|
Closing price on 8/13/2010
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
106,100 |
| Split-adjusted Price |
6.05 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2010
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
6.05
|
106,100
|
|
|
8/12/2010
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.20
|
5.94
|
139,100
|
|
|
8/11/2010
|
+0.30 / +2.91%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
6.17
|
120,300
|
|
|
8/10/2010
|
-0.50 / -4.63%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.30
|
5.99
|
321,000
|
|
|
8/9/2010
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.80
|
6.29
|
79,200
|
|
|
8/6/2010
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
6.40
|
177,300
|
|
|
8/5/2010
|
+0.10 / +0.91%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.10
|
6.46
|
110,400
|
|
|
8/4/2010
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
6.40
|
162,500
|
|
|
8/3/2010
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
6.58
|
117,200
|
|
|
8/2/2010
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
6.58
|
106,600
|
|
|
7/30/2010
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.50
|
6.69
|
109,900
|
|
|
7/29/2010
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.40
|
6.64
|
116,300
|
|
|
7/28/2010
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.50
|
6.69
|
238,300
|
|
|
7/27/2010
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
6.64
|
144,600
|
|
|
7/26/2010
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.60
|
6.75
|
94,700
|
|
|
7/23/2010
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
6.75
|
141,800
|
|
|
7/22/2010
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
6.81
|
67,700
|
|
|
7/21/2010
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
6.81
|
127,800
|
|
|
7/20/2010
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.70
|
6.81
|
186,000
|
|
|
7/19/2010
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
6.81
|
161,700
|
|
|
7/16/2010
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
6.81
|
152,700
|
|
|
7/15/2010
|
-0.20 / -1.68%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.70
|
6.81
|
70,100
|
|
|
7/14/2010
|
+0.10 / +0.85%
|
12.00
|
12.10
|
11.70
|
11.90
|
11.90
|
6.93
|
206,600
|
|
|
7/13/2010
|
+0.20 / +1.72%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.80
|
6.87
|
216,000
|
|
|
7/12/2010
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
6.75
|
117,200
|
|
|
7/9/2010
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
6.75
|
75,600
|
|
|
7/8/2010
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
6.75
|
96,000
|
|
|
7/7/2010
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.60
|
6.75
|
165,400
|
|
|
7/6/2010
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
6.75
|
197,900
|
|
|
7/5/2010
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
6.81
|
217,600
|
|
|