BlackRock Capital Investment Corp NASDAQ:BKCC Historical Prices

Below are the 4203 trading days of historical prices for BKCC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4203	NASDAQ	BKCC	Thu, Mar 7, 2024	3.75	3.79	3.74	3.76
4202	NASDAQ	BKCC	Wed, Mar 6, 2024	3.78	3.78	3.68	3.75
4201	NASDAQ	BKCC	Tue, Mar 5, 2024	3.67	3.76	3.67	3.75
4200	NASDAQ	BKCC	Mon, Mar 4, 2024	3.73	3.74	3.62	3.66
4199	NASDAQ	BKCC	Fri, Mar 1, 2024	3.60	3.70	3.51	3.68
4198	NASDAQ	BKCC	Thu, Feb 29, 2024	3.73	3.73	3.58	3.62
4197	NASDAQ	BKCC	Wed, Feb 28, 2024	3.78	3.79	3.75	3.75
4196	NASDAQ	BKCC	Tue, Feb 27, 2024	3.75	3.79	3.73	3.79
4195	NASDAQ	BKCC	Mon, Feb 26, 2024	3.77	3.79	3.72	3.72
4194	NASDAQ	BKCC	Fri, Feb 23, 2024	3.77	3.81	3.75	3.79
4193	NASDAQ	BKCC	Thu, Feb 22, 2024	3.77	3.79	3.75	3.78
4192	NASDAQ	BKCC	Wed, Feb 21, 2024	3.77	3.81	3.76	3.77
4191	NASDAQ	BKCC	Tue, Feb 20, 2024	3.76	3.80	3.73	3.80
4190	NASDAQ	BKCC	Fri, Feb 16, 2024	3.78	3.80	3.75	3.77
4189	NASDAQ	BKCC	Thu, Feb 15, 2024	3.76	3.79	3.74	3.78
4188	NASDAQ	BKCC	Wed, Feb 14, 2024	3.74	3.75	3.71	3.73
4187	NASDAQ	BKCC	Tue, Feb 13, 2024	3.76	3.76	3.71	3.75
4186	NASDAQ	BKCC	Mon, Feb 12, 2024	3.71	3.80	3.70	3.77
4185	NASDAQ	BKCC	Fri, Feb 9, 2024	3.74	3.75	3.68	3.71
4184	NASDAQ	BKCC	Thu, Feb 8, 2024	3.73	3.75	3.70	3.72
4183	NASDAQ	BKCC	Wed, Feb 7, 2024	3.72	3.74	3.68	3.72
4182	NASDAQ	BKCC	Tue, Feb 6, 2024	3.74	3.79	3.71	3.72
4181	NASDAQ	BKCC	Mon, Feb 5, 2024	3.80	3.83	3.70	3.74
4180	NASDAQ	BKCC	Fri, Feb 2, 2024	3.83	3.84	3.79	3.80
4179	NASDAQ	BKCC	Thu, Feb 1, 2024	3.87	3.88	3.77	3.84
4178	NASDAQ	BKCC	Wed, Jan 31, 2024	3.91	3.92	3.85	3.86
4177	NASDAQ	BKCC	Tue, Jan 30, 2024	3.89	3.90	3.85	3.90
4176	NASDAQ	BKCC	Mon, Jan 29, 2024	3.92	3.94	3.86	3.88
4175	NASDAQ	BKCC	Fri, Jan 26, 2024	3.91	3.95	3.88	3.92
4174	NASDAQ	BKCC	Thu, Jan 25, 2024	3.93	3.93	3.89	3.90
4173	NASDAQ	BKCC	Wed, Jan 24, 2024	3.90	3.92	3.90	3.90
4172	NASDAQ	BKCC	Tue, Jan 23, 2024	3.91	3.92	3.90	3.91
4171	NASDAQ	BKCC	Mon, Jan 22, 2024	3.91	3.93	3.90	3.91
4170	NASDAQ	BKCC	Fri, Jan 19, 2024	3.88	3.89	3.84	3.88
4169	NASDAQ	BKCC	Thu, Jan 18, 2024	3.88	3.89	3.85	3.87
4168	NASDAQ	BKCC	Wed, Jan 17, 2024	3.86	3.87	3.83	3.87
4167	NASDAQ	BKCC	Tue, Jan 16, 2024	3.92	3.92	3.85	3.86
4166	NASDAQ	BKCC	Fri, Jan 12, 2024	3.90	3.94	3.87	3.91
4165	NASDAQ	BKCC	Thu, Jan 11, 2024	4.03	4.03	3.88	3.90
4164	NASDAQ	BKCC	Wed, Jan 10, 2024	4.01	4.03	3.98	4.03
4163	NASDAQ	BKCC	Tue, Jan 9, 2024	3.97	4.01	3.96	4.00
4162	NASDAQ	BKCC	Mon, Jan 8, 2024	3.98	4.01	3.96	3.98
4161	NASDAQ	BKCC	Fri, Jan 5, 2024	3.89	3.96	3.89	3.95
4160	NASDAQ	BKCC	Thu, Jan 4, 2024	3.81	3.95	3.81	3.93
4159	NASDAQ	BKCC	Wed, Jan 3, 2024	3.85	3.88	3.77	3.79
4158	NASDAQ	BKCC	Tue, Jan 2, 2024	3.83	3.89	3.82	3.86
4157	NASDAQ	BKCC	Fri, Dec 29, 2023	3.88	3.90	3.83	3.87
4156	NASDAQ	BKCC	Thu, Dec 28, 2023	3.83	3.90	3.81	3.87
4155	NASDAQ	BKCC	Wed, Dec 27, 2023	3.84	3.89	3.79	3.86
4154	NASDAQ	BKCC	Tue, Dec 26, 2023	3.83	3.89	3.80	3.86
4153	NASDAQ	BKCC	Fri, Dec 22, 2023	3.83	3.89	3.82	3.84
4152	NASDAQ	BKCC	Thu, Dec 21, 2023	3.85	3.87	3.80	3.82
4151	NASDAQ	BKCC	Wed, Dec 20, 2023	3.84	3.90	3.82	3.84
4150	NASDAQ	BKCC	Tue, Dec 19, 2023	3.85	3.89	3.72	3.89
4149	NASDAQ	BKCC	Mon, Dec 18, 2023	3.90	3.90	3.82	3.83
4148	NASDAQ	BKCC	Fri, Dec 15, 2023	3.96	3.96	3.89	3.90
4147	NASDAQ	BKCC	Thu, Dec 14, 2023	3.90	4.00	3.86	3.95
4146	NASDAQ	BKCC	Wed, Dec 13, 2023	3.97	4.00	3.94	4.00
4145	NASDAQ	BKCC	Tue, Dec 12, 2023	3.96	3.98	3.94	3.96
4144	NASDAQ	BKCC	Mon, Dec 11, 2023	3.93	3.96	3.91	3.95
4143	NASDAQ	BKCC	Fri, Dec 8, 2023	3.88	3.91	3.88	3.91
4142	NASDAQ	BKCC	Thu, Dec 7, 2023	3.84	3.88	3.80	3.88
4141	NASDAQ	BKCC	Wed, Dec 6, 2023	3.87	3.88	3.83	3.84
4140	NASDAQ	BKCC	Tue, Dec 5, 2023	3.86	3.87	3.83	3.86
4139	NASDAQ	BKCC	Mon, Dec 4, 2023	3.86	3.86	3.85	3.85
4138	NASDAQ	BKCC	Fri, Dec 1, 2023	3.84	3.87	3.82	3.85
4137	NASDAQ	BKCC	Thu, Nov 30, 2023	3.84	3.85	3.78	3.82
4136	NASDAQ	BKCC	Wed, Nov 29, 2023	3.84	3.86	3.80	3.81
4135	NASDAQ	BKCC	Tue, Nov 28, 2023	3.78	3.85	3.77	3.82
4134	NASDAQ	BKCC	Mon, Nov 27, 2023	3.79	3.83	3.78	3.80
4133	NASDAQ	BKCC	Fri, Nov 24, 2023	3.77	3.83	3.77	3.83
4132	NASDAQ	BKCC	Wed, Nov 22, 2023	3.75	3.83	3.75	3.79
4131	NASDAQ	BKCC	Tue, Nov 21, 2023	3.74	3.81	3.71	3.76
4130	NASDAQ	BKCC	Mon, Nov 20, 2023	3.65	3.77	3.64	3.76
4129	NASDAQ	BKCC	Fri, Nov 17, 2023	3.65	3.70	3.64	3.69
4128	NASDAQ	BKCC	Thu, Nov 16, 2023	3.62	3.65	3.61	3.64
4127	NASDAQ	BKCC	Wed, Nov 15, 2023	3.60	3.64	3.60	3.63
4126	NASDAQ	BKCC	Tue, Nov 14, 2023	3.56	3.65	3.56	3.60
4125	NASDAQ	BKCC	Mon, Nov 13, 2023	3.59	3.65	3.53	3.53
4124	NASDAQ	BKCC	Fri, Nov 10, 2023	3.54	3.63	3.54	3.63
4123	NASDAQ	BKCC	Thu, Nov 9, 2023	3.60	3.60	3.50	3.54
4122	NASDAQ	BKCC	Wed, Nov 8, 2023	3.52	3.59	3.49	3.57
4121	NASDAQ	BKCC	Tue, Nov 7, 2023	3.57	3.59	3.51	3.53
4120	NASDAQ	BKCC	Mon, Nov 6, 2023	3.58	3.60	3.56	3.57
4119	NASDAQ	BKCC	Fri, Nov 3, 2023	3.45	3.59	3.45	3.57
4118	NASDAQ	BKCC	Thu, Nov 2, 2023	3.35	3.49	3.35	3.47
4117	NASDAQ	BKCC	Wed, Nov 1, 2023	3.29	3.35	3.29	3.31
4116	NASDAQ	BKCC	Tue, Oct 31, 2023	3.29	3.32	3.25	3.27
4115	NASDAQ	BKCC	Mon, Oct 30, 2023	3.30	3.32	3.24	3.25
4114	NASDAQ	BKCC	Fri, Oct 27, 2023	3.26	3.32	3.26	3.28
4113	NASDAQ	BKCC	Thu, Oct 26, 2023	3.26	3.30	3.25	3.27
4112	NASDAQ	BKCC	Wed, Oct 25, 2023	3.28	3.31	3.27	3.27
4111	NASDAQ	BKCC	Tue, Oct 24, 2023	3.32	3.36	3.26	3.28
4110	NASDAQ	BKCC	Mon, Oct 23, 2023	3.36	3.38	3.30	3.30
4109	NASDAQ	BKCC	Fri, Oct 20, 2023	3.37	3.41	3.37	3.37
4108	NASDAQ	BKCC	Thu, Oct 19, 2023	3.40	3.45	3.38	3.38
4107	NASDAQ	BKCC	Wed, Oct 18, 2023	3.42	3.46	3.40	3.40
4106	NASDAQ	BKCC	Tue, Oct 17, 2023	3.42	3.48	3.41	3.42
4105	NASDAQ	BKCC	Mon, Oct 16, 2023	3.42	3.47	3.39	3.42
4104	NASDAQ	BKCC	Fri, Oct 13, 2023	3.45	3.49	3.38	3.40
4103	NASDAQ	BKCC	Thu, Oct 12, 2023	3.60	3.60	3.42	3.44
4102	NASDAQ	BKCC	Wed, Oct 11, 2023	3.65	3.67	3.52	3.56
4101	NASDAQ	BKCC	Tue, Oct 10, 2023	3.65	3.68	3.63	3.63
4100	NASDAQ	BKCC	Mon, Oct 9, 2023	3.49	3.70	3.48	3.62
4099	NASDAQ	BKCC	Fri, Oct 6, 2023	3.47	3.52	3.44	3.51
4098	NASDAQ	BKCC	Thu, Oct 5, 2023	3.43	3.49	3.41	3.43
4097	NASDAQ	BKCC	Wed, Oct 4, 2023	3.50	3.50	3.40	3.44
4096	NASDAQ	BKCC	Tue, Oct 3, 2023	3.55	3.57	3.45	3.51
4095	NASDAQ	BKCC	Mon, Oct 2, 2023	3.70	3.70	3.51	3.53
4094	NASDAQ	BKCC	Fri, Sep 29, 2023	3.67	3.78	3.67	3.71
4093	NASDAQ	BKCC	Thu, Sep 28, 2023	3.70	3.79	3.70	3.75
4092	NASDAQ	BKCC	Wed, Sep 27, 2023	3.73	3.75	3.66	3.70
4091	NASDAQ	BKCC	Tue, Sep 26, 2023	3.76	3.78	3.67	3.69
4090	NASDAQ	BKCC	Mon, Sep 25, 2023	3.79	3.81	3.75	3.77
4089	NASDAQ	BKCC	Fri, Sep 22, 2023	3.84	3.85	3.80	3.80
4088	NASDAQ	BKCC	Thu, Sep 21, 2023	3.86	3.86	3.80	3.81
4087	NASDAQ	BKCC	Wed, Sep 20, 2023	3.87	3.89	3.84	3.86
4086	NASDAQ	BKCC	Tue, Sep 19, 2023	3.82	3.89	3.82	3.84
4085	NASDAQ	BKCC	Mon, Sep 18, 2023	3.79	3.88	3.74	3.84
4084	NASDAQ	BKCC	Fri, Sep 15, 2023	3.78	3.82	3.71	3.80
4083	NASDAQ	BKCC	Thu, Sep 14, 2023	3.79	3.85	3.79	3.82
4082	NASDAQ	BKCC	Wed, Sep 13, 2023	3.89	3.92	3.87	3.89
4081	NASDAQ	BKCC	Tue, Sep 12, 2023	3.87	3.92	3.82	3.87
4080	NASDAQ	BKCC	Mon, Sep 11, 2023	3.85	3.85	3.85	3.85
4079	NASDAQ	BKCC	Fri, Sep 8, 2023	3.80	3.83	3.80	3.82
4078	NASDAQ	BKCC	Thu, Sep 7, 2023	3.70	3.89	3.70	3.79
4077	NASDAQ	BKCC	Wed, Sep 6, 2023	3.53	3.56	3.53	3.53
4076	NASDAQ	BKCC	Tue, Sep 5, 2023	3.48	3.57	3.48	3.55
4075	NASDAQ	BKCC	Fri, Sep 1, 2023	3.59	3.59	3.54	3.57
4074	NASDAQ	BKCC	Thu, Aug 31, 2023	3.52	3.59	3.51	3.55
4073	NASDAQ	BKCC	Wed, Aug 30, 2023	3.55	3.56	3.50	3.52
4072	NASDAQ	BKCC	Tue, Aug 29, 2023	3.49	3.55	3.48	3.54
4071	NASDAQ	BKCC	Mon, Aug 28, 2023	3.45	3.54	3.45	3.51
4070	NASDAQ	BKCC	Fri, Aug 25, 2023	3.45	3.48	3.42	3.43
4069	NASDAQ	BKCC	Thu, Aug 24, 2023	3.44	3.53	3.44	3.46
4068	NASDAQ	BKCC	Wed, Aug 23, 2023	3.44	3.49	3.44	3.47
4067	NASDAQ	BKCC	Tue, Aug 22, 2023	3.47	3.50	3.42	3.44
4066	NASDAQ	BKCC	Mon, Aug 21, 2023	3.48	3.49	3.41	3.46
4065	NASDAQ	BKCC	Fri, Aug 18, 2023	3.50	3.52	3.48	3.50
4064	NASDAQ	BKCC	Thu, Aug 17, 2023	3.50	3.56	3.47	3.50
4063	NASDAQ	BKCC	Wed, Aug 16, 2023	3.56	3.60	3.49	3.49
4062	NASDAQ	BKCC	Tue, Aug 15, 2023	3.62	3.65	3.57	3.58
4061	NASDAQ	BKCC	Mon, Aug 14, 2023	3.61	3.64	3.60	3.62
4060	NASDAQ	BKCC	Fri, Aug 11, 2023	3.61	3.65	3.60	3.61
4059	NASDAQ	BKCC	Thu, Aug 10, 2023	3.64	3.66	3.60	3.63
4058	NASDAQ	BKCC	Wed, Aug 9, 2023	3.63	3.66	3.61	3.62
4057	NASDAQ	BKCC	Tue, Aug 8, 2023	3.61	3.67	3.60	3.65
4056	NASDAQ	BKCC	Mon, Aug 7, 2023	3.64	3.69	3.61	3.64
4055	NASDAQ	BKCC	Fri, Aug 4, 2023	3.60	3.65	3.56	3.63
4054	NASDAQ	BKCC	Thu, Aug 3, 2023	3.50	3.63	3.50	3.63
4053	NASDAQ	BKCC	Wed, Aug 2, 2023	3.61	3.61	3.56	3.59
4052	NASDAQ	BKCC	Tue, Aug 1, 2023	3.61	3.62	3.57	3.60
4051	NASDAQ	BKCC	Mon, Jul 31, 2023	3.61	3.65	3.60	3.62
4050	NASDAQ	BKCC	Fri, Jul 28, 2023	3.57	3.62	3.54	3.62
4049	NASDAQ	BKCC	Thu, Jul 27, 2023	3.60	3.63	3.53	3.53
4048	NASDAQ	BKCC	Wed, Jul 26, 2023	3.60	3.63	3.57	3.57
4047	NASDAQ	BKCC	Tue, Jul 25, 2023	3.58	3.63	3.57	3.59
4046	NASDAQ	BKCC	Mon, Jul 24, 2023	3.49	3.59	3.48	3.59
4045	NASDAQ	BKCC	Fri, Jul 21, 2023	3.42	3.48	3.41	3.46
4044	NASDAQ	BKCC	Thu, Jul 20, 2023	3.48	3.48	3.40	3.42
4043	NASDAQ	BKCC	Wed, Jul 19, 2023	3.44	3.50	3.43	3.47
4042	NASDAQ	BKCC	Tue, Jul 18, 2023	3.40	3.47	3.39	3.45
4041	NASDAQ	BKCC	Mon, Jul 17, 2023	3.46	3.46	3.38	3.38
4040	NASDAQ	BKCC	Fri, Jul 14, 2023	3.45	3.46	3.38	3.46
4039	NASDAQ	BKCC	Thu, Jul 13, 2023	3.41	3.49	3.40	3.45
4038	NASDAQ	BKCC	Wed, Jul 12, 2023	3.44	3.45	3.42	3.43
4037	NASDAQ	BKCC	Tue, Jul 11, 2023	3.47	3.48	3.40	3.41
4036	NASDAQ	BKCC	Mon, Jul 10, 2023	3.44	3.51	3.40	3.47
4035	NASDAQ	BKCC	Fri, Jul 7, 2023	3.31	3.48	3.30	3.42
4034	NASDAQ	BKCC	Thu, Jul 6, 2023	3.35	3.35	3.30	3.33
4033	NASDAQ	BKCC	Wed, Jul 5, 2023	3.32	3.33	3.29	3.33
4032	NASDAQ	BKCC	Mon, Jul 3, 2023	3.29	3.33	3.27	3.32
4031	NASDAQ	BKCC	Fri, Jun 30, 2023	3.28	3.30	3.25	3.28
4030	NASDAQ	BKCC	Thu, Jun 29, 2023	3.27	3.30	3.26	3.27
4029	NASDAQ	BKCC	Wed, Jun 28, 2023	3.21	3.27	3.20	3.27
4028	NASDAQ	BKCC	Tue, Jun 27, 2023	3.21	3.22	3.20	3.21
4027	NASDAQ	BKCC	Mon, Jun 26, 2023	3.22	3.22	3.18	3.20
4026	NASDAQ	BKCC	Fri, Jun 23, 2023	3.20	3.21	3.17	3.21
4025	NASDAQ	BKCC	Thu, Jun 22, 2023	3.21	3.23	3.17	3.21
4024	NASDAQ	BKCC	Wed, Jun 21, 2023	3.18	3.25	3.18	3.21
4023	NASDAQ	BKCC	Tue, Jun 20, 2023	3.21	3.23	3.18	3.20
4022	NASDAQ	BKCC	Fri, Jun 16, 2023	3.26	3.26	3.21	3.22
4021	NASDAQ	BKCC	Thu, Jun 15, 2023	3.23	3.31	3.22	3.26
4020	NASDAQ	BKCC	Wed, Jun 14, 2023	3.28	3.32	3.23	3.26
4019	NASDAQ	BKCC	Tue, Jun 13, 2023	3.37	3.41	3.36	3.37
4018	NASDAQ	BKCC	Mon, Jun 12, 2023	3.36	3.38	3.35	3.37
4017	NASDAQ	BKCC	Fri, Jun 9, 2023	3.34	3.35	3.31	3.33
4016	NASDAQ	BKCC	Thu, Jun 8, 2023	3.36	3.37	3.32	3.36
4015	NASDAQ	BKCC	Wed, Jun 7, 2023	3.30	3.35	3.27	3.35
4014	NASDAQ	BKCC	Tue, Jun 6, 2023	3.20	3.28	3.20	3.28
4013	NASDAQ	BKCC	Mon, Jun 5, 2023	3.27	3.27	3.20	3.21
4012	NASDAQ	BKCC	Fri, Jun 2, 2023	3.20	3.28	3.19	3.27
4011	NASDAQ	BKCC	Thu, Jun 1, 2023	3.22	3.22	3.17	3.17
4010	NASDAQ	BKCC	Wed, May 31, 2023	3.16	3.19	3.15	3.19
4009	NASDAQ	BKCC	Tue, May 30, 2023	3.13	3.19	3.13	3.19
4008	NASDAQ	BKCC	Fri, May 26, 2023	3.14	3.19	3.12	3.13
4007	NASDAQ	BKCC	Thu, May 25, 2023	3.16	3.21	3.13	3.15
4006	NASDAQ	BKCC	Wed, May 24, 2023	3.28	3.28	3.12	3.14
4005	NASDAQ	BKCC	Tue, May 23, 2023	3.32	3.35	3.26	3.27
4004	NASDAQ	BKCC	Mon, May 22, 2023	3.24	3.36	3.23	3.30
4003	NASDAQ	BKCC	Fri, May 19, 2023	3.22	3.26	3.22	3.26
4002	NASDAQ	BKCC	Thu, May 18, 2023	3.20	3.24	3.19	3.23
4001	NASDAQ	BKCC	Wed, May 17, 2023	3.17	3.20	3.14	3.20
4000	NASDAQ	BKCC	Tue, May 16, 2023	3.15	3.16	3.12	3.14
3999	NASDAQ	BKCC	Mon, May 15, 2023	3.13	3.15	3.10	3.13
3998	NASDAQ	BKCC	Fri, May 12, 2023	3.16	3.17	3.11	3.13
3997	NASDAQ	BKCC	Thu, May 11, 2023	3.16	3.21	3.13	3.16
3996	NASDAQ	BKCC	Wed, May 10, 2023	3.19	3.19	3.13	3.17
3995	NASDAQ	BKCC	Tue, May 9, 2023	3.15	3.19	3.13	3.16
3994	NASDAQ	BKCC	Mon, May 8, 2023	3.14	3.16	3.09	3.13
3993	NASDAQ	BKCC	Fri, May 5, 2023	3.08	3.19	3.08	3.10
3992	NASDAQ	BKCC	Thu, May 4, 2023	3.14	3.15	3.04	3.05
3991	NASDAQ	BKCC	Wed, May 3, 2023	3.13	3.25	3.13	3.14
3990	NASDAQ	BKCC	Tue, May 2, 2023	3.25	3.26	3.06	3.16
3989	NASDAQ	BKCC	Mon, May 1, 2023	3.20	3.27	3.14	3.19
3988	NASDAQ	BKCC	Fri, Apr 28, 2023	3.06	3.28	3.06	3.20
3987	NASDAQ	BKCC	Thu, Apr 27, 2023	3.24	3.26	3.03	3.07
3986	NASDAQ	BKCC	Wed, Apr 26, 2023	3.33	3.40	3.17	3.21
3985	NASDAQ	BKCC	Tue, Apr 25, 2023	3.36	3.39	3.34	3.34
3984	NASDAQ	BKCC	Mon, Apr 24, 2023	3.37	3.43	3.36	3.38
3983	NASDAQ	BKCC	Fri, Apr 21, 2023	3.37	3.41	3.36	3.37
3982	NASDAQ	BKCC	Thu, Apr 20, 2023	3.42	3.45	3.38	3.38
3981	NASDAQ	BKCC	Wed, Apr 19, 2023	3.41	3.48	3.40	3.44
3980	NASDAQ	BKCC	Tue, Apr 18, 2023	3.44	3.47	3.38	3.41
3979	NASDAQ	BKCC	Mon, Apr 17, 2023	3.50	3.54	3.46	3.48
3978	NASDAQ	BKCC	Fri, Apr 14, 2023	3.55	3.56	3.51	3.52
3977	NASDAQ	BKCC	Thu, Apr 13, 2023	3.57	3.59	3.50	3.52
3976	NASDAQ	BKCC	Wed, Apr 12, 2023	3.64	3.64	3.49	3.52
3975	NASDAQ	BKCC	Tue, Apr 11, 2023	3.53	3.63	3.53	3.59
3974	NASDAQ	BKCC	Mon, Apr 10, 2023	3.40	3.55	3.40	3.52
3973	NASDAQ	BKCC	Thu, Apr 6, 2023	3.40	3.46	3.39	3.40
3972	NASDAQ	BKCC	Wed, Apr 5, 2023	3.37	3.43	3.35	3.37
3971	NASDAQ	BKCC	Tue, Apr 4, 2023	3.42	3.45	3.37	3.37
3970	NASDAQ	BKCC	Mon, Apr 3, 2023	3.44	3.47	3.39	3.40
3969	NASDAQ	BKCC	Fri, Mar 31, 2023	3.42	3.48	3.42	3.45
3968	NASDAQ	BKCC	Thu, Mar 30, 2023	3.42	3.45	3.40	3.40
3967	NASDAQ	BKCC	Wed, Mar 29, 2023	3.35	3.41	3.35	3.40
3966	NASDAQ	BKCC	Tue, Mar 28, 2023	3.32	3.36	3.29	3.33
3965	NASDAQ	BKCC	Mon, Mar 27, 2023	3.34	3.35	3.26	3.34
3964	NASDAQ	BKCC	Fri, Mar 24, 2023	3.30	3.34	3.26	3.34
3963	NASDAQ	BKCC	Thu, Mar 23, 2023	3.35	3.38	3.29	3.30
3962	NASDAQ	BKCC	Wed, Mar 22, 2023	3.42	3.47	3.34	3.35
3961	NASDAQ	BKCC	Tue, Mar 21, 2023	3.39	3.44	3.39	3.42
3960	NASDAQ	BKCC	Mon, Mar 20, 2023	3.38	3.44	3.34	3.34
3959	NASDAQ	BKCC	Fri, Mar 17, 2023	3.42	3.46	3.36	3.39
3958	NASDAQ	BKCC	Thu, Mar 16, 2023	3.32	3.49	3.32	3.48
3957	NASDAQ	BKCC	Wed, Mar 15, 2023	3.37	3.42	3.33	3.36
3956	NASDAQ	BKCC	Tue, Mar 14, 2023	3.54	3.62	3.50	3.52
3955	NASDAQ	BKCC	Mon, Mar 13, 2023	3.45	3.49	3.41	3.45
3954	NASDAQ	BKCC	Fri, Mar 10, 2023	3.61	3.61	3.46	3.49
3953	NASDAQ	BKCC	Thu, Mar 9, 2023	3.75	3.75	3.57	3.58
3952	NASDAQ	BKCC	Wed, Mar 8, 2023	3.72	3.75	3.67	3.75
3951	NASDAQ	BKCC	Tue, Mar 7, 2023	3.77	3.78	3.67	3.72
3950	NASDAQ	BKCC	Mon, Mar 6, 2023	3.75	3.77	3.70	3.77
3949	NASDAQ	BKCC	Fri, Mar 3, 2023	3.76	3.77	3.71	3.73
3948	NASDAQ	BKCC	Thu, Mar 2, 2023	3.84	3.84	3.69	3.70
3947	NASDAQ	BKCC	Wed, Mar 1, 2023	3.70	3.75	3.70	3.73
3946	NASDAQ	BKCC	Tue, Feb 28, 2023	3.80	3.82	3.70	3.70
3945	NASDAQ	BKCC	Mon, Feb 27, 2023	3.80	3.83	3.78	3.81
3944	NASDAQ	BKCC	Fri, Feb 24, 2023	3.72	3.80	3.72	3.78
3943	NASDAQ	BKCC	Thu, Feb 23, 2023	3.73	3.76	3.69	3.71
3942	NASDAQ	BKCC	Wed, Feb 22, 2023	3.68	3.74	3.68	3.71
3941	NASDAQ	BKCC	Tue, Feb 21, 2023	3.73	3.74	3.69	3.71
3940	NASDAQ	BKCC	Fri, Feb 17, 2023	3.65	3.75	3.65	3.72
3939	NASDAQ	BKCC	Thu, Feb 16, 2023	3.70	3.73	3.68	3.69
3938	NASDAQ	BKCC	Wed, Feb 15, 2023	3.72	3.73	3.69	3.71
3937	NASDAQ	BKCC	Tue, Feb 14, 2023	3.70	3.73	3.69	3.69
3936	NASDAQ	BKCC	Mon, Feb 13, 2023	3.70	3.74	3.70	3.72
3935	NASDAQ	BKCC	Fri, Feb 10, 2023	3.71	3.72	3.68	3.71
3934	NASDAQ	BKCC	Thu, Feb 9, 2023	3.74	3.79	3.68	3.69
3933	NASDAQ	BKCC	Wed, Feb 8, 2023	3.74	3.76	3.70	3.70
3932	NASDAQ	BKCC	Tue, Feb 7, 2023	3.76	3.77	3.72	3.73
3931	NASDAQ	BKCC	Mon, Feb 6, 2023	3.78	3.78	3.75	3.76
3930	NASDAQ	BKCC	Fri, Feb 3, 2023	3.79	3.83	3.77	3.77
3929	NASDAQ	BKCC	Thu, Feb 2, 2023	3.80	3.83	3.76	3.80
3928	NASDAQ	BKCC	Wed, Feb 1, 2023	3.75	3.81	3.75	3.80
3927	NASDAQ	BKCC	Tue, Jan 31, 2023	3.75	3.78	3.73	3.76
3926	NASDAQ	BKCC	Mon, Jan 30, 2023	3.74	3.78	3.71	3.72
3925	NASDAQ	BKCC	Fri, Jan 27, 2023	3.74	3.82	3.74	3.78
3924	NASDAQ	BKCC	Thu, Jan 26, 2023	3.72	3.78	3.70	3.72
3923	NASDAQ	BKCC	Wed, Jan 25, 2023	3.75	3.76	3.68	3.69
3922	NASDAQ	BKCC	Tue, Jan 24, 2023	3.75	3.81	3.75	3.76
3921	NASDAQ	BKCC	Mon, Jan 23, 2023	3.75	3.80	3.73	3.77
3920	NASDAQ	BKCC	Fri, Jan 20, 2023	3.69	3.77	3.69	3.76
3919	NASDAQ	BKCC	Thu, Jan 19, 2023	3.71	3.73	3.67	3.68
3918	NASDAQ	BKCC	Wed, Jan 18, 2023	3.77	3.80	3.71	3.71
3917	NASDAQ	BKCC	Tue, Jan 17, 2023	3.79	3.81	3.77	3.77
3916	NASDAQ	BKCC	Fri, Jan 13, 2023	3.74	3.80	3.71	3.78
3915	NASDAQ	BKCC	Thu, Jan 12, 2023	3.78	3.82	3.77	3.79
3914	NASDAQ	BKCC	Wed, Jan 11, 2023	3.78	3.78	3.73	3.77
3913	NASDAQ	BKCC	Tue, Jan 10, 2023	3.73	3.78	3.71	3.76
3912	NASDAQ	BKCC	Mon, Jan 9, 2023	3.67	3.78	3.67	3.76
3911	NASDAQ	BKCC	Fri, Jan 6, 2023	3.70	3.73	3.63	3.65
3910	NASDAQ	BKCC	Thu, Jan 5, 2023	3.71	3.72	3.62	3.65
3909	NASDAQ	BKCC	Wed, Jan 4, 2023	3.70	3.73	3.69	3.71
3908	NASDAQ	BKCC	Tue, Jan 3, 2023	3.67	3.70	3.63	3.69
3907	NASDAQ	BKCC	Fri, Dec 30, 2022	3.60	3.70	3.58	3.62
