|
Closing price on 8/5/2010
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
110,400 |
| Split-adjusted Price |
6.46 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/2/2010
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
6.87
|
154,200
|
|
|
7/1/2010
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
6.87
|
195,300
|
|
|
6/30/2010
|
-0.30 / -2.50%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.70
|
6.81
|
345,900
|
|
|
6/29/2010
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.00
|
6.98
|
476,100
|
|
|
6/28/2010
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
6.93
|
172,500
|
|
|
6/25/2010
|
-0.20 / -1.63%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
7.04
|
182,400
|
|
|