.60
|
12.20
|
12.40
|
12.35
|
8.87
|
1,942,919
|
|
|
1/8/2014
|
+0.50 / +4.35%
|
11.50
|
12.10
|
11.50
|
12.00
|
11.82
|
8.58
|
1,400,210
|
|
|
1/7/2014
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.61
|
8.23
|
578,996
|
|
|
1/6/2014
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.47
|
8.23
|
193,720
|
|
|
1/3/2014
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.33
|
8.15
|
451,780
|
|
|
1/2/2014
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.52
|
8.23
|
517,310
|
|
|
12/31/2013
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.35
|
8.15
|
256,758
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|