|
Closing price on 2/26/2008
|
|
| Open |
23.80 |
| High |
24.40 |
| Low |
21.00 |
| Volume |
37,800 |
| Split-adjusted Price |
10.31 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2008
|
-1.00 / -4.44%
|
23.80
|
24.40
|
21.00
|
21.50
|
21.50
|
10.31
|
37,800
|
|
|
2/25/2008
|
+0.60 / +2.74%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.50
|
10.79
|
11,900
|
|
|
2/22/2008
|
+0.30 / +1.39%
|
19.80
|
22.00
|
19.80
|
21.90
|
21.90
|
10.50
|
28,100
|
|
|
2/21/2008
|
-1.90 / -8.09%
|
23.00
|
23.00
|
21.60
|
21.60
|
21.60
|
10.36
|
21,200
|
|
|
2/20/2008
|
-1.10 / -4.47%
|
24.60
|
24.80
|
23.50
|
23.50
|
23.50
|
11.27
|
10,100
|
|
|
2/19/2008
|
-0.10 / -0.40%
|
24.00
|
24.60
|
24.00
|
24.60
|
24.60
|
11.80
|
7,500
|
|
|
2/18/2008
|
-0.50 / -1.98%
|
25.00
|
25.00
|
23.10
|
24.70
|
24.70
|
11.85
|
15,100
|
|
|
2/15/2008
|
+0.10 / +0.40%
|
26.30
|
26.30
|
25.00
|
25.20
|
25.20
|
12.09
|
40,100
|
|
|
2/14/2008
|
+0.10 / +0.40%
|
25.10
|
25.60
|
25.00
|
25.10
|
25.10
|
12.04
|
33,900
|
|
|
2/13/2008
|
-1.00 / -3.85%
|
25.80
|
25.80
|
25.00
|
25.00
|
25.00
|
11.99
|
10,700
|
|
|
2/12/2008
|
-0.90 / -3.35%
|
27.00
|
27.00
|
25.00
|
26.00
|
26.00
|
12.47
|
11,400
|
|
|
2/1/2008
|
+0.80 / +3.07%
|
25.00
|
26.90
|
25.00
|
26.90
|
26.90
|
12.90
|
15,100
|
|
|
1/31/2008
|
-0.60 / -2.25%
|
26.50
|
26.50
|
25.10
|
26.10
|
26.10
|
12.52
|
35,600
|
|
|
1/30/2008
|
+2.20 / +8.98%
|
24.50
|
26.70
|
24.50
|
26.70
|
26.70
|
12.81
|
23,000
|
|
|
1/29/2008
|
+0.50 / +2.08%
|
24.00
|
24.90
|
23.50
|
24.50
|
24.50
|
11.75
|
13,200
|
|
|
1/28/2008
|
-0.10 / -0.41%
|
24.00
|
24.00
|
23.70
|
24.00
|
24.00
|
11.51
|
6,900
|
|
|
1/25/2008
|
+0.10 / +0.42%
|
24.30
|
25.00
|
23.00
|
24.10
|
24.10
|
11.56
|
15,900
|
|
|
1/24/2008
|
0.00 / 0.00%
|
24.00
|
25.00
|
23.70
|
24.00
|
24.00
|
11.51
|
15,900
|
|
|
1/23/2008
|
-1.00 / -4.00%
|
24.60
|
25.00
|
23.70
|
24.00
|
24.00
|
11.51
|
18,100
|
|
|
1/22/2008
|
-0.60 / -2.34%
|
25.80
|
25.90
|
24.60
|
25.00
|
25.00
|
11.99
|
18,100
|
|
|
1/21/2008
|
-0.50 / -1.92%
|
25.20
|
25.90
|
25.20
|
25.60
|
25.60
|
12.28
|
10,100
|
|
|
1/18/2008
|
+0.10 / +0.38%
|
26.10
|
27.00
|
26.00
|
26.10
|
26.10
|
12.52
|
16,400
|
|
|
1/17/2008
|
-0.80 / -2.99%
|
26.59
|
27.50
|
24.50
|
26.00
|
26.00
|
12.47
|
22,200
|
|
|
1/16/2008
|
+2.60 / +10.74%
|
25.00
|
26.80
|
25.00
|
26.80
|
26.80
|
12.86
|
33,600
|
|
|
1/15/2008
|
-1.40 / -5.47%
|
24.65
|
25.50
|
23.50
|
24.20
|
24.20
|
11.61
|
18,500
|
|
|
1/14/2008
|
+0.10 / +0.39%
|
25.50
|
26.00
|
25.50
|
25.60
|
25.60
|
12.28
|
9,500
|
|
|
1/11/2008
|
+0.30 / +1.19%
|
25.30
|
26.50
|
25.30
|
25.50
|
25.50
|
12.23
|
16,500
|
|
|
1/10/2008
|
-0.40 / -1.56%
|
25.14
|
26.00
|
24.50
|
25.20
|
25.20
|
12.09
|
23,100
|
|
|
1/9/2008
|
-0.10 / -0.39%
|
25.20
|
26.90
|
25.20
|
25.60
|
25.60
|
12.28
|
21,500
|
|
|
1/8/2008
|
-1.70 / -6.20%
|
25.62
|
28.00
|
24.90
|
25.70
|
25.70
|
12.33
|
36,600
|
|
|