|
|
Closing price on 5/16/2012
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.20 |
| Volume |
889,340 |
| Split-adjusted Price |
10.59 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2012
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.20
|
14.80
|
14.62
|
10.59
|
889,340
|
|
|
5/15/2012
|
-0.30 / -2.00%
|
14.90
|
15.10
|
14.50
|
14.70
|
14.82
|
10.52
|
994,564
|
|
|
5/14/2012
|
-0.40 / -2.60%
|
15.50
|
15.70
|
14.80
|
15.00
|
15.09
|
10.73
|
1,104,380
|
|
|
5/11/2012
|
+0.20 / +1.32%
|
15.20
|
16.00
|
15.00
|
15.40
|
15.69
|
11.02
|
2,328,896
|
|
|
5/10/2012
|
0.00 / 0.00%
|
15.40
|
15.60
|
14.90
|
15.20
|
15.17
|
10.87
|
1,852,900
|
|
|
5/9/2012
|
-0.30 / -1.94%
|
15.50
|
15.60
|
15.10
|
15.20
|
15.32
|
10.87
|
1,046,400
|
|
|
5/8/2012
|
-0.70 / -4.32%
|
16.30
|
16.30
|
15.40
|
15.50
|
15.87
|
11.09
|
1,022,600
|
|
|
5/7/2012
|
+0.60 / +3.85%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.03
|
11.59
|
1,285,820
|
|
|
5/4/2012
|
+0.30 / +1.96%
|
15.60
|
16.00
|
15.30
|
15.60
|
15.67
|
11.16
|
1,235,200
|
|
|
5/3/2012
|
+0.50 / +3.38%
|
14.90
|
15.50
|
14.70
|
15.30
|
15.12
|
10.94
|
1,095,860
|
|
|
5/2/2012
|
-0.30 / -1.99%
|
15.20
|
15.50
|
14.80
|
14.80
|
15.11
|
10.59
|
908,000
|
|
|
4/27/2012
|
+0.20 / +1.34%
|
15.10
|
15.40
|
14.70
|
15.10
|
15.13
|
10.80
|
650,160
|
|
|
4/26/2012
|
-0.40 / -2.61%
|
15.40
|
15.50
|
14.80
|
14.90
|
14.93
|
10.66
|
700,000
|
|
|
4/25/2012
|
+0.10 / +0.66%
|
15.10
|
15.70
|
15.10
|
15.30
|
15.45
|
10.94
|
858,400
|
|
|
4/24/2012
|
+0.50 / +3.40%
|
14.70
|
15.20
|
14.50
|
15.20
|
14.82
|
10.87
|
638,600
|
|
|
4/23/2012
|
-0.30 / -2.00%
|
15.10
|
15.40
|
14.50
|
14.70
|
14.87
|
10.52
|
859,400
|
|
|
4/20/2012
|
+0.10 / +0.67%
|
15.00
|
15.50
|
14.60
|
15.00
|
15.01
|
10.73
|
1,199,420
|
|
|
4/19/2012
|
-0.80 / -5.10%
|
15.60
|
15.60
|
14.70
|
14.90
|
15.13
|
10.66
|
1,193,000
|
|
|
4/18/2012
|
-0.20 / -1.26%
|
16.10
|
16.10
|
15.50
|
15.70
|
15.82
|
11.23
|
1,227,300
|
|
|
4/17/2012
|
-0.70 / -4.22%
|
16.80
|
16.80
|
15.80
|
15.90
|
16.24
|
11.37
|
1,254,080
|
|
|
4/16/2012
|
+1.10 / +7.10%
|
15.70
|
16.60
|
15.50
|
16.60
|
16.17
|
11.87
|
1,896,476
|
|
|
4/13/2012
|
+0.10 / +0.65%
|
15.40
|
16.20
|
15.10
|
15.50
|
15.70
|
11.09
|
1,538,380
|
|
|
4/12/2012
|
-0.30 / -1.91%
|
16.20
|
16.20
|
15.30
|
15.40
|
15.79
|
11.02
|
1,900,000
|
|
|
4/11/2012
|
+0.40 / +2.61%
|
15.50
|
16.10
|
15.30
|
15.70
|
15.71
|
11.23
|
1,261,800
|
|
|
4/10/2012
|
-0.70 / -4.38%
|
16.00
|
16.40
|
15.00
|
15.30
|
15.65
|
10.94
|
1,595,000
|
|
|
4/9/2012
|
+0.80 / +5.26%
|
15.30
|
16.20
|
15.30
|
16.00
|
15.85
|
11.45
|
1,255,500
|
|
|
4/6/2012
|
-0.20 / -1.30%
|
15.50
|
16.20
|
15.10
|
15.20
|
15.66
|
10.87
|
1,474,800
|
|
|
4/5/2012
|
+1.00 / +6.94%
|
14.20
|
15.40
|
14.10
|
15.40
|
15.12
|
11.02
|
1,915,120
|
|
|
4/4/2012
|
-0.40 / -2.70%
|
15.10
|
15.20
|
14.20
|
14.40
|
14.75
|
10.30
|
975,700
|
|
|
4/3/2012
|
+0.90 / +6.47%
|
13.60
|
14.80
|
13.00
|
14.80
|
14.32
|
10.59
|
1,214,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|