|
Closing price on 2/13/2009
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
65,800 |
| Split-adjusted Price |
5.46 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2009
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
5.46
|
65,800
|
|
|
2/12/2009
|
+0.20 / +1.83%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
5.51
|
41,400
|
|
|
2/11/2009
|
-0.20 / -1.80%
|
10.80
|
11.10
|
10.60
|
10.90
|
10.90
|
5.41
|
77,800
|
|
|
2/10/2009
|
-0.40 / -3.48%
|
11.20
|
11.20
|
10.90
|
11.10
|
11.10
|
5.51
|
79,100
|
|
|
2/9/2009
|
+0.40 / +3.60%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.50
|
5.71
|
189,200
|
|
|
2/6/2009
|
+0.80 / +7.77%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.10
|
5.51
|
289,300
|
|
|
2/5/2009
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.30
|
5.11
|
85,300
|
|
|
2/4/2009
|
+0.10 / +0.97%
|
10.10
|
10.70
|
10.10
|
10.40
|
10.40
|
5.16
|
80,100
|
|
|
2/3/2009
|
-0.60 / -5.50%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.30
|
5.11
|
71,000
|
|
|
2/2/2009
|
-0.30 / -2.68%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.90
|
5.41
|
25,900
|
|
|
1/23/2009
|
+0.10 / +0.90%
|
11.20
|
11.30
|
10.70
|
11.20
|
11.20
|
5.56
|
33,300
|
|
|
1/22/2009
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.10
|
5.51
|
34,000
|
|
|
1/21/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
5.46
|
20,100
|
|
|
1/20/2009
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
5.46
|
74,600
|
|
|
1/19/2009
|
-0.40 / -3.51%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
5.46
|
25,800
|
|
|
1/16/2009
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
5.66
|
40,100
|
|
|
1/15/2009
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
5.56
|
58,800
|
|
|
1/14/2009
|
0.00 / 0.00%
|
10.80
|
11.60
|
10.80
|
11.50
|
11.50
|
5.71
|
54,800
|
|
|
1/13/2009
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
5.71
|
49,000
|
|
|
1/12/2009
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
5.76
|
49,900
|
|
|
1/9/2009
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.60
|
5.76
|
253,800
|
|
|
1/8/2009
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.50
|
5.71
|
77,100
|
|
|
1/7/2009
|
+0.10 / +0.87%
|
11.60
|
12.10
|
11.50
|
11.60
|
11.60
|
5.76
|
263,300
|
|
|
1/6/2009
|
+0.20 / +1.77%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
5.71
|
148,200
|
|
|
1/5/2009
|
+0.10 / +0.89%
|
11.30
|
11.50
|
11.10
|
11.30
|
11.30
|
5.61
|
81,900
|
|
|
1/2/2009
|
-0.10 / -0.88%
|
11.40
|
11.60
|
11.10
|
11.20
|
11.20
|
5.56
|
61,000
|
|
|
12/31/2008
|
+0.10 / +0.89%
|
11.50
|
11.80
|
10.90
|
11.30
|
11.30
|
5.61
|
165,900
|
|
|
12/30/2008
|
+0.30 / +2.75%
|
10.80
|
11.40
|
10.80
|
11.20
|
11.20
|
5.56
|
145,700
|
|
|
12/29/2008
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.50
|
10.90
|
10.90
|
5.41
|
148,700
|
|
|
12/26/2008
|
-0.10 / -0.90%
|
10.80
|
11.10
|
10.60
|
11.00
|
11.00
|
5.46
|
186,400
|
|
|