|
|
Closing price on 5/5/2009
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.00 |
| Volume |
1,694,200 |
| Split-adjusted Price |
6.60 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2009
|
+0.20 / +1.67%
|
12.80
|
12.80
|
12.00
|
12.20
|
12.20
|
6.60
|
1,694,200
|
|
|
5/4/2009
|
+0.60 / +5.26%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
6.50
|
899,600
|
|
|
4/29/2009
|
+0.10 / +0.88%
|
11.20
|
11.50
|
11.00
|
11.40
|
11.40
|
6.17
|
358,000
|
|
|
4/28/2009
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.00
|
11.30
|
11.30
|
6.12
|
332,700
|
|
|
4/27/2009
|
-0.10 / -0.88%
|
10.90
|
11.40
|
10.90
|
11.20
|
11.20
|
6.06
|
375,400
|
|
|
4/24/2009
|
-0.50 / -4.24%
|
12.20
|
12.20
|
11.10
|
11.30
|
11.30
|
6.12
|
574,800
|
|
|
4/23/2009
|
+0.40 / +3.51%
|
12.10
|
12.10
|
11.50
|
11.80
|
11.80
|
6.39
|
1,132,100
|
|
|
4/22/2009
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.17
|
316,600
|
|
|
4/21/2009
|
+0.60 / +5.71%
|
9.80
|
11.10
|
9.70
|
11.10
|
11.10
|
6.01
|
778,900
|
|
|
4/20/2009
|
-0.60 / -5.41%
|
10.60
|
11.00
|
10.40
|
10.50
|
10.50
|
5.68
|
1,166,600
|
|
|
4/17/2009
|
-0.50 / -4.31%
|
11.90
|
11.90
|
10.80
|
11.10
|
11.10
|
6.01
|
1,053,900
|
|
|
4/16/2009
|
-0.40 / -3.33%
|
12.30
|
12.30
|
11.30
|
11.60
|
11.60
|
6.28
|
1,337,000
|
|
|
4/15/2009
|
-0.70 / -5.51%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.00
|
6.50
|
722,400
|
|
|
4/14/2009
|
+0.20 / +1.60%
|
13.30
|
13.30
|
12.40
|
12.70
|
12.70
|
6.87
|
1,276,100
|
|
|
4/13/2009
|
+0.60 / +5.04%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.50
|
6.77
|
792,300
|
|
|
4/10/2009
|
+0.80 / +7.21%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
6.44
|
1,831,000
|
|
|
4/9/2009
|
0.00 / 0.00%
|
11.00
|
11.60
|
10.70
|
11.10
|
11.10
|
6.01
|
630,500
|
|
|
4/8/2009
|
-0.80 / -6.72%
|
11.80
|
11.80
|
11.00
|
11.10
|
11.10
|
6.01
|
1,254,200
|
|
|
4/7/2009
|
+0.20 / +1.71%
|
11.90
|
12.10
|
11.40
|
11.90
|
11.90
|
6.44
|
1,781,200
|
|
|
4/3/2009
|
+0.40 / +3.54%
|
11.70
|
11.90
|
11.30
|
11.70
|
11.70
|
6.33
|
1,936,100
|
|
|
4/2/2009
|
+0.20 / +1.80%
|
11.70
|
11.70
|
11.10
|
11.30
|
11.30
|
6.12
|
693,500
|
|
|
4/1/2009
|
+0.40 / +3.74%
|
10.90
|
11.20
|
10.70
|
11.10
|
11.10
|
6.01
|
884,800
|
|
|
3/31/2009
|
+0.20 / +1.90%
|
10.40
|
10.80
|
10.20
|
10.70
|
10.70
|
5.79
|
697,000
|
|
|
3/30/2009
|
-0.20 / -1.87%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.50
|
5.68
|
716,200
|
|
|
3/27/2009
|
-1.30 / -10.83%
|
11.20
|
11.30
|
10.50
|
10.70
|
10.70
|
5.79
|
1,025,200
|
|
|
3/26/2009
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.00
|
5.95
|
1,115,100
|
|
|
3/25/2009
|
-0.40 / -3.23%
|
12.50
|
12.50
|
11.80
|
12.00
|
12.00
|
5.95
|
903,200
|
|
|
3/24/2009
|
+0.70 / +5.98%
|
12.50
|
12.50
|
11.80
|
12.40
|
12.40
|
6.15
|
1,442,300
|
|
|
3/23/2009
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.30
|
11.70
|
11.70
|
5.81
|
889,500
|
|
|
3/20/2009
|
+0.50 / +4.46%
|
11.10
|
11.80
|
11.00
|
11.70
|
11.70
|
5.81
|
1,279,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|