|
Closing price on 7/1/2008
|
|
| Open |
13.50 |
| High |
14.00 |
| Low |
13.40 |
| Volume |
118,700 |
| Split-adjusted Price |
6.95 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2008
|
+0.30 / +2.19%
|
13.50
|
14.00
|
13.40
|
14.00
|
14.00
|
6.95
|
118,700
|
|
|
6/30/2008
|
-0.20 / -1.44%
|
14.10
|
14.10
|
13.20
|
13.70
|
13.70
|
6.80
|
18,200
|
|
|
6/27/2008
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.50
|
13.90
|
13.90
|
6.90
|
37,900
|
|
|
6/26/2008
|
-0.60 / -4.14%
|
14.50
|
14.50
|
13.80
|
13.90
|
13.90
|
6.90
|
27,100
|
|
|
6/25/2008
|
+0.20 / +1.40%
|
14.60
|
14.70
|
14.00
|
14.50
|
14.50
|
7.20
|
50,500
|
|
|
6/24/2008
|
0.00 / 0.00%
|
13.80
|
14.30
|
13.80
|
14.30
|
14.30
|
7.10
|
27,700
|
|
|
6/23/2008
|
+0.40 / +2.88%
|
13.40
|
14.40
|
13.40
|
14.30
|
14.30
|
7.10
|
87,600
|
|
|
6/20/2008
|
-0.50 / -3.47%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.90
|
4,500
|
|
|
6/19/2008
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.15
|
7,600
|
|
|
6/18/2008
|
-0.40 / -2.67%
|
15.40
|
15.40
|
14.60
|
14.60
|
14.60
|
7.24
|
41,300
|
|
|
6/17/2008
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.44
|
2,000
|
|
|
6/16/2008
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.24
|
16,300
|
|
|
6/13/2008
|
+0.40 / +2.90%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.05
|
101,700
|
|
|
6/12/2008
|
+0.40 / +2.99%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.85
|
118,700
|
|
|
6/11/2008
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
6.65
|
11,700
|
|
|
6/10/2008
|
+0.10 / +0.76%
|
12.60
|
13.20
|
12.60
|
13.20
|
13.20
|
6.55
|
35,000
|
|
|
6/9/2008
|
+0.20 / +1.55%
|
12.60
|
13.10
|
12.60
|
13.10
|
13.10
|
6.50
|
25,000
|
|
|
6/6/2008
|
-0.30 / -2.27%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.40
|
39,200
|
|
|
6/5/2008
|
-0.40 / -2.94%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.55
|
12,900
|
|
|
6/4/2008
|
-0.40 / -2.86%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.60
|
6.75
|
14,000
|
|
|
6/3/2008
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
6.95
|
16,600
|
|
|
6/2/2008
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.30
|
14.30
|
7.10
|
23,200
|
|
|
5/30/2008
|
+0.20 / +1.42%
|
14.50
|
14.50
|
13.70
|
14.30
|
14.30
|
7.10
|
54,200
|
|
|
5/29/2008
|
+0.20 / +1.44%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
7.00
|
11,800
|
|
|
5/28/2008
|
+0.40 / +2.96%
|
13.10
|
13.90
|
13.10
|
13.90
|
13.90
|
6.90
|
33,300
|
|
|
5/27/2008
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.70
|
8,500
|
|
|
5/26/2008
|
-0.40 / -2.80%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.90
|
6.90
|
55,000
|
|
|
5/23/2008
|
-0.40 / -2.72%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
7.10
|
25,700
|
|
|
5/22/2008
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.29
|
14,400
|
|
|
5/21/2008
|
-0.30 / -1.99%
|
14.70
|
15.40
|
14.70
|
14.80
|
14.80
|
7.34
|
58,200
|
|
|