|
Closing price on 3/5/2009
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
104,400 |
| Split-adjusted Price |
5.16 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|