|
|
Closing price on 4/8/2014
|
|
| Open |
17.70 |
| High |
18.40 |
| Low |
17.60 |
| Volume |
1,199,300 |
| Split-adjusted Price |
12.95 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2014
|
+0.50 / +2.84%
|
17.70
|
18.40
|
17.60
|
18.10
|
18.08
|
12.95
|
1,199,300
|
|
|
4/7/2014
|
+0.20 / +1.15%
|
17.30
|
17.80
|
17.30
|
17.60
|
17.63
|
12.59
|
1,030,180
|
|
|
4/4/2014
|
-0.30 / -1.69%
|
17.50
|
17.60
|
17.20
|
17.40
|
17.37
|
12.45
|
1,203,760
|
|
|
4/3/2014
|
+0.40 / +2.31%
|
17.40
|
17.90
|
17.40
|
17.70
|
17.64
|
12.66
|
941,370
|
|
|
4/2/2014
|
-0.60 / -3.35%
|
18.00
|
18.00
|
16.60
|
17.30
|
17.30
|
12.38
|
2,000,940
|
|
|
4/1/2014
|
-0.60 / -3.24%
|
18.60
|
18.60
|
17.60
|
17.90
|
18.16
|
12.80
|
2,153,600
|
|
|
3/31/2014
|
+0.90 / +5.11%
|
17.60
|
19.00
|
17.60
|
18.50
|
18.63
|
13.23
|
2,708,140
|
|
|
3/28/2014
|
+0.70 / +4.14%
|
17.00
|
17.70
|
17.00
|
17.60
|
17.40
|
12.59
|
2,331,810
|
|
|
3/27/2014
|
+0.60 / +3.68%
|
16.50
|
17.00
|
16.10
|
16.90
|
16.52
|
12.09
|
1,597,906
|
|
|
3/26/2014
|
-0.50 / -2.98%
|
16.80
|
17.40
|
16.10
|
16.30
|
16.84
|
11.66
|
2,253,065
|
|
|
3/25/2014
|
-0.10 / -0.59%
|
16.90
|
17.70
|
16.70
|
16.80
|
17.13
|
12.02
|
2,053,810
|
|
|
3/24/2014
|
+0.80 / +4.97%
|
16.30
|
16.90
|
16.20
|
16.90
|
16.62
|
12.09
|
1,898,858
|
|
|
3/21/2014
|
+0.50 / +3.21%
|
15.70
|
16.40
|
15.60
|
16.10
|
16.06
|
11.52
|
1,406,765
|
|
|
3/20/2014
|
-0.40 / -2.50%
|
16.10
|
16.10
|
15.40
|
15.60
|
15.75
|
11.16
|
1,546,160
|
|
|
3/19/2014
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.60
|
16.00
|
15.94
|
11.45
|
1,204,650
|
|
|
3/18/2014
|
0.00 / 0.00%
|
16.20
|
16.40
|
15.60
|
15.90
|
15.98
|
11.37
|
1,906,620
|
|
|
3/17/2014
|
+1.00 / +6.71%
|
15.00
|
16.00
|
14.90
|
15.90
|
15.62
|
11.37
|
1,415,750
|
|
|
3/14/2014
|
-0.30 / -1.97%
|
15.20
|
15.30
|
14.80
|
14.90
|
15.07
|
10.66
|
1,599,635
|
|
|
3/13/2014
|
+0.60 / +4.11%
|
14.60
|
15.30
|
14.60
|
15.20
|
14.89
|
10.87
|
1,446,800
|
|
|
3/12/2014
|
-0.40 / -2.67%
|
15.00
|
15.10
|
14.50
|
14.60
|
14.86
|
10.44
|
1,171,275
|
|
|
3/11/2014
|
+0.20 / +1.35%
|
14.80
|
15.30
|
14.80
|
15.00
|
15.07
|
10.73
|
2,192,690
|
|
|
3/10/2014
|
+0.60 / +4.23%
|
14.00
|
15.00
|
14.00
|
14.80
|
14.62
|
10.59
|
2,329,600
|
|
|
3/7/2014
|
+0.20 / +1.43%
|
13.90
|
14.60
|
13.80
|
14.20
|
14.30
|
10.16
|
1,393,035
|
|
|
3/6/2014
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.70
|
14.00
|
13.91
|
10.01
|
1,166,100
|
|
|
3/5/2014
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.60
|
13.90
|
13.80
|
9.94
|
673,828
|
|
|
3/4/2014
|
+0.20 / +1.48%
|
13.90
|
13.90
|
13.30
|
13.70
|
13.48
|
9.80
|
916,910
|
|
|
3/3/2014
|
-0.60 / -4.26%
|
14.10
|
14.10
|
13.50
|
13.50
|
13.72
|
9.66
|
985,000
|
|
|
2/28/2014
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.70
|
14.10
|
13.85
|
10.09
|
992,030
|
|
|
2/27/2014
|
-0.30 / -2.11%
|
14.20
|
14.30
|
13.90
|
13.90
|
14.11
|
9.94
|
1,516,202
|
|
|
2/26/2014
|
-0.10 / -0.70%
|
14.40
|
14.50
|
13.90
|
14.20
|
14.16
|
10.16
|
1,349,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|