|
Closing price on 12/3/2008
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
89,100 |
| Split-adjusted Price |
5.31 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/14/2008
|
+0.10 / +0.81%
|
12.70
|
12.80
|
12.20
|
12.40
|
12.40
|
6.15
|
100,300
|
|
|
11/13/2008
|
-0.10 / -0.81%
|
12.00
|
12.50
|
11.50
|
12.30
|
12.30
|
6.10
|
105,000
|
|
|
11/12/2008
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.60
|
12.40
|
12.40
|
6.15
|
204,800
|
|
|
11/11/2008
|
-0.60 / -4.62%
|
12.10
|
13.00
|
12.10
|
12.40
|
12.40
|
6.15
|
170,600
|
|
|
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
|
|
|