Boise Cascade L.L.C. (NY: BCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	16.43	16.52	16.03	16.27	410,149	-0.20(-1.20%)
Aug 29, 2013	16.42	16.57	16.40	16.47	225,967	-0.01(-0.09%)
Aug 28, 2013	16.54	16.61	16.46	16.48	334,190	-0.02(-0.13%)
Aug 27, 2013	16.71	16.74	16.46	16.50	531,699	-0.16(-0.97%)
Aug 26, 2013	16.90	16.90	16.60	16.66	545,646	+0.15(+0.94%)
Aug 23, 2013	16.57	16.65	16.42	16.51	178,740	-0.08(-0.47%)
Aug 22, 2013	16.33	16.63	16.33	16.59	253,980	+0.27(+1.68%)
Aug 21, 2013	16.30	16.52	16.22	16.31	437,823	+0.01(+0.04%)
Aug 20, 2013	16.35	16.45	16.21	16.30	349,629	+0.00(+0.00%)
Aug 19, 2013	16.29	16.57	16.23	16.30	670,243	-0.05(-0.30%)
Aug 16, 2013	16.55	16.73	16.33	16.35	386,222	-0.26(-1.57%)
Aug 15, 2013	16.86	16.86	16.55	16.61	347,998	-0.44(-2.60%)
Aug 14, 2013	16.93	17.13	16.85	17.06	590,904	+0.08(+0.46%)
Aug 13, 2013	16.98	17.02	16.76	16.98	433,653	-0.01(-0.04%)
Aug 12, 2013	16.80	17.11	16.80	16.99	319,906	-0.10(-0.58%)
Aug 09, 2013	16.95	17.24	16.89	17.09	364,187	+0.13(+0.79%)
Aug 08, 2013	17.25	17.33	16.67	16.95	1,142,305	-0.27(-1.59%)
Aug 07, 2013	17.38	17.40	16.90	17.23	668,036	-0.23(-1.29%)
Aug 06, 2013	18.16	18.27	17.35	17.45	895,016	-0.71(-3.92%)
Aug 05, 2013	18.48	18.56	17.93	18.16	441,167	-0.27(-1.49%)
Aug 02, 2013	18.60	18.75	18.44	18.44	1,161,960	-0.23(-1.21%)
Aug 01, 2013	18.73	18.79	18.60	18.66	560,582	+0.03(+0.15%)
Jul 31, 2013	18.68	18.83	18.59	18.64	659,561	-0.10(-0.53%)
Jul 30, 2013	18.66	18.80	18.59	18.73	444,519	+0.11(+0.57%)
Jul 29, 2013	18.61	18.64	18.49	18.63	687,426	+0.02(+0.11%)
Jul 26, 2013	18.63	18.68	18.45	18.61	1,218,156	-0.06(-0.30%)
Jul 25, 2013	19.00	19.02	18.57	18.66	7,191,391	-0.90(-4.61%)
Jul 24, 2013	20.25	20.25	19.52	19.57	445,426	-0.67(-3.31%)
Jul 23, 2013	19.81	20.57	19.65	20.23	541,209	-0.44(-2.11%)
Jul 22, 2013	20.11	20.78	20.05	20.67	220,604	+0.59(+2.95%)
Jul 19, 2013	20.02	20.27	19.83	20.08	183,187	+0.09(+0.46%)
Jul 18, 2013	19.73	20.07	19.63	19.99	281,305	+0.30(+1.54%)
Jul 17, 2013	19.47	19.89	19.47	19.69	520,559	+0.13(+0.68%)
Jul 16, 2013	19.97	20.08	19.45	19.55	598,416	-0.44(-2.22%)
Jul 15, 2013	19.80	20.04	19.59	20.00	137,726	+0.16(+0.82%)
Jul 12, 2013	19.69	20.13	19.59	19.83	285,197	-0.03(-0.14%)
Jul 11, 2013	19.35	19.88	19.30	19.86	266,603	+0.68(+3.52%)
Jul 10, 2013	18.75	19.30	18.75	19.19	228,277	+0.37(+1.98%)
Jul 09, 2013	18.22	18.81	18.15	18.81	166,985	+0.66(+3.65%)
Jul 08, 2013	18.10	18.28	18.05	18.15	237,809	+0.06(+0.31%)
Jul 05, 2013	18.12	18.14	17.92	18.09	89,309	+0.12(+0.67%)
Jul 03, 2013	17.88	18.09	17.84	17.97	95,593	+0.01(+0.08%)
Jul 02, 2013	18.00	18.10	17.92	17.96	249,946	-0.11(-0.62%)
Jul 01, 2013	18.01	18.10	17.81	18.07	277,504	+0.18(+0.98%)
Jun 28, 2013	17.84	17.99	17.82	17.90	833,455	+0.04(+0.24%)
Jun 26, 2013	17.61	18.31	17.54	17.85	2,902,891	-0.73(-3.90%)
Jun 25, 2013	18.84	18.84	18.52	18.58	313,303	-0.01(-0.04%)
Jun 24, 2013	19.07	19.23	18.42	18.59	342,290	-0.75(-3.86%)
Jun 21, 2013	19.47	19.83	19.26	19.33	983,589	-0.12(-0.62%)
Jun 20, 2013	19.47	19.75	19.34	19.45	589,836	-0.35(-1.74%)
Jun 19, 2013	19.58	19.99	19.48	19.80	350,832	+0.23(+1.15%)
Jun 18, 2013	19.29	19.58	19.17	19.57	344,487	+0.37(+1.91%)
Jun 17, 2013	18.78	19.31	18.73	19.21	360,916	+0.63(+3.37%)
Jun 14, 2013	18.70	18.73	18.45	18.58	190,399	-0.06(-0.34%)
Jun 13, 2013	18.50	18.71	18.22	18.64	418,036	+0.15(+0.80%)
Jun 12, 2013	19.12	19.30	18.40	18.50	183,779	-0.52(-2.74%)
Jun 11, 2013	19.18	19.30	18.92	19.02	297,166	-0.39(-2.00%)
Jun 10, 2013	19.31	19.54	19.26	19.40	291,511	+0.10(+0.51%)
Jun 07, 2013	19.03	19.37	18.90	19.30	305,073	+0.33(+1.74%)
Jun 06, 2013	18.75	19.08	18.75	18.97	343,986	+0.19(+1.01%)
Jun 05, 2013	19.40	19.54	18.63	18.78	508,896	-0.64(-3.30%)
Jun 04, 2013	20.54	20.66	19.26	19.42	881,748	-1.02(-5.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.