|
Closing price on 8/25/2009
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.40 |
| Volume |
382,900 |
| Split-adjusted Price |
8.99 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2009
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.60
|
8.99
|
382,900
|
|
|
8/24/2009
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.70
|
16.70
|
9.04
|
462,000
|
|
|
8/21/2009
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.70
|
16.70
|
9.04
|
396,900
|
|
|
8/20/2009
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.70
|
9.04
|
294,800
|
|
|
8/19/2009
|
+0.20 / +1.20%
|
16.80
|
17.20
|
16.60
|
16.90
|
16.90
|
9.15
|
230,900
|
|
|
8/18/2009
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.70
|
9.04
|
341,400
|
|
|
8/17/2009
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.70
|
9.04
|
275,200
|
|
|
8/14/2009
|
-0.40 / -2.31%
|
17.50
|
17.50
|
16.80
|
16.90
|
16.90
|
9.15
|
213,100
|
|
|
8/13/2009
|
+0.40 / +2.37%
|
17.50
|
18.20
|
17.10
|
17.30
|
17.30
|
9.36
|
1,154,500
|
|
|
8/12/2009
|
+0.30 / +1.81%
|
16.60
|
17.40
|
16.50
|
16.90
|
16.90
|
9.15
|
587,400
|
|
|
8/11/2009
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.30
|
16.60
|
16.60
|
8.99
|
402,600
|
|
|
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
|
|
|