|
|
Closing price on 6/1/2009
|
|
| Open |
15.60 |
| High |
15.90 |
| Low |
15.20 |
| Volume |
360,600 |
| Split-adjusted Price |
8.61 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2009
|
+0.70 / +4.61%
|
15.60
|
15.90
|
15.20
|
15.90
|
15.90
|
8.61
|
360,600
|
|
|
5/29/2009
|
-0.20 / -1.30%
|
14.80
|
15.70
|
14.40
|
15.20
|
15.20
|
8.23
|
1,233,400
|
|
|
5/28/2009
|
-0.90 / -5.52%
|
15.50
|
16.20
|
15.40
|
15.40
|
15.40
|
8.34
|
943,200
|
|
|
5/27/2009
|
-0.70 / -4.12%
|
17.80
|
17.80
|
16.00
|
16.30
|
16.30
|
8.82
|
1,157,300
|
|
|
5/26/2009
|
+0.60 / +3.66%
|
17.30
|
17.30
|
16.20
|
17.00
|
17.00
|
9.20
|
1,298,300
|
|
|
5/25/2009
|
+0.50 / +3.14%
|
16.00
|
16.40
|
15.60
|
16.40
|
16.40
|
8.88
|
1,513,700
|
|
|
5/22/2009
|
+0.80 / +5.30%
|
16.10
|
16.10
|
14.10
|
15.90
|
15.90
|
8.61
|
4,353,700
|
|
|
5/21/2009
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.17
|
374,600
|
|
|
5/20/2009
|
+0.90 / +6.77%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.69
|
297,700
|
|
|
5/19/2009
|
+0.60 / +4.72%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.30
|
7.20
|
956,200
|
|
|
5/18/2009
|
+0.20 / +1.60%
|
12.40
|
12.80
|
12.30
|
12.70
|
12.70
|
6.87
|
1,499,000
|
|
|
5/15/2009
|
+0.50 / +4.17%
|
12.20
|
12.50
|
11.60
|
12.50
|
12.50
|
6.77
|
851,800
|
|
|
5/14/2009
|
-0.30 / -2.44%
|
12.20
|
12.30
|
11.80
|
12.00
|
12.00
|
6.50
|
800,600
|
|
|
5/13/2009
|
+0.20 / +1.65%
|
12.20
|
12.70
|
12.00
|
12.30
|
12.30
|
6.66
|
1,050,500
|
|
|
5/12/2009
|
+0.40 / +3.42%
|
11.60
|
12.20
|
11.50
|
12.10
|
12.10
|
6.55
|
825,000
|
|
|
5/11/2009
|
-0.20 / -1.68%
|
12.00
|
12.10
|
11.60
|
11.70
|
11.70
|
6.33
|
1,043,000
|
|
|
5/8/2009
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.30
|
11.90
|
11.90
|
6.44
|
856,400
|
|
|
5/7/2009
|
+0.40 / +3.39%
|
12.00
|
12.50
|
11.90
|
12.20
|
12.20
|
6.60
|
777,500
|
|
|
5/6/2009
|
-0.40 / -3.28%
|
12.00
|
12.30
|
11.80
|
11.80
|
11.80
|
6.39
|
812,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|