|
|
Closing price on 6/23/2011
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
15.90 |
| Volume |
1,051,000 |
| Split-adjusted Price |
11.18 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2011
|
-0.60 / -3.61%
|
16.90
|
16.90
|
15.90
|
16.00
|
16.06
|
11.18
|
1,051,000
|
|
|
6/22/2011
|
-0.50 / -2.92%
|
17.60
|
17.60
|
16.10
|
16.60
|
16.97
|
11.60
|
1,241,600
|
|
|
6/21/2011
|
+1.20 / +7.55%
|
16.00
|
17.10
|
15.50
|
17.10
|
16.50
|
11.94
|
1,549,100
|
|
|
6/20/2011
|
-0.90 / -5.36%
|
16.60
|
16.80
|
15.90
|
15.90
|
16.03
|
11.11
|
1,169,200
|
|
|
6/17/2011
|
-0.70 / -4.00%
|
17.70
|
17.90
|
16.80
|
16.80
|
16.99
|
11.74
|
1,433,700
|
|
|
6/16/2011
|
-0.60 / -3.31%
|
17.30
|
19.00
|
17.00
|
17.50
|
18.01
|
12.22
|
1,727,300
|
|
|
6/15/2011
|
-0.60 / -3.21%
|
18.60
|
18.90
|
18.10
|
18.10
|
18.16
|
12.64
|
1,130,900
|
|
|
6/14/2011
|
-1.40 / -6.97%
|
20.10
|
21.10
|
18.60
|
18.70
|
19.39
|
13.06
|
2,435,400
|
|
|
6/13/2011
|
+1.30 / +6.91%
|
19.80
|
20.10
|
19.30
|
20.10
|
19.88
|
14.04
|
1,652,400
|
|
|
6/10/2011
|
+0.70 / +3.87%
|
18.70
|
18.80
|
18.30
|
18.80
|
18.78
|
13.13
|
412,300
|
|
|
6/9/2011
|
+1.20 / +7.10%
|
16.70
|
18.10
|
16.40
|
18.10
|
17.62
|
12.64
|
1,893,200
|
|
|
6/8/2011
|
+0.90 / +5.63%
|
17.10
|
17.10
|
16.30
|
16.90
|
16.99
|
11.80
|
2,318,900
|
|
|
6/7/2011
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.98
|
11.18
|
498,700
|
|
|
6/6/2011
|
+0.50 / +3.36%
|
15.00
|
15.60
|
14.20
|
15.40
|
14.95
|
10.76
|
1,083,600
|
|
|
6/3/2011
|
+0.80 / +5.67%
|
15.00
|
15.00
|
14.20
|
14.90
|
14.91
|
10.41
|
2,939,700
|
|
|
6/2/2011
|
+0.70 / +5.22%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.09
|
9.85
|
300,300
|
|
|
6/1/2011
|
+0.80 / +6.35%
|
12.40
|
13.40
|
12.40
|
13.40
|
13.18
|
9.36
|
428,300
|
|
|
5/31/2011
|
-0.10 / -0.79%
|
12.60
|
13.20
|
12.20
|
12.60
|
12.58
|
8.80
|
666,800
|
|
|
5/30/2011
|
-0.80 / -5.93%
|
14.40
|
14.40
|
12.60
|
12.70
|
13.15
|
8.87
|
918,700
|
|
|
5/27/2011
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.47
|
9.43
|
536,700
|
|
|
5/26/2011
|
+0.50 / +3.85%
|
12.10
|
13.90
|
12.10
|
13.50
|
12.70
|
9.43
|
2,209,900
|
|
|
5/25/2011
|
-0.70 / -5.11%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.05
|
9.08
|
750,600
|
|
|
5/24/2011
|
-0.90 / -6.16%
|
14.20
|
14.30
|
13.70
|
13.70
|
13.87
|
9.57
|
1,163,500
|
|
|
5/23/2011
|
-0.90 / -5.81%
|
15.40
|
15.40
|
14.50
|
14.60
|
14.70
|
10.20
|
918,500
|
|
|
5/20/2011
|
-0.30 / -1.90%
|
15.70
|
15.90
|
15.30
|
15.50
|
15.49
|
10.83
|
461,300
|
|
|
5/19/2011
|
-0.40 / -2.47%
|
16.40
|
16.40
|
15.50
|
15.80
|
15.87
|
11.04
|
551,700
|
|
|
5/18/2011
|
+0.70 / +4.52%
|
15.40
|
16.40
|
15.30
|
16.20
|
15.88
|
11.32
|
756,300
|
|
|
5/17/2011
|
-0.40 / -2.52%
|
15.80
|
15.90
|
15.10
|
15.50
|
15.48
|
10.83
|
580,200
|
|
|
5/16/2011
|
-0.30 / -1.85%
|
16.20
|
16.60
|
15.70
|
15.90
|
16.05
|
11.11
|
568,800
|
|
|
5/13/2011
|
-0.20 / -1.22%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.38
|
11.32
|
618,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|