|
Closing price on 1/15/2013
|
|
| Open |
4.40 |
| High |
4.80 |
| Low |
4.40 |
| Volume |
718,800 |
| Split-adjusted Price |
3.01 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2013
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.80
|
3.01
|
718,800
|
|
|
1/14/2013
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.10
|
4.40
|
4.40
|
2.76
|
324,500
|
|
|
1/11/2013
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
2.70
|
133,350
|
|
|
1/10/2013
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.10
|
4.40
|
4.40
|
2.76
|
160,400
|
|
|
1/9/2013
|
-0.20 / -4.55%
|
4.40
|
4.50
|
4.10
|
4.20
|
4.20
|
2.63
|
284,000
|
|
|
1/8/2013
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.40
|
2.76
|
247,800
|
|
|
1/7/2013
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.30
|
4.40
|
4.40
|
2.76
|
212,900
|
|
|
1/4/2013
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.10
|
4.40
|
4.40
|
2.76
|
292,600
|
|
|
1/3/2013
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.20
|
4.40
|
4.40
|
2.76
|
220,100
|
|
|
1/2/2013
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
2.76
|
368,000
|
|
|
12/28/2012
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
2.63
|
162,100
|
|
|
12/27/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.20
|
4.30
|
4.30
|
2.70
|
253,800
|
|
|
12/26/2012
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
2.70
|
535,500
|
|
|
12/25/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
2.57
|
396,700
|
|
|
12/24/2012
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.51
|
224,800
|
|
|
12/21/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.80
|
2.38
|
145,550
|
|
|
12/20/2012
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
2.38
|
81,000
|
|
|
12/19/2012
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
2.51
|
55,600
|
|
|
12/18/2012
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
2.38
|
29,600
|
|
|
12/17/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.44
|
50,500
|
|
|
12/14/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.44
|
25,500
|
|
|
12/13/2012
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
2.44
|
47,000
|
|
|
12/12/2012
|
+0.10 / +2.56%
|
3.80
|
4.10
|
3.80
|
4.00
|
4.00
|
2.51
|
82,600
|
|
|
12/11/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.44
|
57,580
|
|
|
12/10/2012
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.90
|
2.44
|
55,100
|
|
|
12/7/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.38
|
46,000
|
|
|
12/6/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.38
|
15,200
|
|
|
12/5/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
2.38
|
36,700
|
|
|
12/4/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.38
|
12,100
|
|
|
12/3/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.38
|
16,100
|
|
|