|
Closing price on 2/29/2016
|
|
| Open |
20.20 |
| High |
21.60 |
| Low |
20.00 |
| Volume |
2,660,140 |
| Split-adjusted Price |
10.18 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2016
|
+1.30 / +6.44%
|
20.20
|
21.60
|
20.00
|
21.50
|
20.79
|
10.18
|
2,660,140
|
|
|
2/26/2016
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.11
|
9.56
|
725,750
|
|
|
2/25/2016
|
+0.10 / +0.50%
|
20.00
|
20.40
|
19.80
|
20.10
|
20.17
|
9.51
|
694,110
|
|
|
2/24/2016
|
-0.10 / -0.50%
|
20.10
|
20.30
|
20.00
|
20.00
|
20.11
|
9.47
|
1,188,990
|
|
|
2/23/2016
|
-0.20 / -0.99%
|
20.20
|
20.30
|
19.90
|
20.10
|
20.08
|
9.51
|
811,730
|
|
|
2/22/2016
|
-0.40 / -1.93%
|
20.70
|
20.70
|
20.20
|
20.30
|
20.41
|
9.61
|
783,110
|
|
|
2/19/2016
|
-0.10 / -0.48%
|
20.70
|
21.20
|
20.40
|
20.70
|
20.87
|
9.80
|
1,554,780
|
|
|
2/18/2016
|
+1.10 / +5.58%
|
19.70
|
20.90
|
19.60
|
20.80
|
20.42
|
9.85
|
1,869,190
|
|
|
2/17/2016
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.50
|
19.70
|
19.68
|
9.32
|
321,620
|
|
|
2/16/2016
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.50
|
19.60
|
19.60
|
9.28
|
882,910
|
|
|
2/15/2016
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.50
|
19.60
|
19.64
|
9.28
|
193,090
|
|
|
2/5/2016
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.60
|
19.70
|
19.70
|
9.32
|
1,222,410
|
|
|
2/4/2016
|
+0.20 / +1.03%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.52
|
9.32
|
1,658,470
|
|
|
2/3/2016
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.50
|
19.50
|
19.60
|
9.23
|
607,240
|
|
|
2/2/2016
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.50
|
9.28
|
626,040
|
|
|
2/1/2016
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.53
|
9.23
|
258,840
|
|
|
1/29/2016
|
+0.10 / +0.52%
|
19.40
|
19.60
|
19.40
|
19.50
|
19.46
|
9.23
|
344,740
|
|
|
1/28/2016
|
-0.20 / -1.02%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.58
|
9.18
|
424,230
|
|
|
1/27/2016
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.51
|
9.28
|
475,070
|
|
|
1/26/2016
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.40
|
19.50
|
19.49
|
9.23
|
566,060
|
|
|
1/25/2016
|
+0.20 / +1.04%
|
19.30
|
19.60
|
19.30
|
19.50
|
19.46
|
9.23
|
272,810
|
|
|
1/22/2016
|
-0.20 / -1.03%
|
19.50
|
19.60
|
19.30
|
19.30
|
19.41
|
9.14
|
280,680
|
|
|
1/21/2016
|
-0.10 / -0.51%
|
19.60
|
19.80
|
19.50
|
19.50
|
19.68
|
9.23
|
369,510
|
|
|
1/20/2016
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.50
|
19.60
|
19.70
|
9.28
|
388,420
|
|
|
1/19/2016
|
+0.40 / +2.07%
|
19.30
|
19.90
|
19.20
|
19.70
|
19.66
|
9.32
|
1,036,130
|
|
|
1/18/2016
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.10
|
19.30
|
19.28
|
9.14
|
230,970
|
|
|
1/15/2016
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.20
|
19.30
|
19.33
|
9.14
|
224,800
|
|
|
1/14/2016
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.10
|
19.30
|
19.27
|
9.14
|
254,720
|
|
|
1/13/2016
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.40
|
19.40
|
19.51
|
9.18
|
269,760
|
|
|
1/12/2016
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.46
|
9.23
|
279,770
|
|
|