|
|
Closing price on 6/22/2009
|
|
| Open |
17.50 |
| High |
17.90 |
| Low |
16.70 |
| Volume |
648,300 |
| Split-adjusted Price |
9.04 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2009
|
-0.90 / -5.11%
|
17.50
|
17.90
|
16.70
|
16.70
|
16.70
|
9.04
|
648,300
|
|
|
6/19/2009
|
+0.40 / +2.33%
|
18.40
|
18.40
|
17.30
|
17.60
|
17.60
|
9.53
|
672,100
|
|
|
6/18/2009
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
9.31
|
285,100
|
|
|
6/17/2009
|
+0.50 / +3.03%
|
15.50
|
17.50
|
15.50
|
17.00
|
17.00
|
9.20
|
1,115,200
|
|
|
6/16/2009
|
-1.30 / -7.30%
|
16.80
|
17.00
|
16.50
|
16.50
|
16.50
|
8.93
|
504,900
|
|
|
6/15/2009
|
-0.80 / -4.30%
|
18.90
|
19.00
|
17.70
|
17.80
|
17.80
|
9.64
|
1,021,700
|
|
|
6/12/2009
|
-0.70 / -3.63%
|
19.70
|
19.90
|
18.00
|
18.60
|
18.60
|
10.07
|
1,056,600
|
|
|
6/11/2009
|
+1.00 / +5.46%
|
17.60
|
19.50
|
17.20
|
19.30
|
19.30
|
10.45
|
1,057,100
|
|
|
6/10/2009
|
-1.00 / -5.18%
|
19.00
|
19.60
|
18.30
|
18.30
|
18.30
|
9.91
|
1,481,000
|
|
|
6/9/2009
|
+0.30 / +1.58%
|
20.30
|
20.30
|
18.90
|
19.30
|
19.30
|
10.45
|
2,016,300
|
|
|
6/8/2009
|
+1.20 / +6.74%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.29
|
342,600
|
|
|
6/5/2009
|
+0.90 / +5.33%
|
17.50
|
17.80
|
17.00
|
17.80
|
17.80
|
9.64
|
1,530,200
|
|
|
6/4/2009
|
+0.20 / +1.20%
|
16.40
|
17.00
|
16.10
|
16.90
|
16.90
|
9.15
|
1,660,800
|
|
|
6/3/2009
|
-0.20 / -1.18%
|
17.80
|
17.80
|
16.30
|
16.70
|
16.70
|
9.04
|
1,217,800
|
|
|
6/2/2009
|
+1.00 / +6.29%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.15
|
274,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|