|
Closing price on 9/8/2008
|
|
| Open |
26.30 |
| High |
26.30 |
| Low |
22.90 |
| Volume |
1,772,800 |
| Split-adjusted Price |
13.05 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2008
|
+1.70 / +6.91%
|
26.30
|
26.30
|
22.90
|
26.30
|
26.30
|
13.05
|
1,772,800
|
|
|
9/5/2008
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
12.21
|
34,400
|
|
|
9/4/2008
|
+1.50 / +6.98%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.41
|
39,400
|
|
|
9/3/2008
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.67
|
10,900
|
|
|
8/29/2008
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.97
|
393,800
|
|
|
8/28/2008
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.50
|
18.80
|
18.80
|
9.33
|
2,017,100
|
|
|
8/27/2008
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.73
|
26,700
|
|
|
8/26/2008
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.19
|
29,600
|
|
|
8/25/2008
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.69
|
68,200
|
|
|
8/22/2008
|
+0.70 / +5.07%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.50
|
7.20
|
547,000
|
|
|
8/21/2008
|
+0.90 / +6.98%
|
12.10
|
13.80
|
12.10
|
13.80
|
13.80
|
6.85
|
242,400
|
|
|
8/20/2008
|
-0.60 / -4.44%
|
12.90
|
13.60
|
12.90
|
12.90
|
12.90
|
6.40
|
56,500
|
|
|
8/19/2008
|
-0.60 / -4.26%
|
14.20
|
14.80
|
13.30
|
13.50
|
13.50
|
6.70
|
115,800
|
|
|
8/18/2008
|
+0.40 / +2.92%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.10
|
7.00
|
101,500
|
|
|
8/15/2008
|
+0.30 / +2.24%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.80
|
47,400
|
|
|
8/14/2008
|
+0.60 / +4.69%
|
13.00
|
13.40
|
12.50
|
13.40
|
13.40
|
6.65
|
155,200
|
|
|
8/13/2008
|
-0.20 / -1.54%
|
13.50
|
13.50
|
12.50
|
12.80
|
12.80
|
6.35
|
40,500
|
|
|
8/12/2008
|
+0.50 / +4.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
6.45
|
159,100
|
|
|
8/11/2008
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.20
|
27,300
|
|
|
8/8/2008
|
+0.40 / +3.36%
|
11.60
|
12.30
|
11.60
|
12.30
|
12.30
|
6.10
|
100,600
|
|
|
8/7/2008
|
+0.20 / +1.71%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
5.90
|
58,600
|
|
|
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
|
|
|