|
Closing price on 11/18/2009
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
219,100 |
| Split-adjusted Price |
8.88 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2009
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.10
|
16.40
|
16.40
|
8.88
|
219,100
|
|
|
11/17/2009
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.40
|
8.88
|
132,800
|
|
|
11/16/2009
|
+0.30 / +1.86%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.40
|
8.88
|
315,700
|
|
|
11/13/2009
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.80
|
16.10
|
16.10
|
8.72
|
159,500
|
|
|
11/12/2009
|
+0.10 / +0.62%
|
16.70
|
16.70
|
16.10
|
16.30
|
16.30
|
8.82
|
168,700
|
|
|
11/11/2009
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.90
|
16.20
|
16.20
|
8.77
|
153,300
|
|
|
11/10/2009
|
+0.10 / +0.62%
|
16.50
|
16.60
|
15.80
|
16.20
|
16.20
|
8.77
|
380,200
|
|
|
11/9/2009
|
-0.40 / -2.42%
|
16.50
|
16.50
|
15.90
|
16.10
|
16.10
|
8.72
|
291,300
|
|
|
11/6/2009
|
-0.20 / -1.20%
|
16.90
|
17.30
|
16.40
|
16.50
|
16.50
|
8.93
|
347,200
|
|
|
11/5/2009
|
+0.60 / +3.73%
|
16.30
|
16.80
|
15.90
|
16.70
|
16.70
|
9.04
|
299,400
|
|
|
11/4/2009
|
+0.10 / +0.63%
|
15.60
|
16.60
|
15.60
|
16.10
|
16.10
|
8.72
|
482,900
|
|
|
11/3/2009
|
-0.70 / -4.19%
|
16.50
|
16.90
|
15.60
|
16.00
|
16.00
|
8.66
|
345,900
|
|
|
11/2/2009
|
-1.10 / -6.18%
|
16.60
|
17.40
|
16.60
|
16.70
|
16.70
|
9.04
|
530,600
|
|
|
10/30/2009
|
+0.20 / +1.14%
|
17.60
|
18.20
|
17.40
|
17.80
|
17.80
|
9.64
|
235,600
|
|
|
10/29/2009
|
-0.50 / -2.76%
|
18.00
|
18.00
|
17.00
|
17.60
|
17.60
|
9.53
|
409,300
|
|
|
10/28/2009
|
+0.10 / +0.56%
|
18.20
|
18.60
|
17.80
|
18.10
|
18.10
|
9.80
|
492,900
|
|
|
10/27/2009
|
+0.20 / +1.12%
|
17.80
|
18.50
|
17.30
|
18.00
|
18.00
|
9.74
|
811,400
|
|
|
10/26/2009
|
-0.20 / -1.11%
|
18.40
|
18.40
|
17.70
|
17.80
|
17.80
|
9.64
|
532,200
|
|
|
10/23/2009
|
-0.30 / -1.64%
|
19.00
|
19.00
|
17.90
|
18.00
|
18.00
|
9.74
|
716,200
|
|
|
10/22/2009
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.00
|
18.30
|
18.30
|
9.91
|
988,300
|
|
|
10/21/2009
|
+0.20 / +1.10%
|
18.20
|
18.40
|
17.90
|
18.30
|
18.30
|
9.91
|
1,008,200
|
|
|
10/20/2009
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.80
|
18.10
|
18.10
|
9.80
|
690,600
|
|
|
10/19/2009
|
-0.30 / -1.64%
|
18.30
|
18.50
|
17.60
|
18.00
|
18.00
|
9.74
|
429,400
|
|
|
10/16/2009
|
+0.10 / +0.55%
|
19.30
|
19.30
|
18.10
|
18.30
|
18.30
|
9.91
|
836,400
|
|
|
10/15/2009
|
+0.90 / +5.20%
|
17.60
|
18.20
|
17.50
|
18.20
|
18.20
|
9.85
|
1,291,600
|
|
|
10/14/2009
|
+0.30 / +1.76%
|
16.90
|
17.40
|
16.70
|
17.30
|
17.30
|
9.36
|
675,500
|
|
|
10/13/2009
|
-0.40 / -2.30%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.00
|
9.20
|
327,800
|
|
|
10/12/2009
|
-0.10 / -0.57%
|
17.70
|
18.00
|
17.20
|
17.40
|
17.40
|
9.42
|
446,600
|
|
|
10/9/2009
|
+0.50 / +2.94%
|
17.20
|
17.80
|
17.20
|
17.50
|
17.50
|
9.47
|
683,300
|
|
|
10/8/2009
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.80
|
17.00
|
17.00
|
9.20
|
321,500
|
|
|