|
|
Closing price on 5/29/2012
|
|
| Open |
13.70 |
| High |
13.90 |
| Low |
13.40 |
| Volume |
392,400 |
| Split-adjusted Price |
9.73 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2012
|
-0.20 / -1.45%
|
13.70
|
13.90
|
13.40
|
13.60
|
13.61
|
9.73
|
392,400
|
|
|
5/28/2012
|
-0.30 / -2.13%
|
14.60
|
14.70
|
13.60
|
13.80
|
14.03
|
9.87
|
677,300
|
|
|
5/25/2012
|
+0.90 / +6.82%
|
13.30
|
14.10
|
13.30
|
14.10
|
14.01
|
10.09
|
1,203,240
|
|
|
5/24/2012
|
+0.10 / +0.76%
|
13.70
|
14.00
|
12.40
|
13.20
|
12.97
|
9.44
|
773,100
|
|
|
5/23/2012
|
-0.80 / -5.76%
|
13.80
|
13.80
|
13.10
|
13.10
|
13.34
|
9.37
|
763,300
|
|
|
5/22/2012
|
-0.20 / -1.42%
|
14.50
|
14.50
|
13.80
|
13.90
|
14.08
|
9.94
|
690,100
|
|
|
5/21/2012
|
+0.80 / +6.02%
|
13.40
|
14.10
|
13.40
|
14.10
|
13.89
|
10.09
|
756,600
|
|
|
5/18/2012
|
-0.90 / -6.34%
|
13.70
|
13.90
|
13.00
|
13.30
|
13.26
|
9.51
|
1,283,800
|
|
|
5/17/2012
|
-0.60 / -4.05%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.55
|
10.16
|
594,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|