|
Closing price on 9/29/2009
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.30 |
| Volume |
429,500 |
| Split-adjusted Price |
9.42 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2009
|
+0.10 / +0.58%
|
17.50
|
17.80
|
17.30
|
17.40
|
17.40
|
9.42
|
429,500
|
|
|
9/28/2009
|
-0.20 / -1.14%
|
17.20
|
18.00
|
16.30
|
17.30
|
17.30
|
9.36
|
432,900
|
|
|
9/25/2009
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.20
|
17.50
|
17.50
|
9.47
|
680,600
|
|
|
9/24/2009
|
-0.50 / -2.73%
|
18.60
|
18.70
|
17.60
|
17.80
|
17.80
|
9.64
|
453,300
|
|
|
9/23/2009
|
0.00 / 0.00%
|
18.20
|
19.00
|
18.10
|
18.30
|
18.30
|
9.91
|
856,000
|
|
|
9/22/2009
|
-0.20 / -1.08%
|
18.50
|
18.50
|
17.90
|
18.30
|
18.30
|
9.91
|
716,200
|
|
|
9/21/2009
|
-0.50 / -2.63%
|
19.50
|
19.50
|
18.20
|
18.50
|
18.50
|
10.01
|
762,100
|
|
|
9/18/2009
|
-0.40 / -2.06%
|
19.00
|
19.20
|
18.50
|
19.00
|
19.00
|
10.29
|
1,793,100
|
|
|
9/17/2009
|
+0.10 / +0.52%
|
20.00
|
20.30
|
18.50
|
19.40
|
19.40
|
10.50
|
1,774,800
|
|
|
9/16/2009
|
+1.20 / +6.63%
|
19.20
|
19.30
|
18.70
|
19.30
|
19.30
|
10.45
|
3,156,500
|
|
|
9/15/2009
|
+0.90 / +5.23%
|
18.10
|
18.10
|
17.30
|
18.10
|
18.10
|
9.80
|
1,428,900
|
|
|
9/14/2009
|
+1.00 / +6.17%
|
16.30
|
17.20
|
16.10
|
17.20
|
17.20
|
9.31
|
1,994,700
|
|
|
9/11/2009
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.20
|
8.77
|
328,000
|
|
|
9/10/2009
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.10
|
8.72
|
146,900
|
|
|
9/9/2009
|
-0.20 / -1.23%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
8.72
|
170,600
|
|
|
9/8/2009
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
8.82
|
440,700
|
|
|
9/7/2009
|
-0.30 / -1.84%
|
16.40
|
16.40
|
15.60
|
16.00
|
16.00
|
8.66
|
367,600
|
|
|
9/4/2009
|
-0.20 / -1.21%
|
16.20
|
16.60
|
16.10
|
16.30
|
16.30
|
8.82
|
317,400
|
|
|
9/3/2009
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
8.93
|
299,000
|
|
|
9/1/2009
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.70
|
9.04
|
234,500
|
|
|
8/31/2009
|
+0.30 / +1.82%
|
16.80
|
17.00
|
16.50
|
16.80
|
16.80
|
9.09
|
628,800
|
|
|
8/28/2009
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.40
|
16.50
|
16.50
|
8.93
|
494,400
|
|
|
8/27/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.40
|
8.88
|
256,900
|
|
|
8/26/2009
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.30
|
16.40
|
16.40
|
8.88
|
579,300
|
|
|
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
|
|
|