|
Closing price on 12/9/2011
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
19,100 |
| Split-adjusted Price |
2.19 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2011
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
2.19
|
19,100
|
|
|
12/8/2011
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
2.19
|
13,600
|
|
|
12/7/2011
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.32
|
14,200
|
|
|
12/6/2011
|
-0.10 / -2.70%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.60
|
2.26
|
30,700
|
|
|
12/5/2011
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.32
|
77,700
|
|
|
12/2/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
2.19
|
5,200
|
|
|
12/1/2011
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
2.19
|
9,600
|
|
|
11/30/2011
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
2.13
|
22,300
|
|
|
11/29/2011
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.26
|
13,900
|
|
|
11/28/2011
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
2.32
|
2,700
|
|
|
11/25/2011
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
2.19
|
6,800
|
|
|
11/24/2011
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
2.26
|
20,900
|
|
|
11/23/2011
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.32
|
3,300
|
|
|
11/22/2011
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.26
|
32,100
|
|
|
11/21/2011
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
2.26
|
14,500
|
|
|
11/18/2011
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.32
|
9,300
|
|
|
11/17/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
2.38
|
41,000
|
|
|
11/16/2011
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
2.38
|
7,100
|
|
|
11/15/2011
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
2.38
|
32,500
|
|
|
11/14/2011
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.60
|
2.26
|
74,400
|
|
|
11/11/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.32
|
3,800
|
|
|
11/10/2011
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.32
|
13,400
|
|
|
11/9/2011
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.44
|
26,200
|
|
|
11/8/2011
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.38
|
13,100
|
|
|
11/7/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.44
|
14,300
|
|
|
11/4/2011
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.44
|
7,200
|
|
|
11/3/2011
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.51
|
5,600
|
|
|
11/2/2011
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.44
|
32,500
|
|
|
11/1/2011
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
2.57
|
19,700
|
|
|
10/31/2011
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
2.57
|
39,900
|
|
|