3906	NASDAQ	BKCC	Thu, Dec 29, 2022	3.54	3.62	3.54	3.62
3905	NASDAQ	BKCC	Wed, Dec 28, 2022	3.54	3.61	3.53	3.54
3904	NASDAQ	BKCC	Tue, Dec 27, 2022	3.62	3.63	3.54	3.57
3903	NASDAQ	BKCC	Fri, Dec 23, 2022	3.55	3.62	3.53	3.62
3902	NASDAQ	BKCC	Thu, Dec 22, 2022	3.53	3.55	3.47	3.53
3901	NASDAQ	BKCC	Wed, Dec 21, 2022	3.53	3.60	3.52	3.57
3900	NASDAQ	BKCC	Tue, Dec 20, 2022	3.54	3.55	3.50	3.55
3899	NASDAQ	BKCC	Mon, Dec 19, 2022	3.62	3.62	3.51	3.53
3898	NASDAQ	BKCC	Fri, Dec 16, 2022	3.54	3.60	3.53	3.60
3897	NASDAQ	BKCC	Thu, Dec 15, 2022	3.64	3.64	3.49	3.59
3896	NASDAQ	BKCC	Wed, Dec 14, 2022	3.77	3.78	3.71	3.74
3895	NASDAQ	BKCC	Tue, Dec 13, 2022	3.77	3.78	3.70	3.73
3894	NASDAQ	BKCC	Mon, Dec 12, 2022	3.74	3.75	3.71	3.72
3893	NASDAQ	BKCC	Fri, Dec 9, 2022	3.72	3.76	3.71	3.73
3892	NASDAQ	BKCC	Thu, Dec 8, 2022	3.70	3.75	3.70	3.74
3891	NASDAQ	BKCC	Wed, Dec 7, 2022	3.68	3.72	3.68	3.68
3890	NASDAQ	BKCC	Tue, Dec 6, 2022	3.69	3.73	3.67	3.67
3889	NASDAQ	BKCC	Mon, Dec 5, 2022	3.77	3.84	3.69	3.71
3888	NASDAQ	BKCC	Fri, Dec 2, 2022	3.77	3.85	3.77	3.81
3887	NASDAQ	BKCC	Thu, Dec 1, 2022	3.81	3.85	3.78	3.82
3886	NASDAQ	BKCC	Wed, Nov 30, 2022	3.80	3.83	3.75	3.79
3885	NASDAQ	BKCC	Tue, Nov 29, 2022	3.78	3.81	3.72	3.79
3884	NASDAQ	BKCC	Mon, Nov 28, 2022	3.84	3.84	3.74	3.74
3883	NASDAQ	BKCC	Fri, Nov 25, 2022	3.81	3.85	3.80	3.84
3882	NASDAQ	BKCC	Wed, Nov 23, 2022	3.80	3.83	3.77	3.82
3881	NASDAQ	BKCC	Tue, Nov 22, 2022	3.80	3.83	3.79	3.82
3880	NASDAQ	BKCC	Mon, Nov 21, 2022	3.81	3.81	3.77	3.79
3879	NASDAQ	BKCC	Fri, Nov 18, 2022	3.88	3.88	3.80	3.82
3878	NASDAQ	BKCC	Thu, Nov 17, 2022	3.87	3.87	3.83	3.87
3877	NASDAQ	BKCC	Wed, Nov 16, 2022	3.85	3.88	3.83	3.87
3876	NASDAQ	BKCC	Tue, Nov 15, 2022	3.85	3.88	3.81	3.83
3875	NASDAQ	BKCC	Mon, Nov 14, 2022	3.83	3.87	3.80	3.80
3874	NASDAQ	BKCC	Fri, Nov 11, 2022	3.89	3.89	3.80	3.81
3873	NASDAQ	BKCC	Thu, Nov 10, 2022	3.82	3.89	3.77	3.86
3872	NASDAQ	BKCC	Wed, Nov 9, 2022	3.90	3.93	3.69	3.72
3871	NASDAQ	BKCC	Tue, Nov 8, 2022	3.89	3.95	3.87	3.90
3870	NASDAQ	BKCC	Mon, Nov 7, 2022	3.79	3.90	3.76	3.88
3869	NASDAQ	BKCC	Fri, Nov 4, 2022	3.69	3.75	3.66	3.74
3868	NASDAQ	BKCC	Thu, Nov 3, 2022	3.59	3.63	3.55	3.59
3867	NASDAQ	BKCC	Wed, Nov 2, 2022	3.65	3.69	3.60	3.63
3866	NASDAQ	BKCC	Tue, Nov 1, 2022	3.64	3.69	3.62	3.63
3865	NASDAQ	BKCC	Mon, Oct 31, 2022	3.68	3.72	3.62	3.62
3864	NASDAQ	BKCC	Fri, Oct 28, 2022	3.66	3.70	3.65	3.68
3863	NASDAQ	BKCC	Thu, Oct 27, 2022	3.69	3.71	3.63	3.64
3862	NASDAQ	BKCC	Wed, Oct 26, 2022	3.63	3.68	3.61	3.67
3861	NASDAQ	BKCC	Tue, Oct 25, 2022	3.58	3.65	3.54	3.63
3860	NASDAQ	BKCC	Mon, Oct 24, 2022	3.53	3.58	3.51	3.57
3859	NASDAQ	BKCC	Fri, Oct 21, 2022	3.57	3.60	3.51	3.53
3858	NASDAQ	BKCC	Thu, Oct 20, 2022	3.59	3.63	3.56	3.59
3857	NASDAQ	BKCC	Wed, Oct 19, 2022	3.65	3.68	3.60	3.60
3856	NASDAQ	BKCC	Tue, Oct 18, 2022	3.64	3.71	3.64	3.66
3855	NASDAQ	BKCC	Mon, Oct 17, 2022	3.66	3.71	3.61	3.65
3854	NASDAQ	BKCC	Fri, Oct 14, 2022	3.67	3.72	3.63	3.63
3853	NASDAQ	BKCC	Thu, Oct 13, 2022	3.56	3.68	3.50	3.67
3852	NASDAQ	BKCC	Wed, Oct 12, 2022	3.61	3.64	3.55	3.63
3851	NASDAQ	BKCC	Tue, Oct 11, 2022	3.61	3.66	3.53	3.59
3850	NASDAQ	BKCC	Mon, Oct 10, 2022	3.68	3.70	3.62	3.64
3849	NASDAQ	BKCC	Fri, Oct 7, 2022	3.57	3.70	3.57	3.67
3848	NASDAQ	BKCC	Thu, Oct 6, 2022	3.62	3.65	3.59	3.60
3847	NASDAQ	BKCC	Wed, Oct 5, 2022	3.61	3.61	3.52	3.59
3846	NASDAQ	BKCC	Tue, Oct 4, 2022	3.45	3.65	3.45	3.61
3845	NASDAQ	BKCC	Mon, Oct 3, 2022	3.41	3.48	3.31	3.42
3844	NASDAQ	BKCC	Fri, Sep 30, 2022	3.39	3.48	3.37	3.39
3843	NASDAQ	BKCC	Thu, Sep 29, 2022	3.52	3.53	3.35	3.38
3842	NASDAQ	BKCC	Wed, Sep 28, 2022	3.45	3.57	3.43	3.56
3841	NASDAQ	BKCC	Tue, Sep 27, 2022	3.46	3.55	3.43	3.43
3840	NASDAQ	BKCC	Mon, Sep 26, 2022	3.55	3.58	3.40	3.42
3839	NASDAQ	BKCC	Fri, Sep 23, 2022	3.60	3.63	3.47	3.57
3838	NASDAQ	BKCC	Thu, Sep 22, 2022	3.70	3.74	3.62	3.64
3837	NASDAQ	BKCC	Wed, Sep 21, 2022	3.70	3.82	3.70	3.70
3836	NASDAQ	BKCC	Tue, Sep 20, 2022	3.72	3.75	3.70	3.71
3835	NASDAQ	BKCC	Mon, Sep 19, 2022	3.72	3.79	3.71	3.72
3834	NASDAQ	BKCC	Fri, Sep 16, 2022	3.75	3.78	3.73	3.77
3833	NASDAQ	BKCC	Thu, Sep 15, 2022	3.80	3.87	3.76	3.80
3832	NASDAQ	BKCC	Wed, Sep 14, 2022	3.85	3.88	3.77	3.80
3831	NASDAQ	BKCC	Tue, Sep 13, 2022	3.98	3.99	3.90	3.92
3830	NASDAQ	BKCC	Mon, Sep 12, 2022	3.99	4.01	3.96	3.98
3829	NASDAQ	BKCC	Fri, Sep 9, 2022	3.92	3.97	3.90	3.95
3828	NASDAQ	BKCC	Thu, Sep 8, 2022	3.85	3.92	3.85	3.92
3827	NASDAQ	BKCC	Wed, Sep 7, 2022	3.88	3.91	3.81	3.83
3826	NASDAQ	BKCC	Tue, Sep 6, 2022	3.92	3.92	3.85	3.86
3825	NASDAQ	BKCC	Fri, Sep 2, 2022	3.87	3.93	3.87	3.87
3824	NASDAQ	BKCC	Thu, Sep 1, 2022	3.90	3.93	3.82	3.87
3823	NASDAQ	BKCC	Wed, Aug 31, 2022	3.91	3.96	3.91	3.91
3822	NASDAQ	BKCC	Tue, Aug 30, 2022	3.95	3.95	3.90	3.91
3821	NASDAQ	BKCC	Mon, Aug 29, 2022	3.92	3.96	3.91	3.91
3820	NASDAQ	BKCC	Fri, Aug 26, 2022	3.94	3.97	3.91	3.95
3819	NASDAQ	BKCC	Thu, Aug 25, 2022	3.95	3.98	3.91	3.93
3818	NASDAQ	BKCC	Wed, Aug 24, 2022	3.98	4.00	3.95	3.95
3817	NASDAQ	BKCC	Tue, Aug 23, 2022	3.95	4.00	3.93	3.97
3816	NASDAQ	BKCC	Mon, Aug 22, 2022	3.98	3.99	3.93	3.95
3815	NASDAQ	BKCC	Fri, Aug 19, 2022	4.02	4.02	3.98	3.99
3814	NASDAQ	BKCC	Thu, Aug 18, 2022	4.00	4.03	4.00	4.02
3813	NASDAQ	BKCC	Wed, Aug 17, 2022	4.00	4.03	3.98	3.98
3812	NASDAQ	BKCC	Tue, Aug 16, 2022	3.98	4.03	3.97	4.02
3811	NASDAQ	BKCC	Mon, Aug 15, 2022	3.98	3.99	3.96	3.98
3810	NASDAQ	BKCC	Fri, Aug 12, 2022	3.95	3.99	3.95	3.98
3809	NASDAQ	BKCC	Thu, Aug 11, 2022	3.96	3.99	3.93	3.93
3808	NASDAQ	BKCC	Wed, Aug 10, 2022	3.93	3.98	3.90	3.96
3807	NASDAQ	BKCC	Tue, Aug 9, 2022	3.94	3.94	3.88	3.89
3806	NASDAQ	BKCC	Mon, Aug 8, 2022	3.88	3.92	3.87	3.91
3805	NASDAQ	BKCC	Fri, Aug 5, 2022	3.87	3.93	3.82	3.86
3804	NASDAQ	BKCC	Thu, Aug 4, 2022	3.87	3.89	3.84	3.86
3803	NASDAQ	BKCC	Wed, Aug 3, 2022	3.83	3.87	3.83	3.85
3802	NASDAQ	BKCC	Tue, Aug 2, 2022	3.88	3.88	3.82	3.84
3801	NASDAQ	BKCC	Mon, Aug 1, 2022	3.82	3.89	3.80	3.86
3800	NASDAQ	BKCC	Fri, Jul 29, 2022	3.77	3.85	3.77	3.82
3799	NASDAQ	BKCC	Thu, Jul 28, 2022	3.78	3.85	3.78	3.84
3798	NASDAQ	BKCC	Wed, Jul 27, 2022	3.82	3.83	3.78	3.80
3797	NASDAQ	BKCC	Tue, Jul 26, 2022	3.80	3.82	3.76	3.78
3796	NASDAQ	BKCC	Mon, Jul 25, 2022	3.80	3.80	3.75	3.78
3795	NASDAQ	BKCC	Fri, Jul 22, 2022	3.83	3.83	3.78	3.81
3794	NASDAQ	BKCC	Thu, Jul 21, 2022	3.83	3.84	3.78	3.84
3793	NASDAQ	BKCC	Wed, Jul 20, 2022	3.86	3.88	3.81	3.82
3792	NASDAQ	BKCC	Tue, Jul 19, 2022	3.85	3.85	3.80	3.85
3791	NASDAQ	BKCC	Mon, Jul 18, 2022	3.81	3.84	3.78	3.81
3790	NASDAQ	BKCC	Fri, Jul 15, 2022	3.68	3.76	3.66	3.74
3789	NASDAQ	BKCC	Thu, Jul 14, 2022	3.75	3.75	3.67	3.68
3788	NASDAQ	BKCC	Wed, Jul 13, 2022	3.78	3.80	3.74	3.78
3787	NASDAQ	BKCC	Tue, Jul 12, 2022	3.83	3.85	3.76	3.78
3786	NASDAQ	BKCC	Mon, Jul 11, 2022	3.82	3.91	3.78	3.82
3785	NASDAQ	BKCC	Fri, Jul 8, 2022	3.75	3.87	3.75	3.86
3784	NASDAQ	BKCC	Thu, Jul 7, 2022	3.72	3.78	3.67	3.75
3783	NASDAQ	BKCC	Wed, Jul 6, 2022	3.71	3.71	3.58	3.66
3782	NASDAQ	BKCC	Tue, Jul 5, 2022	3.65	3.69	3.59	3.69
3781	NASDAQ	BKCC	Fri, Jul 1, 2022	3.70	3.70	3.50	3.70
3780	NASDAQ	BKCC	Thu, Jun 30, 2022	3.53	3.67	3.53	3.67
3779	NASDAQ	BKCC	Wed, Jun 29, 2022	3.65	3.65	3.58	3.58
3778	NASDAQ	BKCC	Tue, Jun 28, 2022	3.70	3.73	3.63	3.65
3777	NASDAQ	BKCC	Mon, Jun 27, 2022	3.62	3.71	3.62	3.66
3776	NASDAQ	BKCC	Fri, Jun 24, 2022	3.65	3.68	3.58	3.62
3775	NASDAQ	BKCC	Thu, Jun 23, 2022	3.67	3.69	3.56	3.61
3774	NASDAQ	BKCC	Wed, Jun 22, 2022	3.64	3.67	3.58	3.63
3773	NASDAQ	BKCC	Tue, Jun 21, 2022	3.66	3.78	3.53	3.67
3772	NASDAQ	BKCC	Fri, Jun 17, 2022	3.55	3.55	3.44	3.50
3771	NASDAQ	BKCC	Thu, Jun 16, 2022	3.65	3.66	3.43	3.46
3770	NASDAQ	BKCC	Wed, Jun 15, 2022	3.76	3.84	3.68	3.72
3769	NASDAQ	BKCC	Tue, Jun 14, 2022	3.91	3.92	3.85	3.85
3768	NASDAQ	BKCC	Mon, Jun 13, 2022	3.96	3.96	3.86	3.92
3767	NASDAQ	BKCC	Fri, Jun 10, 2022	4.00	4.04	3.94	4.02
3766	NASDAQ	BKCC	Thu, Jun 9, 2022	4.08	4.08	4.00	4.01
3765	NASDAQ	BKCC	Wed, Jun 8, 2022	4.07	4.09	4.03	4.06
3764	NASDAQ	BKCC	Tue, Jun 7, 2022	4.09	4.14	4.03	4.04
3763	NASDAQ	BKCC	Mon, Jun 6, 2022	4.12	4.12	4.07	4.08
3762	NASDAQ	BKCC	Fri, Jun 3, 2022	4.08	4.11	4.02	4.09
3761	NASDAQ	BKCC	Thu, Jun 2, 2022	4.03	4.08	4.02	4.07
3760	NASDAQ	BKCC	Wed, Jun 1, 2022	4.07	4.07	4.02	4.03
3759	NASDAQ	BKCC	Tue, May 31, 2022	4.07	4.11	4.04	4.05
3758	NASDAQ	BKCC	Fri, May 27, 2022	4.07	4.09	4.04	4.09
3757	NASDAQ	BKCC	Thu, May 26, 2022	4.00	4.07	4.00	4.05
3756	NASDAQ	BKCC	Wed, May 25, 2022	3.94	3.99	3.93	3.99
3755	NASDAQ	BKCC	Tue, May 24, 2022	3.97	3.97	3.88	3.92
3754	NASDAQ	BKCC	Mon, May 23, 2022	3.93	4.00	3.89	3.99
3753	NASDAQ	BKCC	Fri, May 20, 2022	4.00	4.00	3.86	3.89
3752	NASDAQ	BKCC	Thu, May 19, 2022	3.95	4.01	3.94	3.94
3751	NASDAQ	BKCC	Wed, May 18, 2022	4.06	4.06	3.94	4.00
3750	NASDAQ	BKCC	Tue, May 17, 2022	4.06	4.08	4.00	4.07
3749	NASDAQ	BKCC	Mon, May 16, 2022	3.94	4.02	3.94	4.01
3748	NASDAQ	BKCC	Fri, May 13, 2022	3.92	4.01	3.90	3.95
3747	NASDAQ	BKCC	Thu, May 12, 2022	4.01	4.01	3.86	3.87
3746	NASDAQ	BKCC	Wed, May 11, 2022	4.02	4.05	3.99	4.00
3745	NASDAQ	BKCC	Tue, May 10, 2022	4.05	4.08	3.96	4.00
3744	NASDAQ	BKCC	Mon, May 9, 2022	4.03	4.05	3.96	3.97
3743	NASDAQ	BKCC	Fri, May 6, 2022	4.02	4.11	4.02	4.09
3742	NASDAQ	BKCC	Thu, May 5, 2022	4.11	4.11	4.00	4.04
3741	NASDAQ	BKCC	Wed, May 4, 2022	4.13	4.16	4.06	4.16
3740	NASDAQ	BKCC	Tue, May 3, 2022	3.99	4.11	3.95	4.08
3739	NASDAQ	BKCC	Mon, May 2, 2022	4.09	4.11	3.96	4.01
3738	NASDAQ	BKCC	Fri, Apr 29, 2022	4.12	4.13	4.06	4.09
3737	NASDAQ	BKCC	Thu, Apr 28, 2022	4.14	4.14	4.07	4.11
3736	NASDAQ	BKCC	Wed, Apr 27, 2022	4.04	4.16	4.03	4.12
3735	NASDAQ	BKCC	Tue, Apr 26, 2022	4.10	4.13	4.06	4.07
3734	NASDAQ	BKCC	Mon, Apr 25, 2022	4.06	4.13	4.05	4.11
3733	NASDAQ	BKCC	Fri, Apr 22, 2022	4.22	4.24	4.09	4.10
3732	NASDAQ	BKCC	Thu, Apr 21, 2022	4.34	4.35	4.20	4.21
3731	NASDAQ	BKCC	Wed, Apr 20, 2022	4.32	4.35	4.29	4.34
3730	NASDAQ	BKCC	Tue, Apr 19, 2022	4.32	4.32	4.28	4.31
3729	NASDAQ	BKCC	Mon, Apr 18, 2022	4.27	4.33	4.25	4.31
3728	NASDAQ	BKCC	Thu, Apr 14, 2022	4.29	4.31	4.26	4.26
3727	NASDAQ	BKCC	Wed, Apr 13, 2022	4.29	4.31	4.25	4.29
3726	NASDAQ	BKCC	Tue, Apr 12, 2022	4.28	4.31	4.27	4.28
3725	NASDAQ	BKCC	Mon, Apr 11, 2022	4.29	4.31	4.27	4.28
3724	NASDAQ	BKCC	Fri, Apr 8, 2022	4.29	4.32	4.26	4.29
3723	NASDAQ	BKCC	Thu, Apr 7, 2022	4.27	4.30	4.20	4.27
3722	NASDAQ	BKCC	Wed, Apr 6, 2022	4.25	4.27	4.21	4.24
3721	NASDAQ	BKCC	Tue, Apr 5, 2022	4.20	4.28	4.19	4.26
3720	NASDAQ	BKCC	Mon, Apr 4, 2022	4.27	4.27	4.18	4.20
3719	NASDAQ	BKCC	Fri, Apr 1, 2022	4.24	4.27	4.23	4.27
3718	NASDAQ	BKCC	Thu, Mar 31, 2022	4.14	4.25	4.14	4.21
3717	NASDAQ	BKCC	Wed, Mar 30, 2022	4.21	4.22	4.15	4.17
3716	NASDAQ	BKCC	Tue, Mar 29, 2022	4.20	4.24	4.18	4.22
3715	NASDAQ	BKCC	Mon, Mar 28, 2022	4.15	4.20	4.12	4.19
3714	NASDAQ	BKCC	Fri, Mar 25, 2022	4.16	4.20	4.16	4.18
3713	NASDAQ	BKCC	Thu, Mar 24, 2022	4.15	4.18	4.12	4.16
3712	NASDAQ	BKCC	Wed, Mar 23, 2022	4.16	4.16	4.09	4.13
3711	NASDAQ	BKCC	Tue, Mar 22, 2022	4.15	4.16	4.12	4.15
3710	NASDAQ	BKCC	Mon, Mar 21, 2022	4.05	4.17	4.04	4.14
3709	NASDAQ	BKCC	Fri, Mar 18, 2022	4.02	4.09	4.01	4.08
3708	NASDAQ	BKCC	Thu, Mar 17, 2022	4.06	4.09	4.02	4.05
3707	NASDAQ	BKCC	Wed, Mar 16, 2022	4.03	4.05	4.00	4.03
3706	NASDAQ	BKCC	Tue, Mar 15, 2022	4.09	4.11	4.05	4.09
3705	NASDAQ	BKCC	Mon, Mar 14, 2022	4.08	4.13	4.07	4.08
3704	NASDAQ	BKCC	Fri, Mar 11, 2022	4.13	4.13	4.05	4.06
3703	NASDAQ	BKCC	Thu, Mar 10, 2022	4.11	4.13	4.05	4.08
3702	NASDAQ	BKCC	Wed, Mar 9, 2022	4.14	4.16	4.08	4.15
3701	NASDAQ	BKCC	Tue, Mar 8, 2022	4.05	4.10	4.02	4.08
3700	NASDAQ	BKCC	Mon, Mar 7, 2022	4.15	4.17	4.03	4.06
3699	NASDAQ	BKCC	Fri, Mar 4, 2022	4.13	4.17	4.08	4.13
3698	NASDAQ	BKCC	Thu, Mar 3, 2022	4.09	4.19	4.03	4.16
3697	NASDAQ	BKCC	Wed, Mar 2, 2022	4.09	4.11	3.97	4.09
3696	NASDAQ	BKCC	Tue, Mar 1, 2022	4.08	4.10	4.01	4.05
3695	NASDAQ	BKCC	Mon, Feb 28, 2022	4.04	4.09	4.02	4.08
3694	NASDAQ	BKCC	Fri, Feb 25, 2022	4.02	4.09	4.02	4.07
3693	NASDAQ	BKCC	Thu, Feb 24, 2022	4.00	4.00	3.88	4.00
3692	NASDAQ	BKCC	Wed, Feb 23, 2022	4.10	4.15	4.05	4.07
3691	NASDAQ	BKCC	Tue, Feb 22, 2022	4.15	4.15	4.07	4.08
3690	NASDAQ	BKCC	Fri, Feb 18, 2022	4.15	4.15	4.11	4.13
3689	NASDAQ	BKCC	Thu, Feb 17, 2022	4.17	4.17	4.10	4.13
3688	NASDAQ	BKCC	Wed, Feb 16, 2022	4.12	4.18	4.12	4.16
3687	NASDAQ	BKCC	Tue, Feb 15, 2022	4.14	4.15	4.07	4.12
3686	NASDAQ	BKCC	Mon, Feb 14, 2022	4.14	4.15	4.08	4.11
3685	NASDAQ	BKCC	Fri, Feb 11, 2022	4.20	4.23	4.12	4.13
3684	NASDAQ	BKCC	Thu, Feb 10, 2022	4.23	4.26	4.19	4.22
3683	NASDAQ	BKCC	Wed, Feb 9, 2022	4.25	4.25	4.21	4.23
3682	NASDAQ	BKCC	Tue, Feb 8, 2022	4.23	4.23	4.18	4.21
3681	NASDAQ	BKCC	Mon, Feb 7, 2022	4.16	4.22	4.15	4.20
3680	NASDAQ	BKCC	Fri, Feb 4, 2022	4.21	4.21	4.13	4.17
3679	NASDAQ	BKCC	Thu, Feb 3, 2022	4.15	4.21	4.14	4.17
3678	NASDAQ	BKCC	Wed, Feb 2, 2022	4.20	4.20	4.15	4.18
3677	NASDAQ	BKCC	Tue, Feb 1, 2022	4.15	4.19	4.13	4.18
3676	NASDAQ	BKCC	Mon, Jan 31, 2022	4.08	4.15	4.06	4.15
3675	NASDAQ	BKCC	Fri, Jan 28, 2022	4.06	4.08	4.00	4.07
3674	NASDAQ	BKCC	Thu, Jan 27, 2022	4.13	4.17	4.06	4.07
3673	NASDAQ	BKCC	Wed, Jan 26, 2022	4.17	4.19	4.06	4.08
3672	NASDAQ	BKCC	Tue, Jan 25, 2022	3.95	4.18	3.95	4.14
3671	NASDAQ	BKCC	Mon, Jan 24, 2022	4.05	4.10	3.87	4.01
3670	NASDAQ	BKCC	Fri, Jan 21, 2022	4.09	4.11	4.05	4.05
3669	NASDAQ	BKCC	Thu, Jan 20, 2022	4.19	4.21	4.11	4.13
3668	NASDAQ	BKCC	Wed, Jan 19, 2022	4.25	4.25	4.13	4.16
3667	NASDAQ	BKCC	Tue, Jan 18, 2022	4.23	4.25	4.19	4.22
3666	NASDAQ	BKCC	Fri, Jan 14, 2022	4.22	4.24	4.18	4.21
3665	NASDAQ	BKCC	Thu, Jan 13, 2022	4.27	4.28	4.20	4.21
3664	NASDAQ	BKCC	Wed, Jan 12, 2022	4.21	4.26	4.21	4.25
3663	NASDAQ	BKCC	Tue, Jan 11, 2022	4.17	4.25	4.17	4.22
3662	NASDAQ	BKCC	Mon, Jan 10, 2022	4.10	4.20	4.09	4.17
3661	NASDAQ	BKCC	Fri, Jan 7, 2022	4.06	4.20	4.06	4.17
3660	NASDAQ	BKCC	Thu, Jan 6, 2022	4.09	4.09	4.01	4.06
3659	NASDAQ	BKCC	Wed, Jan 5, 2022	4.05	4.09	4.02	4.06
3658	NASDAQ	BKCC	Tue, Jan 4, 2022	4.05	4.09	4.04	4.06
3657	NASDAQ	BKCC	Mon, Jan 3, 2022	4.00	4.05	3.99	4.02
3656	NASDAQ	BKCC	Fri, Dec 31, 2021	3.98	4.04	3.98	4.00
3655	NASDAQ	BKCC	Thu, Dec 30, 2021	4.05	4.07	3.98	3.98
3654	NASDAQ	BKCC	Wed, Dec 29, 2021	4.08	4.11	4.02	4.05
3653	NASDAQ	BKCC	Tue, Dec 28, 2021	4.05	4.15	4.05	4.08
3652	NASDAQ	BKCC	Mon, Dec 27, 2021	4.03	4.08	4.02	4.03
3651	NASDAQ	BKCC	Thu, Dec 23, 2021	3.96	4.04	3.96	4.03
3650	NASDAQ	BKCC	Wed, Dec 22, 2021	3.89	3.97	3.89	3.94
3649	NASDAQ	BKCC	Tue, Dec 21, 2021	3.94	3.96	3.85	3.90
3648	NASDAQ	BKCC	Mon, Dec 20, 2021	3.89	3.93	3.82	3.87
3647	NASDAQ	BKCC	Fri, Dec 17, 2021	3.98	4.01	3.85	3.91
3646	NASDAQ	BKCC	Thu, Dec 16, 2021	4.14	4.18	3.99	4.01
3645	NASDAQ	BKCC	Wed, Dec 15, 2021	4.24	4.27	4.07	4.13
3644	NASDAQ	BKCC	Tue, Dec 14, 2021	4.34	4.38	4.30	4.32
3643	NASDAQ	BKCC	Mon, Dec 13, 2021	4.36	4.37	4.28	4.34
3642	NASDAQ	BKCC	Fri, Dec 10, 2021	4.33	4.34	4.28	4.33
3641	NASDAQ	BKCC	Thu, Dec 9, 2021	4.30	4.32	4.27	4.28
3640	NASDAQ	BKCC	Wed, Dec 8, 2021	4.30	4.36	4.30	4.32
3639	NASDAQ	BKCC	Tue, Dec 7, 2021	4.30	4.34	4.30	4.31
3638	NASDAQ	BKCC	Mon, Dec 6, 2021	4.25	4.30	4.25	4.30
3637	NASDAQ	BKCC	Fri, Dec 3, 2021	4.30	4.31	4.22	4.23
3636	NASDAQ	BKCC	Thu, Dec 2, 2021	4.25	4.30	4.22	4.25
3635	NASDAQ	BKCC	Wed, Dec 1, 2021	4.22	4.30	4.20	4.23
3634	NASDAQ	BKCC	Tue, Nov 30, 2021	4.26	4.28	4.18	4.18
3633	NASDAQ	BKCC	Mon, Nov 29, 2021	4.27	4.33	4.25	4.27
3632	NASDAQ	BKCC	Fri, Nov 26, 2021	4.26	4.26	4.16	4.23
3631	NASDAQ	BKCC	Wed, Nov 24, 2021	4.30	4.31	4.28	4.28
3630	NASDAQ	BKCC	Tue, Nov 23, 2021	4.27	4.32	4.26	4.30
3629	NASDAQ	BKCC	Mon, Nov 22, 2021	4.29	4.29	4.22	4.26
3628	NASDAQ	BKCC	Fri, Nov 19, 2021	4.30	4.30	4.24	4.26
3627	NASDAQ	BKCC	Thu, Nov 18, 2021	4.28	4.30	4.26	4.29
3626	NASDAQ	BKCC	Wed, Nov 17, 2021	4.30	4.34	4.28	4.31
3625	NASDAQ	BKCC	Tue, Nov 16, 2021	4.24	4.37	4.24	4.32
3624	NASDAQ	BKCC	Mon, Nov 15, 2021	4.34	4.35	4.23	4.24
3623	NASDAQ	BKCC	Fri, Nov 12, 2021	4.36	4.36	4.30	4.32
3622	NASDAQ	BKCC	Thu, Nov 11, 2021	4.33	4.35	4.32	4.35
3621	NASDAQ	BKCC	Wed, Nov 10, 2021	4.28	4.35	4.28	4.32
3620	NASDAQ	BKCC	Tue, Nov 9, 2021	4.35	4.35	4.29	4.30
3619	NASDAQ	BKCC	Mon, Nov 8, 2021	4.32	4.35	4.32	4.34
3618	NASDAQ	BKCC	Fri, Nov 5, 2021	4.34	4.34	4.30	4.32
3617	NASDAQ	BKCC	Thu, Nov 4, 2021	4.34	4.34	4.21	4.30
3616	NASDAQ	BKCC	Wed, Nov 3, 2021	4.35	4.36	4.31	4.31
3615	NASDAQ	BKCC	Tue, Nov 2, 2021	4.32	4.35	4.30	4.34
3614	NASDAQ	BKCC	Mon, Nov 1, 2021	4.35	4.36	4.32	4.34
3613	NASDAQ	BKCC	Fri, Oct 29, 2021	4.34	4.35	4.31	4.33
3612	NASDAQ	BKCC	Thu, Oct 28, 2021	4.29	4.32	4.26	4.31
3611	NASDAQ	BKCC	Wed, Oct 27, 2021	4.33	4.33	4.27	4.28
3610	NASDAQ	BKCC	Tue, Oct 26, 2021	4.34	4.34	4.29	4.33
3609	NASDAQ	BKCC	Mon, Oct 25, 2021	4.24	4.33	4.23	4.31
3608	NASDAQ	BKCC	Fri, Oct 22, 2021	4.23	4.24	4.21	4.22
3607	NASDAQ	BKCC	Thu, Oct 21, 2021	4.24	4.25	4.21	4.23
