|
Closing price on 7/2/2015
|
|
| Open |
14.90 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
148,681 |
| Split-adjusted Price |
9.80 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2015
|
+0.50 / +3.36%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.23
|
9.80
|
148,681
|
|
|
7/1/2015
|
-0.10 / -0.67%
|
15.20
|
15.40
|
14.90
|
14.90
|
15.17
|
9.49
|
183,100
|
|
|
6/30/2015
|
+0.40 / +2.74%
|
14.60
|
15.50
|
14.60
|
15.00
|
15.12
|
9.55
|
220,600
|
|
|
6/29/2015
|
+0.60 / +4.29%
|
14.00
|
14.80
|
14.00
|
14.60
|
14.57
|
9.29
|
127,135
|
|
|
6/26/2015
|
-0.70 / -4.76%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.70
|
8.91
|
337,800
|
|
|
6/25/2015
|
-1.00 / -6.37%
|
15.50
|
15.70
|
14.70
|
14.70
|
15.18
|
9.36
|
277,201
|
|
|
6/24/2015
|
-0.30 / -1.88%
|
16.10
|
16.10
|
15.50
|
15.70
|
15.72
|
9.99
|
266,400
|
|
|
6/23/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
10.19
|
119,800
|
|
|
6/22/2015
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.04
|
10.19
|
134,500
|
|
|
6/19/2015
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.11
|
10.25
|
124,800
|
|
|
6/18/2015
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.40
|
10.38
|
154,500
|
|
|
6/17/2015
|
+0.30 / +1.88%
|
16.00
|
16.50
|
15.90
|
16.30
|
16.31
|
10.38
|
297,500
|
|
|
6/16/2015
|
-0.30 / -1.84%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.21
|
10.19
|
213,799
|
|
|
6/15/2015
|
-0.20 / -1.21%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.44
|
10.38
|
221,800
|
|
|
6/12/2015
|
-0.20 / -1.20%
|
16.60
|
16.80
|
16.40
|
16.50
|
16.55
|
10.50
|
144,800
|
|
|
6/11/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.60
|
10.63
|
125,920
|
|
|
6/10/2015
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.75
|
10.63
|
136,345
|
|
|
6/9/2015
|
+0.40 / +2.41%
|
16.60
|
17.50
|
16.60
|
17.00
|
17.02
|
10.82
|
350,200
|
|
|
6/8/2015
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.30
|
16.60
|
16.53
|
10.57
|
489,575
|
|
|
6/5/2015
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.61
|
10.63
|
224,735
|
|
|
6/4/2015
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.60
|
16.70
|
16.78
|
10.63
|
69,468
|
|
|
6/3/2015
|
+0.30 / +1.82%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.64
|
10.69
|
319,000
|
|
|
6/2/2015
|
0.00 / 0.00%
|
16.10
|
16.90
|
16.10
|
16.50
|
16.50
|
10.50
|
242,600
|
|
|
6/1/2015
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.30
|
16.50
|
16.47
|
10.50
|
66,830
|
|
|
5/29/2015
|
-0.20 / -1.20%
|
16.60
|
17.00
|
16.50
|
16.50
|
16.76
|
10.50
|
235,907
|
|
|
5/28/2015
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.64
|
10.63
|
255,065
|
|
|
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
|
|
|