|
Closing price on 3/21/2008
|
|
| Open |
19.20 |
| High |
19.40 |
| Low |
18.60 |
| Volume |
34,200 |
| Split-adjusted Price |
9.28 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2008
|
-0.30 / -1.58%
|
19.20
|
19.40
|
18.60
|
18.70
|
18.70
|
9.28
|
34,200
|
|
|
3/20/2008
|
0.00 / 0.00%
|
20.00
|
20.00
|
18.50
|
19.00
|
19.00
|
9.43
|
27,700
|
|
|
3/19/2008
|
+1.10 / +6.15%
|
19.00
|
19.70
|
18.30
|
19.00
|
19.00
|
9.43
|
39,600
|
|
|
3/18/2008
|
-1.50 / -7.73%
|
18.00
|
18.70
|
17.30
|
17.90
|
17.90
|
8.88
|
61,200
|
|
|
3/17/2008
|
-1.40 / -6.73%
|
21.00
|
21.00
|
18.80
|
19.40
|
19.40
|
9.63
|
28,600
|
|
|
3/14/2008
|
-0.20 / -0.95%
|
21.40
|
21.40
|
20.00
|
20.80
|
20.80
|
10.32
|
13,700
|
|
|
3/13/2008
|
-0.10 / -0.47%
|
21.50
|
21.80
|
21.00
|
21.00
|
21.00
|
10.42
|
24,900
|
|
|
3/12/2008
|
+1.10 / +5.50%
|
19.00
|
22.00
|
19.00
|
21.10
|
21.10
|
10.12
|
31,000
|
|
|
3/11/2008
|
-1.50 / -6.98%
|
22.00
|
22.00
|
19.80
|
20.00
|
20.00
|
9.59
|
91,100
|
|
|
3/10/2008
|
+1.30 / +6.44%
|
22.20
|
22.20
|
20.20
|
21.50
|
21.50
|
10.31
|
179,600
|
|
|
3/7/2008
|
+1.80 / +9.78%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
9.69
|
51,200
|
|
|
3/6/2008
|
+1.10 / +6.36%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
8.83
|
13,800
|
|
|
3/5/2008
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.00
|
17.30
|
17.30
|
8.30
|
44,700
|
|
|
3/4/2008
|
-1.50 / -7.98%
|
18.00
|
19.20
|
17.30
|
17.30
|
17.30
|
8.30
|
118,000
|
|
|
3/3/2008
|
-1.70 / -8.29%
|
20.50
|
20.50
|
18.70
|
18.80
|
18.80
|
9.02
|
29,600
|
|
|
2/29/2008
|
-0.40 / -1.91%
|
21.80
|
21.80
|
20.00
|
20.50
|
20.50
|
9.83
|
21,700
|
|
|
2/28/2008
|
+1.10 / +5.56%
|
20.50
|
21.00
|
20.30
|
20.90
|
20.90
|
10.03
|
29,400
|
|
|
2/27/2008
|
-1.70 / -7.91%
|
22.00
|
22.50
|
19.80
|
19.80
|
19.80
|
9.50
|
55,300
|
|
|
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
|
|
|