3606	NASDAQ	BKCC	Wed, Oct 20, 2021	4.23	4.24	4.20	4.24
3605	NASDAQ	BKCC	Tue, Oct 19, 2021	4.21	4.24	4.20	4.21
3604	NASDAQ	BKCC	Mon, Oct 18, 2021	4.18	4.24	4.15	4.21
3603	NASDAQ	BKCC	Fri, Oct 15, 2021	4.15	4.20	4.14	4.14
3602	NASDAQ	BKCC	Thu, Oct 14, 2021	4.16	4.20	4.13	4.13
3601	NASDAQ	BKCC	Wed, Oct 13, 2021	4.14	4.15	4.09	4.15
3600	NASDAQ	BKCC	Tue, Oct 12, 2021	4.15	4.17	4.09	4.14
3599	NASDAQ	BKCC	Mon, Oct 11, 2021	4.10	4.15	4.09	4.13
3598	NASDAQ	BKCC	Fri, Oct 8, 2021	3.89	4.08	3.88	4.06
3597	NASDAQ	BKCC	Thu, Oct 7, 2021	3.80	3.91	3.80	3.87
3596	NASDAQ	BKCC	Wed, Oct 6, 2021	3.81	3.83	3.76	3.80
3595	NASDAQ	BKCC	Tue, Oct 5, 2021	3.82	3.86	3.82	3.84
3594	NASDAQ	BKCC	Mon, Oct 4, 2021	3.86	3.88	3.80	3.82
3593	NASDAQ	BKCC	Fri, Oct 1, 2021	3.86	3.90	3.84	3.86
3592	NASDAQ	BKCC	Thu, Sep 30, 2021	3.91	3.95	3.85	3.85
3591	NASDAQ	BKCC	Wed, Sep 29, 2021	3.89	3.93	3.88	3.92
3590	NASDAQ	BKCC	Tue, Sep 28, 2021	3.91	3.93	3.87	3.87
3589	NASDAQ	BKCC	Mon, Sep 27, 2021	3.91	3.93	3.87	3.91
3588	NASDAQ	BKCC	Fri, Sep 24, 2021	3.87	3.92	3.85	3.89
3587	NASDAQ	BKCC	Thu, Sep 23, 2021	3.90	3.91	3.87	3.89
3586	NASDAQ	BKCC	Wed, Sep 22, 2021	3.84	3.93	3.84	3.89
3585	NASDAQ	BKCC	Tue, Sep 21, 2021	3.86	3.94	3.86	3.91
3584	NASDAQ	BKCC	Mon, Sep 20, 2021	3.90	3.93	3.81	3.86
3583	NASDAQ	BKCC	Fri, Sep 17, 2021	3.95	3.99	3.90	3.93
3582	NASDAQ	BKCC	Thu, Sep 16, 2021	4.02	4.04	3.95	3.95
3581	NASDAQ	BKCC	Wed, Sep 15, 2021	3.94	4.03	3.92	4.01
3580	NASDAQ	BKCC	Tue, Sep 14, 2021	4.02	4.08	3.88	3.92
3579	NASDAQ	BKCC	Mon, Sep 13, 2021	4.14	4.15	4.07	4.09
3578	NASDAQ	BKCC	Fri, Sep 10, 2021	4.17	4.18	4.10	4.11
3577	NASDAQ	BKCC	Thu, Sep 9, 2021	4.13	4.17	4.13	4.16
3576	NASDAQ	BKCC	Wed, Sep 8, 2021	4.13	4.17	4.12	4.13
3575	NASDAQ	BKCC	Tue, Sep 7, 2021	4.20	4.20	4.10	4.14
3574	NASDAQ	BKCC	Fri, Sep 3, 2021	4.15	4.20	4.12	4.18
3573	NASDAQ	BKCC	Thu, Sep 2, 2021	4.18	4.18	4.11	4.14
3572	NASDAQ	BKCC	Wed, Sep 1, 2021	4.20	4.22	4.13	4.15
3571	NASDAQ	BKCC	Tue, Aug 31, 2021	4.12	4.20	4.10	4.19
3570	NASDAQ	BKCC	Mon, Aug 30, 2021	4.15	4.16	4.10	4.10
3569	NASDAQ	BKCC	Fri, Aug 27, 2021	4.13	4.16	4.13	4.15
3568	NASDAQ	BKCC	Thu, Aug 26, 2021	4.12	4.14	4.04	4.12
3567	NASDAQ	BKCC	Wed, Aug 25, 2021	4.18	4.18	4.08	4.10
3566	NASDAQ	BKCC	Tue, Aug 24, 2021	4.09	4.13	4.05	4.11
3565	NASDAQ	BKCC	Mon, Aug 23, 2021	4.10	4.14	4.04	4.07
3564	NASDAQ	BKCC	Fri, Aug 20, 2021	4.00	4.11	4.00	4.06
3563	NASDAQ	BKCC	Thu, Aug 19, 2021	4.15	4.18	3.97	4.02
3562	NASDAQ	BKCC	Wed, Aug 18, 2021	4.20	4.23	4.17	4.20
3561	NASDAQ	BKCC	Tue, Aug 17, 2021	4.24	4.25	4.16	4.21
3560	NASDAQ	BKCC	Mon, Aug 16, 2021	4.21	4.25	4.16	4.24
3559	NASDAQ	BKCC	Fri, Aug 13, 2021	4.17	4.21	4.15	4.20
3558	NASDAQ	BKCC	Thu, Aug 12, 2021	4.18	4.18	4.15	4.18
3557	NASDAQ	BKCC	Wed, Aug 11, 2021	4.15	4.18	4.15	4.16
3556	NASDAQ	BKCC	Tue, Aug 10, 2021	4.10	4.15	4.08	4.15
3555	NASDAQ	BKCC	Mon, Aug 9, 2021	4.07	4.11	4.06	4.08
3554	NASDAQ	BKCC	Fri, Aug 6, 2021	3.98	4.09	3.98	4.06
3553	NASDAQ	BKCC	Thu, Aug 5, 2021	3.94	3.98	3.90	3.95
3552	NASDAQ	BKCC	Wed, Aug 4, 2021	3.83	3.89	3.82	3.85
3551	NASDAQ	BKCC	Tue, Aug 3, 2021	3.86	3.89	3.82	3.85
3550	NASDAQ	BKCC	Mon, Aug 2, 2021	3.83	3.90	3.81	3.87
3549	NASDAQ	BKCC	Fri, Jul 30, 2021	3.88	3.90	3.80	3.81
3548	NASDAQ	BKCC	Thu, Jul 29, 2021	3.89	3.93	3.85	3.87
3547	NASDAQ	BKCC	Wed, Jul 28, 2021	3.90	3.95	3.84	3.85
3546	NASDAQ	BKCC	Tue, Jul 27, 2021	3.94	3.94	3.88	3.89
3545	NASDAQ	BKCC	Mon, Jul 26, 2021	3.94	3.99	3.92	3.95
3544	NASDAQ	BKCC	Fri, Jul 23, 2021	3.89	3.98	3.86	3.92
3543	NASDAQ	BKCC	Thu, Jul 22, 2021	3.94	3.94	3.87	3.88
3542	NASDAQ	BKCC	Wed, Jul 21, 2021	3.95	3.97	3.91	3.94
3541	NASDAQ	BKCC	Tue, Jul 20, 2021	3.88	3.95	3.86	3.92
3540	NASDAQ	BKCC	Mon, Jul 19, 2021	3.75	3.89	3.75	3.86
3539	NASDAQ	BKCC	Fri, Jul 16, 2021	3.97	3.97	3.93	3.94
3538	NASDAQ	BKCC	Thu, Jul 15, 2021	3.92	3.97	3.89	3.95
3537	NASDAQ	BKCC	Wed, Jul 14, 2021	3.99	4.00	3.92	3.92
3536	NASDAQ	BKCC	Tue, Jul 13, 2021	3.99	4.02	3.95	3.97
3535	NASDAQ	BKCC	Mon, Jul 12, 2021	4.01	4.01	3.95	4.00
3534	NASDAQ	BKCC	Fri, Jul 9, 2021	3.98	4.02	3.95	4.02
3533	NASDAQ	BKCC	Thu, Jul 8, 2021	3.91	3.97	3.82	3.95
3532	NASDAQ	BKCC	Wed, Jul 7, 2021	4.00	4.00	3.85	3.90
3531	NASDAQ	BKCC	Tue, Jul 6, 2021	4.00	4.00	3.95	3.99
3530	NASDAQ	BKCC	Fri, Jul 2, 2021	4.00	4.00	3.91	3.99
3529	NASDAQ	BKCC	Thu, Jul 1, 2021	3.96	3.98	3.93	3.97
3528	NASDAQ	BKCC	Wed, Jun 30, 2021	3.94	3.96	3.90	3.93
3527	NASDAQ	BKCC	Tue, Jun 29, 2021	3.99	4.00	3.88	3.92
3526	NASDAQ	BKCC	Mon, Jun 28, 2021	3.98	3.99	3.88	3.97
3525	NASDAQ	BKCC	Fri, Jun 25, 2021	4.09	4.09	3.95	3.95
3524	NASDAQ	BKCC	Thu, Jun 24, 2021	4.07	4.08	4.02	4.03
3523	NASDAQ	BKCC	Wed, Jun 23, 2021	4.10	4.13	4.03	4.04
3522	NASDAQ	BKCC	Tue, Jun 22, 2021	4.06	4.20	4.06	4.13
3521	NASDAQ	BKCC	Mon, Jun 21, 2021	3.95	4.10	3.95	4.05
3520	NASDAQ	BKCC	Fri, Jun 18, 2021	4.01	4.05	3.95	3.96
3519	NASDAQ	BKCC	Thu, Jun 17, 2021	4.17	4.20	4.00	4.07
3518	NASDAQ	BKCC	Wed, Jun 16, 2021	4.12	4.16	4.03	4.12
3517	NASDAQ	BKCC	Tue, Jun 15, 2021	4.32	4.34	4.11	4.15
3516	NASDAQ	BKCC	Mon, Jun 14, 2021	4.42	4.47	4.38	4.40
3515	NASDAQ	BKCC	Fri, Jun 11, 2021	4.35	4.41	4.34	4.37
3514	NASDAQ	BKCC	Thu, Jun 10, 2021	4.45	4.46	4.31	4.34
3513	NASDAQ	BKCC	Wed, Jun 9, 2021	4.40	4.44	4.36	4.43
3512	NASDAQ	BKCC	Tue, Jun 8, 2021	4.32	4.37	4.30	4.34
3511	NASDAQ	BKCC	Mon, Jun 7, 2021	4.28	4.32	4.26	4.32
3510	NASDAQ	BKCC	Fri, Jun 4, 2021	4.24	4.27	4.20	4.26
3509	NASDAQ	BKCC	Thu, Jun 3, 2021	4.23	4.24	4.19	4.24
3508	NASDAQ	BKCC	Wed, Jun 2, 2021	4.20	4.20	4.15	4.18
3507	NASDAQ	BKCC	Tue, Jun 1, 2021	4.10	4.22	4.09	4.20
3506	NASDAQ	BKCC	Fri, May 28, 2021	4.12	4.12	4.07	4.10
3505	NASDAQ	BKCC	Thu, May 27, 2021	4.09	4.13	4.06	4.09
3504	NASDAQ	BKCC	Wed, May 26, 2021	4.06	4.07	4.03	4.05
3503	NASDAQ	BKCC	Tue, May 25, 2021	4.09	4.09	4.01	4.03
3502	NASDAQ	BKCC	Mon, May 24, 2021	4.08	4.09	4.04	4.08
3501	NASDAQ	BKCC	Fri, May 21, 2021	4.09	4.10	4.04	4.04
3500	NASDAQ	BKCC	Thu, May 20, 2021	4.07	4.10	4.05	4.08
3499	NASDAQ	BKCC	Wed, May 19, 2021	4.00	4.07	3.97	4.05
3498	NASDAQ	BKCC	Tue, May 18, 2021	3.98	4.08	3.93	4.06
3497	NASDAQ	BKCC	Mon, May 17, 2021	3.91	3.99	3.87	3.95
3496	NASDAQ	BKCC	Fri, May 14, 2021	3.92	3.95	3.89	3.89
3495	NASDAQ	BKCC	Thu, May 13, 2021	3.82	3.93	3.80	3.90
3494	NASDAQ	BKCC	Wed, May 12, 2021	3.87	3.90	3.76	3.80
3493	NASDAQ	BKCC	Tue, May 11, 2021	3.92	3.95	3.85	3.89
3492	NASDAQ	BKCC	Mon, May 10, 2021	3.98	4.02	3.94	3.97
3491	NASDAQ	BKCC	Fri, May 7, 2021	3.84	4.00	3.84	3.98
3490	NASDAQ	BKCC	Thu, May 6, 2021	4.02	4.02	3.74	3.83
3489	NASDAQ	BKCC	Wed, May 5, 2021	3.99	4.02	3.93	3.97
3488	NASDAQ	BKCC	Tue, May 4, 2021	4.05	4.06	3.96	3.99
3487	NASDAQ	BKCC	Mon, May 3, 2021	3.97	4.04	3.95	4.04
3486	NASDAQ	BKCC	Fri, Apr 30, 2021	3.95	3.99	3.88	3.89
3485	NASDAQ	BKCC	Thu, Apr 29, 2021	3.90	3.92	3.80	3.88
3484	NASDAQ	BKCC	Wed, Apr 28, 2021	3.79	3.87	3.77	3.86
3483	NASDAQ	BKCC	Tue, Apr 27, 2021	3.74	3.77	3.67	3.75
3482	NASDAQ	BKCC	Mon, Apr 26, 2021	3.76	3.81	3.71	3.71
3481	NASDAQ	BKCC	Fri, Apr 23, 2021	3.66	3.78	3.66	3.76
3480	NASDAQ	BKCC	Thu, Apr 22, 2021	3.70	3.70	3.61	3.65
3479	NASDAQ	BKCC	Wed, Apr 21, 2021	3.66	3.74	3.65	3.68
3478	NASDAQ	BKCC	Tue, Apr 20, 2021	3.69	3.70	3.63	3.66
3477	NASDAQ	BKCC	Mon, Apr 19, 2021	3.62	3.73	3.62	3.67
3476	NASDAQ	BKCC	Fri, Apr 16, 2021	3.68	3.68	3.63	3.65
3475	NASDAQ	BKCC	Thu, Apr 15, 2021	3.61	3.66	3.60	3.65
3474	NASDAQ	BKCC	Wed, Apr 14, 2021	3.70	3.72	3.57	3.61
3473	NASDAQ	BKCC	Tue, Apr 13, 2021	3.78	3.78	3.66	3.67
3472	NASDAQ	BKCC	Mon, Apr 12, 2021	3.80	3.85	3.65	3.67
3471	NASDAQ	BKCC	Fri, Apr 9, 2021	3.77	3.85	3.75	3.80
3470	NASDAQ	BKCC	Thu, Apr 8, 2021	3.50	3.80	3.50	3.77
3469	NASDAQ	BKCC	Wed, Apr 7, 2021	3.55	3.60	3.52	3.54
3468	NASDAQ	BKCC	Tue, Apr 6, 2021	3.57	3.57	3.52	3.53
3467	NASDAQ	BKCC	Mon, Apr 5, 2021	3.45	3.57	3.45	3.53
3466	NASDAQ	BKCC	Thu, Apr 1, 2021	3.39	3.53	3.37	3.48
3465	NASDAQ	BKCC	Wed, Mar 31, 2021	3.35	3.43	3.32	3.35
3464	NASDAQ	BKCC	Tue, Mar 30, 2021	3.33	3.38	3.32	3.32
3463	NASDAQ	BKCC	Mon, Mar 29, 2021	3.32	3.34	3.30	3.33
3462	NASDAQ	BKCC	Fri, Mar 26, 2021	3.34	3.38	3.30	3.30
3461	NASDAQ	BKCC	Thu, Mar 25, 2021	3.32	3.35	3.25	3.32
3460	NASDAQ	BKCC	Wed, Mar 24, 2021	3.33	3.45	3.26	3.26
3459	NASDAQ	BKCC	Tue, Mar 23, 2021	3.36	3.45	3.29	3.29
3458	NASDAQ	BKCC	Mon, Mar 22, 2021	3.32	3.38	3.27	3.36
3457	NASDAQ	BKCC	Fri, Mar 19, 2021	3.38	3.43	3.27	3.32
3456	NASDAQ	BKCC	Thu, Mar 18, 2021	3.48	3.48	3.34	3.35
3455	NASDAQ	BKCC	Wed, Mar 17, 2021	3.45	3.54	3.45	3.48
3454	NASDAQ	BKCC	Tue, Mar 16, 2021	3.61	3.61	3.47	3.55
3453	NASDAQ	BKCC	Mon, Mar 15, 2021	3.65	3.73	3.51	3.68
3452	NASDAQ	BKCC	Fri, Mar 12, 2021	3.45	3.57	3.43	3.55
3451	NASDAQ	BKCC	Thu, Mar 11, 2021	3.49	3.49	3.36	3.44
3450	NASDAQ	BKCC	Wed, Mar 10, 2021	3.56	3.58	3.40	3.45
3449	NASDAQ	BKCC	Tue, Mar 9, 2021	3.50	3.58	3.38	3.52
3448	NASDAQ	BKCC	Mon, Mar 8, 2021	3.32	3.48	3.26	3.48
3447	NASDAQ	BKCC	Fri, Mar 5, 2021	3.30	3.31	3.15	3.31
3446	NASDAQ	BKCC	Thu, Mar 4, 2021	3.37	3.38	3.21	3.26
3445	NASDAQ	BKCC	Wed, Mar 3, 2021	3.38	3.40	3.32	3.36
3444	NASDAQ	BKCC	Tue, Mar 2, 2021	3.25	3.39	3.23	3.34
3443	NASDAQ	BKCC	Mon, Mar 1, 2021	3.33	3.38	3.22	3.26
3442	NASDAQ	BKCC	Fri, Feb 26, 2021	3.21	3.30	3.17	3.27
3441	NASDAQ	BKCC	Thu, Feb 25, 2021	3.37	3.37	3.18	3.19
3440	NASDAQ	BKCC	Wed, Feb 24, 2021	3.35	3.43	3.32	3.35
3439	NASDAQ	BKCC	Tue, Feb 23, 2021	3.36	3.40	3.24	3.35
3438	NASDAQ	BKCC	Mon, Feb 22, 2021	3.30	3.42	3.30	3.40
3437	NASDAQ	BKCC	Fri, Feb 19, 2021	3.32	3.37	3.24	3.33
3436	NASDAQ	BKCC	Thu, Feb 18, 2021	3.21	3.32	3.18	3.29
3435	NASDAQ	BKCC	Wed, Feb 17, 2021	3.15	3.21	3.15	3.21
3434	NASDAQ	BKCC	Tue, Feb 16, 2021	3.20	3.20	3.14	3.16
3433	NASDAQ	BKCC	Fri, Feb 12, 2021	3.18	3.24	3.15	3.22
3432	NASDAQ	BKCC	Thu, Feb 11, 2021	3.17	3.21	3.14	3.17
3431	NASDAQ	BKCC	Wed, Feb 10, 2021	3.20	3.24	3.15	3.17
3430	NASDAQ	BKCC	Tue, Feb 9, 2021	3.36	3.36	3.18	3.20
3429	NASDAQ	BKCC	Mon, Feb 8, 2021	3.40	3.42	3.34	3.34
3428	NASDAQ	BKCC	Fri, Feb 5, 2021	3.37	3.44	3.35	3.38
3427	NASDAQ	BKCC	Thu, Feb 4, 2021	3.28	3.44	3.27	3.37
3426	NASDAQ	BKCC	Wed, Feb 3, 2021	3.19	3.32	3.19	3.27
3425	NASDAQ	BKCC	Tue, Feb 2, 2021	3.15	3.29	3.11	3.19
3424	NASDAQ	BKCC	Mon, Feb 1, 2021	3.00	3.18	3.00	3.16
3423	NASDAQ	BKCC	Fri, Jan 29, 2021	3.19	3.19	3.00	3.00
3422	NASDAQ	BKCC	Thu, Jan 28, 2021	3.05	3.18	3.05	3.18
3421	NASDAQ	BKCC	Wed, Jan 27, 2021	3.05	3.12	3.05	3.08
3420	NASDAQ	BKCC	Tue, Jan 26, 2021	3.03	3.12	3.00	3.06
3419	NASDAQ	BKCC	Mon, Jan 25, 2021	2.89	3.03	2.88	3.00
3418	NASDAQ	BKCC	Fri, Jan 22, 2021	2.91	2.92	2.87	2.90
3417	NASDAQ	BKCC	Thu, Jan 21, 2021	2.76	3.00	2.76	2.91
3416	NASDAQ	BKCC	Wed, Jan 20, 2021	2.68	2.75	2.68	2.75
3415	NASDAQ	BKCC	Tue, Jan 19, 2021	2.75	2.75	2.67	2.69
3414	NASDAQ	BKCC	Fri, Jan 15, 2021	2.72	2.75	2.70	2.72
3413	NASDAQ	BKCC	Thu, Jan 14, 2021	2.72	2.75	2.70	2.73
3412	NASDAQ	BKCC	Wed, Jan 13, 2021	2.75	2.76	2.65	2.72
3411	NASDAQ	BKCC	Tue, Jan 12, 2021	2.75	2.76	2.70	2.75
3410	NASDAQ	BKCC	Mon, Jan 11, 2021	2.76	2.77	2.69	2.76
3409	NASDAQ	BKCC	Fri, Jan 8, 2021	2.74	2.79	2.71	2.79
3408	NASDAQ	BKCC	Thu, Jan 7, 2021	2.72	2.75	2.69	2.72
3407	NASDAQ	BKCC	Wed, Jan 6, 2021	2.72	2.77	2.67	2.71
3406	NASDAQ	BKCC	Tue, Jan 5, 2021	2.64	2.73	2.61	2.72
3405	NASDAQ	BKCC	Mon, Jan 4, 2021	2.68	2.69	2.60	2.65
3404	NASDAQ	BKCC	Thu, Dec 31, 2020	2.65	2.70	2.59	2.69
3403	NASDAQ	BKCC	Wed, Dec 30, 2020	2.71	2.74	2.61	2.65
3402	NASDAQ	BKCC	Tue, Dec 29, 2020	2.65	2.69	2.61	2.62
3401	NASDAQ	BKCC	Mon, Dec 28, 2020	2.72	2.74	2.66	2.66
3400	NASDAQ	BKCC	Thu, Dec 24, 2020	2.68	2.74	2.65	2.71
3399	NASDAQ	BKCC	Wed, Dec 23, 2020	2.69	2.74	2.68	2.68
3398	NASDAQ	BKCC	Tue, Dec 22, 2020	2.67	2.69	2.63	2.69
3397	NASDAQ	BKCC	Mon, Dec 21, 2020	2.67	2.71	2.63	2.67
3396	NASDAQ	BKCC	Fri, Dec 18, 2020	2.68	2.75	2.68	2.69
3395	NASDAQ	BKCC	Thu, Dec 17, 2020	2.68	2.73	2.66	2.67
3394	NASDAQ	BKCC	Wed, Dec 16, 2020	2.77	2.78	2.69	2.70
3393	NASDAQ	BKCC	Tue, Dec 15, 2020	2.75	2.80	2.69	2.79
3392	NASDAQ	BKCC	Mon, Dec 14, 2020	2.76	2.80	2.72	2.75
3391	NASDAQ	BKCC	Fri, Dec 11, 2020	2.79	2.80	2.73	2.75
3390	NASDAQ	BKCC	Thu, Dec 10, 2020	2.79	2.82	2.71	2.80
3389	NASDAQ	BKCC	Wed, Dec 9, 2020	2.81	2.84	2.70	2.79
3388	NASDAQ	BKCC	Tue, Dec 8, 2020	2.90	2.93	2.74	2.85
3387	NASDAQ	BKCC	Mon, Dec 7, 2020	2.96	2.99	2.85	2.90
3386	NASDAQ	BKCC	Fri, Dec 4, 2020	2.92	3.01	2.91	2.96
3385	NASDAQ	BKCC	Thu, Dec 3, 2020	2.94	2.98	2.89	2.92
3384	NASDAQ	BKCC	Wed, Dec 2, 2020	2.94	2.97	2.86	2.88
3383	NASDAQ	BKCC	Tue, Dec 1, 2020	2.95	3.03	2.90	2.94
3382	NASDAQ	BKCC	Mon, Nov 30, 2020	3.05	3.08	2.93	2.95
3381	NASDAQ	BKCC	Fri, Nov 27, 2020	3.05	3.08	3.00	3.02
3380	NASDAQ	BKCC	Wed, Nov 25, 2020	3.02	3.07	2.95	3.07
3379	NASDAQ	BKCC	Tue, Nov 24, 2020	2.95	3.05	2.93	2.99
3378	NASDAQ	BKCC	Mon, Nov 23, 2020	2.82	2.94	2.80	2.93
3377	NASDAQ	BKCC	Fri, Nov 20, 2020	2.89	2.90	2.83	2.83
3376	NASDAQ	BKCC	Thu, Nov 19, 2020	2.90	2.96	2.88	2.89
3375	NASDAQ	BKCC	Wed, Nov 18, 2020	2.88	2.98	2.87	2.92
3374	NASDAQ	BKCC	Tue, Nov 17, 2020	2.91	2.95	2.88	2.93
3373	NASDAQ	BKCC	Mon, Nov 16, 2020	2.92	3.04	2.91	3.00
3372	NASDAQ	BKCC	Fri, Nov 13, 2020	2.69	2.92	2.68	2.88
3371	NASDAQ	BKCC	Thu, Nov 12, 2020	2.58	2.69	2.57	2.68
3370	NASDAQ	BKCC	Wed, Nov 11, 2020	2.65	2.69	2.62	2.65
3369	NASDAQ	BKCC	Tue, Nov 10, 2020	2.64	2.70	2.63	2.65
3368	NASDAQ	BKCC	Mon, Nov 9, 2020	2.56	2.67	2.56	2.64
3367	NASDAQ	BKCC	Fri, Nov 6, 2020	2.45	2.60	2.44	2.51
3366	NASDAQ	BKCC	Thu, Nov 5, 2020	2.40	2.47	2.40	2.45
3365	NASDAQ	BKCC	Wed, Nov 4, 2020	2.43	2.46	2.37	2.42
3364	NASDAQ	BKCC	Tue, Nov 3, 2020	2.46	2.47	2.35	2.45
3363	NASDAQ	BKCC	Mon, Nov 2, 2020	2.37	2.44	2.34	2.43
3362	NASDAQ	BKCC	Fri, Oct 30, 2020	2.42	2.44	2.32	2.34
3361	NASDAQ	BKCC	Thu, Oct 29, 2020	2.41	2.46	2.38	2.40
3360	NASDAQ	BKCC	Wed, Oct 28, 2020	2.44	2.47	2.40	2.40
3359	NASDAQ	BKCC	Tue, Oct 27, 2020	2.62	2.64	2.46	2.47
3358	NASDAQ	BKCC	Mon, Oct 26, 2020	2.57	2.63	2.57	2.62
3357	NASDAQ	BKCC	Fri, Oct 23, 2020	2.60	2.61	2.56	2.60
3356	NASDAQ	BKCC	Thu, Oct 22, 2020	2.60	2.60	2.56	2.58
3355	NASDAQ	BKCC	Wed, Oct 21, 2020	2.58	2.60	2.56	2.59
3354	NASDAQ	BKCC	Tue, Oct 20, 2020	2.60	2.60	2.56	2.58
3353	NASDAQ	BKCC	Mon, Oct 19, 2020	2.60	2.60	2.56	2.58
3352	NASDAQ	BKCC	Fri, Oct 16, 2020	2.60	2.60	2.55	2.58
3351	NASDAQ	BKCC	Thu, Oct 15, 2020	2.59	2.60	2.57	2.59
3350	NASDAQ	BKCC	Wed, Oct 14, 2020	2.59	2.61	2.59	2.59
3349	NASDAQ	BKCC	Tue, Oct 13, 2020	2.64	2.64	2.58	2.62
3348	NASDAQ	BKCC	Mon, Oct 12, 2020	2.65	2.66	2.55	2.61
3347	NASDAQ	BKCC	Fri, Oct 9, 2020	2.62	2.67	2.59	2.66
3346	NASDAQ	BKCC	Thu, Oct 8, 2020	2.49	2.62	2.49	2.62
3345	NASDAQ	BKCC	Wed, Oct 7, 2020	2.55	2.56	2.47	2.47
3344	NASDAQ	BKCC	Tue, Oct 6, 2020	2.54	2.57	2.50	2.53
3343	NASDAQ	BKCC	Mon, Oct 5, 2020	2.49	2.57	2.49	2.55
3342	NASDAQ	BKCC	Fri, Oct 2, 2020	2.39	2.50	2.39	2.49
3341	NASDAQ	BKCC	Thu, Oct 1, 2020	2.49	2.50	2.46	2.46
3340	NASDAQ	BKCC	Wed, Sep 30, 2020	2.51	2.56	2.44	2.44
3339	NASDAQ	BKCC	Tue, Sep 29, 2020	2.53	2.55	2.49	2.54
3338	NASDAQ	BKCC	Mon, Sep 28, 2020	2.52	2.60	2.52	2.55
3337	NASDAQ	BKCC	Fri, Sep 25, 2020	2.44	2.48	2.42	2.48
3336	NASDAQ	BKCC	Thu, Sep 24, 2020	2.48	2.48	2.42	2.43
3335	NASDAQ	BKCC	Wed, Sep 23, 2020	2.61	2.61	2.46	2.48
3334	NASDAQ	BKCC	Tue, Sep 22, 2020	2.68	2.72	2.57	2.58
3333	NASDAQ	BKCC	Mon, Sep 21, 2020	2.64	2.73	2.59	2.67
3332	NASDAQ	BKCC	Fri, Sep 18, 2020	2.61	2.65	2.55	2.65
3331	NASDAQ	BKCC	Thu, Sep 17, 2020	2.60	2.60	2.51	2.58
3330	NASDAQ	BKCC	Wed, Sep 16, 2020	2.58	2.65	2.54	2.63
3329	NASDAQ	BKCC	Tue, Sep 15, 2020	2.43	2.61	2.43	2.59
3328	NASDAQ	BKCC	Mon, Sep 14, 2020	2.67	2.67	2.38	2.40
3327	NASDAQ	BKCC	Fri, Sep 11, 2020	2.68	2.70	2.58	2.62
3326	NASDAQ	BKCC	Thu, Sep 10, 2020	2.62	2.82	2.58	2.64
3325	NASDAQ	BKCC	Wed, Sep 9, 2020	2.54	2.65	2.51	2.61
3324	NASDAQ	BKCC	Tue, Sep 8, 2020	2.60	2.61	2.53	2.55
3323	NASDAQ	BKCC	Fri, Sep 4, 2020	2.74	2.75	2.55	2.64
3322	NASDAQ	BKCC	Thu, Sep 3, 2020	2.79	2.82	2.70	2.70
3321	NASDAQ	BKCC	Wed, Sep 2, 2020	2.76	2.81	2.75	2.80
3320	NASDAQ	BKCC	Tue, Sep 1, 2020	2.86	2.86	2.76	2.78
3319	NASDAQ	BKCC	Mon, Aug 31, 2020	2.86	2.88	2.81	2.88
3318	NASDAQ	BKCC	Fri, Aug 28, 2020	2.79	2.87	2.78	2.86
3317	NASDAQ	BKCC	Thu, Aug 27, 2020	2.67	2.81	2.67	2.77
3316	NASDAQ	BKCC	Wed, Aug 26, 2020	2.78	2.78	2.67	2.68
3315	NASDAQ	BKCC	Tue, Aug 25, 2020	2.79	2.81	2.68	2.76
3314	NASDAQ	BKCC	Mon, Aug 24, 2020	2.71	2.82	2.66	2.80
3313	NASDAQ	BKCC	Fri, Aug 21, 2020	2.79	2.79	2.72	2.72
3312	NASDAQ	BKCC	Thu, Aug 20, 2020	2.83	2.83	2.76	2.79
3311	NASDAQ	BKCC	Wed, Aug 19, 2020	2.75	2.96	2.60	2.83
3310	NASDAQ	BKCC	Tue, Aug 18, 2020	2.86	2.87	2.75	2.75
3309	NASDAQ	BKCC	Mon, Aug 17, 2020	2.90	2.98	2.85	2.85
3308	NASDAQ	BKCC	Fri, Aug 14, 2020	3.05	3.07	2.96	3.03
3307	NASDAQ	BKCC	Thu, Aug 13, 2020	2.95	3.09	2.91	3.08
