|
Closing price on 12/26/2008
|
|
| Open |
10.80 |
| High |
11.10 |
| Low |
10.60 |
| Volume |
186,400 |
| Split-adjusted Price |
5.46 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2008
|
-0.10 / -0.90%
|
10.80
|
11.10
|
10.60
|
11.00
|
11.00
|
5.46
|
186,400
|
|
|
12/25/2008
|
-0.70 / -5.93%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.10
|
5.51
|
231,800
|
|
|
12/24/2008
|
-0.20 / -1.67%
|
11.60
|
12.10
|
11.40
|
11.80
|
11.80
|
5.86
|
206,100
|
|
|
12/23/2008
|
+0.60 / +5.26%
|
12.10
|
12.10
|
11.00
|
12.00
|
12.00
|
5.95
|
722,800
|
|
|
12/22/2008
|
+0.60 / +5.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.66
|
51,700
|
|
|
12/19/2008
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.20
|
10.80
|
10.80
|
5.36
|
138,800
|
|
|
12/18/2008
|
+0.40 / +4.04%
|
9.90
|
10.40
|
9.90
|
10.30
|
10.30
|
5.11
|
148,300
|
|
|
12/17/2008
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.50
|
9.90
|
9.90
|
4.91
|
77,900
|
|
|
12/16/2008
|
-0.60 / -5.83%
|
10.10
|
10.10
|
9.60
|
9.70
|
9.70
|
4.81
|
76,700
|
|
|
12/15/2008
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.80
|
10.30
|
10.30
|
5.11
|
250,600
|
|
|
12/12/2008
|
+0.30 / +3.13%
|
9.70
|
10.20
|
9.70
|
9.90
|
9.90
|
4.91
|
275,000
|
|
|
12/11/2008
|
-0.10 / -1.03%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.60
|
4.76
|
175,800
|
|
|
12/10/2008
|
-0.10 / -1.02%
|
9.50
|
9.70
|
9.20
|
9.70
|
9.70
|
4.81
|
105,500
|
|
|
12/9/2008
|
+0.10 / +1.03%
|
10.00
|
10.30
|
9.60
|
9.80
|
9.80
|
4.86
|
137,300
|
|
|
12/8/2008
|
-0.70 / -6.73%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
4.81
|
156,600
|
|
|
12/5/2008
|
-0.50 / -4.59%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.40
|
5.16
|
103,100
|
|
|
12/4/2008
|
+0.20 / +1.87%
|
11.30
|
11.30
|
10.60
|
10.90
|
10.90
|
5.41
|
235,000
|
|
|
12/3/2008
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
5.31
|
89,100
|
|
|
12/2/2008
|
-0.40 / -3.67%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
5.21
|
61,000
|
|
|
12/1/2008
|
-0.10 / -0.91%
|
11.60
|
11.60
|
10.40
|
10.90
|
10.90
|
5.41
|
67,000
|
|
|
11/28/2008
|
+0.80 / +7.84%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
5.46
|
313,100
|
|
|
11/27/2008
|
-0.50 / -4.67%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.20
|
5.06
|
144,900
|
|
|
11/26/2008
|
-0.80 / -6.96%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.70
|
5.31
|
146,000
|
|
|
11/25/2008
|
-0.10 / -0.86%
|
12.00
|
12.00
|
11.00
|
11.50
|
11.50
|
5.71
|
73,300
|
|
|
11/24/2008
|
-0.10 / -0.85%
|
11.70
|
12.00
|
11.40
|
11.60
|
11.60
|
5.76
|
148,700
|
|
|
11/21/2008
|
-0.20 / -1.68%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
5.81
|
126,800
|
|
|
11/20/2008
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.90
|
5.90
|
83,400
|
|
|
11/19/2008
|
-0.20 / -1.63%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.10
|
6.00
|
108,300
|
|
|
11/18/2008
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
6.10
|
57,800
|
|
|
11/17/2008
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.30
|
6.10
|
66,000
|
|
|