|
Closing price on 8/10/2010
|
|
| Open |
23.70 |
| High |
24.00 |
| Low |
22.50 |
| Volume |
364,700 |
| Split-adjusted Price |
16.07 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2010
|
-0.90 / -3.77%
|
23.70
|
24.00
|
22.50
|
23.00
|
22.99
|
16.07
|
364,700
|
|
|
8/9/2010
|
-1.30 / -5.16%
|
24.80
|
24.80
|
23.60
|
23.90
|
23.95
|
16.69
|
445,400
|
|
|
8/6/2010
|
-0.20 / -0.79%
|
25.80
|
25.80
|
25.00
|
25.20
|
25.20
|
17.60
|
237,400
|
|
|
8/5/2010
|
-0.40 / -1.55%
|
26.30
|
26.30
|
25.20
|
25.40
|
25.59
|
17.74
|
129,800
|
|
|
8/4/2010
|
-0.30 / -1.15%
|
26.00
|
26.10
|
25.60
|
25.80
|
25.81
|
18.02
|
210,500
|
|
|
8/3/2010
|
-0.10 / -0.38%
|
26.80
|
26.80
|
26.10
|
26.10
|
26.40
|
18.23
|
243,800
|
|
|
8/2/2010
|
-0.50 / -1.87%
|
26.70
|
26.70
|
26.10
|
26.20
|
26.34
|
18.30
|
177,600
|
|
|
7/30/2010
|
+0.20 / +0.75%
|
26.80
|
27.20
|
26.40
|
26.70
|
26.71
|
18.65
|
161,300
|
|
|
7/29/2010
|
-0.10 / -0.38%
|
26.30
|
26.80
|
26.30
|
26.50
|
26.48
|
18.51
|
206,200
|
|
|
7/28/2010
|
-0.30 / -1.12%
|
27.10
|
27.10
|
26.20
|
26.60
|
26.46
|
18.58
|
206,200
|
|
|
7/27/2010
|
+0.40 / +1.51%
|
26.80
|
27.50
|
26.70
|
26.90
|
26.99
|
18.79
|
206,300
|
|
|
7/26/2010
|
-0.60 / -2.21%
|
27.30
|
27.30
|
26.50
|
26.50
|
26.81
|
18.51
|
228,700
|
|
|
7/23/2010
|
-0.20 / -0.73%
|
27.50
|
28.00
|
27.00
|
27.10
|
27.28
|
18.93
|
188,500
|
|
|
7/22/2010
|
+0.40 / +1.49%
|
26.90
|
28.00
|
26.40
|
27.30
|
27.10
|
19.07
|
378,800
|
|
|
7/21/2010
|
-1.10 / -3.93%
|
28.00
|
28.00
|
26.50
|
26.90
|
26.89
|
18.79
|
875,600
|
|
|
7/20/2010
|
-0.20 / -0.71%
|
28.30
|
28.80
|
27.70
|
28.00
|
27.99
|
19.56
|
502,900
|
|
|
7/19/2010
|
-1.00 / -3.42%
|
28.50
|
28.90
|
28.10
|
28.20
|
28.35
|
19.70
|
395,700
|
|
|
7/16/2010
|
-0.50 / -1.68%
|
29.50
|
29.60
|
29.00
|
29.20
|
29.32
|
20.40
|
300,600
|
|
|
7/15/2010
|
-1.00 / -3.26%
|
31.00
|
31.20
|
29.50
|
29.70
|
30.12
|
20.75
|
449,200
|
|
|
7/14/2010
|
+1.20 / +4.07%
|
31.10
|
31.10
|
30.30
|
30.70
|
30.99
|
21.44
|
1,530,600
|
|
|
7/13/2010
|
+1.60 / +5.73%
|
28.30
|
29.50
|
28.10
|
29.50
|
29.09
|
20.61
|
669,600
|
|
|
7/12/2010
|
+0.30 / +1.09%
|
27.70
|
27.90
|
27.00
|
27.90
|
27.57
|
19.49
|
279,200
|
|
|
7/9/2010
|
-0.10 / -0.36%
|
28.50
|
28.90
|
27.50
|
27.60
|
27.71
|
19.28
|
230,300
|
|
|
7/8/2010
|
+1.30 / +4.92%
|
27.00
|
28.40
|
27.00
|
27.70
|
28.00
|
19.35
|
452,500
|
|
|
7/7/2010
|
0.00 / 0.00%
|
26.60
|
27.20
|
26.20
|
26.40
|
26.55
|
18.44
|
261,600
|
|
|
7/6/2010
|
-0.60 / -2.22%
|
27.00
|
27.00
|
26.00
|
26.40
|
26.28
|
18.44
|
387,300
|
|
|
7/5/2010
|
-0.40 / -1.46%
|
27.90
|
27.90
|
26.90
|
27.00
|
27.13
|
18.86
|
290,700
|
|
|
7/2/2010
|
-0.10 / -0.36%
|
27.80
|
28.00
|
27.30
|
27.40
|
27.53
|
19.14
|
238,900
|
|
|
7/1/2010
|
-0.30 / -1.08%
|
27.50
|
27.80
|
27.10
|
27.50
|
27.53
|
19.21
|
189,200
|
|
|
6/30/2010
|
-0.80 / -2.80%
|
30.60
|
30.60
|
27.50
|
27.80
|
27.73
|
19.42
|
391,500
|
|
|