|
Closing price on 3/19/2009
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
11.10 |
| Volume |
2,422,800 |
| Split-adjusted Price |
5.56 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2009
|
-0.50 / -4.27%
|
12.30
|
12.50
|
11.10
|
11.20
|
11.20
|
5.56
|
2,422,800
|
|
|
3/18/2009
|
+0.50 / +4.46%
|
11.50
|
11.70
|
11.20
|
11.70
|
11.70
|
5.81
|
2,693,000
|
|
|
3/17/2009
|
+0.30 / +2.75%
|
11.00
|
11.40
|
10.80
|
11.20
|
11.20
|
5.56
|
1,453,100
|
|
|
3/16/2009
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
5.41
|
476,200
|
|
|
3/13/2009
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.60
|
10.70
|
10.70
|
5.31
|
531,600
|
|
|
3/12/2009
|
-0.20 / -1.83%
|
11.40
|
11.40
|
10.40
|
10.70
|
10.70
|
5.31
|
571,200
|
|
|
3/11/2009
|
-0.10 / -0.91%
|
11.50
|
11.50
|
10.90
|
10.90
|
10.90
|
5.41
|
645,200
|
|
|
3/10/2009
|
+0.70 / +6.80%
|
11.00
|
11.00
|
10.50
|
11.00
|
11.00
|
5.46
|
715,200
|
|
|
3/9/2009
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
5.11
|
90,000
|
|
|
3/6/2009
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
5.16
|
180,800
|
|
|
3/5/2009
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.40
|
5.16
|
104,400
|
|
|
3/4/2009
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
5.16
|
60,500
|
|
|
3/3/2009
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
5.16
|
35,600
|
|
|
3/2/2009
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
5.16
|
53,700
|
|
|
2/27/2009
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
5.21
|
55,700
|
|
|
2/26/2009
|
-0.30 / -2.78%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.50
|
5.21
|
59,600
|
|
|
2/25/2009
|
+0.60 / +5.88%
|
10.00
|
10.80
|
10.00
|
10.80
|
10.80
|
5.36
|
257,300
|
|
|
2/24/2009
|
-0.20 / -1.92%
|
10.40
|
10.80
|
10.00
|
10.20
|
10.20
|
5.06
|
132,000
|
|
|
2/23/2009
|
-0.20 / -1.89%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
5.16
|
73,000
|
|
|
2/20/2009
|
-0.10 / -0.93%
|
10.60
|
11.00
|
10.40
|
10.60
|
10.60
|
5.26
|
46,500
|
|
|
2/19/2009
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.50
|
10.70
|
10.70
|
5.31
|
65,500
|
|
|
2/18/2009
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
5.26
|
63,200
|
|
|
2/17/2009
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
5.36
|
59,900
|
|
|
2/16/2009
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
11.00
|
11.00
|
5.46
|
64,000
|
|
|
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
|
|
|