Closing price on 12/11/2009
|
|
Open |
13.00 |
High |
13.00 |
Low |
11.90 |
Volume |
311,300 |
Split-adjusted Price |
6.44 |
|
|
BCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2009
|
-0.60 / -4.80%
|
13.00
|
13.00
|
11.90
|
11.90
|
11.90
|
6.44
|
311,300
|
|
12/10/2009
|
-0.40 / -3.10%
|
13.00
|
13.20
|
12.30
|
12.50
|
12.50
|
6.77
|
139,000
|
|
12/9/2009
|
-0.70 / -5.15%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.90
|
6.98
|
194,000
|
|
12/8/2009
|
-0.40 / -2.86%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.60
|
7.36
|
71,500
|
|
12/7/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
14.00
|
7.58
|
203,200
|
|
12/4/2009
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
14.00
|
7.58
|
182,700
|
|
12/3/2009
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.80
|
14.00
|
14.00
|
7.58
|
132,200
|
|
12/2/2009
|
-0.70 / -4.76%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.00
|
7.58
|
97,500
|
|
12/1/2009
|
+0.70 / +5.00%
|
14.10
|
14.80
|
14.10
|
14.70
|
14.70
|
7.96
|
297,000
|
|
11/30/2009
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.50
|
14.00
|
14.00
|
7.58
|
466,900
|
|
11/27/2009
|
+0.10 / +0.72%
|
13.40
|
14.60
|
13.10
|
14.00
|
14.00
|
7.58
|
415,400
|
|
11/26/2009
|
-1.00 / -6.71%
|
13.90
|
14.40
|
13.90
|
13.90
|
13.90
|
7.52
|
169,500
|
|
11/25/2009
|
-0.80 / -5.10%
|
15.50
|
15.60
|
14.70
|
14.90
|
14.90
|
8.07
|
278,700
|
|
11/24/2009
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.70
|
8.50
|
106,700
|
|
11/23/2009
|
-0.30 / -1.84%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.00
|
8.66
|
173,100
|
|
11/20/2009
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.30
|
8.82
|
181,600
|
|
11/19/2009
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.40
|
8.88
|
172,600
|
|
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
|
|
|