|
|
Closing price on 7/3/2009
|
|
| Open |
15.80 |
| High |
16.40 |
| Low |
15.70 |
| Volume |
279,100 |
| Split-adjusted Price |
8.77 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2009
|
-0.10 / -0.61%
|
15.80
|
16.40
|
15.70
|
16.20
|
16.20
|
8.77
|
279,100
|
|
|
7/2/2009
|
+0.70 / +4.49%
|
15.40
|
16.40
|
15.40
|
16.30
|
16.30
|
8.82
|
382,400
|
|
|
7/1/2009
|
-0.40 / -2.50%
|
15.00
|
16.00
|
14.90
|
15.60
|
15.60
|
8.44
|
873,600
|
|
|
6/30/2009
|
-0.40 / -2.44%
|
16.50
|
17.10
|
15.70
|
16.00
|
16.00
|
8.66
|
606,500
|
|
|
6/29/2009
|
-0.60 / -3.53%
|
16.70
|
16.70
|
16.00
|
16.40
|
16.40
|
8.88
|
349,200
|
|
|
6/26/2009
|
+0.10 / +0.59%
|
17.20
|
17.50
|
16.80
|
17.00
|
17.00
|
9.20
|
274,500
|
|
|
6/25/2009
|
0.00 / 0.00%
|
17.60
|
17.90
|
16.70
|
16.90
|
16.90
|
9.15
|
786,800
|
|
|
6/24/2009
|
+1.10 / +6.96%
|
15.10
|
16.90
|
15.00
|
16.90
|
16.90
|
9.15
|
496,700
|
|
|
6/23/2009
|
-0.90 / -5.39%
|
16.00
|
16.10
|
15.70
|
15.80
|
15.80
|
8.55
|
1,524,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|