3306	NASDAQ	BKCC	Wed, Aug 12, 2020	2.97	2.98	2.91	2.91
3305	NASDAQ	BKCC	Tue, Aug 11, 2020	2.91	2.97	2.88	2.90
3304	NASDAQ	BKCC	Mon, Aug 10, 2020	2.80	2.93	2.80	2.88
3303	NASDAQ	BKCC	Fri, Aug 7, 2020	2.82	2.85	2.76	2.79
3302	NASDAQ	BKCC	Thu, Aug 6, 2020	2.89	2.89	2.79	2.81
3301	NASDAQ	BKCC	Wed, Aug 5, 2020	2.85	2.92	2.73	2.90
3300	NASDAQ	BKCC	Tue, Aug 4, 2020	2.79	2.91	2.76	2.83
3299	NASDAQ	BKCC	Mon, Aug 3, 2020	2.55	2.83	2.52	2.82
3298	NASDAQ	BKCC	Fri, Jul 31, 2020	2.47	2.55	2.41	2.54
3297	NASDAQ	BKCC	Thu, Jul 30, 2020	2.36	2.48	2.33	2.47
3296	NASDAQ	BKCC	Wed, Jul 29, 2020	2.33	2.34	2.31	2.34
3295	NASDAQ	BKCC	Tue, Jul 28, 2020	2.38	2.44	2.30	2.31
3294	NASDAQ	BKCC	Mon, Jul 27, 2020	2.42	2.44	2.38	2.39
3293	NASDAQ	BKCC	Fri, Jul 24, 2020	2.42	2.46	2.41	2.42
3292	NASDAQ	BKCC	Thu, Jul 23, 2020	2.50	2.52	2.41	2.42
3291	NASDAQ	BKCC	Wed, Jul 22, 2020	2.51	2.53	2.47	2.50
3290	NASDAQ	BKCC	Tue, Jul 21, 2020	2.51	2.54	2.48	2.53
3289	NASDAQ	BKCC	Mon, Jul 20, 2020	2.49	2.52	2.49	2.50
3288	NASDAQ	BKCC	Fri, Jul 17, 2020	2.45	2.53	2.41	2.52
3287	NASDAQ	BKCC	Thu, Jul 16, 2020	2.48	2.50	2.43	2.46
3286	NASDAQ	BKCC	Wed, Jul 15, 2020	2.41	2.55	2.41	2.48
3285	NASDAQ	BKCC	Tue, Jul 14, 2020	2.42	2.44	2.32	2.40
3284	NASDAQ	BKCC	Mon, Jul 13, 2020	2.40	2.45	2.39	2.42
3283	NASDAQ	BKCC	Fri, Jul 10, 2020	2.43	2.44	2.36	2.39
3282	NASDAQ	BKCC	Thu, Jul 9, 2020	2.57	2.59	2.43	2.45
3281	NASDAQ	BKCC	Wed, Jul 8, 2020	2.60	2.63	2.56	2.57
3280	NASDAQ	BKCC	Tue, Jul 7, 2020	2.64	2.64	2.56	2.60
3279	NASDAQ	BKCC	Mon, Jul 6, 2020	2.82	2.84	2.59	2.69
3278	NASDAQ	BKCC	Thu, Jul 2, 2020	2.74	2.77	2.70	2.72
3277	NASDAQ	BKCC	Wed, Jul 1, 2020	2.66	2.72	2.64	2.69
3276	NASDAQ	BKCC	Tue, Jun 30, 2020	2.60	2.71	2.60	2.67
3275	NASDAQ	BKCC	Mon, Jun 29, 2020	2.62	2.71	2.59	2.62
3274	NASDAQ	BKCC	Fri, Jun 26, 2020	2.69	2.70	2.59	2.61
3273	NASDAQ	BKCC	Thu, Jun 25, 2020	2.66	2.73	2.61	2.71
3272	NASDAQ	BKCC	Wed, Jun 24, 2020	2.75	2.75	2.58	2.67
3271	NASDAQ	BKCC	Tue, Jun 23, 2020	2.79	2.82	2.75	2.80
3270	NASDAQ	BKCC	Mon, Jun 22, 2020	2.86	2.87	2.72	2.77
3269	NASDAQ	BKCC	Fri, Jun 19, 2020	2.78	2.92	2.76	2.86
3268	NASDAQ	BKCC	Thu, Jun 18, 2020	2.81	2.85	2.69	2.71
3267	NASDAQ	BKCC	Wed, Jun 17, 2020	2.95	2.96	2.77	2.80
3266	NASDAQ	BKCC	Tue, Jun 16, 2020	3.10	3.10	2.83	2.95
3265	NASDAQ	BKCC	Mon, Jun 15, 2020	2.99	3.08	2.88	2.99
3264	NASDAQ	BKCC	Fri, Jun 12, 2020	2.97	3.02	2.83	3.01
3263	NASDAQ	BKCC	Thu, Jun 11, 2020	2.98	3.03	2.79	2.80
3262	NASDAQ	BKCC	Wed, Jun 10, 2020	3.27	3.28	3.02	3.08
3261	NASDAQ	BKCC	Tue, Jun 9, 2020	3.48	3.48	3.23	3.27
3260	NASDAQ	BKCC	Mon, Jun 8, 2020	3.42	3.55	3.40	3.51
3259	NASDAQ	BKCC	Fri, Jun 5, 2020	3.36	3.48	3.26	3.38
3258	NASDAQ	BKCC	Thu, Jun 4, 2020	3.10	3.38	3.05	3.26
3257	NASDAQ	BKCC	Wed, Jun 3, 2020	3.00	3.18	2.92	3.15
3256	NASDAQ	BKCC	Tue, Jun 2, 2020	2.87	3.02	2.81	2.98
3255	NASDAQ	BKCC	Mon, Jun 1, 2020	2.71	2.90	2.67	2.87
3254	NASDAQ	BKCC	Fri, May 29, 2020	2.88	2.88	2.70	2.71
3253	NASDAQ	BKCC	Thu, May 28, 2020	2.96	3.20	2.90	3.00
3252	NASDAQ	BKCC	Wed, May 27, 2020	2.98	2.99	2.87	2.95
3251	NASDAQ	BKCC	Tue, May 26, 2020	2.85	2.95	2.81	2.94
3250	NASDAQ	BKCC	Fri, May 22, 2020	2.80	2.84	2.71	2.82
3249	NASDAQ	BKCC	Thu, May 21, 2020	2.75	2.81	2.72	2.79
3248	NASDAQ	BKCC	Wed, May 20, 2020	2.66	2.82	2.65	2.78
3247	NASDAQ	BKCC	Tue, May 19, 2020	2.59	2.66	2.54	2.59
3246	NASDAQ	BKCC	Mon, May 18, 2020	2.68	2.69	2.56	2.61
3245	NASDAQ	BKCC	Fri, May 15, 2020	2.50	2.57	2.40	2.53
3244	NASDAQ	BKCC	Thu, May 14, 2020	2.40	2.54	2.24	2.53
3243	NASDAQ	BKCC	Wed, May 13, 2020	2.56	2.61	2.39	2.43
3242	NASDAQ	BKCC	Tue, May 12, 2020	2.57	2.71	2.56	2.59
3241	NASDAQ	BKCC	Mon, May 11, 2020	2.78	2.78	2.61	2.69
3240	NASDAQ	BKCC	Fri, May 8, 2020	2.66	2.75	2.64	2.72
3239	NASDAQ	BKCC	Thu, May 7, 2020	2.84	2.99	2.51	2.64
3238	NASDAQ	BKCC	Wed, May 6, 2020	2.57	2.84	2.53	2.73
3237	NASDAQ	BKCC	Tue, May 5, 2020	2.71	2.82	2.42	2.52
3236	NASDAQ	BKCC	Mon, May 4, 2020	2.70	2.73	2.54	2.65
3235	NASDAQ	BKCC	Fri, May 1, 2020	2.88	2.89	2.66	2.74
3234	NASDAQ	BKCC	Thu, Apr 30, 2020	2.85	2.98	2.72	2.94
3233	NASDAQ	BKCC	Wed, Apr 29, 2020	2.58	3.08	2.58	2.84
3232	NASDAQ	BKCC	Tue, Apr 28, 2020	2.68	2.73	2.47	2.52
3231	NASDAQ	BKCC	Mon, Apr 27, 2020	2.42	2.66	2.38	2.63
3230	NASDAQ	BKCC	Fri, Apr 24, 2020	2.40	2.42	2.32	2.40
3229	NASDAQ	BKCC	Thu, Apr 23, 2020	2.30	2.42	2.27	2.37
3228	NASDAQ	BKCC	Wed, Apr 22, 2020	2.36	2.43	2.27	2.27
3227	NASDAQ	BKCC	Tue, Apr 21, 2020	2.26	2.37	2.21	2.32
3226	NASDAQ	BKCC	Mon, Apr 20, 2020	2.45	2.48	2.27	2.30
3225	NASDAQ	BKCC	Fri, Apr 17, 2020	2.54	2.58	2.46	2.47
3224	NASDAQ	BKCC	Thu, Apr 16, 2020	2.64	2.70	2.42	2.46
3223	NASDAQ	BKCC	Wed, Apr 15, 2020	2.73	2.76	2.51	2.60
3222	NASDAQ	BKCC	Tue, Apr 14, 2020	2.65	2.85	2.63	2.80
3221	NASDAQ	BKCC	Mon, Apr 13, 2020	2.35	2.57	2.22	2.56
3220	NASDAQ	BKCC	Thu, Apr 9, 2020	2.45	2.67	2.16	2.35
3219	NASDAQ	BKCC	Wed, Apr 8, 2020	2.37	2.55	2.25	2.37
3218	NASDAQ	BKCC	Tue, Apr 7, 2020	2.14	2.36	2.05	2.20
3217	NASDAQ	BKCC	Mon, Apr 6, 2020	1.90	2.10	1.90	1.91
3216	NASDAQ	BKCC	Fri, Apr 3, 2020	1.84	1.95	1.75	1.79
3215	NASDAQ	BKCC	Thu, Apr 2, 2020	2.10	2.10	1.84	1.85
3214	NASDAQ	BKCC	Wed, Apr 1, 2020	2.20	2.21	1.98	2.04
3213	NASDAQ	BKCC	Tue, Mar 31, 2020	2.37	2.43	2.16	2.20
3212	NASDAQ	BKCC	Mon, Mar 30, 2020	2.50	2.55	2.30	2.36
3211	NASDAQ	BKCC	Fri, Mar 27, 2020	2.55	2.64	2.24	2.51
3210	NASDAQ	BKCC	Thu, Mar 26, 2020	2.25	3.05	2.25	2.49
3209	NASDAQ	BKCC	Wed, Mar 25, 2020	2.14	2.67	2.10	2.20
3208	NASDAQ	BKCC	Tue, Mar 24, 2020	1.93	2.19	1.92	2.00
3207	NASDAQ	BKCC	Mon, Mar 23, 2020	2.20	2.22	1.73	1.76
3206	NASDAQ	BKCC	Fri, Mar 20, 2020	2.32	2.75	2.20	2.21
3205	NASDAQ	BKCC	Thu, Mar 19, 2020	1.62	2.48	1.53	2.20
3204	NASDAQ	BKCC	Wed, Mar 18, 2020	2.74	2.74	1.47	1.47
3203	NASDAQ	BKCC	Tue, Mar 17, 2020	3.12	3.12	2.71	2.71
3202	NASDAQ	BKCC	Mon, Mar 16, 2020	3.16	3.33	3.05	3.08
3201	NASDAQ	BKCC	Fri, Mar 13, 2020	3.42	3.59	3.30	3.55
3200	NASDAQ	BKCC	Thu, Mar 12, 2020	3.49	3.66	3.24	3.25
3199	NASDAQ	BKCC	Wed, Mar 11, 2020	4.06	4.16	3.85	3.86
3198	NASDAQ	BKCC	Tue, Mar 10, 2020	4.20	4.34	4.05	4.09
3197	NASDAQ	BKCC	Mon, Mar 9, 2020	4.25	4.25	4.00	4.05
3196	NASDAQ	BKCC	Fri, Mar 6, 2020	4.59	4.60	4.40	4.52
3195	NASDAQ	BKCC	Thu, Mar 5, 2020	4.75	4.75	4.60	4.61
3194	NASDAQ	BKCC	Wed, Mar 4, 2020	4.71	4.82	4.70	4.77
3193	NASDAQ	BKCC	Tue, Mar 3, 2020	4.72	4.78	4.62	4.68
3192	NASDAQ	BKCC	Mon, Mar 2, 2020	4.51	4.71	4.47	4.69
3191	NASDAQ	BKCC	Fri, Feb 28, 2020	4.50	4.60	4.46	4.50
3190	NASDAQ	BKCC	Thu, Feb 27, 2020	4.80	4.81	4.60	4.65
3189	NASDAQ	BKCC	Wed, Feb 26, 2020	4.86	4.92	4.82	4.85
3188	NASDAQ	BKCC	Tue, Feb 25, 2020	5.08	5.08	4.82	4.88
3187	NASDAQ	BKCC	Mon, Feb 24, 2020	5.02	5.08	4.99	5.08
3186	NASDAQ	BKCC	Fri, Feb 21, 2020	5.02	5.05	5.01	5.04
3185	NASDAQ	BKCC	Thu, Feb 20, 2020	5.02	5.07	5.02	5.04
3184	NASDAQ	BKCC	Wed, Feb 19, 2020	5.09	5.09	5.03	5.08
3183	NASDAQ	BKCC	Tue, Feb 18, 2020	5.05	5.09	5.02	5.09
3182	NASDAQ	BKCC	Fri, Feb 14, 2020	5.05	5.08	5.03	5.05
3181	NASDAQ	BKCC	Thu, Feb 13, 2020	5.04	5.05	5.01	5.04
3180	NASDAQ	BKCC	Wed, Feb 12, 2020	5.05	5.09	5.02	5.06
3179	NASDAQ	BKCC	Tue, Feb 11, 2020	4.95	5.05	4.95	5.02
3178	NASDAQ	BKCC	Mon, Feb 10, 2020	4.93	4.96	4.93	4.94
3177	NASDAQ	BKCC	Fri, Feb 7, 2020	4.96	4.97	4.92	4.92
3176	NASDAQ	BKCC	Thu, Feb 6, 2020	4.94	5.00	4.93	4.98
3175	NASDAQ	BKCC	Wed, Feb 5, 2020	4.95	5.02	4.93	4.96
3174	NASDAQ	BKCC	Tue, Feb 4, 2020	4.96	4.97	4.91	4.93
3173	NASDAQ	BKCC	Mon, Feb 3, 2020	4.98	4.98	4.92	4.95
3172	NASDAQ	BKCC	Fri, Jan 31, 2020	4.99	4.99	4.94	4.98
3171	NASDAQ	BKCC	Thu, Jan 30, 2020	4.99	5.01	4.96	4.99
3170	NASDAQ	BKCC	Wed, Jan 29, 2020	5.00	5.02	4.98	5.02
3169	NASDAQ	BKCC	Tue, Jan 28, 2020	4.98	4.99	4.95	4.99
3168	NASDAQ	BKCC	Mon, Jan 27, 2020	4.93	4.98	4.90	4.96
3167	NASDAQ	BKCC	Fri, Jan 24, 2020	5.00	5.03	4.96	4.97
3166	NASDAQ	BKCC	Thu, Jan 23, 2020	5.00	5.03	5.00	5.00
3165	NASDAQ	BKCC	Wed, Jan 22, 2020	4.97	5.03	4.97	5.01
3164	NASDAQ	BKCC	Tue, Jan 21, 2020	4.99	5.03	4.97	4.97
3163	NASDAQ	BKCC	Fri, Jan 17, 2020	5.00	5.05	4.99	5.04
3162	NASDAQ	BKCC	Thu, Jan 16, 2020	5.05	5.07	5.00	5.00
3161	NASDAQ	BKCC	Wed, Jan 15, 2020	5.00	5.07	5.00	5.06
3160	NASDAQ	BKCC	Tue, Jan 14, 2020	5.00	5.05	4.99	5.01
3159	NASDAQ	BKCC	Mon, Jan 13, 2020	5.01	5.02	4.99	5.01
3158	NASDAQ	BKCC	Fri, Jan 10, 2020	5.01	5.02	4.99	5.01
3157	NASDAQ	BKCC	Thu, Jan 9, 2020	4.98	5.01	4.95	4.99
3156	NASDAQ	BKCC	Wed, Jan 8, 2020	4.96	4.97	4.94	4.95
3155	NASDAQ	BKCC	Tue, Jan 7, 2020	4.92	4.95	4.91	4.93
3154	NASDAQ	BKCC	Mon, Jan 6, 2020	4.93	4.95	4.92	4.93
3153	NASDAQ	BKCC	Fri, Jan 3, 2020	4.97	4.97	4.90	4.92
3152	NASDAQ	BKCC	Thu, Jan 2, 2020	4.95	4.99	4.93	4.97
3151	NASDAQ	BKCC	Tue, Dec 31, 2019	4.96	5.00	4.95	4.97
3150	NASDAQ	BKCC	Mon, Dec 30, 2019	4.98	5.01	4.95	4.98
3149	NASDAQ	BKCC	Fri, Dec 27, 2019	5.00	5.01	4.94	4.99
3148	NASDAQ	BKCC	Thu, Dec 26, 2019	4.93	5.00	4.91	4.99
3147	NASDAQ	BKCC	Tue, Dec 24, 2019	4.90	4.96	4.90	4.95
3146	NASDAQ	BKCC	Mon, Dec 23, 2019	4.91	4.95	4.87	4.93
3145	NASDAQ	BKCC	Fri, Dec 20, 2019	4.98	5.00	4.88	4.90
3144	NASDAQ	BKCC	Thu, Dec 19, 2019	4.98	5.01	4.96	4.98
3143	NASDAQ	BKCC	Wed, Dec 18, 2019	4.98	5.05	4.97	5.01
3142	NASDAQ	BKCC	Tue, Dec 17, 2019	5.02	5.09	4.95	5.01
3141	NASDAQ	BKCC	Mon, Dec 16, 2019	5.19	5.19	5.02	5.14
3140	NASDAQ	BKCC	Fri, Dec 13, 2019	5.13	5.18	5.13	5.17
3139	NASDAQ	BKCC	Thu, Dec 12, 2019	5.13	5.20	5.12	5.13
3138	NASDAQ	BKCC	Wed, Dec 11, 2019	5.14	5.15	5.13	5.13
3137	NASDAQ	BKCC	Tue, Dec 10, 2019	5.13	5.15	5.12	5.14
3136	NASDAQ	BKCC	Mon, Dec 9, 2019	5.14	5.14	5.11	5.13
3135	NASDAQ	BKCC	Fri, Dec 6, 2019	5.10	5.15	5.09	5.15
3134	NASDAQ	BKCC	Thu, Dec 5, 2019	5.13	5.13	5.07	5.09
3133	NASDAQ	BKCC	Wed, Dec 4, 2019	5.02	5.11	5.02	5.11
3132	NASDAQ	BKCC	Tue, Dec 3, 2019	4.98	5.02	4.96	5.01
3131	NASDAQ	BKCC	Mon, Dec 2, 2019	4.95	5.00	4.92	5.00
3130	NASDAQ	BKCC	Fri, Nov 29, 2019	4.95	4.97	4.92	4.95
3129	NASDAQ	BKCC	Wed, Nov 27, 2019	4.94	4.99	4.91	4.95
3128	NASDAQ	BKCC	Tue, Nov 26, 2019	4.99	5.06	4.92	4.94
3127	NASDAQ	BKCC	Mon, Nov 25, 2019	4.85	5.02	4.85	5.02
3126	NASDAQ	BKCC	Fri, Nov 22, 2019	4.85	4.88	4.82	4.84
3125	NASDAQ	BKCC	Thu, Nov 21, 2019	4.90	4.90	4.85	4.85
3124	NASDAQ	BKCC	Wed, Nov 20, 2019	4.90	4.92	4.85	4.91
3123	NASDAQ	BKCC	Tue, Nov 19, 2019	4.91	4.94	4.86	4.89
3122	NASDAQ	BKCC	Mon, Nov 18, 2019	4.94	4.95	4.89	4.92
3121	NASDAQ	BKCC	Fri, Nov 15, 2019	4.98	4.99	4.91	4.92
3120	NASDAQ	BKCC	Thu, Nov 14, 2019	4.96	4.97	4.92	4.96
3119	NASDAQ	BKCC	Wed, Nov 13, 2019	4.97	4.99	4.95	4.97
3118	NASDAQ	BKCC	Tue, Nov 12, 2019	4.96	5.01	4.95	4.99
3117	NASDAQ	BKCC	Mon, Nov 11, 2019	4.94	4.98	4.91	4.95
3116	NASDAQ	BKCC	Fri, Nov 8, 2019	4.87	4.94	4.86	4.94
3115	NASDAQ	BKCC	Thu, Nov 7, 2019	4.95	4.96	4.86	4.87
3114	NASDAQ	BKCC	Wed, Nov 6, 2019	4.95	5.00	4.95	4.97
3113	NASDAQ	BKCC	Tue, Nov 5, 2019	4.99	4.99	4.94	4.97
3112	NASDAQ	BKCC	Mon, Nov 4, 2019	4.85	5.00	4.83	4.99
3111	NASDAQ	BKCC	Fri, Nov 1, 2019	4.60	4.74	4.60	4.71
3110	NASDAQ	BKCC	Thu, Oct 31, 2019	4.64	4.66	4.58	4.63
3109	NASDAQ	BKCC	Wed, Oct 30, 2019	4.68	4.68	4.63	4.65
3108	NASDAQ	BKCC	Tue, Oct 29, 2019	4.70	4.72	4.66	4.71
3107	NASDAQ	BKCC	Mon, Oct 28, 2019	4.64	4.73	4.63	4.70
3106	NASDAQ	BKCC	Fri, Oct 25, 2019	4.66	4.67	4.60	4.64
3105	NASDAQ	BKCC	Thu, Oct 24, 2019	4.78	4.78	4.65	4.67
3104	NASDAQ	BKCC	Wed, Oct 23, 2019	4.79	4.81	4.77	4.79
3103	NASDAQ	BKCC	Tue, Oct 22, 2019	4.79	4.81	4.77	4.79
3102	NASDAQ	BKCC	Mon, Oct 21, 2019	4.79	4.82	4.78	4.80
3101	NASDAQ	BKCC	Fri, Oct 18, 2019	4.78	4.80	4.76	4.78
3100	NASDAQ	BKCC	Thu, Oct 17, 2019	4.81	4.82	4.76	4.79
3099	NASDAQ	BKCC	Wed, Oct 16, 2019	4.82	4.88	4.80	4.80
3098	NASDAQ	BKCC	Tue, Oct 15, 2019	4.80	4.87	4.80	4.84
3097	NASDAQ	BKCC	Mon, Oct 14, 2019	4.83	4.88	4.80	4.81
3096	NASDAQ	BKCC	Fri, Oct 11, 2019	4.84	4.90	4.84	4.86
3095	NASDAQ	BKCC	Thu, Oct 10, 2019	4.83	4.88	4.82	4.84
3094	NASDAQ	BKCC	Wed, Oct 9, 2019	4.84	4.91	4.82	4.84
3093	NASDAQ	BKCC	Tue, Oct 8, 2019	4.81	4.90	4.80	4.84
3092	NASDAQ	BKCC	Mon, Oct 7, 2019	4.86	4.90	4.82	4.83
3091	NASDAQ	BKCC	Fri, Oct 4, 2019	4.78	4.85	4.78	4.83
3090	NASDAQ	BKCC	Thu, Oct 3, 2019	4.79	4.89	4.75	4.77
3089	NASDAQ	BKCC	Wed, Oct 2, 2019	4.94	4.94	4.77	4.80
3088	NASDAQ	BKCC	Tue, Oct 1, 2019	5.01	5.03	4.92	4.95
3087	NASDAQ	BKCC	Mon, Sep 30, 2019	5.06	5.06	5.01	5.01
3086	NASDAQ	BKCC	Fri, Sep 27, 2019	5.05	5.06	5.03	5.06
3085	NASDAQ	BKCC	Thu, Sep 26, 2019	5.04	5.07	5.03	5.05
3084	NASDAQ	BKCC	Wed, Sep 25, 2019	5.02	5.09	5.02	5.03
3083	NASDAQ	BKCC	Tue, Sep 24, 2019	5.12	5.12	5.01	5.02
3082	NASDAQ	BKCC	Mon, Sep 23, 2019	5.09	5.14	5.08	5.10
3081	NASDAQ	BKCC	Fri, Sep 20, 2019	5.08	5.13	5.02	5.13
3080	NASDAQ	BKCC	Thu, Sep 19, 2019	5.10	5.13	5.06	5.07
3079	NASDAQ	BKCC	Wed, Sep 18, 2019	5.08	5.13	5.04	5.10
3078	NASDAQ	BKCC	Tue, Sep 17, 2019	5.14	5.15	5.07	5.10
3077	NASDAQ	BKCC	Mon, Sep 16, 2019	5.17	5.19	5.11	5.14
3076	NASDAQ	BKCC	Fri, Sep 13, 2019	5.13	5.19	5.12	5.17
3075	NASDAQ	BKCC	Thu, Sep 12, 2019	5.25	5.26	5.20	5.25
3074	NASDAQ	BKCC	Wed, Sep 11, 2019	5.25	5.29	5.23	5.24
3073	NASDAQ	BKCC	Tue, Sep 10, 2019	5.30	5.30	5.25	5.29
3072	NASDAQ	BKCC	Mon, Sep 9, 2019	5.22	5.30	5.22	5.28
3071	NASDAQ	BKCC	Fri, Sep 6, 2019	5.25	5.27	5.20	5.21
3070	NASDAQ	BKCC	Thu, Sep 5, 2019	5.28	5.30	5.23	5.25
3069	NASDAQ	BKCC	Wed, Sep 4, 2019	5.30	5.31	5.22	5.23
3068	NASDAQ	BKCC	Tue, Sep 3, 2019	5.21	5.28	5.16	5.26
3067	NASDAQ	BKCC	Fri, Aug 30, 2019	5.21	5.24	5.14	5.23
3066	NASDAQ	BKCC	Thu, Aug 29, 2019	5.19	5.21	5.14	5.20
3065	NASDAQ	BKCC	Wed, Aug 28, 2019	5.09	5.17	5.07	5.16
3064	NASDAQ	BKCC	Tue, Aug 27, 2019	5.17	5.18	5.06	5.09
3063	NASDAQ	BKCC	Mon, Aug 26, 2019	5.21	5.25	5.13	5.17
3062	NASDAQ	BKCC	Fri, Aug 23, 2019	5.27	5.27	5.16	5.17
3061	NASDAQ	BKCC	Thu, Aug 22, 2019	5.29	5.30	5.25	5.26
3060	NASDAQ	BKCC	Wed, Aug 21, 2019	5.35	5.35	5.27	5.29
3059	NASDAQ	BKCC	Tue, Aug 20, 2019	5.33	5.41	5.28	5.34
3058	NASDAQ	BKCC	Mon, Aug 19, 2019	5.30	5.35	5.26	5.33
3057	NASDAQ	BKCC	Fri, Aug 16, 2019	5.20	5.31	5.20	5.28
3056	NASDAQ	BKCC	Thu, Aug 15, 2019	5.22	5.27	5.11	5.19
3055	NASDAQ	BKCC	Wed, Aug 14, 2019	5.39	5.39	5.17	5.23
3054	NASDAQ	BKCC	Tue, Aug 13, 2019	5.36	5.46	5.36	5.40
3053	NASDAQ	BKCC	Mon, Aug 12, 2019	5.43	5.50	5.36	5.38
3052	NASDAQ	BKCC	Fri, Aug 9, 2019	5.53	5.54	5.44	5.44
3051	NASDAQ	BKCC	Thu, Aug 8, 2019	5.44	5.56	5.40	5.55
3050	NASDAQ	BKCC	Wed, Aug 7, 2019	5.55	5.55	5.43	5.44
3049	NASDAQ	BKCC	Tue, Aug 6, 2019	5.56	5.60	5.46	5.53
3048	NASDAQ	BKCC	Mon, Aug 5, 2019	5.60	5.62	5.49	5.54
3047	NASDAQ	BKCC	Fri, Aug 2, 2019	5.56	5.69	5.55	5.62
3046	NASDAQ	BKCC	Thu, Aug 1, 2019	5.90	5.94	5.55	5.57
3045	NASDAQ	BKCC	Wed, Jul 31, 2019	6.10	6.10	6.00	6.00
3044	NASDAQ	BKCC	Tue, Jul 30, 2019	5.99	6.09	5.98	6.08
3043	NASDAQ	BKCC	Mon, Jul 29, 2019	6.03	6.03	5.96	5.98
3042	NASDAQ	BKCC	Fri, Jul 26, 2019	5.98	6.02	5.97	6.02
3041	NASDAQ	BKCC	Thu, Jul 25, 2019	6.03	6.03	5.96	5.97
3040	NASDAQ	BKCC	Wed, Jul 24, 2019	5.94	6.02	5.94	6.01
3039	NASDAQ	BKCC	Tue, Jul 23, 2019	6.00	6.00	5.94	5.94
3038	NASDAQ	BKCC	Mon, Jul 22, 2019	5.95	5.99	5.94	5.98
3037	NASDAQ	BKCC	Fri, Jul 19, 2019	6.00	6.01	5.95	5.95
3036	NASDAQ	BKCC	Thu, Jul 18, 2019	6.00	6.01	5.98	5.98
3035	NASDAQ	BKCC	Wed, Jul 17, 2019	6.06	6.08	5.90	5.99
3034	NASDAQ	BKCC	Tue, Jul 16, 2019	6.10	6.12	6.06	6.07
3033	NASDAQ	BKCC	Mon, Jul 15, 2019	6.10	6.11	6.08	6.10
3032	NASDAQ	BKCC	Fri, Jul 12, 2019	6.13	6.13	6.08	6.10
3031	NASDAQ	BKCC	Thu, Jul 11, 2019	6.11	6.16	6.10	6.12
3030	NASDAQ	BKCC	Wed, Jul 10, 2019	6.09	6.17	6.07	6.10
3029	NASDAQ	BKCC	Tue, Jul 9, 2019	6.12	6.12	6.07	6.09
3028	NASDAQ	BKCC	Mon, Jul 8, 2019	6.10	6.11	6.08	6.10
3027	NASDAQ	BKCC	Fri, Jul 5, 2019	6.12	6.13	6.07	6.12
3026	NASDAQ	BKCC	Wed, Jul 3, 2019	6.07	6.13	6.03	6.09
3025	NASDAQ	BKCC	Tue, Jul 2, 2019	6.07	6.08	6.02	6.05
3024	NASDAQ	BKCC	Mon, Jul 1, 2019	6.05	6.09	6.03	6.08
3023	NASDAQ	BKCC	Fri, Jun 28, 2019	6.04	6.06	6.03	6.03
3022	NASDAQ	BKCC	Thu, Jun 27, 2019	6.06	6.06	6.00	6.03
3021	NASDAQ	BKCC	Wed, Jun 26, 2019	5.95	6.06	5.95	6.06
3020	NASDAQ	BKCC	Tue, Jun 25, 2019	6.01	6.02	5.95	5.95
3019	NASDAQ	BKCC	Mon, Jun 24, 2019	6.06	6.06	5.99	6.00
3018	NASDAQ	BKCC	Fri, Jun 21, 2019	6.01	6.06	5.98	6.02
3017	NASDAQ	BKCC	Thu, Jun 20, 2019	6.09	6.09	6.00	6.00
3016	NASDAQ	BKCC	Wed, Jun 19, 2019	6.06	6.08	6.01	6.08
3015	NASDAQ	BKCC	Tue, Jun 18, 2019	6.12	6.15	6.04	6.06
3014	NASDAQ	BKCC	Mon, Jun 17, 2019	6.08	6.15	6.00	6.07
3013	NASDAQ	BKCC	Fri, Jun 14, 2019	6.23	6.30	6.23	6.26
3012	NASDAQ	BKCC	Thu, Jun 13, 2019	6.21	6.25	6.21	6.23
3011	NASDAQ	BKCC	Wed, Jun 12, 2019	6.23	6.25	6.19	6.20
3010	NASDAQ	BKCC	Tue, Jun 11, 2019	6.25	6.27	6.21	6.23
3009	NASDAQ	BKCC	Mon, Jun 10, 2019	6.22	6.25	6.20	6.24
3008	NASDAQ	BKCC	Fri, Jun 7, 2019	6.16	6.21	6.12	6.21
3007	NASDAQ	BKCC	Thu, Jun 6, 2019	6.15	6.18	6.09	6.16
