|
Closing price on 1/14/2009
|
|
| Open |
10.80 |
| High |
11.60 |
| Low |
10.80 |
| Volume |
54,800 |
| Split-adjusted Price |
5.71 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2009
|
0.00 / 0.00%
|
10.80
|
11.60
|
10.80
|
11.50
|
11.50
|
5.71
|
54,800
|
|
|
1/13/2009
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
5.71
|
49,000
|
|
|
1/12/2009
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
5.76
|
49,900
|
|
|
1/9/2009
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.60
|
5.76
|
253,800
|
|
|
1/8/2009
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.50
|
5.71
|
77,100
|
|
|
1/7/2009
|
+0.10 / +0.87%
|
11.60
|
12.10
|
11.50
|
11.60
|
11.60
|
5.76
|
263,300
|
|
|
1/6/2009
|
+0.20 / +1.77%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
5.71
|
148,200
|
|
|
1/5/2009
|
+0.10 / +0.89%
|
11.30
|
11.50
|
11.10
|
11.30
|
11.30
|
5.61
|
81,900
|
|
|
1/2/2009
|
-0.10 / -0.88%
|
11.40
|
11.60
|
11.10
|
11.20
|
11.20
|
5.56
|
61,000
|
|
|
12/31/2008
|
+0.10 / +0.89%
|
11.50
|
11.80
|
10.90
|
11.30
|
11.30
|
5.61
|
165,900
|
|
|
12/30/2008
|
+0.30 / +2.75%
|
10.80
|
11.40
|
10.80
|
11.20
|
11.20
|
5.56
|
145,700
|
|
|
12/29/2008
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.50
|
10.90
|
10.90
|
5.41
|
148,700
|
|
|
12/26/2008
|
-0.10 / -0.90%
|
10.80
|
11.10
|
10.60
|
11.00
|
11.00
|
5.46
|
186,400
|
|
|
12/25/2008
|
-0.70 / -5.93%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.10
|
5.51
|
231,800
|
|
|
12/24/2008
|
-0.20 / -1.67%
|
11.60
|
12.10
|
11.40
|
11.80
|
11.80
|
5.86
|
206,100
|
|
|
12/23/2008
|
+0.60 / +5.26%
|
12.10
|
12.10
|
11.00
|
12.00
|
12.00
|
5.95
|
722,800
|
|
|
12/22/2008
|
+0.60 / +5.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.66
|
51,700
|
|
|
12/19/2008
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.20
|
10.80
|
10.80
|
5.36
|
138,800
|
|
|
12/18/2008
|
+0.40 / +4.04%
|
9.90
|
10.40
|
9.90
|
10.30
|
10.30
|
5.11
|
148,300
|
|
|
12/17/2008
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.50
|
9.90
|
9.90
|
4.91
|
77,900
|
|
|
12/16/2008
|
-0.60 / -5.83%
|
10.10
|
10.10
|
9.60
|
9.70
|
9.70
|
4.81
|
76,700
|
|
|
12/15/2008
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.80
|
10.30
|
10.30
|
5.11
|
250,600
|
|
|
12/12/2008
|
+0.30 / +3.13%
|
9.70
|
10.20
|
9.70
|
9.90
|
9.90
|
4.91
|
275,000
|
|
|
12/11/2008
|
-0.10 / -1.03%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.60
|
4.76
|
175,800
|
|
|
12/10/2008
|
-0.10 / -1.02%
|
9.50
|
9.70
|
9.20
|
9.70
|
9.70
|
4.81
|
105,500
|
|
|
12/9/2008
|
+0.10 / +1.03%
|
10.00
|
10.30
|
9.60
|
9.80
|
9.80
|
4.86
|
137,300
|
|
|
12/8/2008
|
-0.70 / -6.73%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
4.81
|
156,600
|
|
|
12/5/2008
|
-0.50 / -4.59%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.40
|
5.16
|
103,100
|
|
|
12/4/2008
|
+0.20 / +1.87%
|
11.30
|
11.30
|
10.60
|
10.90
|
10.90
|
5.41
|
235,000
|
|
|
12/3/2008
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
5.31
|
89,100
|
|
|