|
Closing price on 2/27/2012
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
652,400 |
| Split-adjusted Price |
2.38 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2012
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.38
|
652,400
|
|
|
2/24/2012
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.26
|
295,000
|
|
|
2/23/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
2.13
|
332,300
|
|
|
2/22/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
2.19
|
91,000
|
|
|
2/21/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
2.13
|
139,700
|
|
|
2/20/2012
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
2.19
|
130,300
|
|
|
2/17/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
2.13
|
43,400
|
|
|
2/16/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.13
|
42,900
|
|
|
2/15/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
2.13
|
29,000
|
|
|
2/14/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
2.13
|
91,400
|
|
|
2/13/2012
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
2.07
|
34,900
|
|
|
2/10/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
2.19
|
41,300
|
|
|
2/9/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
2.19
|
34,600
|
|
|
2/8/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
2.19
|
49,400
|
|
|
2/7/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
2.13
|
92,600
|
|
|
2/6/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.40
|
2.13
|
18,400
|
|
|
2/3/2012
|
-0.20 / -5.56%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.40
|
2.13
|
27,300
|
|
|
2/2/2012
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.26
|
83,800
|
|
|
2/1/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
2.13
|
27,700
|
|
|
1/31/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
2.13
|
61,300
|
|
|
1/30/2012
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.40
|
2.13
|
29,000
|
|
|
1/20/2012
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
2.01
|
24,200
|
|
|
1/19/2012
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
2.01
|
23,800
|
|
|
1/18/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
1.94
|
38,300
|
|
|
1/17/2012
|
+0.10 / +3.33%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
1.94
|
6,500
|
|
|
1/16/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.88
|
10,200
|
|
|
1/13/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
1.88
|
24,500
|
|
|
1/12/2012
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
1.88
|
16,500
|
|
|
1/11/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
1.82
|
16,800
|
|
|
1/10/2012
|
-0.10 / -3.33%
|
2.90
|
3.10
|
2.90
|
2.90
|
2.90
|
1.82
|
17,000
|
|
|