|
Closing price on 9/21/2010
|
|
| Open |
22.50 |
| High |
22.70 |
| Low |
21.40 |
| Volume |
539,900 |
| Split-adjusted Price |
15.02 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2010
|
-0.50 / -2.27%
|
22.50
|
22.70
|
21.40
|
21.50
|
21.95
|
15.02
|
539,900
|
|
|
9/20/2010
|
+0.50 / +2.33%
|
22.30
|
22.70
|
21.70
|
22.00
|
22.49
|
15.37
|
956,000
|
|
|
9/17/2010
|
+1.20 / +5.91%
|
20.00
|
21.50
|
20.00
|
21.50
|
21.29
|
15.02
|
562,600
|
|
|
9/16/2010
|
+0.20 / +1.00%
|
20.10
|
20.40
|
19.60
|
20.30
|
20.10
|
14.18
|
142,500
|
|
|
9/15/2010
|
-0.20 / -0.99%
|
20.20
|
20.70
|
19.70
|
20.10
|
19.99
|
14.04
|
110,600
|
|
|
9/14/2010
|
+0.70 / +3.57%
|
19.70
|
21.10
|
19.60
|
20.30
|
20.20
|
14.18
|
284,100
|
|
|
9/13/2010
|
-0.90 / -4.39%
|
20.90
|
20.90
|
19.50
|
19.60
|
19.76
|
13.69
|
364,600
|
|
|
9/10/2010
|
-1.40 / -6.39%
|
22.00
|
22.20
|
20.50
|
20.50
|
20.90
|
14.32
|
987,400
|
|
|
9/9/2010
|
+0.40 / +1.86%
|
22.10
|
22.70
|
21.40
|
21.90
|
21.99
|
15.30
|
494,000
|
|
|
9/8/2010
|
-1.10 / -4.87%
|
22.00
|
22.00
|
21.40
|
21.50
|
21.59
|
15.02
|
772,700
|
|
|
9/7/2010
|
-0.40 / -1.74%
|
24.20
|
24.20
|
22.60
|
22.60
|
22.99
|
15.79
|
681,000
|
|
|
9/6/2010
|
+1.10 / +5.02%
|
23.00
|
23.00
|
22.60
|
23.00
|
22.99
|
16.07
|
648,700
|
|
|
9/1/2010
|
+1.00 / +4.78%
|
20.80
|
22.00
|
20.10
|
21.90
|
21.46
|
15.30
|
497,500
|
|
|
8/31/2010
|
+1.30 / +6.63%
|
20.50
|
20.90
|
19.50
|
20.90
|
20.62
|
14.60
|
739,700
|
|
|
8/30/2010
|
+1.10 / +5.95%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.57
|
13.69
|
300,600
|
|
|
8/27/2010
|
-0.10 / -0.54%
|
18.30
|
18.80
|
17.80
|
18.50
|
18.36
|
12.92
|
194,800
|
|
|
8/26/2010
|
-0.20 / -1.06%
|
18.00
|
19.80
|
17.80
|
18.60
|
18.60
|
12.99
|
307,900
|
|
|
8/25/2010
|
-1.10 / -5.53%
|
20.90
|
20.90
|
18.70
|
18.80
|
18.94
|
13.13
|
472,700
|
|
|
8/24/2010
|
-1.00 / -4.78%
|
20.60
|
21.20
|
19.90
|
19.90
|
20.11
|
13.90
|
524,800
|
|
|
8/23/2010
|
-1.10 / -5.00%
|
21.80
|
21.90
|
20.80
|
20.90
|
21.26
|
14.60
|
88,000
|
|
|
8/20/2010
|
0.00 / 0.00%
|
21.60
|
22.70
|
21.40
|
22.00
|
21.80
|
15.37
|
314,700
|
|
|
8/19/2010
|
-0.40 / -1.79%
|
22.00
|
22.80
|
21.80
|
22.00
|
22.06
|
15.37
|
263,200
|
|
|
8/18/2010
|
-0.80 / -3.45%
|
23.20
|
23.30
|
22.30
|
22.40
|
22.60
|
15.65
|
238,300
|
|
|
8/17/2010
|
-0.80 / -3.33%
|
24.50
|
24.60
|
22.90
|
23.20
|
23.25
|
16.21
|
207,800
|
|
|
8/16/2010
|
+1.20 / +5.26%
|
22.80
|
24.00
|
22.80
|
24.00
|
23.73
|
16.76
|
425,000
|
|
|
8/13/2010
|
+1.00 / +4.59%
|
22.00
|
23.00
|
21.40
|
22.80
|
22.50
|
15.93
|
247,800
|
|
|
8/12/2010
|
-1.80 / -7.63%
|
23.40
|
23.50
|
21.70
|
21.80
|
22.14
|
15.23
|
466,000
|
|
|
8/11/2010
|
+0.60 / +2.61%
|
22.90
|
23.90
|
22.10
|
23.60
|
23.35
|
16.48
|
213,200
|
|
|
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
|
|
|