|
Closing price on 4/27/2011
|
|
| Open |
5.70 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
20,800 |
| Split-adjusted Price |
3.57 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2011
|
+0.10 / +1.79%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
3.57
|
20,800
|
|
|
4/26/2011
|
-0.20 / -3.45%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.60
|
3.51
|
31,700
|
|
|
4/25/2011
|
+0.20 / +3.57%
|
5.70
|
5.90
|
5.60
|
5.80
|
5.80
|
3.64
|
17,700
|
|
|
4/22/2011
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
3.51
|
33,900
|
|
|
4/21/2011
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
3.51
|
17,200
|
|
|
4/20/2011
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
3.64
|
13,100
|
|
|
4/19/2011
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.50
|
5.90
|
5.90
|
3.70
|
41,500
|
|
|
4/18/2011
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
3.70
|
19,500
|
|
|
4/15/2011
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
3.76
|
22,800
|
|
|
4/14/2011
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
3.82
|
24,900
|
|
|
4/13/2011
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
3.89
|
25,400
|
|
|
4/8/2011
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
4.07
|
23,100
|
|
|
4/7/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
4.14
|
39,700
|
|
|
4/6/2011
|
+0.20 / +3.13%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
4.14
|
98,800
|
|
|
4/5/2011
|
-0.20 / -3.03%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.40
|
4.01
|
74,000
|
|
|
4/4/2011
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
4.14
|
36,300
|
|
|
4/1/2011
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
4.20
|
74,100
|
|
|
3/31/2011
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
4.26
|
64,600
|
|
|
3/30/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
4.20
|
99,800
|
|
|
3/29/2011
|
-0.10 / -1.47%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
4.20
|
58,500
|
|
|
3/28/2011
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
4.26
|
58,900
|
|
|
3/25/2011
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
4.32
|
98,800
|
|
|
3/24/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
4.26
|
50,600
|
|
|
3/23/2011
|
-0.30 / -4.23%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
4.26
|
174,300
|
|
|
3/22/2011
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.10
|
4.13
|
146,800
|
|
|
3/21/2011
|
-0.10 / -1.39%
|
7.00
|
7.40
|
6.90
|
7.10
|
7.10
|
4.13
|
113,200
|
|
|
3/18/2011
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
4.19
|
202,800
|
|
|
3/17/2011
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.90
|
4.02
|
84,100
|
|
|
3/16/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
4.02
|
54,200
|
|
|
3/15/2011
|
+0.10 / +1.47%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
4.02
|
51,700
|
|
|