|
Closing price on 8/10/2009
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.40 |
| Volume |
243,600 |
| Split-adjusted Price |
8.99 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2009
|
+0.30 / +1.84%
|
16.50
|
16.80
|
16.40
|
16.60
|
16.60
|
8.99
|
243,600
|
|
|
8/7/2009
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.30
|
8.82
|
146,600
|
|
|
8/6/2009
|
-0.30 / -1.80%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.40
|
8.88
|
311,400
|
|
|
8/5/2009
|
+0.20 / +1.21%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.70
|
9.04
|
272,600
|
|
|
8/4/2009
|
+0.10 / +0.61%
|
16.50
|
16.90
|
16.30
|
16.50
|
16.50
|
8.93
|
371,100
|
|
|
8/3/2009
|
-0.40 / -2.38%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.40
|
8.88
|
219,100
|
|
|
7/31/2009
|
+0.70 / +4.35%
|
16.50
|
17.00
|
16.30
|
16.80
|
16.80
|
9.09
|
233,400
|
|
|
7/30/2009
|
-0.30 / -1.83%
|
16.60
|
16.60
|
16.00
|
16.10
|
16.10
|
8.72
|
209,500
|
|
|
7/29/2009
|
-0.30 / -1.80%
|
15.80
|
17.10
|
15.80
|
16.40
|
16.40
|
8.88
|
297,400
|
|
|
7/28/2009
|
-0.80 / -4.57%
|
17.80
|
17.80
|
16.50
|
16.70
|
16.70
|
9.04
|
436,200
|
|
|
7/27/2009
|
-0.10 / -0.57%
|
18.30
|
18.80
|
17.00
|
17.50
|
17.50
|
9.47
|
447,800
|
|
|
7/24/2009
|
+0.70 / +4.14%
|
17.30
|
17.60
|
17.00
|
17.60
|
17.60
|
9.53
|
835,300
|
|
|
7/23/2009
|
+1.10 / +6.96%
|
15.90
|
17.00
|
15.80
|
16.90
|
16.90
|
9.15
|
549,200
|
|
|
7/22/2009
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.80
|
15.80
|
8.55
|
163,000
|
|
|
7/21/2009
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.80
|
8.55
|
208,700
|
|
|
7/20/2009
|
-0.20 / -1.25%
|
15.80
|
15.90
|
15.40
|
15.80
|
15.80
|
8.55
|
211,400
|
|
|
7/17/2009
|
-0.30 / -1.84%
|
16.50
|
16.50
|
15.80
|
16.00
|
16.00
|
8.66
|
115,300
|
|
|
7/16/2009
|
+0.30 / +1.88%
|
16.50
|
16.80
|
16.10
|
16.30
|
16.30
|
8.82
|
170,100
|
|
|
7/15/2009
|
+0.20 / +1.27%
|
16.00
|
16.10
|
15.80
|
16.00
|
16.00
|
8.66
|
190,400
|
|
|
7/14/2009
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.50
|
15.80
|
15.80
|
8.55
|
252,400
|
|
|
7/13/2009
|
-0.40 / -2.47%
|
16.10
|
16.10
|
15.70
|
15.80
|
15.80
|
8.55
|
235,700
|
|
|
7/10/2009
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.20
|
8.77
|
280,600
|
|
|
7/9/2009
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.20
|
16.30
|
16.30
|
8.82
|
186,600
|
|
|
7/8/2009
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.30
|
8.82
|
245,000
|
|
|
7/7/2009
|
-0.70 / -4.07%
|
17.90
|
17.90
|
16.30
|
16.50
|
16.50
|
8.93
|
256,500
|
|
|
7/6/2009
|
+1.00 / +6.17%
|
16.30
|
17.20
|
16.20
|
17.20
|
17.20
|
9.31
|
637,200
|
|
|
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
|
|
|