|
|
Closing price on 9/19/2012
|
|
| Open |
8.70 |
| High |
9.60 |
| Low |
8.70 |
| Volume |
416,400 |
| Split-adjusted Price |
6.80 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2012
|
+0.20 / +2.15%
|
8.70
|
9.60
|
8.70
|
9.50
|
9.31
|
6.80
|
416,400
|
|
|
9/18/2012
|
-0.60 / -6.06%
|
9.80
|
9.90
|
9.30
|
9.30
|
9.45
|
6.65
|
911,500
|
|
|
9/17/2012
|
-0.30 / -2.94%
|
10.10
|
10.30
|
9.80
|
9.90
|
10.03
|
7.08
|
229,120
|
|
|
9/14/2012
|
+0.20 / +2.00%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.19
|
7.30
|
605,500
|
|
|
9/13/2012
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.30
|
10.00
|
9.64
|
7.15
|
371,800
|
|
|
9/12/2012
|
+0.10 / +1.06%
|
9.40
|
9.80
|
9.40
|
9.50
|
9.61
|
6.80
|
257,300
|
|
|
9/11/2012
|
-0.20 / -2.08%
|
9.30
|
9.60
|
9.20
|
9.40
|
9.39
|
6.72
|
515,920
|
|
|
9/10/2012
|
-0.70 / -6.80%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.68
|
6.87
|
663,400
|
|
|
9/7/2012
|
+0.30 / +3.00%
|
10.10
|
10.40
|
10.00
|
10.30
|
10.21
|
7.37
|
457,000
|
|
|
9/6/2012
|
-0.40 / -3.85%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.20
|
7.15
|
430,300
|
|
|
9/5/2012
|
-0.40 / -3.70%
|
10.80
|
10.90
|
10.20
|
10.40
|
10.52
|
7.44
|
1,148,520
|
|
|
9/4/2012
|
-0.10 / -0.92%
|
10.80
|
11.10
|
10.80
|
10.80
|
10.91
|
7.73
|
387,200
|
|
|
8/31/2012
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.83
|
7.80
|
416,900
|
|
|
8/30/2012
|
-0.20 / -1.79%
|
11.10
|
11.40
|
10.90
|
11.00
|
11.14
|
7.87
|
463,500
|
|
|
8/29/2012
|
+0.70 / +6.67%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.06
|
8.01
|
808,400
|
|
|
8/28/2012
|
0.00 / 0.00%
|
10.10
|
10.60
|
10.00
|
10.50
|
10.28
|
7.51
|
445,800
|
|
|
8/27/2012
|
-0.70 / -6.25%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.56
|
7.51
|
661,800
|
|
|
8/24/2012
|
+0.40 / +3.70%
|
10.20
|
11.50
|
10.10
|
11.20
|
10.70
|
8.01
|
1,548,400
|
|
|
8/23/2012
|
-0.90 / -7.69%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.90
|
7.73
|
684,500
|
|
|
8/22/2012
|
-0.50 / -4.10%
|
11.60
|
12.10
|
11.50
|
11.70
|
11.73
|
8.37
|
1,447,100
|
|
|
8/21/2012
|
-0.90 / -6.87%
|
13.10
|
13.30
|
12.20
|
12.20
|
12.40
|
8.73
|
1,398,300
|
|
|
8/20/2012
|
+0.40 / +3.15%
|
13.00
|
13.30
|
12.90
|
13.10
|
13.06
|
9.37
|
1,089,200
|
|
|
8/17/2012
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.74
|
9.08
|
651,600
|
|
|
8/16/2012
|
-0.10 / -0.78%
|
12.60
|
13.00
|
12.60
|
12.70
|
12.72
|
9.08
|
230,900
|
|
|
8/15/2012
|
-0.10 / -0.78%
|
13.00
|
13.10
|
12.60
|
12.80
|
12.86
|
9.16
|
800,600
|
|
|
8/14/2012
|
+0.10 / +0.78%
|
13.20
|
13.20
|
12.90
|
12.90
|
13.06
|
9.23
|
453,920
|
|
|
8/13/2012
|
-0.30 / -2.29%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.80
|
9.16
|
616,600
|
|
|
8/10/2012
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
13.10
|
13.03
|
9.37
|
665,600
|
|
|
8/9/2012
|
+0.10 / +0.77%
|
13.00
|
13.60
|
13.00
|
13.10
|
13.31
|
9.37
|
1,194,100
|
|
|
8/8/2012
|
+0.40 / +3.17%
|
12.90
|
13.10
|
12.50
|
13.00
|
12.83
|
9.30
|
684,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|