|
Closing price on 6/13/2012
|
|
| Open |
5.70 |
| High |
6.10 |
| Low |
5.70 |
| Volume |
286,300 |
| Split-adjusted Price |
3.82 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2012
|
+0.10 / +1.67%
|
5.70
|
6.10
|
5.70
|
6.10
|
6.10
|
3.82
|
286,300
|
|
|
6/12/2012
|
-0.10 / -1.64%
|
6.10
|
6.40
|
5.60
|
6.00
|
6.00
|
3.76
|
150,600
|
|
|
6/11/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
3.82
|
181,500
|
|
|
6/8/2012
|
+0.10 / +1.67%
|
6.20
|
6.40
|
6.00
|
6.10
|
6.10
|
3.82
|
641,700
|
|
|
6/7/2012
|
+0.20 / +3.45%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
3.76
|
464,500
|
|
|
6/6/2012
|
+0.30 / +5.45%
|
5.60
|
5.90
|
5.50
|
5.80
|
5.80
|
3.64
|
379,000
|
|
|
6/5/2012
|
+0.10 / +1.85%
|
5.30
|
5.70
|
5.30
|
5.50
|
5.50
|
3.45
|
182,400
|
|
|
6/4/2012
|
-0.30 / -5.26%
|
5.60
|
5.70
|
5.30
|
5.40
|
5.40
|
3.38
|
515,400
|
|
|
6/1/2012
|
+0.10 / +1.79%
|
5.50
|
5.80
|
5.50
|
5.70
|
5.70
|
3.57
|
174,700
|
|
|
5/31/2012
|
-0.40 / -6.67%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.60
|
3.51
|
216,700
|
|
|
5/30/2012
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.80
|
6.00
|
6.00
|
3.76
|
73,600
|
|
|
5/29/2012
|
-0.20 / -3.28%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
3.70
|
162,900
|
|
|
5/28/2012
|
-0.10 / -1.61%
|
6.40
|
6.60
|
6.00
|
6.10
|
6.10
|
3.82
|
380,425
|
|
|
5/25/2012
|
+0.20 / +3.33%
|
6.10
|
6.20
|
5.80
|
6.20
|
6.20
|
3.89
|
362,100
|
|
|
5/24/2012
|
+0.10 / +1.69%
|
6.10
|
6.10
|
5.50
|
6.00
|
6.00
|
3.76
|
436,500
|
|
|
5/23/2012
|
-0.40 / -6.35%
|
6.30
|
6.30
|
5.90
|
5.90
|
5.90
|
3.70
|
301,510
|
|
|
5/22/2012
|
+0.40 / +6.78%
|
6.30
|
6.30
|
5.90
|
6.30
|
6.30
|
3.95
|
622,700
|
|
|
5/21/2012
|
+0.40 / +7.27%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.90
|
3.70
|
217,200
|
|
|
5/18/2012
|
-0.30 / -5.17%
|
5.70
|
5.80
|
5.50
|
5.50
|
5.50
|
3.45
|
546,800
|
|
|
5/17/2012
|
-0.20 / -3.33%
|
6.20
|
6.30
|
5.80
|
5.80
|
5.80
|
3.64
|
518,300
|
|
|
5/16/2012
|
+0.10 / +1.69%
|
5.50
|
6.00
|
5.50
|
6.00
|
6.00
|
3.76
|
1,155,600
|
|
|
5/15/2012
|
-0.40 / -6.35%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.90
|
3.70
|
564,200
|
|
|
5/14/2012
|
-0.40 / -5.97%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
3.95
|
569,100
|
|
|
5/11/2012
|
-0.40 / -5.63%
|
7.50
|
7.50
|
6.70
|
6.70
|
6.70
|
4.20
|
796,500
|
|
|
5/10/2012
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
4.45
|
1,315,900
|
|
|
5/9/2012
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
4.20
|
2,609,700
|
|
|
5/8/2012
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.95
|
319,900
|
|
|
5/7/2012
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.70
|
77,400
|
|
|
5/4/2012
|
+0.30 / +5.66%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
3.51
|
293,655
|
|
|
5/3/2012
|
+0.30 / +6.00%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.30
|
3.32
|
671,400
|
|
|