3006	NASDAQ	BKCC	Wed, Jun 5, 2019	6.16	6.17	6.13	6.15
3005	NASDAQ	BKCC	Tue, Jun 4, 2019	6.12	6.13	6.07	6.12
3004	NASDAQ	BKCC	Mon, Jun 3, 2019	6.05	6.14	6.05	6.07
3003	NASDAQ	BKCC	Fri, May 31, 2019	6.10	6.11	6.06	6.06
3002	NASDAQ	BKCC	Thu, May 30, 2019	6.09	6.14	6.08	6.14
3001	NASDAQ	BKCC	Wed, May 29, 2019	6.09	6.09	6.05	6.08
3000	NASDAQ	BKCC	Tue, May 28, 2019	6.10	6.13	6.07	6.09
2999	NASDAQ	BKCC	Fri, May 24, 2019	6.15	6.16	6.10	6.11
2998	NASDAQ	BKCC	Thu, May 23, 2019	6.19	6.19	6.13	6.15
2997	NASDAQ	BKCC	Wed, May 22, 2019	6.21	6.24	6.18	6.20
2996	NASDAQ	BKCC	Tue, May 21, 2019	6.20	6.22	6.18	6.20
2995	NASDAQ	BKCC	Mon, May 20, 2019	6.15	6.19	6.14	6.17
2994	NASDAQ	BKCC	Fri, May 17, 2019	6.14	6.20	6.14	6.17
2993	NASDAQ	BKCC	Thu, May 16, 2019	6.16	6.19	6.16	6.16
2992	NASDAQ	BKCC	Wed, May 15, 2019	6.17	6.19	6.15	6.16
2991	NASDAQ	BKCC	Tue, May 14, 2019	6.16	6.22	6.16	6.20
2990	NASDAQ	BKCC	Mon, May 13, 2019	6.19	6.19	6.13	6.16
2989	NASDAQ	BKCC	Fri, May 10, 2019	6.22	6.25	6.20	6.22
2988	NASDAQ	BKCC	Thu, May 9, 2019	6.24	6.24	6.18	6.23
2987	NASDAQ	BKCC	Wed, May 8, 2019	6.22	6.29	6.22	6.24
2986	NASDAQ	BKCC	Tue, May 7, 2019	6.20	6.29	6.20	6.24
2985	NASDAQ	BKCC	Mon, May 6, 2019	6.24	6.26	6.17	6.24
2984	NASDAQ	BKCC	Fri, May 3, 2019	6.28	6.29	6.24	6.25
2983	NASDAQ	BKCC	Thu, May 2, 2019	6.08	6.30	6.08	6.25
2982	NASDAQ	BKCC	Wed, May 1, 2019	6.14	6.22	6.09	6.10
2981	NASDAQ	BKCC	Tue, Apr 30, 2019	6.20	6.23	6.15	6.22
2980	NASDAQ	BKCC	Mon, Apr 29, 2019	6.16	6.25	6.16	6.20
2979	NASDAQ	BKCC	Fri, Apr 26, 2019	6.15	6.19	6.14	6.16
2978	NASDAQ	BKCC	Thu, Apr 25, 2019	6.18	6.19	6.12	6.15
2977	NASDAQ	BKCC	Wed, Apr 24, 2019	6.19	6.20	6.15	6.17
2976	NASDAQ	BKCC	Tue, Apr 23, 2019	6.10	6.19	6.10	6.19
2975	NASDAQ	BKCC	Mon, Apr 22, 2019	6.07	6.12	6.06	6.11
2974	NASDAQ	BKCC	Thu, Apr 18, 2019	6.11	6.12	6.07	6.08
2973	NASDAQ	BKCC	Wed, Apr 17, 2019	6.06	6.12	6.05	6.12
2972	NASDAQ	BKCC	Tue, Apr 16, 2019	6.04	6.08	6.03	6.07
2971	NASDAQ	BKCC	Mon, Apr 15, 2019	6.07	6.12	6.02	6.05
2970	NASDAQ	BKCC	Fri, Apr 12, 2019	6.08	6.08	6.04	6.05
2969	NASDAQ	BKCC	Thu, Apr 11, 2019	6.07	6.09	6.04	6.05
2968	NASDAQ	BKCC	Wed, Apr 10, 2019	6.00	6.09	6.00	6.07
2967	NASDAQ	BKCC	Tue, Apr 9, 2019	6.04	6.10	5.96	6.00
2966	NASDAQ	BKCC	Mon, Apr 8, 2019	6.09	6.11	6.04	6.06
2965	NASDAQ	BKCC	Fri, Apr 5, 2019	6.07	6.12	6.06	6.09
2964	NASDAQ	BKCC	Thu, Apr 4, 2019	6.05	6.08	6.02	6.05
2963	NASDAQ	BKCC	Wed, Apr 3, 2019	6.05	6.07	6.01	6.04
2962	NASDAQ	BKCC	Tue, Apr 2, 2019	5.98	6.10	5.96	6.03
2961	NASDAQ	BKCC	Mon, Apr 1, 2019	6.01	6.05	5.98	5.98
2960	NASDAQ	BKCC	Fri, Mar 29, 2019	6.02	6.06	5.99	5.99
2959	NASDAQ	BKCC	Thu, Mar 28, 2019	6.01	6.06	6.01	6.04
2958	NASDAQ	BKCC	Wed, Mar 27, 2019	6.04	6.05	6.01	6.01
2957	NASDAQ	BKCC	Tue, Mar 26, 2019	5.98	6.03	5.97	6.01
2956	NASDAQ	BKCC	Mon, Mar 25, 2019	6.00	6.01	5.96	5.96
2955	NASDAQ	BKCC	Fri, Mar 22, 2019	6.03	6.05	5.97	6.00
2954	NASDAQ	BKCC	Thu, Mar 21, 2019	6.02	6.06	6.01	6.04
2953	NASDAQ	BKCC	Wed, Mar 20, 2019	6.07	6.08	6.01	6.03
2952	NASDAQ	BKCC	Tue, Mar 19, 2019	6.11	6.12	6.02	6.06
2951	NASDAQ	BKCC	Mon, Mar 18, 2019	6.01	6.08	6.01	6.06
2950	NASDAQ	BKCC	Fri, Mar 15, 2019	6.07	6.12	5.98	6.00
2949	NASDAQ	BKCC	Thu, Mar 14, 2019	6.20	6.26	6.17	6.23
2948	NASDAQ	BKCC	Wed, Mar 13, 2019	6.11	6.27	6.07	6.20
2947	NASDAQ	BKCC	Tue, Mar 12, 2019	6.10	6.12	6.07	6.07
2946	NASDAQ	BKCC	Mon, Mar 11, 2019	6.08	6.10	6.04	6.09
2945	NASDAQ	BKCC	Fri, Mar 8, 2019	6.05	6.10	6.02	6.08
2944	NASDAQ	BKCC	Thu, Mar 7, 2019	6.19	6.21	6.01	6.02
2943	NASDAQ	BKCC	Wed, Mar 6, 2019	6.25	6.26	6.18	6.20
2942	NASDAQ	BKCC	Tue, Mar 5, 2019	6.31	6.38	6.22	6.25
2941	NASDAQ	BKCC	Mon, Mar 4, 2019	6.19	6.32	6.19	6.29
2940	NASDAQ	BKCC	Fri, Mar 1, 2019	6.27	6.28	6.16	6.18
2939	NASDAQ	BKCC	Thu, Feb 28, 2019	6.30	6.32	6.24	6.24
2938	NASDAQ	BKCC	Wed, Feb 27, 2019	6.34	6.36	6.30	6.31
2937	NASDAQ	BKCC	Tue, Feb 26, 2019	6.52	6.52	6.32	6.34
2936	NASDAQ	BKCC	Mon, Feb 25, 2019	6.60	6.64	6.31	6.53
2935	NASDAQ	BKCC	Fri, Feb 22, 2019	6.41	6.64	6.40	6.60
2934	NASDAQ	BKCC	Thu, Feb 21, 2019	6.33	6.43	6.32	6.41
2933	NASDAQ	BKCC	Wed, Feb 20, 2019	6.22	6.35	6.21	6.32
2932	NASDAQ	BKCC	Tue, Feb 19, 2019	6.24	6.25	6.18	6.24
2931	NASDAQ	BKCC	Fri, Feb 15, 2019	6.22	6.24	6.21	6.23
2930	NASDAQ	BKCC	Thu, Feb 14, 2019	6.19	6.22	6.17	6.22
2929	NASDAQ	BKCC	Wed, Feb 13, 2019	6.25	6.25	6.18	6.19
2928	NASDAQ	BKCC	Tue, Feb 12, 2019	6.19	6.23	6.17	6.19
2927	NASDAQ	BKCC	Mon, Feb 11, 2019	6.19	6.21	6.16	6.18
2926	NASDAQ	BKCC	Fri, Feb 8, 2019	6.21	6.21	6.06	6.18
2925	NASDAQ	BKCC	Thu, Feb 7, 2019	6.22	6.24	6.14	6.22
2924	NASDAQ	BKCC	Wed, Feb 6, 2019	6.30	6.30	6.21	6.23
2923	NASDAQ	BKCC	Tue, Feb 5, 2019	6.24	6.28	6.21	6.27
2922	NASDAQ	BKCC	Mon, Feb 4, 2019	6.17	6.24	6.13	6.21
2921	NASDAQ	BKCC	Fri, Feb 1, 2019	6.16	6.18	6.11	6.17
2920	NASDAQ	BKCC	Thu, Jan 31, 2019	6.11	6.18	6.08	6.17
2919	NASDAQ	BKCC	Wed, Jan 30, 2019	6.05	6.18	6.05	6.11
2918	NASDAQ	BKCC	Tue, Jan 29, 2019	6.03	6.08	6.03	6.05
2917	NASDAQ	BKCC	Mon, Jan 28, 2019	6.04	6.06	6.02	6.02
2916	NASDAQ	BKCC	Fri, Jan 25, 2019	6.10	6.12	6.02	6.05
2915	NASDAQ	BKCC	Thu, Jan 24, 2019	6.09	6.15	6.08	6.08
2914	NASDAQ	BKCC	Wed, Jan 23, 2019	6.11	6.14	6.08	6.09
2913	NASDAQ	BKCC	Tue, Jan 22, 2019	6.14	6.20	6.07	6.10
2912	NASDAQ	BKCC	Fri, Jan 18, 2019	6.21	6.25	6.12	6.14
2911	NASDAQ	BKCC	Thu, Jan 17, 2019	6.09	6.23	6.07	6.20
2910	NASDAQ	BKCC	Wed, Jan 16, 2019	6.06	6.16	6.03	6.14
2909	NASDAQ	BKCC	Tue, Jan 15, 2019	6.07	6.19	6.04	6.16
2908	NASDAQ	BKCC	Mon, Jan 14, 2019	6.04	6.11	6.02	6.06
2907	NASDAQ	BKCC	Fri, Jan 11, 2019	6.08	6.10	6.03	6.04
2906	NASDAQ	BKCC	Thu, Jan 10, 2019	6.06	6.14	6.03	6.09
2905	NASDAQ	BKCC	Wed, Jan 9, 2019	5.97	6.10	5.89	6.08
2904	NASDAQ	BKCC	Tue, Jan 8, 2019	5.77	5.96	5.73	5.95
2903	NASDAQ	BKCC	Mon, Jan 7, 2019	5.66	5.74	5.59	5.72
2902	NASDAQ	BKCC	Fri, Jan 4, 2019	5.47	5.63	5.47	5.60
2901	NASDAQ	BKCC	Thu, Jan 3, 2019	5.47	5.52	5.40	5.41
2900	NASDAQ	BKCC	Wed, Jan 2, 2019	5.30	5.53	5.26	5.48
2899	NASDAQ	BKCC	Mon, Dec 31, 2018	5.43	5.48	5.26	5.29
2898	NASDAQ	BKCC	Fri, Dec 28, 2018	5.29	5.49	5.29	5.48
2897	NASDAQ	BKCC	Thu, Dec 27, 2018	5.19	5.33	5.15	5.27
2896	NASDAQ	BKCC	Wed, Dec 26, 2018	5.21	5.28	5.17	5.24
2895	NASDAQ	BKCC	Mon, Dec 24, 2018	5.10	5.30	5.07	5.22
2894	NASDAQ	BKCC	Fri, Dec 21, 2018	5.15	5.24	5.06	5.13
2893	NASDAQ	BKCC	Thu, Dec 20, 2018	5.31	5.38	5.13	5.14
2892	NASDAQ	BKCC	Wed, Dec 19, 2018	5.19	5.44	5.16	5.36
2891	NASDAQ	BKCC	Tue, Dec 18, 2018	5.34	5.45	5.15	5.23
2890	NASDAQ	BKCC	Mon, Dec 17, 2018	5.57	5.57	5.30	5.34
2889	NASDAQ	BKCC	Fri, Dec 14, 2018	5.72	5.76	5.65	5.68
2888	NASDAQ	BKCC	Thu, Dec 13, 2018	5.73	5.81	5.69	5.75
2887	NASDAQ	BKCC	Wed, Dec 12, 2018	5.73	5.78	5.70	5.70
2886	NASDAQ	BKCC	Tue, Dec 11, 2018	5.87	5.87	5.70	5.72
2885	NASDAQ	BKCC	Mon, Dec 10, 2018	5.80	5.82	5.72	5.81
2884	NASDAQ	BKCC	Fri, Dec 7, 2018	5.80	5.83	5.77	5.78
2883	NASDAQ	BKCC	Thu, Dec 6, 2018	5.81	5.82	5.70	5.78
2882	NASDAQ	BKCC	Tue, Dec 4, 2018	5.87	5.93	5.80	5.82
2881	NASDAQ	BKCC	Mon, Dec 3, 2018	5.90	5.93	5.86	5.89
2880	NASDAQ	BKCC	Fri, Nov 30, 2018	5.90	5.93	5.85	5.86
2879	NASDAQ	BKCC	Thu, Nov 29, 2018	5.94	5.96	5.88	5.89
2878	NASDAQ	BKCC	Wed, Nov 28, 2018	5.93	5.97	5.89	5.94
2877	NASDAQ	BKCC	Tue, Nov 27, 2018	5.89	5.94	5.89	5.90
2876	NASDAQ	BKCC	Mon, Nov 26, 2018	5.96	6.00	5.86	5.87
2875	NASDAQ	BKCC	Fri, Nov 23, 2018	5.92	5.94	5.86	5.93
2874	NASDAQ	BKCC	Wed, Nov 21, 2018	5.93	5.97	5.90	5.93
2873	NASDAQ	BKCC	Tue, Nov 20, 2018	5.96	5.96	5.87	5.89
2872	NASDAQ	BKCC	Mon, Nov 19, 2018	5.93	6.01	5.89	5.99
2871	NASDAQ	BKCC	Fri, Nov 16, 2018	5.90	5.97	5.90	5.92
2870	NASDAQ	BKCC	Thu, Nov 15, 2018	5.98	5.98	5.90	5.90
2869	NASDAQ	BKCC	Wed, Nov 14, 2018	6.01	6.05	5.96	5.99
2868	NASDAQ	BKCC	Tue, Nov 13, 2018	6.00	6.07	5.97	6.01
2867	NASDAQ	BKCC	Mon, Nov 12, 2018	6.07	6.09	6.00	6.00
2866	NASDAQ	BKCC	Fri, Nov 9, 2018	6.02	6.06	5.98	6.04
2865	NASDAQ	BKCC	Thu, Nov 8, 2018	6.03	6.08	6.00	6.02
2864	NASDAQ	BKCC	Wed, Nov 7, 2018	6.04	6.17	6.02	6.03
2863	NASDAQ	BKCC	Tue, Nov 6, 2018	5.93	6.08	5.93	6.06
2862	NASDAQ	BKCC	Mon, Nov 5, 2018	5.97	6.00	5.85	5.93
2861	NASDAQ	BKCC	Fri, Nov 2, 2018	6.10	6.15	6.04	6.06
2860	NASDAQ	BKCC	Thu, Nov 1, 2018	5.96	6.10	5.93	6.06
2859	NASDAQ	BKCC	Wed, Oct 31, 2018	5.78	5.84	5.72	5.73
2858	NASDAQ	BKCC	Tue, Oct 30, 2018	5.69	5.76	5.68	5.74
2857	NASDAQ	BKCC	Mon, Oct 29, 2018	5.78	5.80	5.70	5.72
2856	NASDAQ	BKCC	Fri, Oct 26, 2018	5.73	5.80	5.67	5.75
2855	NASDAQ	BKCC	Thu, Oct 25, 2018	5.73	5.84	5.72	5.80
2854	NASDAQ	BKCC	Wed, Oct 24, 2018	5.65	5.74	5.65	5.71
2853	NASDAQ	BKCC	Tue, Oct 23, 2018	5.65	5.69	5.61	5.67
2852	NASDAQ	BKCC	Mon, Oct 22, 2018	5.67	5.70	5.66	5.68
2851	NASDAQ	BKCC	Fri, Oct 19, 2018	5.69	5.73	5.57	5.67
2850	NASDAQ	BKCC	Thu, Oct 18, 2018	5.76	5.76	5.68	5.69
2849	NASDAQ	BKCC	Wed, Oct 17, 2018	5.78	5.78	5.68	5.74
2848	NASDAQ	BKCC	Tue, Oct 16, 2018	5.78	5.82	5.71	5.79
2847	NASDAQ	BKCC	Mon, Oct 15, 2018	5.77	5.82	5.74	5.74
2846	NASDAQ	BKCC	Fri, Oct 12, 2018	5.84	5.89	5.73	5.77
2845	NASDAQ	BKCC	Thu, Oct 11, 2018	5.86	5.91	5.80	5.80
2844	NASDAQ	BKCC	Wed, Oct 10, 2018	5.96	6.01	5.85	5.87
2843	NASDAQ	BKCC	Tue, Oct 9, 2018	5.87	5.99	5.86	5.96
2842	NASDAQ	BKCC	Mon, Oct 8, 2018	5.89	5.93	5.85	5.87
2841	NASDAQ	BKCC	Fri, Oct 5, 2018	5.86	5.87	5.81	5.87
2840	NASDAQ	BKCC	Thu, Oct 4, 2018	5.92	5.92	5.85	5.86
2839	NASDAQ	BKCC	Wed, Oct 3, 2018	5.95	5.97	5.90	5.93
2838	NASDAQ	BKCC	Tue, Oct 2, 2018	5.87	5.96	5.87	5.94
2837	NASDAQ	BKCC	Mon, Oct 1, 2018	5.89	5.91	5.85	5.86
2836	NASDAQ	BKCC	Fri, Sep 28, 2018	5.94	5.96	5.90	5.90
2835	NASDAQ	BKCC	Thu, Sep 27, 2018	6.00	6.02	5.95	5.97
2834	NASDAQ	BKCC	Wed, Sep 26, 2018	5.98	6.02	5.97	5.97
2833	NASDAQ	BKCC	Tue, Sep 25, 2018	6.02	6.03	5.98	6.00
2832	NASDAQ	BKCC	Mon, Sep 24, 2018	6.05	6.06	6.01	6.03
2831	NASDAQ	BKCC	Fri, Sep 21, 2018	6.06	6.11	6.03	6.03
2830	NASDAQ	BKCC	Thu, Sep 20, 2018	6.06	6.12	6.05	6.10
2829	NASDAQ	BKCC	Wed, Sep 19, 2018	6.09	6.09	6.03	6.05
2828	NASDAQ	BKCC	Tue, Sep 18, 2018	6.04	6.10	5.97	6.08
2827	NASDAQ	BKCC	Mon, Sep 17, 2018	6.07	6.11	6.00	6.01
2826	NASDAQ	BKCC	Fri, Sep 14, 2018	6.13	6.19	6.06	6.07
2825	NASDAQ	BKCC	Thu, Sep 13, 2018	6.27	6.33	6.26	6.32
2824	NASDAQ	BKCC	Wed, Sep 12, 2018	6.25	6.30	6.25	6.27
2823	NASDAQ	BKCC	Tue, Sep 11, 2018	6.24	6.28	6.23	6.26
2822	NASDAQ	BKCC	Mon, Sep 10, 2018	6.28	6.28	6.22	6.23
2821	NASDAQ	BKCC	Fri, Sep 7, 2018	6.30	6.30	6.21	6.23
2820	NASDAQ	BKCC	Thu, Sep 6, 2018	6.30	6.30	6.27	6.28
2819	NASDAQ	BKCC	Wed, Sep 5, 2018	6.31	6.35	6.28	6.30
2818	NASDAQ	BKCC	Tue, Sep 4, 2018	6.29	6.31	6.27	6.29
2817	NASDAQ	BKCC	Fri, Aug 31, 2018	6.29	6.29	6.25	6.27
2816	NASDAQ	BKCC	Thu, Aug 30, 2018	6.23	6.30	6.23	6.29
2815	NASDAQ	BKCC	Wed, Aug 29, 2018	6.22	6.28	6.21	6.24
2814	NASDAQ	BKCC	Tue, Aug 28, 2018	6.32	6.32	6.21	6.23
2813	NASDAQ	BKCC	Mon, Aug 27, 2018	6.15	6.33	6.15	6.31
2812	NASDAQ	BKCC	Fri, Aug 24, 2018	6.14	6.17	6.12	6.14
2811	NASDAQ	BKCC	Thu, Aug 23, 2018	6.18	6.20	6.14	6.14
2810	NASDAQ	BKCC	Wed, Aug 22, 2018	6.17	6.19	6.15	6.17
2809	NASDAQ	BKCC	Tue, Aug 21, 2018	6.17	6.21	6.15	6.18
2808	NASDAQ	BKCC	Mon, Aug 20, 2018	6.12	6.18	6.12	6.17
2807	NASDAQ	BKCC	Fri, Aug 17, 2018	6.15	6.15	6.07	6.11
2806	NASDAQ	BKCC	Thu, Aug 16, 2018	6.12	6.16	6.11	6.14
2805	NASDAQ	BKCC	Wed, Aug 15, 2018	6.14	6.14	6.07	6.09
2804	NASDAQ	BKCC	Tue, Aug 14, 2018	6.09	6.14	6.04	6.12
2803	NASDAQ	BKCC	Mon, Aug 13, 2018	6.04	6.10	6.04	6.09
2802	NASDAQ	BKCC	Fri, Aug 10, 2018	6.07	6.11	6.04	6.05
2801	NASDAQ	BKCC	Thu, Aug 9, 2018	6.05	6.10	6.04	6.09
2800	NASDAQ	BKCC	Wed, Aug 8, 2018	6.08	6.12	6.05	6.05
2799	NASDAQ	BKCC	Tue, Aug 7, 2018	6.10	6.12	6.08	6.09
2798	NASDAQ	BKCC	Mon, Aug 6, 2018	6.04	6.13	6.02	6.09
2797	NASDAQ	BKCC	Fri, Aug 3, 2018	6.05	6.06	6.00	6.05
2796	NASDAQ	BKCC	Thu, Aug 2, 2018	6.08	6.09	6.00	6.06
2795	NASDAQ	BKCC	Wed, Aug 1, 2018	6.01	6.05	6.00	6.05
2794	NASDAQ	BKCC	Tue, Jul 31, 2018	5.99	6.03	5.97	6.03
2793	NASDAQ	BKCC	Mon, Jul 30, 2018	5.99	6.03	5.95	5.99
2792	NASDAQ	BKCC	Fri, Jul 27, 2018	5.96	6.09	5.96	6.00
2791	NASDAQ	BKCC	Thu, Jul 26, 2018	5.96	6.00	5.94	5.97
2790	NASDAQ	BKCC	Wed, Jul 25, 2018	5.94	5.96	5.91	5.95
2789	NASDAQ	BKCC	Tue, Jul 24, 2018	5.97	5.98	5.91	5.96
2788	NASDAQ	BKCC	Mon, Jul 23, 2018	6.00	6.04	5.96	5.96
2787	NASDAQ	BKCC	Fri, Jul 20, 2018	5.98	6.01	5.94	5.98
2786	NASDAQ	BKCC	Thu, Jul 19, 2018	5.97	6.01	5.95	5.96
2785	NASDAQ	BKCC	Wed, Jul 18, 2018	5.96	5.99	5.93	5.98
2784	NASDAQ	BKCC	Tue, Jul 17, 2018	5.92	5.99	5.92	5.95
2783	NASDAQ	BKCC	Mon, Jul 16, 2018	5.93	5.95	5.91	5.92
2782	NASDAQ	BKCC	Fri, Jul 13, 2018	5.99	5.99	5.91	5.91
2781	NASDAQ	BKCC	Thu, Jul 12, 2018	6.03	6.06	5.96	5.97
2780	NASDAQ	BKCC	Wed, Jul 11, 2018	6.02	6.05	6.00	6.00
2779	NASDAQ	BKCC	Tue, Jul 10, 2018	6.01	6.07	5.98	6.04
2778	NASDAQ	BKCC	Mon, Jul 9, 2018	6.03	6.07	5.99	6.01
2777	NASDAQ	BKCC	Fri, Jul 6, 2018	6.03	6.05	5.95	5.99
2776	NASDAQ	BKCC	Thu, Jul 5, 2018	6.07	6.07	6.01	6.01
2775	NASDAQ	BKCC	Tue, Jul 3, 2018	6.00	6.07	5.99	6.05
2774	NASDAQ	BKCC	Mon, Jul 2, 2018	5.83	6.00	5.83	5.98
2773	NASDAQ	BKCC	Fri, Jun 29, 2018	5.89	5.95	5.83	5.83
2772	NASDAQ	BKCC	Thu, Jun 28, 2018	6.00	6.00	5.89	5.90
2771	NASDAQ	BKCC	Wed, Jun 27, 2018	6.03	6.08	5.96	5.96
2770	NASDAQ	BKCC	Tue, Jun 26, 2018	6.10	6.17	6.03	6.03
2769	NASDAQ	BKCC	Mon, Jun 25, 2018	6.21	6.22	6.07	6.09
2768	NASDAQ	BKCC	Fri, Jun 22, 2018	6.25	6.30	6.22	6.22
2767	NASDAQ	BKCC	Thu, Jun 21, 2018	6.28	6.31	6.24	6.24
2766	NASDAQ	BKCC	Wed, Jun 20, 2018	6.33	6.34	6.27	6.28
2765	NASDAQ	BKCC	Tue, Jun 19, 2018	6.35	6.37	6.31	6.31
2764	NASDAQ	BKCC	Mon, Jun 18, 2018	6.33	6.38	6.30	6.36
2763	NASDAQ	BKCC	Fri, Jun 15, 2018	6.31	6.34	6.25	6.33
2762	NASDAQ	BKCC	Thu, Jun 14, 2018	6.45	6.52	6.43	6.49
2761	NASDAQ	BKCC	Wed, Jun 13, 2018	6.45	6.49	6.44	6.46
2760	NASDAQ	BKCC	Tue, Jun 12, 2018	6.46	6.52	6.44	6.46
2759	NASDAQ	BKCC	Mon, Jun 11, 2018	6.43	6.51	6.42	6.47
2758	NASDAQ	BKCC	Fri, Jun 8, 2018	6.42	6.53	6.42	6.43
2757	NASDAQ	BKCC	Thu, Jun 7, 2018	6.42	6.49	6.42	6.43
2756	NASDAQ	BKCC	Wed, Jun 6, 2018	6.39	6.49	6.39	6.47
2755	NASDAQ	BKCC	Tue, Jun 5, 2018	6.31	6.40	6.29	6.40
2754	NASDAQ	BKCC	Mon, Jun 4, 2018	6.20	6.34	6.20	6.34
2753	NASDAQ	BKCC	Fri, Jun 1, 2018	6.26	6.29	6.18	6.18
2752	NASDAQ	BKCC	Thu, May 31, 2018	6.21	6.28	6.20	6.24
2751	NASDAQ	BKCC	Wed, May 30, 2018	6.15	6.22	6.15	6.20
2750	NASDAQ	BKCC	Tue, May 29, 2018	6.10	6.15	6.08	6.13
2749	NASDAQ	BKCC	Fri, May 25, 2018	6.08	6.15	6.08	6.11
2748	NASDAQ	BKCC	Thu, May 24, 2018	6.11	6.13	6.09	6.09
2747	NASDAQ	BKCC	Wed, May 23, 2018	6.10	6.14	6.10	6.13
2746	NASDAQ	BKCC	Tue, May 22, 2018	6.13	6.15	6.10	6.10
2745	NASDAQ	BKCC	Mon, May 21, 2018	6.12	6.17	6.10	6.12
2744	NASDAQ	BKCC	Fri, May 18, 2018	6.12	6.13	6.06	6.10
2743	NASDAQ	BKCC	Thu, May 17, 2018	6.10	6.17	6.10	6.13
2742	NASDAQ	BKCC	Wed, May 16, 2018	6.14	6.19	6.10	6.12
2741	NASDAQ	BKCC	Tue, May 15, 2018	6.13	6.15	6.08	6.13
2740	NASDAQ	BKCC	Mon, May 14, 2018	6.11	6.18	6.10	6.15
2739	NASDAQ	BKCC	Fri, May 11, 2018	6.11	6.16	6.10	6.10
2738	NASDAQ	BKCC	Thu, May 10, 2018	6.05	6.17	6.01	6.12
2737	NASDAQ	BKCC	Wed, May 9, 2018	5.95	6.06	5.94	6.00
2736	NASDAQ	BKCC	Tue, May 8, 2018	5.94	5.98	5.91	5.94
2735	NASDAQ	BKCC	Mon, May 7, 2018	5.98	6.02	5.91	5.95
2734	NASDAQ	BKCC	Fri, May 4, 2018	5.97	6.09	5.97	5.97
2733	NASDAQ	BKCC	Thu, May 3, 2018	6.29	6.29	5.99	5.99
2732	NASDAQ	BKCC	Wed, May 2, 2018	6.25	6.27	6.18	6.24
2731	NASDAQ	BKCC	Tue, May 1, 2018	6.29	6.29	6.18	6.23
2730	NASDAQ	BKCC	Mon, Apr 30, 2018	6.38	6.38	6.27	6.31
2729	NASDAQ	BKCC	Fri, Apr 27, 2018	6.27	6.30	6.25	6.29
2728	NASDAQ	BKCC	Thu, Apr 26, 2018	6.29	6.29	6.25	6.27
2727	NASDAQ	BKCC	Wed, Apr 25, 2018	6.25	6.30	6.25	6.29
2726	NASDAQ	BKCC	Tue, Apr 24, 2018	6.28	6.32	6.26	6.28
2725	NASDAQ	BKCC	Mon, Apr 23, 2018	6.38	6.40	6.26	6.28
2724	NASDAQ	BKCC	Fri, Apr 20, 2018	6.34	6.40	6.34	6.40
2723	NASDAQ	BKCC	Thu, Apr 19, 2018	6.36	6.37	6.33	6.35
2722	NASDAQ	BKCC	Wed, Apr 18, 2018	6.26	6.40	6.26	6.37
2721	NASDAQ	BKCC	Tue, Apr 17, 2018	6.24	6.27	6.21	6.25
2720	NASDAQ	BKCC	Mon, Apr 16, 2018	6.17	6.22	6.14	6.20
2719	NASDAQ	BKCC	Fri, Apr 13, 2018	6.21	6.22	6.10	6.14
2718	NASDAQ	BKCC	Thu, Apr 12, 2018	6.17	6.22	6.17	6.19
2717	NASDAQ	BKCC	Wed, Apr 11, 2018	6.17	6.25	6.14	6.15
2716	NASDAQ	BKCC	Tue, Apr 10, 2018	6.16	6.20	6.13	6.14
2715	NASDAQ	BKCC	Mon, Apr 9, 2018	6.12	6.15	6.10	6.13
2714	NASDAQ	BKCC	Fri, Apr 6, 2018	6.12	6.17	6.05	6.08
2713	NASDAQ	BKCC	Thu, Apr 5, 2018	6.09	6.17	6.06	6.14
2712	NASDAQ	BKCC	Wed, Apr 4, 2018	6.03	6.12	6.02	6.09
2711	NASDAQ	BKCC	Tue, Apr 3, 2018	5.98	6.06	5.95	6.04
2710	NASDAQ	BKCC	Mon, Apr 2, 2018	6.06	6.14	5.94	5.96
2709	NASDAQ	BKCC	Thu, Mar 29, 2018	6.13	6.17	6.02	6.03
2708	NASDAQ	BKCC	Wed, Mar 28, 2018	6.10	6.14	6.02	6.11
2707	NASDAQ	BKCC	Tue, Mar 27, 2018	6.03	6.14	6.01	6.06
