|
Closing price on 4/17/2008
|
|
| Open |
17.70 |
| High |
18.20 |
| Low |
17.30 |
| Volume |
30,300 |
| Split-adjusted Price |
9.03 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2008
|
+0.30 / +1.68%
|
17.70
|
18.20
|
17.30
|
18.20
|
18.20
|
9.03
|
30,300
|
|
|
4/16/2008
|
-0.30 / -1.65%
|
17.60
|
18.00
|
17.60
|
17.90
|
17.90
|
8.88
|
65,500
|
|
|
4/11/2008
|
-0.40 / -2.15%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.20
|
9.03
|
76,700
|
|
|
4/10/2008
|
-0.50 / -2.62%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
9.23
|
2,100
|
|
|
4/9/2008
|
-0.40 / -2.05%
|
20.10
|
20.10
|
19.10
|
19.10
|
19.10
|
9.48
|
72,100
|
|
|
4/8/2008
|
+0.20 / +1.04%
|
19.80
|
19.80
|
18.80
|
19.50
|
19.50
|
9.68
|
178,300
|
|
|
4/7/2008
|
+0.50 / +2.66%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
9.58
|
200
|
|
|
4/4/2008
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
9.33
|
100
|
|
|
4/3/2008
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.18
|
50,600
|
|
|
4/2/2008
|
+0.30 / +1.68%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.03
|
100
|
|
|
4/1/2008
|
+0.30 / +1.70%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.88
|
52,900
|
|
|
3/31/2008
|
+0.30 / +1.73%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.73
|
43,700
|
|
|
3/28/2008
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.58
|
51,300
|
|
|
3/27/2008
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.44
|
2,900
|
|
|
3/26/2008
|
+1.40 / +8.86%
|
15.00
|
17.30
|
15.00
|
17.20
|
17.20
|
8.53
|
80,300
|
|
|
3/25/2008
|
-1.40 / -8.14%
|
15.70
|
17.00
|
15.70
|
15.80
|
15.80
|
7.84
|
82,800
|
|
|
3/24/2008
|
-1.50 / -8.02%
|
18.00
|
18.50
|
17.10
|
17.20
|
17.20
|
8.53
|
78,100
|
|
|
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
|
|
|