|
Closing price on 10/7/2010
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
37,500 |
| Split-adjusted Price |
5.53 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2010
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.80
|
10.10
|
10.10
|
5.88
|
77,400
|
|
|
9/13/2010
|
-0.10 / -1.00%
|
9.90
|
10.10
|
9.70
|
9.90
|
9.90
|
5.76
|
51,700
|
|
|
9/10/2010
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
5.82
|
159,400
|
|
|
9/9/2010
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.20
|
5.94
|
63,700
|
|
|
9/8/2010
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
5.88
|
105,700
|
|
|
9/7/2010
|
-0.20 / -1.90%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.30
|
5.99
|
131,300
|
|
|
9/6/2010
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.50
|
6.11
|
285,700
|
|
|
9/1/2010
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
6.05
|
119,600
|
|
|
8/31/2010
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.40
|
6.05
|
154,800
|
|
|
8/30/2010
|
+0.50 / +5.00%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
6.11
|
117,300
|
|
|
8/27/2010
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
5.82
|
110,100
|
|
|
8/26/2010
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.60
|
9.80
|
9.80
|
5.70
|
131,700
|
|
|
8/25/2010
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.70
|
5.65
|
225,000
|
|
|