2706	NASDAQ	BKCC	Mon, Mar 26, 2018	5.97	6.02	5.95	5.99
2705	NASDAQ	BKCC	Fri, Mar 23, 2018	5.96	6.02	5.91	5.92
2704	NASDAQ	BKCC	Thu, Mar 22, 2018	5.85	6.13	5.85	5.96
2703	NASDAQ	BKCC	Wed, Mar 21, 2018	5.83	5.85	5.73	5.79
2702	NASDAQ	BKCC	Tue, Mar 20, 2018	5.76	5.85	5.72	5.82
2701	NASDAQ	BKCC	Mon, Mar 19, 2018	5.77	5.77	5.67	5.76
2700	NASDAQ	BKCC	Fri, Mar 16, 2018	5.55	5.87	5.55	5.80
2699	NASDAQ	BKCC	Thu, Mar 15, 2018	5.87	5.87	5.69	5.71
2698	NASDAQ	BKCC	Wed, Mar 14, 2018	5.93	5.94	5.85	5.85
2697	NASDAQ	BKCC	Tue, Mar 13, 2018	5.91	5.96	5.85	5.92
2696	NASDAQ	BKCC	Mon, Mar 12, 2018	5.90	5.92	5.83	5.90
2695	NASDAQ	BKCC	Fri, Mar 9, 2018	6.00	6.08	5.79	5.91
2694	NASDAQ	BKCC	Thu, Mar 8, 2018	5.69	6.05	5.68	6.02
2693	NASDAQ	BKCC	Wed, Mar 7, 2018	5.54	5.56	5.49	5.49
2692	NASDAQ	BKCC	Tue, Mar 6, 2018	5.61	5.65	5.58	5.59
2691	NASDAQ	BKCC	Mon, Mar 5, 2018	5.50	5.61	5.49	5.61
2690	NASDAQ	BKCC	Fri, Mar 2, 2018	5.53	5.54	5.48	5.50
2689	NASDAQ	BKCC	Thu, Mar 1, 2018	5.52	5.58	5.51	5.57
2688	NASDAQ	BKCC	Wed, Feb 28, 2018	5.52	5.61	5.50	5.51
2687	NASDAQ	BKCC	Tue, Feb 27, 2018	5.59	5.63	5.52	5.52
2686	NASDAQ	BKCC	Mon, Feb 26, 2018	5.58	5.60	5.55	5.58
2685	NASDAQ	BKCC	Fri, Feb 23, 2018	5.61	5.64	5.56	5.58
2684	NASDAQ	BKCC	Thu, Feb 22, 2018	5.60	5.63	5.57	5.59
2683	NASDAQ	BKCC	Wed, Feb 21, 2018	5.62	5.64	5.56	5.56
2682	NASDAQ	BKCC	Tue, Feb 20, 2018	5.66	5.71	5.60	5.62
2681	NASDAQ	BKCC	Fri, Feb 16, 2018	5.62	5.71	5.62	5.68
2680	NASDAQ	BKCC	Thu, Feb 15, 2018	5.64	5.65	5.60	5.61
2679	NASDAQ	BKCC	Wed, Feb 14, 2018	5.65	5.69	5.60	5.62
2678	NASDAQ	BKCC	Tue, Feb 13, 2018	5.62	5.69	5.62	5.65
2677	NASDAQ	BKCC	Mon, Feb 12, 2018	5.75	5.75	5.65	5.68
2676	NASDAQ	BKCC	Fri, Feb 9, 2018	5.66	5.79	5.65	5.73
2675	NASDAQ	BKCC	Thu, Feb 8, 2018	5.86	5.93	5.59	5.60
2674	NASDAQ	BKCC	Wed, Feb 7, 2018	5.76	5.89	5.72	5.83
2673	NASDAQ	BKCC	Tue, Feb 6, 2018	5.64	5.77	5.56	5.75
2672	NASDAQ	BKCC	Mon, Feb 5, 2018	5.74	5.81	5.49	5.55
2671	NASDAQ	BKCC	Fri, Feb 2, 2018	5.91	5.93	5.78	5.81
2670	NASDAQ	BKCC	Thu, Feb 1, 2018	5.95	5.99	5.92	5.95
2669	NASDAQ	BKCC	Wed, Jan 31, 2018	5.97	6.00	5.95	5.96
2668	NASDAQ	BKCC	Tue, Jan 30, 2018	6.00	6.05	5.95	5.98
2667	NASDAQ	BKCC	Mon, Jan 29, 2018	6.07	6.08	6.00	6.02
2666	NASDAQ	BKCC	Fri, Jan 26, 2018	6.06	6.08	6.05	6.07
2665	NASDAQ	BKCC	Thu, Jan 25, 2018	6.10	6.11	6.05	6.07
2664	NASDAQ	BKCC	Wed, Jan 24, 2018	6.17	6.17	6.10	6.10
2663	NASDAQ	BKCC	Tue, Jan 23, 2018	6.17	6.18	6.11	6.15
2662	NASDAQ	BKCC	Mon, Jan 22, 2018	6.16	6.21	6.16	6.18
2661	NASDAQ	BKCC	Fri, Jan 19, 2018	6.24	6.26	6.17	6.17
2660	NASDAQ	BKCC	Thu, Jan 18, 2018	6.15	6.26	6.10	6.23
2659	NASDAQ	BKCC	Wed, Jan 17, 2018	6.13	6.17	6.09	6.16
2658	NASDAQ	BKCC	Tue, Jan 16, 2018	6.24	6.26	6.08	6.13
2657	NASDAQ	BKCC	Fri, Jan 12, 2018	6.18	6.24	6.15	6.22
2656	NASDAQ	BKCC	Thu, Jan 11, 2018	6.11	6.18	6.11	6.14
2655	NASDAQ	BKCC	Wed, Jan 10, 2018	6.11	6.12	6.05	6.10
2654	NASDAQ	BKCC	Tue, Jan 9, 2018	6.17	6.24	6.08	6.11
2653	NASDAQ	BKCC	Mon, Jan 8, 2018	6.15	6.20	6.14	6.17
2652	NASDAQ	BKCC	Fri, Jan 5, 2018	6.19	6.21	6.13	6.17
2651	NASDAQ	BKCC	Thu, Jan 4, 2018	6.24	6.27	6.17	6.19
2650	NASDAQ	BKCC	Wed, Jan 3, 2018	6.24	6.30	6.22	6.24
2649	NASDAQ	BKCC	Tue, Jan 2, 2018	6.23	6.30	6.20	6.25
2648	NASDAQ	BKCC	Fri, Dec 29, 2017	6.23	6.27	6.18	6.23
2647	NASDAQ	BKCC	Thu, Dec 28, 2017	6.28	6.34	6.22	6.23
2646	NASDAQ	BKCC	Wed, Dec 27, 2017	6.26	6.30	6.20	6.30
2645	NASDAQ	BKCC	Tue, Dec 26, 2017	6.12	6.33	6.12	6.26
2644	NASDAQ	BKCC	Fri, Dec 22, 2017	6.12	6.22	6.11	6.14
2643	NASDAQ	BKCC	Thu, Dec 21, 2017	6.20	6.21	6.09	6.13
2642	NASDAQ	BKCC	Wed, Dec 20, 2017	6.32	6.37	6.20	6.21
2641	NASDAQ	BKCC	Tue, Dec 19, 2017	6.40	6.45	6.30	6.33
2640	NASDAQ	BKCC	Mon, Dec 18, 2017	6.40	6.49	6.35	6.40
2639	NASDAQ	BKCC	Fri, Dec 15, 2017	6.49	6.55	6.45	6.55
2638	NASDAQ	BKCC	Thu, Dec 14, 2017	6.51	6.57	6.42	6.49
2637	NASDAQ	BKCC	Wed, Dec 13, 2017	6.52	6.56	6.44	6.52
2636	NASDAQ	BKCC	Tue, Dec 12, 2017	6.50	6.56	6.49	6.52
2635	NASDAQ	BKCC	Mon, Dec 11, 2017	6.52	6.54	6.49	6.51
2634	NASDAQ	BKCC	Fri, Dec 8, 2017	6.54	6.55	6.51	6.52
2633	NASDAQ	BKCC	Thu, Dec 7, 2017	6.53	6.54	6.50	6.53
2632	NASDAQ	BKCC	Wed, Dec 6, 2017	6.54	6.54	6.50	6.52
2631	NASDAQ	BKCC	Tue, Dec 5, 2017	6.56	6.58	6.49	6.54
2630	NASDAQ	BKCC	Mon, Dec 4, 2017	6.61	6.64	6.54	6.55
2629	NASDAQ	BKCC	Fri, Dec 1, 2017	6.56	6.60	6.51	6.58
2628	NASDAQ	BKCC	Thu, Nov 30, 2017	6.63	6.63	6.50	6.55
2627	NASDAQ	BKCC	Wed, Nov 29, 2017	6.66	6.70	6.57	6.63
2626	NASDAQ	BKCC	Tue, Nov 28, 2017	6.57	6.65	6.49	6.64
2625	NASDAQ	BKCC	Mon, Nov 27, 2017	6.74	6.75	6.63	6.65
2624	NASDAQ	BKCC	Fri, Nov 24, 2017	6.78	6.83	6.72	6.75
2623	NASDAQ	BKCC	Wed, Nov 22, 2017	6.77	6.86	6.74	6.75
2622	NASDAQ	BKCC	Tue, Nov 21, 2017	6.72	6.80	6.69	6.72
2621	NASDAQ	BKCC	Mon, Nov 20, 2017	6.68	6.75	6.68	6.69
2620	NASDAQ	BKCC	Fri, Nov 17, 2017	6.61	6.70	6.60	6.69
2619	NASDAQ	BKCC	Thu, Nov 16, 2017	6.68	6.70	6.57	6.63
2618	NASDAQ	BKCC	Wed, Nov 15, 2017	6.69	6.75	6.60	6.65
2617	NASDAQ	BKCC	Tue, Nov 14, 2017	6.77	6.79	6.68	6.70
2616	NASDAQ	BKCC	Mon, Nov 13, 2017	6.88	6.88	6.77	6.80
2615	NASDAQ	BKCC	Fri, Nov 10, 2017	6.90	6.93	6.80	6.88
2614	NASDAQ	BKCC	Thu, Nov 9, 2017	7.04	7.19	6.92	6.94
2613	NASDAQ	BKCC	Wed, Nov 8, 2017	7.04	7.09	7.00	7.07
2612	NASDAQ	BKCC	Tue, Nov 7, 2017	7.06	7.07	6.99	7.07
2611	NASDAQ	BKCC	Mon, Nov 6, 2017	7.10	7.12	7.02	7.04
2610	NASDAQ	BKCC	Fri, Nov 3, 2017	7.00	7.16	6.95	7.11
2609	NASDAQ	BKCC	Thu, Nov 2, 2017	7.13	7.16	6.98	7.01
2608	NASDAQ	BKCC	Wed, Nov 1, 2017	7.15	7.17	7.12	7.14
2607	NASDAQ	BKCC	Tue, Oct 31, 2017	7.29	7.32	7.16	7.16
2606	NASDAQ	BKCC	Mon, Oct 30, 2017	7.31	7.35	7.27	7.27
2605	NASDAQ	BKCC	Fri, Oct 27, 2017	7.37	7.37	7.29	7.33
2604	NASDAQ	BKCC	Thu, Oct 26, 2017	7.30	7.35	7.27	7.34
2603	NASDAQ	BKCC	Wed, Oct 25, 2017	7.45	7.45	7.26	7.29
2602	NASDAQ	BKCC	Tue, Oct 24, 2017	7.37	7.49	7.37	7.48
2601	NASDAQ	BKCC	Mon, Oct 23, 2017	7.34	7.39	7.32	7.35
2600	NASDAQ	BKCC	Fri, Oct 20, 2017	7.36	7.37	7.34	7.34
2599	NASDAQ	BKCC	Thu, Oct 19, 2017	7.31	7.36	7.28	7.34
2598	NASDAQ	BKCC	Wed, Oct 18, 2017	7.38	7.41	7.33	7.33
2597	NASDAQ	BKCC	Tue, Oct 17, 2017	7.44	7.45	7.37	7.38
2596	NASDAQ	BKCC	Mon, Oct 16, 2017	7.39	7.45	7.37	7.44
2595	NASDAQ	BKCC	Fri, Oct 13, 2017	7.43	7.43	7.37	7.39
2594	NASDAQ	BKCC	Thu, Oct 12, 2017	7.39	7.43	7.39	7.41
2593	NASDAQ	BKCC	Wed, Oct 11, 2017	7.41	7.46	7.39	7.39
2592	NASDAQ	BKCC	Tue, Oct 10, 2017	7.42	7.45	7.39	7.40
2591	NASDAQ	BKCC	Mon, Oct 9, 2017	7.43	7.46	7.41	7.43
2590	NASDAQ	BKCC	Fri, Oct 6, 2017	7.51	7.51	7.40	7.45
2589	NASDAQ	BKCC	Thu, Oct 5, 2017	7.54	7.54	7.47	7.50
2588	NASDAQ	BKCC	Wed, Oct 4, 2017	7.53	7.57	7.50	7.54
2587	NASDAQ	BKCC	Tue, Oct 3, 2017	7.54	7.57	7.38	7.51
2586	NASDAQ	BKCC	Mon, Oct 2, 2017	7.54	7.57	7.47	7.56
2585	NASDAQ	BKCC	Fri, Sep 29, 2017	7.48	7.54	7.39	7.50
2584	NASDAQ	BKCC	Thu, Sep 28, 2017	7.41	7.48	7.38	7.48
2583	NASDAQ	BKCC	Wed, Sep 27, 2017	7.43	7.43	7.35	7.41
2582	NASDAQ	BKCC	Tue, Sep 26, 2017	7.35	7.39	7.28	7.37
2581	NASDAQ	BKCC	Mon, Sep 25, 2017	7.25	7.35	7.24	7.32
2580	NASDAQ	BKCC	Fri, Sep 22, 2017	7.26	7.27	7.21	7.25
2579	NASDAQ	BKCC	Thu, Sep 21, 2017	7.22	7.26	7.21	7.25
2578	NASDAQ	BKCC	Wed, Sep 20, 2017	7.16	7.24	7.16	7.21
2577	NASDAQ	BKCC	Tue, Sep 19, 2017	7.20	7.23	7.16	7.19
2576	NASDAQ	BKCC	Mon, Sep 18, 2017	7.25	7.25	7.16	7.17
2575	NASDAQ	BKCC	Fri, Sep 15, 2017	7.13	7.28	7.12	7.25
2574	NASDAQ	BKCC	Thu, Sep 14, 2017	7.20	7.30	7.19	7.28
2573	NASDAQ	BKCC	Wed, Sep 13, 2017	7.19	7.25	7.15	7.25
2572	NASDAQ	BKCC	Tue, Sep 12, 2017	7.12	7.28	7.12	7.23
2571	NASDAQ	BKCC	Mon, Sep 11, 2017	7.12	7.14	7.05	7.12
2570	NASDAQ	BKCC	Fri, Sep 8, 2017	7.14	7.17	7.07	7.13
2569	NASDAQ	BKCC	Thu, Sep 7, 2017	7.13	7.18	7.12	7.16
2568	NASDAQ	BKCC	Wed, Sep 6, 2017	7.15	7.16	7.11	7.14
2567	NASDAQ	BKCC	Tue, Sep 5, 2017	7.19	7.24	7.14	7.15
2566	NASDAQ	BKCC	Fri, Sep 1, 2017	7.13	7.24	7.13	7.21
2565	NASDAQ	BKCC	Thu, Aug 31, 2017	7.19	7.23	7.12	7.12
2564	NASDAQ	BKCC	Wed, Aug 30, 2017	7.15	7.20	7.14	7.17
2563	NASDAQ	BKCC	Tue, Aug 29, 2017	7.18	7.21	7.15	7.15
2562	NASDAQ	BKCC	Mon, Aug 28, 2017	7.24	7.25	7.17	7.21
2561	NASDAQ	BKCC	Fri, Aug 25, 2017	7.22	7.26	7.18	7.22
2560	NASDAQ	BKCC	Thu, Aug 24, 2017	7.20	7.23	7.16	7.17
2559	NASDAQ	BKCC	Wed, Aug 23, 2017	7.14	7.23	7.12	7.18
2558	NASDAQ	BKCC	Tue, Aug 22, 2017	7.16	7.21	7.15	7.15
2557	NASDAQ	BKCC	Mon, Aug 21, 2017	7.20	7.23	7.14	7.16
2556	NASDAQ	BKCC	Fri, Aug 18, 2017	7.22	7.26	7.21	7.22
2555	NASDAQ	BKCC	Thu, Aug 17, 2017	7.21	7.28	7.19	7.23
2554	NASDAQ	BKCC	Wed, Aug 16, 2017	7.29	7.31	7.16	7.19
2553	NASDAQ	BKCC	Tue, Aug 15, 2017	7.30	7.33	7.25	7.31
2552	NASDAQ	BKCC	Mon, Aug 14, 2017	7.27	7.40	7.27	7.29
2551	NASDAQ	BKCC	Fri, Aug 11, 2017	7.34	7.34	7.23	7.27
2550	NASDAQ	BKCC	Thu, Aug 10, 2017	7.45	7.48	7.28	7.30
2549	NASDAQ	BKCC	Wed, Aug 9, 2017	7.47	7.52	7.45	7.48
2548	NASDAQ	BKCC	Tue, Aug 8, 2017	7.56	7.60	7.46	7.51
2547	NASDAQ	BKCC	Mon, Aug 7, 2017	7.45	7.57	7.45	7.56
2546	NASDAQ	BKCC	Fri, Aug 4, 2017	7.50	7.57	7.45	7.53
2545	NASDAQ	BKCC	Thu, Aug 3, 2017	7.45	7.63	7.42	7.51
2544	NASDAQ	BKCC	Wed, Aug 2, 2017	7.64	7.64	7.42	7.43
2543	NASDAQ	BKCC	Tue, Aug 1, 2017	7.61	7.67	7.59	7.65
2542	NASDAQ	BKCC	Mon, Jul 31, 2017	7.58	7.62	7.54	7.59
2541	NASDAQ	BKCC	Fri, Jul 28, 2017	7.57	7.61	7.53	7.57
2540	NASDAQ	BKCC	Thu, Jul 27, 2017	7.51	7.63	7.50	7.62
2539	NASDAQ	BKCC	Wed, Jul 26, 2017	7.56	7.57	7.50	7.51
2538	NASDAQ	BKCC	Tue, Jul 25, 2017	7.57	7.61	7.53	7.57
2537	NASDAQ	BKCC	Mon, Jul 24, 2017	7.60	7.62	7.56	7.57
2536	NASDAQ	BKCC	Fri, Jul 21, 2017	7.59	7.64	7.57	7.59
2535	NASDAQ	BKCC	Thu, Jul 20, 2017	7.59	7.63	7.57	7.61
2534	NASDAQ	BKCC	Wed, Jul 19, 2017	7.62	7.63	7.56	7.60
2533	NASDAQ	BKCC	Tue, Jul 18, 2017	7.59	7.62	7.56	7.62
2532	NASDAQ	BKCC	Mon, Jul 17, 2017	7.55	7.60	7.55	7.58
2531	NASDAQ	BKCC	Fri, Jul 14, 2017	7.50	7.59	7.48	7.59
2530	NASDAQ	BKCC	Thu, Jul 13, 2017	7.65	7.65	7.50	7.53
2529	NASDAQ	BKCC	Wed, Jul 12, 2017	7.57	7.63	7.54	7.56
2528	NASDAQ	BKCC	Tue, Jul 11, 2017	7.60	7.61	7.49	7.58
2527	NASDAQ	BKCC	Mon, Jul 10, 2017	7.50	7.63	7.50	7.61
2526	NASDAQ	BKCC	Fri, Jul 7, 2017	7.54	7.58	7.42	7.53
2525	NASDAQ	BKCC	Thu, Jul 6, 2017	7.52	7.55	7.45	7.54
2524	NASDAQ	BKCC	Wed, Jul 5, 2017	7.58	7.60	7.45	7.52
2523	NASDAQ	BKCC	Mon, Jul 3, 2017	7.50	7.60	7.49	7.58
2522	NASDAQ	BKCC	Fri, Jun 30, 2017	7.44	7.52	7.42	7.49
2521	NASDAQ	BKCC	Thu, Jun 29, 2017	7.50	7.52	7.38	7.45
2520	NASDAQ	BKCC	Wed, Jun 28, 2017	7.51	7.56	7.43	7.45
2519	NASDAQ	BKCC	Tue, Jun 27, 2017	7.50	7.53	7.45	7.48
2518	NASDAQ	BKCC	Mon, Jun 26, 2017	7.52	7.52	7.47	7.47
2517	NASDAQ	BKCC	Fri, Jun 23, 2017	7.48	7.50	7.44	7.49
2516	NASDAQ	BKCC	Thu, Jun 22, 2017	7.44	7.52	7.41	7.49
2515	NASDAQ	BKCC	Wed, Jun 21, 2017	7.47	7.51	7.45	7.47
2514	NASDAQ	BKCC	Tue, Jun 20, 2017	7.46	7.51	7.45	7.46
2513	NASDAQ	BKCC	Mon, Jun 19, 2017	7.50	7.56	7.48	7.50
2512	NASDAQ	BKCC	Fri, Jun 16, 2017	7.50	7.51	7.43	7.46
2511	NASDAQ	BKCC	Thu, Jun 15, 2017	7.59	7.62	7.39	7.53
2510	NASDAQ	BKCC	Wed, Jun 14, 2017	7.68	7.78	7.60	7.75
2509	NASDAQ	BKCC	Tue, Jun 13, 2017	7.74	7.74	7.51	7.66
2508	NASDAQ	BKCC	Mon, Jun 12, 2017	7.65	7.75	7.65	7.74
2507	NASDAQ	BKCC	Fri, Jun 9, 2017	7.61	7.65	7.55	7.62
2506	NASDAQ	BKCC	Thu, Jun 8, 2017	7.72	7.79	7.54	7.55
2505	NASDAQ	BKCC	Wed, Jun 7, 2017	7.71	7.75	7.65	7.69
2504	NASDAQ	BKCC	Tue, Jun 6, 2017	7.72	7.74	7.67	7.71
2503	NASDAQ	BKCC	Mon, Jun 5, 2017	7.80	7.82	7.70	7.74
2502	NASDAQ	BKCC	Fri, Jun 2, 2017	7.81	7.88	7.78	7.81
2501	NASDAQ	BKCC	Thu, Jun 1, 2017	7.78	7.81	7.77	7.79
2500	NASDAQ	BKCC	Wed, May 31, 2017	7.75	7.80	7.70	7.77
2499	NASDAQ	BKCC	Tue, May 30, 2017	7.66	7.74	7.65	7.73
2498	NASDAQ	BKCC	Fri, May 26, 2017	7.65	7.72	7.62	7.68
2497	NASDAQ	BKCC	Thu, May 25, 2017	7.64	7.74	7.62	7.64
2496	NASDAQ	BKCC	Wed, May 24, 2017	7.66	7.69	7.60	7.63
2495	NASDAQ	BKCC	Tue, May 23, 2017	7.67	7.74	7.60	7.67
2494	NASDAQ	BKCC	Mon, May 22, 2017	7.57	7.70	7.55	7.66
2493	NASDAQ	BKCC	Fri, May 19, 2017	7.52	7.62	7.46	7.57
2492	NASDAQ	BKCC	Thu, May 18, 2017	7.48	7.57	7.47	7.52
2491	NASDAQ	BKCC	Wed, May 17, 2017	7.47	7.54	7.47	7.53
2490	NASDAQ	BKCC	Tue, May 16, 2017	7.54	7.54	7.46	7.51
2489	NASDAQ	BKCC	Mon, May 15, 2017	7.46	7.55	7.44	7.53
2488	NASDAQ	BKCC	Fri, May 12, 2017	7.50	7.52	7.41	7.46
2487	NASDAQ	BKCC	Thu, May 11, 2017	7.44	7.55	7.41	7.52
2486	NASDAQ	BKCC	Wed, May 10, 2017	7.47	7.52	7.44	7.45
2485	NASDAQ	BKCC	Tue, May 9, 2017	7.56	7.59	7.45	7.47
2484	NASDAQ	BKCC	Mon, May 8, 2017	7.65	7.65	7.52	7.56
2483	NASDAQ	BKCC	Fri, May 5, 2017	7.59	7.65	7.55	7.62
2482	NASDAQ	BKCC	Thu, May 4, 2017	7.41	7.61	7.40	7.58
2481	NASDAQ	BKCC	Wed, May 3, 2017	7.36	7.44	7.36	7.38
2480	NASDAQ	BKCC	Tue, May 2, 2017	7.30	7.40	7.30	7.38
2479	NASDAQ	BKCC	Mon, May 1, 2017	7.36	7.36	7.30	7.30
2478	NASDAQ	BKCC	Fri, Apr 28, 2017	7.35	7.38	7.29	7.33
2477	NASDAQ	BKCC	Thu, Apr 27, 2017	7.36	7.36	7.29	7.33
2476	NASDAQ	BKCC	Wed, Apr 26, 2017	7.35	7.40	7.32	7.35
2475	NASDAQ	BKCC	Tue, Apr 25, 2017	7.34	7.39	7.30	7.33
2474	NASDAQ	BKCC	Mon, Apr 24, 2017	7.34	7.35	7.29	7.32
2473	NASDAQ	BKCC	Fri, Apr 21, 2017	7.33	7.34	7.30	7.30
2472	NASDAQ	BKCC	Thu, Apr 20, 2017	7.27	7.32	7.21	7.31
2471	NASDAQ	BKCC	Wed, Apr 19, 2017	7.29	7.33	7.26	7.27
2470	NASDAQ	BKCC	Tue, Apr 18, 2017	7.24	7.29	7.21	7.28
2469	NASDAQ	BKCC	Mon, Apr 17, 2017	7.21	7.29	7.20	7.26
2468	NASDAQ	BKCC	Thu, Apr 13, 2017	7.21	7.28	7.17	7.25
2467	NASDAQ	BKCC	Wed, Apr 12, 2017	7.34	7.35	7.17	7.21
2466	NASDAQ	BKCC	Tue, Apr 11, 2017	7.25	7.34	7.23	7.33
2465	NASDAQ	BKCC	Mon, Apr 10, 2017	7.29	7.33	7.25	7.28
2464	NASDAQ	BKCC	Fri, Apr 7, 2017	7.33	7.37	7.27	7.30
2463	NASDAQ	BKCC	Thu, Apr 6, 2017	7.27	7.34	7.25	7.34
2462	NASDAQ	BKCC	Wed, Apr 5, 2017	7.34	7.39	7.25	7.28
2461	NASDAQ	BKCC	Tue, Apr 4, 2017	7.42	7.42	7.27	7.33
2460	NASDAQ	BKCC	Mon, Apr 3, 2017	7.59	7.60	7.39	7.44
2459	NASDAQ	BKCC	Fri, Mar 31, 2017	7.48	7.55	7.47	7.55
2458	NASDAQ	BKCC	Thu, Mar 30, 2017	7.44	7.55	7.43	7.48
2457	NASDAQ	BKCC	Wed, Mar 29, 2017	7.40	7.44	7.37	7.43
2456	NASDAQ	BKCC	Tue, Mar 28, 2017	7.28	7.39	7.27	7.36
2455	NASDAQ	BKCC	Mon, Mar 27, 2017	7.30	7.31	7.21	7.28
2454	NASDAQ	BKCC	Fri, Mar 24, 2017	7.30	7.38	7.26	7.31
2453	NASDAQ	BKCC	Thu, Mar 23, 2017	7.25	7.35	7.24	7.25
2452	NASDAQ	BKCC	Wed, Mar 22, 2017	7.32	7.32	7.20	7.25
2451	NASDAQ	BKCC	Tue, Mar 21, 2017	7.43	7.48	7.30	7.33
2450	NASDAQ	BKCC	Mon, Mar 20, 2017	7.46	7.60	7.40	7.42
2449	NASDAQ	BKCC	Fri, Mar 17, 2017	7.35	7.58	7.34	7.47
2448	NASDAQ	BKCC	Thu, Mar 16, 2017	7.41	7.50	7.30	7.34
2447	NASDAQ	BKCC	Wed, Mar 15, 2017	7.60	7.63	7.47	7.59
2446	NASDAQ	BKCC	Tue, Mar 14, 2017	7.64	7.64	7.51	7.56
2445	NASDAQ	BKCC	Mon, Mar 13, 2017	7.72	7.72	7.61	7.65
2444	NASDAQ	BKCC	Fri, Mar 10, 2017	7.40	7.73	7.40	7.72
2443	NASDAQ	BKCC	Thu, Mar 9, 2017	7.55	7.56	7.30	7.38
2442	NASDAQ	BKCC	Wed, Mar 8, 2017	7.66	7.68	7.50	7.60
2441	NASDAQ	BKCC	Tue, Mar 7, 2017	7.73	7.73	7.60	7.66
2440	NASDAQ	BKCC	Mon, Mar 6, 2017	7.77	7.78	7.68	7.73
2439	NASDAQ	BKCC	Fri, Mar 3, 2017	7.74	7.79	7.64	7.78
2438	NASDAQ	BKCC	Thu, Mar 2, 2017	7.79	7.79	7.66	7.72
2437	NASDAQ	BKCC	Wed, Mar 1, 2017	7.83	7.86	7.76	7.77
2436	NASDAQ	BKCC	Tue, Feb 28, 2017	7.84	7.84	7.64	7.75
2435	NASDAQ	BKCC	Mon, Feb 27, 2017	7.88	7.88	7.78	7.85
2434	NASDAQ	BKCC	Fri, Feb 24, 2017	7.86	7.89	7.77	7.88
2433	NASDAQ	BKCC	Thu, Feb 23, 2017	7.86	7.89	7.72	7.87
2432	NASDAQ	BKCC	Wed, Feb 22, 2017	7.77	7.84	7.67	7.82
2431	NASDAQ	BKCC	Tue, Feb 21, 2017	7.77	7.85	7.68	7.76
2430	NASDAQ	BKCC	Fri, Feb 17, 2017	7.70	7.77	7.68	7.76
2429	NASDAQ	BKCC	Thu, Feb 16, 2017	7.70	7.72	7.63	7.70
2428	NASDAQ	BKCC	Wed, Feb 15, 2017	7.63	7.77	7.63	7.74
2427	NASDAQ	BKCC	Tue, Feb 14, 2017	7.67	7.71	7.62	7.64
2426	NASDAQ	BKCC	Mon, Feb 13, 2017	7.69	7.74	7.64	7.72
2425	NASDAQ	BKCC	Fri, Feb 10, 2017	7.50	7.69	7.47	7.65
2424	NASDAQ	BKCC	Thu, Feb 9, 2017	7.48	7.53	7.43	7.47
2423	NASDAQ	BKCC	Wed, Feb 8, 2017	7.43	7.50	7.40	7.49
2422	NASDAQ	BKCC	Tue, Feb 7, 2017	7.50	7.52	7.44	7.46
2421	NASDAQ	BKCC	Mon, Feb 6, 2017	7.52	7.54	7.40	7.52
2420	NASDAQ	BKCC	Fri, Feb 3, 2017	7.37	7.51	7.31	7.48
2419	NASDAQ	BKCC	Thu, Feb 2, 2017	7.27	7.32	7.23	7.30
2418	NASDAQ	BKCC	Wed, Feb 1, 2017	7.28	7.33	7.24	7.30
2417	NASDAQ	BKCC	Tue, Jan 31, 2017	7.29	7.32	7.23	7.24
2416	NASDAQ	BKCC	Mon, Jan 30, 2017	7.36	7.38	7.25	7.32
2415	NASDAQ	BKCC	Fri, Jan 27, 2017	7.39	7.40	7.29	7.38
2414	NASDAQ	BKCC	Thu, Jan 26, 2017	7.47	7.47	7.38	7.42
2413	NASDAQ	BKCC	Wed, Jan 25, 2017	7.34	7.45	7.27	7.44
2412	NASDAQ	BKCC	Tue, Jan 24, 2017	7.37	7.40	7.32	7.36
2411	NASDAQ	BKCC	Mon, Jan 23, 2017	7.39	7.41	7.31	7.36
2410	NASDAQ	BKCC	Fri, Jan 20, 2017	7.24	7.35	7.24	7.35
2409	NASDAQ	BKCC	Thu, Jan 19, 2017	7.18	7.26	7.15	7.24
2408	NASDAQ	BKCC	Wed, Jan 18, 2017	7.20	7.29	7.15	7.19
2407	NASDAQ	BKCC	Tue, Jan 17, 2017	7.37	7.40	7.20	7.22
