|
Closing price on 8/6/2008
|
|
| Open |
11.00 |
| High |
11.70 |
| Low |
10.90 |
| Volume |
24,400 |
| Split-adjusted Price |
5.81 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2008
|
+0.50 / +4.46%
|
11.00
|
11.70
|
10.90
|
11.70
|
11.70
|
5.81
|
24,400
|
|
|
8/5/2008
|
-0.40 / -3.45%
|
11.20
|
11.60
|
11.20
|
11.20
|
11.20
|
5.56
|
62,000
|
|
|
8/4/2008
|
-0.30 / -2.52%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.60
|
5.76
|
69,300
|
|
|
8/1/2008
|
-0.50 / -4.03%
|
12.30
|
12.40
|
11.90
|
11.90
|
11.90
|
5.90
|
66,100
|
|
|
7/31/2008
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.40
|
6.15
|
63,200
|
|
|
7/30/2008
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.20
|
12.60
|
12.60
|
6.25
|
46,000
|
|
|
7/29/2008
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.20
|
12.60
|
12.60
|
6.25
|
61,200
|
|
|
7/28/2008
|
+0.40 / +3.31%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.50
|
6.20
|
182,400
|
|
|
7/25/2008
|
-0.50 / -3.97%
|
12.10
|
13.10
|
12.10
|
12.10
|
12.10
|
6.00
|
83,400
|
|
|
7/24/2008
|
-0.50 / -3.82%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.25
|
76,800
|
|
|
7/23/2008
|
-0.50 / -3.68%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
6.50
|
13,600
|
|
|
7/22/2008
|
-0.50 / -3.55%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.75
|
12,400
|
|
|
7/21/2008
|
-0.50 / -3.42%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.00
|
6,600
|
|
|
7/18/2008
|
-0.30 / -2.01%
|
14.70
|
15.00
|
14.60
|
14.60
|
14.60
|
7.24
|
33,300
|
|
|
7/17/2008
|
-0.60 / -3.87%
|
15.40
|
15.50
|
14.70
|
14.90
|
14.90
|
7.39
|
180,900
|
|
|
7/16/2008
|
+0.20 / +1.31%
|
15.90
|
15.90
|
14.70
|
15.50
|
15.50
|
7.69
|
222,400
|
|
|
7/15/2008
|
+0.50 / +3.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.59
|
65,300
|
|
|
7/14/2008
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.80
|
7.34
|
60,500
|
|
|
7/11/2008
|
+0.30 / +2.13%
|
14.30
|
14.40
|
13.90
|
14.40
|
14.40
|
7.15
|
251,300
|
|
|
7/10/2008
|
-0.30 / -2.08%
|
14.20
|
14.30
|
13.80
|
14.10
|
14.10
|
7.00
|
205,500
|
|
|
7/9/2008
|
-0.40 / -2.70%
|
14.20
|
14.70
|
14.20
|
14.40
|
14.40
|
7.15
|
91,600
|
|
|
7/8/2008
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.80
|
7.34
|
74,600
|
|
|
7/7/2008
|
-0.60 / -3.90%
|
15.50
|
16.00
|
14.80
|
14.80
|
14.80
|
7.34
|
93,800
|
|
|
7/4/2008
|
+0.50 / +3.36%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.40
|
7.64
|
95,300
|
|
|
7/3/2008
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.90
|
7.39
|
208,300
|
|
|
7/2/2008
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.50
|
7.20
|
255,300
|
|
|
7/1/2008
|
+0.30 / +2.19%
|
13.50
|
14.00
|
13.40
|
14.00
|
14.00
|
6.95
|
118,700
|
|
|
6/30/2008
|
-0.20 / -1.44%
|
14.10
|
14.10
|
13.20
|
13.70
|
13.70
|
6.80
|
18,200
|
|
|
6/27/2008
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.50
|
13.90
|
13.90
|
6.90
|
37,900
|
|
|
6/26/2008
|
-0.60 / -4.14%
|
14.50
|
14.50
|
13.80
|
13.90
|
13.90
|
6.90
|
27,100
|
|
|