|
Closing price on 9/8/2010
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
105,700 |
| Split-adjusted Price |
5.88 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2010
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
5.88
|
105,700
|
|
|
9/7/2010
|
-0.20 / -1.90%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.30
|
5.99
|
131,300
|
|
|
9/6/2010
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.50
|
6.11
|
285,700
|
|
|
9/1/2010
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
6.05
|
119,600
|
|
|
8/31/2010
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.40
|
6.05
|
154,800
|
|
|
8/30/2010
|
+0.50 / +5.00%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.50
|
6.11
|
117,300
|
|
|
8/27/2010
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
5.82
|
110,100
|
|
|
8/26/2010
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.60
|
9.80
|
9.80
|
5.70
|
131,700
|
|
|
8/25/2010
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.70
|
5.65
|
225,000
|
|
|
8/24/2010
|
-0.20 / -1.96%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.00
|
5.82
|
216,600
|
|
|
8/23/2010
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.20
|
5.94
|
94,500
|
|
|
8/20/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
6.05
|
53,800
|
|
|
8/19/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
6.05
|
42,900
|
|
|
8/18/2010
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
6.05
|
123,700
|
|
|
8/17/2010
|
-0.30 / -2.73%
|
11.30
|
11.30
|
10.60
|
10.70
|
10.70
|
6.23
|
72,800
|
|
|
8/16/2010
|
+0.60 / +5.77%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
6.40
|
298,400
|
|
|
8/13/2010
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
6.05
|
106,100
|
|
|
8/12/2010
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.20
|
5.94
|
139,100
|
|
|
8/11/2010
|
+0.30 / +2.91%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
6.17
|
120,300
|
|
|
8/10/2010
|
-0.50 / -4.63%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.30
|
5.99
|
321,000
|
|
|
8/9/2010
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.80
|
6.29
|
79,200
|
|
|
8/6/2010
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
6.40
|
177,300
|
|
|
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
|
|
|