|
Closing price on 11/10/2008
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
12.70 |
| Volume |
141,500 |
| Split-adjusted Price |
6.45 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2008
|
+0.20 / +1.56%
|
13.00
|
13.50
|
12.70
|
13.00
|
13.00
|
6.45
|
141,500
|
|
|
11/7/2008
|
-0.50 / -3.76%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.80
|
6.35
|
207,200
|
|
|
11/6/2008
|
-0.90 / -6.34%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
6.60
|
163,200
|
|
|
11/5/2008
|
+0.70 / +5.19%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
7.05
|
220,000
|
|
|
11/4/2008
|
+0.60 / +4.65%
|
12.70
|
13.50
|
12.70
|
13.50
|
13.50
|
6.70
|
71,200
|
|
|
11/3/2008
|
-0.70 / -5.15%
|
13.00
|
13.10
|
12.50
|
12.90
|
12.90
|
6.40
|
52,900
|
|
|
10/31/2008
|
+0.40 / +3.03%
|
13.40
|
13.60
|
13.00
|
13.60
|
13.60
|
6.75
|
146,400
|
|
|
10/30/2008
|
+0.70 / +5.60%
|
12.70
|
13.30
|
12.50
|
13.20
|
13.20
|
6.55
|
105,900
|
|
|
10/29/2008
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.50
|
6.20
|
113,600
|
|
|
10/28/2008
|
+0.20 / +1.64%
|
11.60
|
12.40
|
11.40
|
12.40
|
12.40
|
6.15
|
124,900
|
|
|
10/27/2008
|
-1.00 / -7.58%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
6.05
|
234,800
|
|
|
10/24/2008
|
-0.30 / -2.22%
|
13.00
|
13.40
|
13.00
|
13.20
|
13.20
|
6.55
|
50,800
|
|
|
10/23/2008
|
-0.80 / -5.59%
|
13.70
|
13.80
|
13.30
|
13.50
|
13.50
|
6.70
|
118,700
|
|
|
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
|
|
|