|
Closing price on 10/22/2008
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
26,500 |
| Split-adjusted Price |
7.10 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2008
|
-0.30 / -2.05%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.30
|
7.10
|
26,500
|
|
|
10/21/2008
|
+0.70 / +5.04%
|
14.60
|
14.60
|
14.30
|
14.60
|
14.60
|
7.24
|
182,700
|
|
|
10/20/2008
|
-0.40 / -2.80%
|
13.80
|
14.50
|
13.30
|
13.90
|
13.90
|
6.90
|
133,600
|
|
|
10/17/2008
|
+0.10 / +0.70%
|
14.50
|
14.80
|
14.10
|
14.30
|
14.30
|
7.10
|
74,500
|
|
|
10/16/2008
|
-1.10 / -7.19%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.20
|
7.05
|
147,000
|
|
|
10/15/2008
|
+0.60 / +4.08%
|
15.70
|
15.70
|
14.00
|
15.30
|
15.30
|
7.59
|
170,600
|
|
|
10/14/2008
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.29
|
10,700
|
|
|
10/13/2008
|
+0.50 / +3.70%
|
13.50
|
14.40
|
13.50
|
14.00
|
14.00
|
6.95
|
121,700
|
|
|
10/10/2008
|
-0.80 / -5.59%
|
13.50
|
14.00
|
13.30
|
13.50
|
13.50
|
6.70
|
140,200
|
|
|
10/9/2008
|
+0.50 / +3.62%
|
14.00
|
14.50
|
13.20
|
14.30
|
14.30
|
7.10
|
202,200
|
|
|
10/8/2008
|
0.00 / 0.00%
|
12.80
|
14.10
|
12.80
|
13.80
|
13.80
|
6.85
|
196,000
|
|
|
10/7/2008
|
-0.80 / -5.48%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.80
|
6.85
|
350,800
|
|
|
10/6/2008
|
-8.30 / -36.24%
|
15.80
|
15.80
|
14.50
|
14.60
|
14.60
|
7.24
|
217,400
|
|
|
10/3/2008
|
+0.20 / +0.88%
|
22.60
|
22.90
|
22.60
|
22.90
|
22.90
|
11.36
|
63,410
|
|
|
10/2/2008
|
+1.00 / +4.61%
|
21.70
|
22.70
|
21.70
|
22.70
|
22.70
|
11.26
|
71,480
|
|
|
10/1/2008
|
-1.00 / -4.41%
|
21.60
|
22.90
|
21.60
|
21.70
|
21.70
|
10.77
|
221,680
|
|
|
9/30/2008
|
-1.10 / -4.62%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.26
|
117,010
|
|
|
9/29/2008
|
0.00 / 0.00%
|
23.40
|
24.40
|
23.40
|
23.80
|
23.80
|
11.81
|
104,540
|
|
|
9/26/2008
|
+0.20 / +0.85%
|
22.80
|
24.60
|
22.80
|
23.80
|
23.80
|
11.81
|
55,740
|
|
|
9/25/2008
|
+1.10 / +4.89%
|
22.00
|
23.60
|
22.00
|
23.60
|
23.60
|
11.71
|
54,680
|
|
|
9/24/2008
|
-0.90 / -3.85%
|
22.50
|
24.00
|
22.50
|
22.50
|
22.50
|
11.16
|
78,320
|
|
|
9/23/2008
|
+1.10 / +4.93%
|
21.20
|
23.40
|
21.20
|
23.40
|
23.40
|
11.61
|
257,860
|
|
|
9/22/2008
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
11.07
|
3,990
|
|
|
9/19/2008
|
+1.00 / +4.93%
|
20.10
|
21.30
|
20.10
|
21.30
|
21.30
|
10.57
|
116,100
|
|
|
9/18/2008
|
-1.00 / -4.69%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
10.07
|
12,410
|
|
|
9/17/2008
|
-1.10 / -4.91%
|
21.30
|
21.40
|
21.30
|
21.30
|
21.30
|
10.57
|
59,390
|
|
|
9/16/2008
|
+3.80 / +20.43%
|
22.40
|
22.50
|
22.40
|
22.40
|
22.40
|
11.12
|
50,120
|
|
|
9/15/2008
|
-1.40 / -7.00%
|
18.60
|
21.30
|
18.60
|
18.60
|
18.60
|
9.23
|
492,800
|
|
|
9/12/2008
|
-1.50 / -6.98%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.92
|
15,300
|
|
|
9/11/2008
|
-1.30 / -5.70%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.67
|
54,900
|
|
|