|
Closing price on 5/27/2015
|
|
| Open |
16.60 |
| High |
16.80 |
| Low |
16.60 |
| Volume |
131,600 |
| Split-adjusted Price |
10.63 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2015
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.68
|
10.63
|
131,600
|
|
|
5/26/2015
|
-0.40 / -2.35%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.82
|
10.57
|
219,900
|
|
|
5/25/2015
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.82
|
10.82
|
198,700
|
|
|
5/22/2015
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.50
|
16.70
|
16.77
|
10.63
|
119,900
|
|
|
5/21/2015
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.70
|
16.90
|
16.88
|
10.76
|
270,410
|
|
|
5/20/2015
|
+0.10 / +0.58%
|
17.10
|
17.40
|
16.80
|
17.20
|
17.13
|
10.95
|
290,701
|
|
|
5/19/2015
|
+0.30 / +1.79%
|
16.70
|
17.30
|
16.70
|
17.10
|
17.09
|
10.89
|
511,030
|
|
|
5/18/2015
|
-0.10 / -0.59%
|
16.90
|
17.00
|
15.70
|
16.80
|
16.37
|
10.69
|
550,980
|
|
|
5/15/2015
|
-0.80 / -4.52%
|
17.70
|
18.00
|
16.90
|
16.90
|
17.23
|
10.76
|
344,110
|
|
|
5/14/2015
|
-0.10 / -0.56%
|
17.50
|
18.00
|
17.40
|
17.70
|
17.73
|
11.27
|
111,800
|
|
|
5/13/2015
|
+0.60 / +3.49%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.33
|
11.33
|
240,800
|
|
|
5/12/2015
|
+0.20 / +1.18%
|
17.10
|
17.30
|
16.80
|
17.20
|
17.10
|
10.95
|
254,100
|
|
|
5/11/2015
|
-0.20 / -1.16%
|
17.10
|
17.30
|
17.00
|
17.00
|
17.15
|
10.82
|
80,700
|
|
|
5/8/2015
|
-0.10 / -0.58%
|
17.30
|
17.50
|
17.20
|
17.20
|
17.30
|
10.95
|
130,010
|
|
|
5/7/2015
|
+0.50 / +2.98%
|
16.50
|
17.50
|
16.50
|
17.30
|
17.13
|
11.01
|
263,920
|
|
|
5/6/2015
|
-0.80 / -4.55%
|
17.50
|
17.50
|
16.80
|
16.80
|
17.06
|
10.69
|
313,700
|
|
|
5/5/2015
|
+0.10 / +0.57%
|
17.40
|
17.80
|
16.80
|
17.60
|
17.27
|
11.20
|
177,630
|
|
|
5/4/2015
|
-0.80 / -4.37%
|
18.40
|
18.40
|
17.20
|
17.50
|
17.75
|
11.14
|
894,200
|
|
|
4/27/2015
|
-0.60 / -3.17%
|
18.80
|
18.80
|
18.20
|
18.30
|
18.37
|
11.65
|
759,640
|
|
|
4/24/2015
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.70
|
18.90
|
18.91
|
12.03
|
414,180
|
|
|
4/23/2015
|
-0.20 / -1.04%
|
19.50
|
19.50
|
18.90
|
19.10
|
19.18
|
12.16
|
407,240
|
|
|
4/22/2015
|
+0.20 / +1.05%
|
19.00
|
19.70
|
19.00
|
19.30
|
19.37
|
12.29
|
532,510
|
|
|
4/21/2015
|
+0.10 / +0.53%
|
19.00
|
19.40
|
18.80
|
19.10
|
19.12
|
12.16
|
622,200
|
|
|
4/20/2015
|
-0.20 / -1.04%
|
19.00
|
19.10
|
18.90
|
19.00
|
18.97
|
12.10
|
207,220
|
|
|
4/17/2015
|
+0.40 / +2.13%
|
18.80
|
19.30
|
18.80
|
19.20
|
19.18
|
12.22
|
592,100
|
|
|
4/16/2015
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.80
|
18.80
|
18.97
|
11.97
|
246,100
|
|
|
4/15/2015
|
+0.30 / +1.60%
|
18.60
|
19.00
|
18.60
|
19.00
|
18.66
|
12.10
|
621,700
|
|
|
4/14/2015
|
-0.20 / -1.06%
|
18.80
|
19.00
|
18.70
|
18.70
|
18.81
|
11.90
|
277,455
|
|
|
4/13/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
18.90
|
18.78
|
12.03
|
324,200
|
|
|
4/10/2015
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.80
|
18.90
|
18.97
|
12.03
|
541,115
|
|
|