|
Closing price on 10/26/2010
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
76,000 |
| Split-adjusted Price |
5.35 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2010
|
+0.30 / +3.37%
|
9.00
|
9.30
|
8.90
|
9.20
|
9.20
|
5.35
|
76,000
|
|
|
10/25/2010
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.90
|
5.18
|
30,400
|
|
|
10/22/2010
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
5.12
|
28,900
|
|
|
10/21/2010
|
+0.20 / +2.30%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
5.18
|
21,500
|
|
|
10/20/2010
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.70
|
5.06
|
39,800
|
|
|
10/19/2010
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
5.24
|
46,800
|
|
|
10/18/2010
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
5.30
|
33,200
|
|
|
10/15/2010
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
5.41
|
17,600
|
|
|
10/14/2010
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
5.41
|
35,100
|
|
|
10/13/2010
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
5.41
|
34,200
|
|
|
10/12/2010
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
5.30
|
31,200
|
|
|
10/11/2010
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
5.47
|
25,300
|
|
|
10/8/2010
|
-0.10 / -1.05%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.40
|
5.47
|
19,300
|
|
|
10/7/2010
|
-0.40 / -4.04%
|
9.60
|
9.80
|
9.40
|
9.50
|
9.50
|
5.53
|
37,500
|
|
|
10/6/2010
|
+0.50 / +5.32%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
5.76
|
56,900
|
|
|
10/5/2010
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.40
|
5.47
|
84,300
|
|
|
10/4/2010
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
5.53
|
71,400
|
|
|
10/1/2010
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
5.65
|
20,200
|
|
|
9/30/2010
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
5.70
|
42,100
|
|
|
9/29/2010
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.40
|
9.80
|
9.80
|
5.70
|
39,900
|
|
|
9/28/2010
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.90
|
5.76
|
46,200
|
|
|
9/27/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
5.76
|
61,100
|
|
|
9/24/2010
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
5.76
|
43,100
|
|
|
9/23/2010
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
5.76
|
42,000
|
|
|
9/22/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
5.82
|
35,800
|
|
|
9/21/2010
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
5.82
|
41,700
|
|
|
9/20/2010
|
-0.10 / -0.99%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
5.82
|
99,700
|
|
|
9/17/2010
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
5.88
|
83,400
|
|
|
9/16/2010
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
5.82
|
65,100
|
|
|
9/15/2010
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.90
|
5.76
|
67,200
|
|
|