2406	NASDAQ	BKCC	Fri, Jan 13, 2017	7.38	7.44	7.30	7.32
2405	NASDAQ	BKCC	Thu, Jan 12, 2017	7.43	7.46	7.35	7.38
2404	NASDAQ	BKCC	Wed, Jan 11, 2017	7.42	7.46	7.36	7.44
2403	NASDAQ	BKCC	Tue, Jan 10, 2017	7.42	7.42	7.35	7.36
2402	NASDAQ	BKCC	Mon, Jan 9, 2017	7.41	7.44	7.40	7.40
2401	NASDAQ	BKCC	Fri, Jan 6, 2017	7.39	7.45	7.36	7.42
2400	NASDAQ	BKCC	Thu, Jan 5, 2017	7.49	7.50	7.26	7.42
2399	NASDAQ	BKCC	Wed, Jan 4, 2017	7.33	7.58	7.28	7.50
2398	NASDAQ	BKCC	Tue, Jan 3, 2017	6.98	7.29	6.92	7.24
2397	NASDAQ	BKCC	Fri, Dec 30, 2016	7.03	7.03	6.88	6.96
2396	NASDAQ	BKCC	Thu, Dec 29, 2016	7.03	7.10	6.96	7.03
2395	NASDAQ	BKCC	Wed, Dec 28, 2016	7.07	7.12	7.00	7.03
2394	NASDAQ	BKCC	Tue, Dec 27, 2016	7.10	7.12	7.04	7.06
2393	NASDAQ	BKCC	Fri, Dec 23, 2016	7.20	7.22	7.06	7.12
2392	NASDAQ	BKCC	Thu, Dec 22, 2016	7.25	7.29	7.20	7.25
2391	NASDAQ	BKCC	Wed, Dec 21, 2016	7.31	7.35	7.26	7.27
2390	NASDAQ	BKCC	Tue, Dec 20, 2016	7.38	7.43	7.27	7.35
2389	NASDAQ	BKCC	Mon, Dec 19, 2016	7.35	7.43	7.35	7.40
2388	NASDAQ	BKCC	Fri, Dec 16, 2016	7.32	7.44	7.26	7.39
2387	NASDAQ	BKCC	Thu, Dec 15, 2016	7.56	7.60	7.33	7.34
2386	NASDAQ	BKCC	Wed, Dec 14, 2016	7.58	7.90	7.58	7.81
2385	NASDAQ	BKCC	Tue, Dec 13, 2016	7.90	7.90	7.60	7.63
2384	NASDAQ	BKCC	Mon, Dec 12, 2016	7.67	7.89	7.67	7.87
2383	NASDAQ	BKCC	Fri, Dec 9, 2016	7.62	7.66	7.56	7.64
2382	NASDAQ	BKCC	Thu, Dec 8, 2016	7.53	7.65	7.45	7.64
2381	NASDAQ	BKCC	Wed, Dec 7, 2016	7.43	7.50	7.37	7.48
2380	NASDAQ	BKCC	Tue, Dec 6, 2016	7.32	7.46	7.30	7.41
2379	NASDAQ	BKCC	Mon, Dec 5, 2016	7.28	7.34	7.26	7.33
2378	NASDAQ	BKCC	Fri, Dec 2, 2016	7.36	7.42	7.26	7.28
2377	NASDAQ	BKCC	Thu, Dec 1, 2016	7.43	7.49	7.38	7.38
2376	NASDAQ	BKCC	Wed, Nov 30, 2016	7.49	7.49	7.35	7.41
2375	NASDAQ	BKCC	Tue, Nov 29, 2016	7.42	7.52	7.38	7.44
2374	NASDAQ	BKCC	Mon, Nov 28, 2016	7.48	7.48	7.38	7.39
2373	NASDAQ	BKCC	Fri, Nov 25, 2016	7.40	7.44	7.32	7.44
2372	NASDAQ	BKCC	Wed, Nov 23, 2016	7.45	7.47	7.35	7.38
2371	NASDAQ	BKCC	Tue, Nov 22, 2016	7.43	7.47	7.40	7.42
2370	NASDAQ	BKCC	Mon, Nov 21, 2016	7.33	7.40	7.31	7.35
2369	NASDAQ	BKCC	Fri, Nov 18, 2016	7.37	7.37	7.24	7.36
2368	NASDAQ	BKCC	Thu, Nov 17, 2016	7.28	7.31	7.26	7.31
2367	NASDAQ	BKCC	Wed, Nov 16, 2016	7.32	7.35	7.25	7.28
2366	NASDAQ	BKCC	Tue, Nov 15, 2016	7.34	7.39	7.30	7.33
2365	NASDAQ	BKCC	Mon, Nov 14, 2016	7.30	7.39	7.30	7.31
2364	NASDAQ	BKCC	Fri, Nov 11, 2016	7.28	7.33	7.25	7.29
2363	NASDAQ	BKCC	Thu, Nov 10, 2016	7.09	7.30	7.05	7.26
2362	NASDAQ	BKCC	Wed, Nov 9, 2016	6.90	7.09	6.83	7.02
2361	NASDAQ	BKCC	Tue, Nov 8, 2016	6.85	6.95	6.83	6.92
2360	NASDAQ	BKCC	Mon, Nov 7, 2016	6.86	6.93	6.80	6.83
2359	NASDAQ	BKCC	Fri, Nov 4, 2016	6.97	7.00	6.75	6.78
2358	NASDAQ	BKCC	Thu, Nov 3, 2016	7.30	7.37	6.85	7.01
2357	NASDAQ	BKCC	Wed, Nov 2, 2016	7.45	7.50	7.37	7.42
2356	NASDAQ	BKCC	Tue, Nov 1, 2016	7.50	7.56	7.44	7.44
2355	NASDAQ	BKCC	Mon, Oct 31, 2016	7.58	7.61	7.50	7.52
2354	NASDAQ	BKCC	Fri, Oct 28, 2016	7.70	7.75	7.59	7.65
2353	NASDAQ	BKCC	Thu, Oct 27, 2016	7.74	7.79	7.71	7.75
2352	NASDAQ	BKCC	Wed, Oct 26, 2016	7.77	7.80	7.72	7.75
2351	NASDAQ	BKCC	Tue, Oct 25, 2016	7.83	7.85	7.77	7.81
2350	NASDAQ	BKCC	Mon, Oct 24, 2016	7.85	7.89	7.83	7.86
2349	NASDAQ	BKCC	Fri, Oct 21, 2016	7.86	7.89	7.83	7.84
2348	NASDAQ	BKCC	Thu, Oct 20, 2016	7.84	7.87	7.83	7.83
2347	NASDAQ	BKCC	Wed, Oct 19, 2016	7.88	7.88	7.83	7.84
2346	NASDAQ	BKCC	Tue, Oct 18, 2016	7.88	7.88	7.81	7.84
2345	NASDAQ	BKCC	Mon, Oct 17, 2016	7.78	7.84	7.76	7.81
2344	NASDAQ	BKCC	Fri, Oct 14, 2016	8.01	8.03	7.75	7.80
2343	NASDAQ	BKCC	Thu, Oct 13, 2016	7.98	8.00	7.91	7.98
2342	NASDAQ	BKCC	Wed, Oct 12, 2016	7.97	8.08	7.95	8.00
2341	NASDAQ	BKCC	Tue, Oct 11, 2016	8.05	8.08	7.95	8.00
2340	NASDAQ	BKCC	Mon, Oct 10, 2016	8.06	8.15	8.05	8.07
2339	NASDAQ	BKCC	Fri, Oct 7, 2016	8.13	8.14	8.05	8.07
2338	NASDAQ	BKCC	Thu, Oct 6, 2016	8.20	8.20	8.09	8.09
2337	NASDAQ	BKCC	Wed, Oct 5, 2016	8.12	8.25	8.08	8.22
2336	NASDAQ	BKCC	Tue, Oct 4, 2016	8.23	8.31	8.05	8.14
2335	NASDAQ	BKCC	Mon, Oct 3, 2016	8.32	8.38	8.23	8.24
2334	NASDAQ	BKCC	Fri, Sep 30, 2016	8.27	8.37	8.24	8.28
2333	NASDAQ	BKCC	Thu, Sep 29, 2016	8.27	8.31	8.24	8.28
2332	NASDAQ	BKCC	Wed, Sep 28, 2016	8.24	8.29	8.18	8.26
2331	NASDAQ	BKCC	Tue, Sep 27, 2016	8.17	8.24	8.17	8.22
2330	NASDAQ	BKCC	Mon, Sep 26, 2016	8.32	8.32	8.19	8.20
2329	NASDAQ	BKCC	Fri, Sep 23, 2016	8.30	8.36	8.27	8.32
2328	NASDAQ	BKCC	Thu, Sep 22, 2016	8.33	8.42	8.21	8.27
2327	NASDAQ	BKCC	Wed, Sep 21, 2016	8.35	8.40	8.26	8.28
2326	NASDAQ	BKCC	Tue, Sep 20, 2016	8.33	8.38	8.29	8.31
2325	NASDAQ	BKCC	Mon, Sep 19, 2016	8.26	8.41	8.26	8.28
2324	NASDAQ	BKCC	Fri, Sep 16, 2016	8.32	8.34	8.26	8.28
2323	NASDAQ	BKCC	Thu, Sep 15, 2016	8.35	8.40	8.28	8.37
2322	NASDAQ	BKCC	Wed, Sep 14, 2016	8.54	8.68	8.51	8.55
2321	NASDAQ	BKCC	Tue, Sep 13, 2016	8.57	8.58	8.47	8.50
2320	NASDAQ	BKCC	Mon, Sep 12, 2016	8.67	8.74	8.50	8.62
2319	NASDAQ	BKCC	Fri, Sep 9, 2016	8.79	8.80	8.70	8.74
2318	NASDAQ	BKCC	Thu, Sep 8, 2016	8.76	8.80	8.75	8.79
2317	NASDAQ	BKCC	Wed, Sep 7, 2016	8.75	8.79	8.70	8.76
2316	NASDAQ	BKCC	Tue, Sep 6, 2016	8.85	8.87	8.72	8.77
2315	NASDAQ	BKCC	Fri, Sep 2, 2016	8.73	8.85	8.69	8.83
2314	NASDAQ	BKCC	Thu, Sep 1, 2016	8.69	8.72	8.67	8.69
2313	NASDAQ	BKCC	Wed, Aug 31, 2016	8.80	8.80	8.68	8.72
2312	NASDAQ	BKCC	Tue, Aug 30, 2016	8.74	8.84	8.63	8.79
2311	NASDAQ	BKCC	Mon, Aug 29, 2016	8.72	8.74	8.66	8.72
2310	NASDAQ	BKCC	Fri, Aug 26, 2016	8.60	8.70	8.60	8.68
2309	NASDAQ	BKCC	Thu, Aug 25, 2016	8.70	8.71	8.60	8.62
2308	NASDAQ	BKCC	Wed, Aug 24, 2016	8.75	8.78	8.62	8.70
2307	NASDAQ	BKCC	Tue, Aug 23, 2016	8.74	8.80	8.73	8.78
2306	NASDAQ	BKCC	Mon, Aug 22, 2016	8.73	8.74	8.68	8.70
2305	NASDAQ	BKCC	Fri, Aug 19, 2016	8.69	8.75	8.64	8.73
2304	NASDAQ	BKCC	Thu, Aug 18, 2016	8.55	8.71	8.53	8.69
2303	NASDAQ	BKCC	Wed, Aug 17, 2016	8.58	8.59	8.51	8.57
2302	NASDAQ	BKCC	Tue, Aug 16, 2016	8.53	8.60	8.49	8.57
2301	NASDAQ	BKCC	Mon, Aug 15, 2016	8.56	8.60	8.51	8.55
2300	NASDAQ	BKCC	Fri, Aug 12, 2016	8.49	8.60	8.48	8.53
2299	NASDAQ	BKCC	Thu, Aug 11, 2016	8.57	8.57	8.48	8.52
2298	NASDAQ	BKCC	Wed, Aug 10, 2016	8.46	8.55	8.46	8.52
2297	NASDAQ	BKCC	Tue, Aug 9, 2016	8.37	8.49	8.37	8.47
2296	NASDAQ	BKCC	Mon, Aug 8, 2016	8.40	8.44	8.40	8.40
2295	NASDAQ	BKCC	Fri, Aug 5, 2016	8.37	8.44	8.33	8.44
2294	NASDAQ	BKCC	Thu, Aug 4, 2016	8.39	8.39	8.31	8.36
2293	NASDAQ	BKCC	Wed, Aug 3, 2016	8.27	8.38	8.27	8.37
2292	NASDAQ	BKCC	Tue, Aug 2, 2016	8.28	8.30	8.22	8.25
2291	NASDAQ	BKCC	Mon, Aug 1, 2016	8.36	8.39	8.29	8.30
2290	NASDAQ	BKCC	Fri, Jul 29, 2016	8.38	8.41	8.30	8.36
2289	NASDAQ	BKCC	Thu, Jul 28, 2016	8.16	8.50	8.06	8.37
2288	NASDAQ	BKCC	Wed, Jul 27, 2016	8.30	8.40	8.28	8.32
2287	NASDAQ	BKCC	Tue, Jul 26, 2016	8.32	8.35	8.29	8.31
2286	NASDAQ	BKCC	Mon, Jul 25, 2016	8.28	8.37	8.25	8.34
2285	NASDAQ	BKCC	Fri, Jul 22, 2016	8.29	8.34	8.28	8.29
2284	NASDAQ	BKCC	Thu, Jul 21, 2016	8.29	8.31	8.19	8.29
2283	NASDAQ	BKCC	Wed, Jul 20, 2016	8.22	8.27	8.10	8.26
2282	NASDAQ	BKCC	Tue, Jul 19, 2016	8.17	8.28	8.12	8.24
2281	NASDAQ	BKCC	Mon, Jul 18, 2016	8.14	8.22	8.14	8.19
2280	NASDAQ	BKCC	Fri, Jul 15, 2016	8.07	8.15	8.05	8.14
2279	NASDAQ	BKCC	Thu, Jul 14, 2016	8.06	8.06	8.02	8.05
2278	NASDAQ	BKCC	Wed, Jul 13, 2016	8.03	8.06	7.96	8.01
2277	NASDAQ	BKCC	Tue, Jul 12, 2016	8.03	8.04	7.97	8.03
2276	NASDAQ	BKCC	Mon, Jul 11, 2016	8.00	8.04	7.96	7.99
2275	NASDAQ	BKCC	Fri, Jul 8, 2016	7.93	8.02	7.90	7.99
2274	NASDAQ	BKCC	Thu, Jul 7, 2016	7.81	7.93	7.76	7.91
2273	NASDAQ	BKCC	Wed, Jul 6, 2016	7.90	7.90	7.80	7.83
2272	NASDAQ	BKCC	Tue, Jul 5, 2016	7.77	7.88	7.76	7.88
2271	NASDAQ	BKCC	Fri, Jul 1, 2016	7.84	7.87	7.76	7.83
2270	NASDAQ	BKCC	Thu, Jun 30, 2016	7.70	7.78	7.68	7.78
2269	NASDAQ	BKCC	Wed, Jun 29, 2016	7.62	7.70	7.57	7.67
2268	NASDAQ	BKCC	Tue, Jun 28, 2016	7.53	7.63	7.50	7.52
2267	NASDAQ	BKCC	Mon, Jun 27, 2016	7.64	7.64	7.47	7.50
2266	NASDAQ	BKCC	Fri, Jun 24, 2016	7.50	7.77	7.48	7.68
2265	NASDAQ	BKCC	Thu, Jun 23, 2016	7.69	7.75	7.64	7.70
2264	NASDAQ	BKCC	Wed, Jun 22, 2016	7.64	7.69	7.62	7.66
2263	NASDAQ	BKCC	Tue, Jun 21, 2016	7.65	7.69	7.55	7.65
2262	NASDAQ	BKCC	Mon, Jun 20, 2016	7.56	7.63	7.54	7.60
2261	NASDAQ	BKCC	Fri, Jun 17, 2016	7.43	7.57	7.43	7.55
2260	NASDAQ	BKCC	Thu, Jun 16, 2016	7.48	7.55	7.38	7.45
2259	NASDAQ	BKCC	Wed, Jun 15, 2016	7.60	7.63	7.46	7.53
2258	NASDAQ	BKCC	Tue, Jun 14, 2016	7.73	7.77	7.56	7.75
2257	NASDAQ	BKCC	Mon, Jun 13, 2016	7.73	7.80	7.73	7.77
2256	NASDAQ	BKCC	Fri, Jun 10, 2016	7.76	7.82	7.74	7.78
2255	NASDAQ	BKCC	Thu, Jun 9, 2016	7.80	7.92	7.60	7.84
2254	NASDAQ	BKCC	Wed, Jun 8, 2016	7.97	8.00	7.74	7.85
2253	NASDAQ	BKCC	Tue, Jun 7, 2016	8.05	8.09	7.91	7.93
2252	NASDAQ	BKCC	Mon, Jun 6, 2016	7.89	8.06	7.89	8.00
2251	NASDAQ	BKCC	Fri, Jun 3, 2016	7.80	7.94	7.79	7.86
2250	NASDAQ	BKCC	Thu, Jun 2, 2016	7.73	7.85	7.73	7.81
2249	NASDAQ	BKCC	Wed, Jun 1, 2016	7.75	7.79	7.65	7.77
2248	NASDAQ	BKCC	Tue, May 31, 2016	7.69	7.95	7.64	7.72
2247	NASDAQ	BKCC	Fri, May 27, 2016	7.67	7.67	7.60	7.64
2246	NASDAQ	BKCC	Thu, May 26, 2016	7.41	7.68	7.41	7.63
2245	NASDAQ	BKCC	Wed, May 25, 2016	7.38	7.47	7.36	7.42
2244	NASDAQ	BKCC	Tue, May 24, 2016	7.37	7.45	7.35	7.37
2243	NASDAQ	BKCC	Mon, May 23, 2016	7.36	7.50	7.36	7.36
2242	NASDAQ	BKCC	Fri, May 20, 2016	7.37	7.48	7.31	7.38
2241	NASDAQ	BKCC	Thu, May 19, 2016	7.37	7.43	7.15	7.36
2240	NASDAQ	BKCC	Wed, May 18, 2016	7.41	7.53	7.34	7.44
2239	NASDAQ	BKCC	Tue, May 17, 2016	7.68	7.69	7.34	7.48
2238	NASDAQ	BKCC	Mon, May 16, 2016	7.78	7.82	7.71	7.71
2237	NASDAQ	BKCC	Fri, May 13, 2016	7.65	7.80	7.60	7.78
2236	NASDAQ	BKCC	Thu, May 12, 2016	7.84	7.84	7.72	7.74
2235	NASDAQ	BKCC	Wed, May 11, 2016	7.81	7.89	7.80	7.83
2234	NASDAQ	BKCC	Tue, May 10, 2016	7.90	7.99	7.80	7.87
2233	NASDAQ	BKCC	Mon, May 9, 2016	7.96	8.08	7.90	7.90
2232	NASDAQ	BKCC	Fri, May 6, 2016	7.88	8.10	7.88	8.01
2231	NASDAQ	BKCC	Thu, May 5, 2016	8.00	8.06	7.90	7.91
2230	NASDAQ	BKCC	Wed, May 4, 2016	7.91	8.04	7.88	8.00
2229	NASDAQ	BKCC	Tue, May 3, 2016	8.10	8.23	7.85	7.88
2228	NASDAQ	BKCC	Mon, May 2, 2016	8.41	8.41	8.05	8.17
2227	NASDAQ	BKCC	Fri, Apr 29, 2016	8.32	8.58	8.23	8.41
2226	NASDAQ	BKCC	Thu, Apr 28, 2016	9.00	9.10	8.03	8.36
2225	NASDAQ	BKCC	Wed, Apr 27, 2016	9.51	9.55	9.48	9.50
2224	NASDAQ	BKCC	Tue, Apr 26, 2016	9.58	9.60	9.53	9.55
2223	NASDAQ	BKCC	Mon, Apr 25, 2016	9.54	9.58	9.50	9.56
2222	NASDAQ	BKCC	Fri, Apr 22, 2016	9.50	9.58	9.45	9.50
2221	NASDAQ	BKCC	Thu, Apr 21, 2016	9.47	9.92	9.47	9.54
2220	NASDAQ	BKCC	Wed, Apr 20, 2016	9.48	9.53	9.45	9.49
2219	NASDAQ	BKCC	Tue, Apr 19, 2016	9.55	9.56	9.48	9.50
2218	NASDAQ	BKCC	Mon, Apr 18, 2016	9.50	9.55	9.47	9.51
2217	NASDAQ	BKCC	Fri, Apr 15, 2016	9.50	9.52	9.45	9.50
2216	NASDAQ	BKCC	Thu, Apr 14, 2016	9.56	9.58	9.49	9.54
2215	NASDAQ	BKCC	Wed, Apr 13, 2016	9.53	9.60	9.48	9.56
2214	NASDAQ	BKCC	Tue, Apr 12, 2016	9.50	9.55	9.43	9.50
2213	NASDAQ	BKCC	Mon, Apr 11, 2016	9.43	9.52	9.43	9.50
2212	NASDAQ	BKCC	Fri, Apr 8, 2016	9.42	9.54	9.40	9.43
2211	NASDAQ	BKCC	Thu, Apr 7, 2016	9.45	9.50	9.33	9.41
2210	NASDAQ	BKCC	Wed, Apr 6, 2016	9.47	9.56	9.42	9.48
2209	NASDAQ	BKCC	Tue, Apr 5, 2016	9.40	9.40	9.40	9.46
2208	NASDAQ	BKCC	Mon, Apr 4, 2016	9.56	9.59	9.39	9.40
2207	NASDAQ	BKCC	Fri, Apr 1, 2016	9.56	9.63	9.44	9.56
2206	NASDAQ	BKCC	Thu, Mar 31, 2016	9.54	9.60	9.38	9.54
2205	NASDAQ	BKCC	Wed, Mar 30, 2016	9.56	9.61	9.40	9.54
2204	NASDAQ	BKCC	Tue, Mar 29, 2016	9.31	9.52	9.25	9.31
2203	NASDAQ	BKCC	Mon, Mar 28, 2016	9.35	9.44	9.26	9.34
2202	NASDAQ	BKCC	Thu, Mar 24, 2016	9.33	9.33	9.33	9.31
2201	NASDAQ	BKCC	Wed, Mar 23, 2016	9.39	9.47	9.30	9.33
2200	NASDAQ	BKCC	Tue, Mar 22, 2016	9.42	9.46	9.36	9.39
2199	NASDAQ	BKCC	Mon, Mar 21, 2016	9.17	9.46	9.13	9.46
2198	NASDAQ	BKCC	Fri, Mar 18, 2016	9.26	9.29	9.11	9.13
2197	NASDAQ	BKCC	Thu, Mar 17, 2016	9.09	9.35	9.06	9.22
2196	NASDAQ	BKCC	Wed, Mar 16, 2016	8.92	9.09	8.91	9.06
2195	NASDAQ	BKCC	Tue, Mar 15, 2016	9.21	9.21	9.21	9.20
2194	NASDAQ	BKCC	Mon, Mar 14, 2016	9.08	9.16	8.98	9.10
2193	NASDAQ	BKCC	Fri, Mar 11, 2016	8.85	8.85	8.85	9.06
2192	NASDAQ	BKCC	Thu, Mar 10, 2016	8.81	8.81	8.81	8.85
2191	NASDAQ	BKCC	Wed, Mar 9, 2016	8.70	8.70	8.70	8.81
2190	NASDAQ	BKCC	Tue, Mar 8, 2016	8.93	8.99	8.67	8.99
2189	NASDAQ	BKCC	Mon, Mar 7, 2016	8.91	9.09	8.76	8.99
2188	NASDAQ	BKCC	Fri, Mar 4, 2016	8.95	9.08	8.89	8.89
2187	NASDAQ	BKCC	Thu, Mar 3, 2016	9.02	9.02	9.02	8.91
2186	NASDAQ	BKCC	Wed, Mar 2, 2016	9.11	9.14	8.95	9.14
2185	NASDAQ	BKCC	Tue, Mar 1, 2016	9.06	9.20	9.05	9.05
2184	NASDAQ	BKCC	Mon, Feb 29, 2016	8.81	9.00	8.81	8.81
2183	NASDAQ	BKCC	Fri, Feb 26, 2016	8.83	8.83	8.83	8.81
2182	NASDAQ	BKCC	Thu, Feb 25, 2016	8.65	8.78	8.56	8.75
2181	NASDAQ	BKCC	Wed, Feb 24, 2016	8.49	8.65	8.41	8.62
2180	NASDAQ	BKCC	Tue, Feb 23, 2016	8.57	8.68	8.54	8.58
2179	NASDAQ	BKCC	Mon, Feb 22, 2016	8.56	8.64	8.50	8.57
2178	NASDAQ	BKCC	Fri, Feb 19, 2016	8.50	8.71	8.41	8.56
2177	NASDAQ	BKCC	Thu, Feb 18, 2016	8.90	8.91	8.66	8.79
2176	NASDAQ	BKCC	Wed, Feb 17, 2016	8.74	8.89	8.68	8.84
2175	NASDAQ	BKCC	Tue, Feb 16, 2016	8.56	8.70	8.51	8.68
2174	NASDAQ	BKCC	Fri, Feb 12, 2016	8.48	8.61	8.38	8.51
2173	NASDAQ	BKCC	Thu, Feb 11, 2016	8.46	8.50	8.32	8.43
2172	NASDAQ	BKCC	Wed, Feb 10, 2016	8.54	8.60	8.50	8.51
2171	NASDAQ	BKCC	Tue, Feb 9, 2016	8.66	8.68	8.51	8.54
2170	NASDAQ	BKCC	Mon, Feb 8, 2016	8.70	8.73	8.55	8.70
2169	NASDAQ	BKCC	Fri, Feb 5, 2016	8.87	8.89	8.67	8.70
2168	NASDAQ	BKCC	Thu, Feb 4, 2016	8.70	8.92	8.70	8.86
2167	NASDAQ	BKCC	Wed, Feb 3, 2016	8.74	8.80	8.55	8.69
2166	NASDAQ	BKCC	Tue, Feb 2, 2016	8.78	8.78	8.66	8.71
2165	NASDAQ	BKCC	Mon, Feb 1, 2016	8.71	8.85	8.70	8.81
2164	NASDAQ	BKCC	Fri, Jan 29, 2016	8.80	8.89	8.74	8.74
2163	NASDAQ	BKCC	Thu, Jan 28, 2016	8.78	8.91	8.72	8.80
2162	NASDAQ	BKCC	Wed, Jan 27, 2016	8.72	8.80	8.70	8.75
2161	NASDAQ	BKCC	Tue, Jan 26, 2016	8.75	8.83	8.63	8.73
2160	NASDAQ	BKCC	Mon, Jan 25, 2016	8.74	8.86	8.67	8.76
2159	NASDAQ	BKCC	Fri, Jan 22, 2016	8.79	8.87	8.58	8.75
2158	NASDAQ	BKCC	Thu, Jan 21, 2016	8.58	8.81	8.55	8.65
2157	NASDAQ	BKCC	Wed, Jan 20, 2016	8.50	8.72	8.13	8.61
2156	NASDAQ	BKCC	Tue, Jan 19, 2016	8.71	8.82	8.60	8.62
2155	NASDAQ	BKCC	Fri, Jan 15, 2016	8.63	8.72	8.51	8.67
2154	NASDAQ	BKCC	Thu, Jan 14, 2016	8.95	8.98	8.59	8.87
2153	NASDAQ	BKCC	Wed, Jan 13, 2016	8.96	9.09	8.93	8.95
2152	NASDAQ	BKCC	Tue, Jan 12, 2016	9.14	9.16	8.81	8.95
2151	NASDAQ	BKCC	Mon, Jan 11, 2016	9.05	9.10	8.85	9.04
2150	NASDAQ	BKCC	Fri, Jan 8, 2016	9.24	9.27	8.97	8.98
2149	NASDAQ	BKCC	Thu, Jan 7, 2016	9.28	9.29	9.07	9.21
2148	NASDAQ	BKCC	Wed, Jan 6, 2016	9.30	9.35	9.25	9.29
2147	NASDAQ	BKCC	Tue, Jan 5, 2016	9.38	9.45	9.31	9.40
2146	NASDAQ	BKCC	Mon, Jan 4, 2016	9.27	9.43	9.24	9.41
2145	NASDAQ	BKCC	Thu, Dec 31, 2015	9.40	9.52	9.40	9.40
2144	NASDAQ	BKCC	Wed, Dec 30, 2015	9.51	9.56	9.40	9.42
2143	NASDAQ	BKCC	Tue, Dec 29, 2015	9.59	9.69	9.50	9.58
2142	NASDAQ	BKCC	Mon, Dec 28, 2015	9.58	9.65	9.43	9.47
2141	NASDAQ	BKCC	Thu, Dec 24, 2015	9.58	9.70	9.55	9.64
2140	NASDAQ	BKCC	Wed, Dec 23, 2015	9.30	9.53	9.29	9.53
2139	NASDAQ	BKCC	Tue, Dec 22, 2015	9.48	9.48	9.18	9.21
2138	NASDAQ	BKCC	Mon, Dec 21, 2015	9.64	9.64	9.47	9.58
2137	NASDAQ	BKCC	Fri, Dec 18, 2015	9.57	9.78	9.46	9.51
2136	NASDAQ	BKCC	Thu, Dec 17, 2015	9.67	9.78	9.53	9.60
2135	NASDAQ	BKCC	Wed, Dec 16, 2015	9.48	9.76	9.34	9.74
2134	NASDAQ	BKCC	Tue, Dec 15, 2015	9.04	9.54	9.04	9.48
2133	NASDAQ	BKCC	Mon, Dec 14, 2015	9.39	9.44	9.05	9.06
2132	NASDAQ	BKCC	Fri, Dec 11, 2015	9.62	9.62	9.24	9.40
2131	NASDAQ	BKCC	Thu, Dec 10, 2015	9.67	9.78	9.65	9.72
2130	NASDAQ	BKCC	Wed, Dec 9, 2015	9.76	9.91	9.65	9.70
2129	NASDAQ	BKCC	Tue, Dec 8, 2015	9.71	9.86	9.67	9.83
2128	NASDAQ	BKCC	Mon, Dec 7, 2015	10.05	10.06	9.75	9.80
2127	NASDAQ	BKCC	Fri, Dec 4, 2015	10.12	10.13	10.03	10.06
2126	NASDAQ	BKCC	Thu, Dec 3, 2015	10.17	10.19	10.04	10.10
2125	NASDAQ	BKCC	Wed, Dec 2, 2015	10.14	10.15	10.04	10.15
2124	NASDAQ	BKCC	Tue, Dec 1, 2015	10.00	10.20	10.00	10.10
2123	NASDAQ	BKCC	Mon, Nov 30, 2015	9.82	10.02	9.81	10.02
2122	NASDAQ	BKCC	Fri, Nov 27, 2015	9.80	9.83	9.78	9.80
2121	NASDAQ	BKCC	Wed, Nov 25, 2015	9.66	9.80	9.66	9.79
2120	NASDAQ	BKCC	Tue, Nov 24, 2015	9.61	9.75	9.56	9.71
2119	NASDAQ	BKCC	Mon, Nov 23, 2015	9.56	9.65	9.51	9.61
2118	NASDAQ	BKCC	Fri, Nov 20, 2015	9.57	9.62	9.48	9.51
2117	NASDAQ	BKCC	Thu, Nov 19, 2015	9.50	9.64	9.49	9.59
2116	NASDAQ	BKCC	Wed, Nov 18, 2015	9.42	9.52	9.39	9.49
2115	NASDAQ	BKCC	Tue, Nov 17, 2015	9.40	9.45	9.30	9.36
2114	NASDAQ	BKCC	Mon, Nov 16, 2015	9.30	9.47	9.25	9.44
2113	NASDAQ	BKCC	Fri, Nov 13, 2015	9.30	9.31	9.17	9.27
2112	NASDAQ	BKCC	Thu, Nov 12, 2015	9.43	9.43	9.27	9.31
2111	NASDAQ	BKCC	Wed, Nov 11, 2015	9.55	9.56	9.41	9.43
2110	NASDAQ	BKCC	Tue, Nov 10, 2015	9.55	9.57	9.47	9.54
2109	NASDAQ	BKCC	Mon, Nov 9, 2015	9.63	9.63	9.50	9.53
2108	NASDAQ	BKCC	Fri, Nov 6, 2015	9.55	9.64	9.51	9.61
2107	NASDAQ	BKCC	Thu, Nov 5, 2015	9.49	9.60	9.41	9.58
