|
Closing price on 5/16/2008
|
|
| Open |
14.10 |
| High |
14.90 |
| Low |
14.10 |
| Volume |
51,800 |
| Split-adjusted Price |
7.39 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2008
|
+0.40 / +2.76%
|
14.10
|
14.90
|
14.10
|
14.90
|
14.90
|
7.39
|
51,800
|
|
|
5/15/2008
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.20
|
33,100
|
|
|
5/14/2008
|
-0.40 / -2.61%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.39
|
12,200
|
|
|
5/13/2008
|
-0.40 / -2.55%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.59
|
22,200
|
|
|
5/12/2008
|
-0.40 / -2.48%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
7.79
|
43,200
|
|
|
5/9/2008
|
-0.40 / -2.42%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
7.99
|
67,400
|
|
|
5/8/2008
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.19
|
53,600
|
|
|
5/7/2008
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.44
|
33,100
|
|
|
5/6/2008
|
-0.50 / -2.78%
|
17.50
|
17.90
|
17.50
|
17.50
|
17.50
|
8.68
|
35,800
|
|
|
5/5/2008
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
8.93
|
37,500
|
|
|
4/29/2008
|
-0.30 / -1.64%
|
18.80
|
18.80
|
17.80
|
18.00
|
18.00
|
8.93
|
52,300
|
|
|
4/28/2008
|
+0.40 / +2.23%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.30
|
9.08
|
47,300
|
|
|
4/25/2008
|
+0.10 / +0.56%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.90
|
8.88
|
22,600
|
|
|
4/24/2008
|
+0.40 / +2.30%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.80
|
8.83
|
21,800
|
|
|
4/23/2008
|
-0.50 / -2.79%
|
17.50
|
17.80
|
17.40
|
17.40
|
17.40
|
8.63
|
18,100
|
|
|
4/22/2008
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.90
|
8.88
|
30,200
|
|
|
4/21/2008
|
-0.20 / -1.10%
|
17.90
|
18.60
|
17.90
|
17.90
|
17.90
|
8.88
|
50,400
|
|
|
4/18/2008
|
-0.10 / -0.55%
|
18.20
|
18.50
|
17.80
|
18.10
|
18.10
|
8.98
|
32,500
|
|
|
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
|
|
|