|
Closing price on 10/3/2008
|
|
| Open |
22.60 |
| High |
22.90 |
| Low |
22.60 |
| Volume |
63,410 |
| Split-adjusted Price |
11.36 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2008
|
-0.40 / -1.72%
|
24.00
|
24.50
|
22.80
|
22.80
|
22.80
|
11.31
|
116,200
|
|
|
9/9/2008
|
-3.10 / -11.79%
|
26.50
|
26.50
|
23.10
|
23.20
|
23.20
|
11.51
|
482,900
|
|
|
9/8/2008
|
+1.70 / +6.91%
|
26.30
|
26.30
|
22.90
|
26.30
|
26.30
|
13.05
|
1,772,800
|
|
|
9/5/2008
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
12.21
|
34,400
|
|
|
9/4/2008
|
+1.50 / +6.98%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.41
|
39,400
|
|
|
9/3/2008
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.67
|
10,900
|
|
|
8/29/2008
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.97
|
393,800
|
|
|
8/28/2008
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.50
|
18.80
|
18.80
|
9.33
|
2,017,100
|
|
|
8/27/2008
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.73
|
26,700
|
|
|
8/26/2008
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.19
|
29,600
|
|
|
8/25/2008
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.69
|
68,200
|
|
|
8/22/2008
|
+0.70 / +5.07%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.50
|
7.20
|
547,000
|
|
|
8/21/2008
|
+0.90 / +6.98%
|
12.10
|
13.80
|
12.10
|
13.80
|
13.80
|
6.85
|
242,400
|
|
|