2106	NASDAQ	BKCC	Wed, Nov 4, 2015	9.47	9.54	9.39	9.45
2105	NASDAQ	BKCC	Tue, Nov 3, 2015	9.47	9.51	9.42	9.51
2104	NASDAQ	BKCC	Mon, Nov 2, 2015	9.25	9.46	9.25	9.44
2103	NASDAQ	BKCC	Fri, Oct 30, 2015	9.25	9.38	9.22	9.28
2102	NASDAQ	BKCC	Thu, Oct 29, 2015	9.20	9.34	9.20	9.20
2101	NASDAQ	BKCC	Wed, Oct 28, 2015	9.17	9.32	9.05	9.26
2100	NASDAQ	BKCC	Tue, Oct 27, 2015	9.25	9.25	9.09	9.12
2099	NASDAQ	BKCC	Mon, Oct 26, 2015	9.36	9.40	9.19	9.25
2098	NASDAQ	BKCC	Fri, Oct 23, 2015	9.37	9.40	9.30	9.36
2097	NASDAQ	BKCC	Thu, Oct 22, 2015	9.36	9.54	9.31	9.37
2096	NASDAQ	BKCC	Wed, Oct 21, 2015	9.29	9.38	9.28	9.32
2095	NASDAQ	BKCC	Tue, Oct 20, 2015	9.28	9.34	9.25	9.28
2094	NASDAQ	BKCC	Mon, Oct 19, 2015	9.19	9.26	9.13	9.26
2093	NASDAQ	BKCC	Fri, Oct 16, 2015	9.25	9.28	9.21	9.25
2092	NASDAQ	BKCC	Thu, Oct 15, 2015	9.06	9.24	9.06	9.22
2091	NASDAQ	BKCC	Wed, Oct 14, 2015	9.15	9.18	9.08	9.09
2090	NASDAQ	BKCC	Tue, Oct 13, 2015	9.11	9.24	9.07	9.15
2089	NASDAQ	BKCC	Mon, Oct 12, 2015	9.16	9.23	9.06	9.19
2088	NASDAQ	BKCC	Fri, Oct 9, 2015	9.16	9.25	9.08	9.12
2087	NASDAQ	BKCC	Thu, Oct 8, 2015	9.17	9.28	9.12	9.19
2086	NASDAQ	BKCC	Wed, Oct 7, 2015	9.04	9.28	9.00	9.23
2085	NASDAQ	BKCC	Tue, Oct 6, 2015	8.88	9.09	8.88	9.05
2084	NASDAQ	BKCC	Mon, Oct 5, 2015	8.98	9.09	8.95	8.95
2083	NASDAQ	BKCC	Fri, Oct 2, 2015	8.99	9.10	8.84	8.91
2082	NASDAQ	BKCC	Thu, Oct 1, 2015	8.79	9.19	8.79	9.16
2081	NASDAQ	BKCC	Wed, Sep 30, 2015	8.52	8.90	8.50	8.86
2080	NASDAQ	BKCC	Tue, Sep 29, 2015	8.52	8.60	8.30	8.35
2079	NASDAQ	BKCC	Mon, Sep 28, 2015	8.95	9.01	8.45	8.52
2078	NASDAQ	BKCC	Fri, Sep 25, 2015	9.00	9.09	8.98	9.03
2077	NASDAQ	BKCC	Thu, Sep 24, 2015	8.97	9.03	8.94	8.95
2076	NASDAQ	BKCC	Wed, Sep 23, 2015	9.08	9.13	9.00	9.00
2075	NASDAQ	BKCC	Tue, Sep 22, 2015	9.05	9.14	8.99	9.04
2074	NASDAQ	BKCC	Mon, Sep 21, 2015	9.19	9.21	9.11	9.15
2073	NASDAQ	BKCC	Fri, Sep 18, 2015	9.14	9.19	9.07	9.12
2072	NASDAQ	BKCC	Thu, Sep 17, 2015	9.24	9.27	9.07	9.15
2071	NASDAQ	BKCC	Wed, Sep 16, 2015	9.14	9.28	9.10	9.25
2070	NASDAQ	BKCC	Tue, Sep 15, 2015	9.32	9.44	9.27	9.42
2069	NASDAQ	BKCC	Mon, Sep 14, 2015	9.38	9.40	9.18	9.32
2068	NASDAQ	BKCC	Fri, Sep 11, 2015	9.40	9.44	9.28	9.38
2067	NASDAQ	BKCC	Thu, Sep 10, 2015	9.41	9.48	9.36	9.43
2066	NASDAQ	BKCC	Wed, Sep 9, 2015	9.50	9.54	9.35	9.38
2065	NASDAQ	BKCC	Tue, Sep 8, 2015	9.51	9.53	9.40	9.50
2064	NASDAQ	BKCC	Fri, Sep 4, 2015	9.40	9.48	9.34	9.40
2063	NASDAQ	BKCC	Thu, Sep 3, 2015	9.35	9.60	9.35	9.48
2062	NASDAQ	BKCC	Wed, Sep 2, 2015	9.30	9.35	9.19	9.27
2061	NASDAQ	BKCC	Tue, Sep 1, 2015	9.30	9.39	9.23	9.28
2060	NASDAQ	BKCC	Mon, Aug 31, 2015	9.37	9.55	9.31	9.43
2059	NASDAQ	BKCC	Fri, Aug 28, 2015	9.38	9.38	9.19	9.37
2058	NASDAQ	BKCC	Thu, Aug 27, 2015	9.18	9.50	9.14	9.35
2057	NASDAQ	BKCC	Wed, Aug 26, 2015	9.05	9.12	9.00	9.09
2056	NASDAQ	BKCC	Tue, Aug 25, 2015	8.92	9.10	8.89	9.00
2055	NASDAQ	BKCC	Mon, Aug 24, 2015	8.70	9.50	5.88	8.81
2054	NASDAQ	BKCC	Fri, Aug 21, 2015	9.30	9.30	9.01	9.10
2053	NASDAQ	BKCC	Thu, Aug 20, 2015	9.34	9.34	9.26	9.27
2052	NASDAQ	BKCC	Wed, Aug 19, 2015	9.43	9.49	9.26	9.33
2051	NASDAQ	BKCC	Tue, Aug 18, 2015	9.46	9.54	9.42	9.49
2050	NASDAQ	BKCC	Mon, Aug 17, 2015	9.46	9.54	9.41	9.49
2049	NASDAQ	BKCC	Fri, Aug 14, 2015	9.41	9.56	9.40	9.51
2048	NASDAQ	BKCC	Thu, Aug 13, 2015	9.50	9.50	9.44	9.47
2047	NASDAQ	BKCC	Wed, Aug 12, 2015	9.40	9.59	9.40	9.49
2046	NASDAQ	BKCC	Tue, Aug 11, 2015	9.45	9.49	9.41	9.48
2045	NASDAQ	BKCC	Mon, Aug 10, 2015	9.38	9.49	9.32	9.48
2044	NASDAQ	BKCC	Fri, Aug 7, 2015	9.38	9.47	9.34	9.39
2043	NASDAQ	BKCC	Thu, Aug 6, 2015	9.45	9.47	9.34	9.43
2042	NASDAQ	BKCC	Wed, Aug 5, 2015	9.30	9.43	9.18	9.42
2041	NASDAQ	BKCC	Tue, Aug 4, 2015	9.20	9.36	9.18	9.26
2040	NASDAQ	BKCC	Mon, Aug 3, 2015	9.39	9.45	9.21	9.23
2039	NASDAQ	BKCC	Fri, Jul 31, 2015	9.35	9.49	9.30	9.45
2038	NASDAQ	BKCC	Thu, Jul 30, 2015	9.06	9.39	9.06	9.38
2037	NASDAQ	BKCC	Wed, Jul 29, 2015	8.81	9.03	8.81	9.00
2036	NASDAQ	BKCC	Tue, Jul 28, 2015	8.77	8.88	8.76	8.83
2035	NASDAQ	BKCC	Mon, Jul 27, 2015	8.73	8.89	8.65	8.79
2034	NASDAQ	BKCC	Fri, Jul 24, 2015	8.98	9.00	8.66	8.71
2033	NASDAQ	BKCC	Thu, Jul 23, 2015	9.07	9.10	8.92	8.96
2032	NASDAQ	BKCC	Wed, Jul 22, 2015	9.11	9.13	9.00	9.05
2031	NASDAQ	BKCC	Tue, Jul 21, 2015	9.15	9.19	9.09	9.15
2030	NASDAQ	BKCC	Mon, Jul 20, 2015	9.24	9.25	9.11	9.19
2029	NASDAQ	BKCC	Fri, Jul 17, 2015	9.30	9.33	9.25	9.26
2028	NASDAQ	BKCC	Thu, Jul 16, 2015	9.25	9.34	9.25	9.31
2027	NASDAQ	BKCC	Wed, Jul 15, 2015	9.29	9.30	9.18	9.24
2026	NASDAQ	BKCC	Tue, Jul 14, 2015	9.22	9.30	9.18	9.30
2025	NASDAQ	BKCC	Mon, Jul 13, 2015	9.16	9.23	9.13	9.22
2024	NASDAQ	BKCC	Fri, Jul 10, 2015	9.17	9.25	9.08	9.14
2023	NASDAQ	BKCC	Thu, Jul 9, 2015	9.24	9.24	9.10	9.13
2022	NASDAQ	BKCC	Wed, Jul 8, 2015	9.03	9.16	9.02	9.15
2021	NASDAQ	BKCC	Tue, Jul 7, 2015	9.25	9.30	9.01	9.12
2020	NASDAQ	BKCC	Mon, Jul 6, 2015	9.28	9.32	9.25	9.26
2019	NASDAQ	BKCC	Thu, Jul 2, 2015	9.24	9.34	9.18	9.30
2018	NASDAQ	BKCC	Wed, Jul 1, 2015	9.30	9.30	9.11	9.13
2017	NASDAQ	BKCC	Tue, Jun 30, 2015	9.14	9.28	9.14	9.14
2016	NASDAQ	BKCC	Mon, Jun 29, 2015	9.26	9.28	9.12	9.15
2015	NASDAQ	BKCC	Fri, Jun 26, 2015	9.26	9.31	9.25	9.29
2014	NASDAQ	BKCC	Thu, Jun 25, 2015	9.31	9.39	9.26	9.31
2013	NASDAQ	BKCC	Wed, Jun 24, 2015	9.30	9.41	9.28	9.31
2012	NASDAQ	BKCC	Tue, Jun 23, 2015	9.30	9.38	9.28	9.34
2011	NASDAQ	BKCC	Mon, Jun 22, 2015	9.31	9.34	9.18	9.26
2010	NASDAQ	BKCC	Fri, Jun 19, 2015	9.40	9.42	9.31	9.31
2009	NASDAQ	BKCC	Thu, Jun 18, 2015	9.47	9.50	9.37	9.41
2008	NASDAQ	BKCC	Wed, Jun 17, 2015	9.44	9.52	9.39	9.47
2007	NASDAQ	BKCC	Tue, Jun 16, 2015	9.40	9.46	9.34	9.44
2006	NASDAQ	BKCC	Mon, Jun 15, 2015	9.57	9.63	9.50	9.58
2005	NASDAQ	BKCC	Fri, Jun 12, 2015	9.63	9.64	9.55	9.61
2004	NASDAQ	BKCC	Thu, Jun 11, 2015	9.65	9.69	9.55	9.63
2003	NASDAQ	BKCC	Wed, Jun 10, 2015	9.58	9.69	9.55	9.62
2002	NASDAQ	BKCC	Tue, Jun 9, 2015	9.55	9.63	9.54	9.55
2001	NASDAQ	BKCC	Mon, Jun 8, 2015	9.67	9.67	9.55	9.58
2000	NASDAQ	BKCC	Fri, Jun 5, 2015	9.64	9.65	9.55	9.64
1999	NASDAQ	BKCC	Thu, Jun 4, 2015	9.73	9.73	9.57	9.61
1998	NASDAQ	BKCC	Wed, Jun 3, 2015	9.56	9.79	9.54	9.76
1997	NASDAQ	BKCC	Tue, Jun 2, 2015	9.50	9.56	9.46	9.55
1996	NASDAQ	BKCC	Mon, Jun 1, 2015	9.50	9.53	9.42	9.48
1995	NASDAQ	BKCC	Fri, May 29, 2015	9.49	9.50	9.40	9.42
1994	NASDAQ	BKCC	Thu, May 28, 2015	9.48	9.50	9.41	9.50
1993	NASDAQ	BKCC	Wed, May 27, 2015	9.47	9.49	9.39	9.47
1992	NASDAQ	BKCC	Tue, May 26, 2015	9.49	9.49	9.31	9.44
1991	NASDAQ	BKCC	Fri, May 22, 2015	9.35	9.44	9.34	9.44
1990	NASDAQ	BKCC	Thu, May 21, 2015	9.50	9.55	9.25	9.28
1989	NASDAQ	BKCC	Wed, May 20, 2015	9.72	9.73	9.61	9.66
1988	NASDAQ	BKCC	Tue, May 19, 2015	9.65	9.65	9.56	9.64
1987	NASDAQ	BKCC	Mon, May 18, 2015	9.50	9.61	9.48	9.58
1986	NASDAQ	BKCC	Fri, May 15, 2015	9.43	9.50	9.38	9.50
1985	NASDAQ	BKCC	Thu, May 14, 2015	9.37	9.42	9.35	9.38
1984	NASDAQ	BKCC	Wed, May 13, 2015	9.35	9.37	9.31	9.36
1983	NASDAQ	BKCC	Tue, May 12, 2015	9.30	9.36	9.25	9.35
1982	NASDAQ	BKCC	Mon, May 11, 2015	9.19	9.34	9.19	9.32
1981	NASDAQ	BKCC	Fri, May 8, 2015	9.21	9.21	9.11	9.15
1980	NASDAQ	BKCC	Thu, May 7, 2015	9.15	9.18	9.11	9.12
1979	NASDAQ	BKCC	Wed, May 6, 2015	9.20	9.20	9.09	9.15
1978	NASDAQ	BKCC	Tue, May 5, 2015	9.18	9.24	9.08	9.16
1977	NASDAQ	BKCC	Mon, May 4, 2015	9.33	9.34	9.18	9.21
1976	NASDAQ	BKCC	Fri, May 1, 2015	9.16	9.33	9.12	9.33
1975	NASDAQ	BKCC	Thu, Apr 30, 2015	9.19	9.30	9.08	9.14
1974	NASDAQ	BKCC	Wed, Apr 29, 2015	9.22	9.27	9.12	9.20
1973	NASDAQ	BKCC	Tue, Apr 28, 2015	9.30	9.32	9.22	9.24
1972	NASDAQ	BKCC	Mon, Apr 27, 2015	9.26	9.33	9.21	9.28
1971	NASDAQ	BKCC	Fri, Apr 24, 2015	9.26	9.32	9.23	9.26
1970	NASDAQ	BKCC	Thu, Apr 23, 2015	9.21	9.35	9.18	9.30
1969	NASDAQ	BKCC	Wed, Apr 22, 2015	9.18	9.26	9.17	9.19
1968	NASDAQ	BKCC	Tue, Apr 21, 2015	9.24	9.27	9.15	9.21
1967	NASDAQ	BKCC	Mon, Apr 20, 2015	9.27	9.32	9.20	9.23
1966	NASDAQ	BKCC	Fri, Apr 17, 2015	9.30	9.34	9.23	9.24
1965	NASDAQ	BKCC	Thu, Apr 16, 2015	9.14	9.30	9.13	9.28
1964	NASDAQ	BKCC	Wed, Apr 15, 2015	9.15	9.15	9.11	9.14
1963	NASDAQ	BKCC	Tue, Apr 14, 2015	9.12	9.15	9.10	9.13
1962	NASDAQ	BKCC	Mon, Apr 13, 2015	9.13	9.16	9.11	9.12
1961	NASDAQ	BKCC	Fri, Apr 10, 2015	9.15	9.19	9.11	9.13
1960	NASDAQ	BKCC	Thu, Apr 9, 2015	9.09	9.14	9.08	9.13
1959	NASDAQ	BKCC	Wed, Apr 8, 2015	9.07	9.12	9.05	9.09
1958	NASDAQ	BKCC	Tue, Apr 7, 2015	9.09	9.15	9.06	9.09
1957	NASDAQ	BKCC	Mon, Apr 6, 2015	8.95	9.19	8.93	9.10
1956	NASDAQ	BKCC	Thu, Apr 2, 2015	9.07	9.13	9.06	9.07
1955	NASDAQ	BKCC	Wed, Apr 1, 2015	9.09	9.18	9.06	9.10
1954	NASDAQ	BKCC	Tue, Mar 31, 2015	9.13	9.20	9.02	9.06
1953	NASDAQ	BKCC	Mon, Mar 30, 2015	9.15	9.15	9.06	9.14
1952	NASDAQ	BKCC	Fri, Mar 27, 2015	9.25	9.25	9.06	9.12
1951	NASDAQ	BKCC	Thu, Mar 26, 2015	9.16	9.25	9.16	9.22
1950	NASDAQ	BKCC	Wed, Mar 25, 2015	9.27	9.29	9.19	9.21
1949	NASDAQ	BKCC	Tue, Mar 24, 2015	9.22	9.30	9.17	9.23
1948	NASDAQ	BKCC	Mon, Mar 23, 2015	9.18	9.22	9.15	9.18
1947	NASDAQ	BKCC	Fri, Mar 20, 2015	9.19	9.19	9.12	9.17
1946	NASDAQ	BKCC	Thu, Mar 19, 2015	9.16	9.19	9.08	9.19
1945	NASDAQ	BKCC	Wed, Mar 18, 2015	9.06	9.16	9.05	9.15
1944	NASDAQ	BKCC	Tue, Mar 17, 2015	9.30	9.40	9.26	9.35
1943	NASDAQ	BKCC	Mon, Mar 16, 2015	9.29	9.35	9.25	9.26
1942	NASDAQ	BKCC	Fri, Mar 13, 2015	9.31	9.33	9.18	9.28
1941	NASDAQ	BKCC	Thu, Mar 12, 2015	9.27	9.29	9.18	9.28
1940	NASDAQ	BKCC	Wed, Mar 11, 2015	9.19	9.26	9.17	9.25
1939	NASDAQ	BKCC	Tue, Mar 10, 2015	9.13	9.26	9.10	9.20
1938	NASDAQ	BKCC	Mon, Mar 9, 2015	9.25	9.31	9.14	9.22
1937	NASDAQ	BKCC	Fri, Mar 6, 2015	9.17	9.25	9.09	9.24
1936	NASDAQ	BKCC	Thu, Mar 5, 2015	9.00	9.15	8.99	9.15
1935	NASDAQ	BKCC	Wed, Mar 4, 2015	8.97	8.97	8.85	8.88
1934	NASDAQ	BKCC	Tue, Mar 3, 2015	8.83	8.98	8.81	8.95
1933	NASDAQ	BKCC	Mon, Mar 2, 2015	8.78	8.88	8.78	8.81
1932	NASDAQ	BKCC	Fri, Feb 27, 2015	8.71	8.78	8.68	8.78
1931	NASDAQ	BKCC	Thu, Feb 26, 2015	8.71	8.77	8.65	8.67
1930	NASDAQ	BKCC	Wed, Feb 25, 2015	8.68	8.73	8.65	8.71
1929	NASDAQ	BKCC	Tue, Feb 24, 2015	8.63	8.70	8.60	8.66
1928	NASDAQ	BKCC	Mon, Feb 23, 2015	8.62	8.65	8.55	8.63
1927	NASDAQ	BKCC	Fri, Feb 20, 2015	8.58	8.63	8.52	8.60
1926	NASDAQ	BKCC	Thu, Feb 19, 2015	8.56	8.58	8.54	8.58
1925	NASDAQ	BKCC	Wed, Feb 18, 2015	8.59	8.59	8.52	8.56
1924	NASDAQ	BKCC	Tue, Feb 17, 2015	8.50	8.59	8.46	8.59
1923	NASDAQ	BKCC	Fri, Feb 13, 2015	8.46	8.51	8.42	8.50
1922	NASDAQ	BKCC	Thu, Feb 12, 2015	8.44	8.52	8.35	8.41
1921	NASDAQ	BKCC	Wed, Feb 11, 2015	8.42	8.44	8.34	8.42
1920	NASDAQ	BKCC	Tue, Feb 10, 2015	8.55	8.57	8.39	8.42
1919	NASDAQ	BKCC	Mon, Feb 9, 2015	8.53	8.59	8.51	8.53
1918	NASDAQ	BKCC	Fri, Feb 6, 2015	8.45	8.59	8.40	8.53
1917	NASDAQ	BKCC	Thu, Feb 5, 2015	8.26	8.45	8.24	8.42
1916	NASDAQ	BKCC	Wed, Feb 4, 2015	8.18	8.30	8.18	8.24
1915	NASDAQ	BKCC	Tue, Feb 3, 2015	8.06	8.25	8.03	8.24
1914	NASDAQ	BKCC	Mon, Feb 2, 2015	8.01	8.08	7.95	8.06
1913	NASDAQ	BKCC	Fri, Jan 30, 2015	8.09	8.13	8.01	8.02
1912	NASDAQ	BKCC	Thu, Jan 29, 2015	8.06	8.17	7.97	8.10
1911	NASDAQ	BKCC	Wed, Jan 28, 2015	8.19	8.24	8.00	8.06
1910	NASDAQ	BKCC	Tue, Jan 27, 2015	8.10	8.24	8.03	8.19
1909	NASDAQ	BKCC	Mon, Jan 26, 2015	8.14	8.15	8.05	8.13
1908	NASDAQ	BKCC	Fri, Jan 23, 2015	8.22	8.23	8.06	8.11
1907	NASDAQ	BKCC	Thu, Jan 22, 2015	8.16	8.20	8.14	8.19
1906	NASDAQ	BKCC	Wed, Jan 21, 2015	8.05	8.12	8.01	8.09
1905	NASDAQ	BKCC	Tue, Jan 20, 2015	8.04	8.08	7.92	8.02
1904	NASDAQ	BKCC	Fri, Jan 16, 2015	8.16	8.20	8.02	8.06
1903	NASDAQ	BKCC	Thu, Jan 15, 2015	8.26	8.26	8.09	8.13
1902	NASDAQ	BKCC	Wed, Jan 14, 2015	8.22	8.27	8.15	8.21
1901	NASDAQ	BKCC	Tue, Jan 13, 2015	8.30	8.37	8.20	8.24
1900	NASDAQ	BKCC	Mon, Jan 12, 2015	8.31	8.33	8.20	8.26
1899	NASDAQ	BKCC	Fri, Jan 9, 2015	8.36	8.36	8.23	8.27
1898	NASDAQ	BKCC	Thu, Jan 8, 2015	8.29	8.37	8.24	8.36
1897	NASDAQ	BKCC	Wed, Jan 7, 2015	8.25	8.27	8.12	8.20
1896	NASDAQ	BKCC	Tue, Jan 6, 2015	8.33	8.34	8.11	8.14
1895	NASDAQ	BKCC	Mon, Jan 5, 2015	8.27	8.35	8.24	8.32
1894	NASDAQ	BKCC	Fri, Jan 2, 2015	8.27	8.36	8.18	8.29
1893	NASDAQ	BKCC	Wed, Dec 31, 2014	8.21	8.28	8.16	8.20
1892	NASDAQ	BKCC	Tue, Dec 30, 2014	8.14	8.25	8.12	8.25
1891	NASDAQ	BKCC	Mon, Dec 29, 2014	8.21	8.25	8.13	8.18
1890	NASDAQ	BKCC	Fri, Dec 26, 2014	8.16	8.27	8.15	8.24
1889	NASDAQ	BKCC	Wed, Dec 24, 2014	8.18	8.18	8.09	8.15
1888	NASDAQ	BKCC	Tue, Dec 23, 2014	8.24	8.30	8.11	8.15
1887	NASDAQ	BKCC	Mon, Dec 22, 2014	8.30	8.30	8.13	8.16
1886	NASDAQ	BKCC	Fri, Dec 19, 2014	8.39	8.55	8.34	8.51
1885	NASDAQ	BKCC	Thu, Dec 18, 2014	8.30	8.54	8.26	8.33
1884	NASDAQ	BKCC	Wed, Dec 17, 2014	8.00	8.23	7.99	8.20
1883	NASDAQ	BKCC	Tue, Dec 16, 2014	8.16	8.16	7.99	8.00
1882	NASDAQ	BKCC	Mon, Dec 15, 2014	8.12	8.32	8.11	8.16
1881	NASDAQ	BKCC	Fri, Dec 12, 2014	8.32	8.34	8.12	8.14
1880	NASDAQ	BKCC	Thu, Dec 11, 2014	8.45	8.47	8.30	8.31
1879	NASDAQ	BKCC	Wed, Dec 10, 2014	8.55	8.61	8.40	8.42
1878	NASDAQ	BKCC	Tue, Dec 9, 2014	8.43	8.62	8.42	8.59
1877	NASDAQ	BKCC	Mon, Dec 8, 2014	8.79	8.84	8.48	8.51
1876	NASDAQ	BKCC	Fri, Dec 5, 2014	8.87	8.91	8.75	8.83
1875	NASDAQ	BKCC	Thu, Dec 4, 2014	8.85	8.91	8.78	8.84
1874	NASDAQ	BKCC	Wed, Dec 3, 2014	8.77	8.88	8.76	8.85
1873	NASDAQ	BKCC	Tue, Dec 2, 2014	8.69	8.86	8.67	8.79
1872	NASDAQ	BKCC	Mon, Dec 1, 2014	8.96	8.98	8.65	8.67
1871	NASDAQ	BKCC	Fri, Nov 28, 2014	9.02	9.02	8.87	8.98
1870	NASDAQ	BKCC	Wed, Nov 26, 2014	9.01	9.02	8.96	8.98
1869	NASDAQ	BKCC	Tue, Nov 25, 2014	9.00	9.02	8.95	8.99
1868	NASDAQ	BKCC	Mon, Nov 24, 2014	8.91	9.03	8.90	8.97
1867	NASDAQ	BKCC	Fri, Nov 21, 2014	8.94	8.98	8.90	8.93
1866	NASDAQ	BKCC	Thu, Nov 20, 2014	8.85	8.95	8.85	8.90
1865	NASDAQ	BKCC	Wed, Nov 19, 2014	8.98	8.98	8.88	8.88
1864	NASDAQ	BKCC	Tue, Nov 18, 2014	8.97	9.03	8.95	8.96
1863	NASDAQ	BKCC	Mon, Nov 17, 2014	8.91	9.03	8.90	8.95
1862	NASDAQ	BKCC	Fri, Nov 14, 2014	8.95	8.97	8.90	8.94
1861	NASDAQ	BKCC	Thu, Nov 13, 2014	8.95	8.99	8.91	8.96
1860	NASDAQ	BKCC	Wed, Nov 12, 2014	8.89	8.97	8.89	8.95
1859	NASDAQ	BKCC	Tue, Nov 11, 2014	8.96	8.97	8.85	8.93
1858	NASDAQ	BKCC	Mon, Nov 10, 2014	8.90	8.98	8.89	8.95
1857	NASDAQ	BKCC	Fri, Nov 7, 2014	8.82	8.88	8.69	8.88
1856	NASDAQ	BKCC	Thu, Nov 6, 2014	8.82	8.84	8.66	8.79
1855	NASDAQ	BKCC	Wed, Nov 5, 2014	8.65	8.70	8.62	8.70
1854	NASDAQ	BKCC	Tue, Nov 4, 2014	8.71	8.76	8.55	8.64
1853	NASDAQ	BKCC	Mon, Nov 3, 2014	8.85	8.87	8.73	8.76
1852	NASDAQ	BKCC	Fri, Oct 31, 2014	8.84	8.85	8.75	8.82
1851	NASDAQ	BKCC	Thu, Oct 30, 2014	8.77	8.82	8.72	8.79
1850	NASDAQ	BKCC	Wed, Oct 29, 2014	8.72	8.85	8.72	8.77
1849	NASDAQ	BKCC	Tue, Oct 28, 2014	8.72	8.79	8.65	8.74
1848	NASDAQ	BKCC	Mon, Oct 27, 2014	8.60	8.74	8.52	8.69
1847	NASDAQ	BKCC	Fri, Oct 24, 2014	8.62	8.67	8.51	8.55
1846	NASDAQ	BKCC	Thu, Oct 23, 2014	8.71	8.72	8.56	8.58
1845	NASDAQ	BKCC	Wed, Oct 22, 2014	8.68	8.71	8.58	8.62
1844	NASDAQ	BKCC	Tue, Oct 21, 2014	8.66	8.67	8.60	8.66
1843	NASDAQ	BKCC	Mon, Oct 20, 2014	8.59	8.66	8.48	8.59
1842	NASDAQ	BKCC	Fri, Oct 17, 2014	8.57	8.57	8.45	8.52
1841	NASDAQ	BKCC	Thu, Oct 16, 2014	7.99	8.41	7.96	8.40
1840	NASDAQ	BKCC	Wed, Oct 15, 2014	8.31	8.41	7.85	8.03
1839	NASDAQ	BKCC	Tue, Oct 14, 2014	8.43	8.50	8.33	8.36
1838	NASDAQ	BKCC	Mon, Oct 13, 2014	8.49	8.56	8.43	8.44
1837	NASDAQ	BKCC	Fri, Oct 10, 2014	8.53	8.60	8.40	8.48
1836	NASDAQ	BKCC	Thu, Oct 9, 2014	8.62	8.64	8.54	8.55
1835	NASDAQ	BKCC	Wed, Oct 8, 2014	8.69	8.70	8.53	8.65
1834	NASDAQ	BKCC	Tue, Oct 7, 2014	8.67	8.75	8.63	8.67
1833	NASDAQ	BKCC	Mon, Oct 6, 2014	8.64	8.76	8.60	8.64
1832	NASDAQ	BKCC	Fri, Oct 3, 2014	8.63	8.66	8.60	8.63
1831	NASDAQ	BKCC	Thu, Oct 2, 2014	8.58	8.63	8.48	8.59
1830	NASDAQ	BKCC	Wed, Oct 1, 2014	8.54	8.55	8.47	8.55
1829	NASDAQ	BKCC	Tue, Sep 30, 2014	8.65	8.69	8.54	8.54
1828	NASDAQ	BKCC	Mon, Sep 29, 2014	8.68	8.71	8.60	8.61
1827	NASDAQ	BKCC	Fri, Sep 26, 2014	8.67	8.75	8.60	8.73
1826	NASDAQ	BKCC	Thu, Sep 25, 2014	8.75	8.75	8.63	8.64
1825	NASDAQ	BKCC	Wed, Sep 24, 2014	8.70	8.80	8.66	8.73
1824	NASDAQ	BKCC	Tue, Sep 23, 2014	8.79	8.82	8.66	8.72
1823	NASDAQ	BKCC	Mon, Sep 22, 2014	8.75	8.83	8.70	8.77
1822	NASDAQ	BKCC	Fri, Sep 19, 2014	8.95	9.00	8.77	8.81
1821	NASDAQ	BKCC	Thu, Sep 18, 2014	9.06	9.08	8.91	8.93
1820	NASDAQ	BKCC	Wed, Sep 17, 2014	9.04	9.10	8.88	9.04
1819	NASDAQ	BKCC	Tue, Sep 16, 2014	9.18	9.26	9.15	9.22
1818	NASDAQ	BKCC	Mon, Sep 15, 2014	9.36	9.36	9.17	9.18
1817	NASDAQ	BKCC	Fri, Sep 12, 2014	9.34	9.37	9.30	9.34
1816	NASDAQ	BKCC	Thu, Sep 11, 2014	9.32	9.34	9.26	9.33
1815	NASDAQ	BKCC	Wed, Sep 10, 2014	9.29	9.39	9.26	9.31
1814	NASDAQ	BKCC	Tue, Sep 9, 2014	9.33	9.35	9.24	9.32
1813	NASDAQ	BKCC	Mon, Sep 8, 2014	9.24	9.34	9.23	9.30
1812	NASDAQ	BKCC	Fri, Sep 5, 2014	9.22	9.29	9.18	9.29
1811	NASDAQ	BKCC	Thu, Sep 4, 2014	9.27	9.29	9.22	9.22
1810	NASDAQ	BKCC	Wed, Sep 3, 2014	9.35	9.35	9.24	9.29
1809	NASDAQ	BKCC	Tue, Sep 2, 2014	9.40	9.41	9.30	9.31
1808	NASDAQ	BKCC	Fri, Aug 29, 2014	9.28	9.40	9.26	9.35
1807	NASDAQ	BKCC	Thu, Aug 28, 2014	9.18	9.29	9.17	9.25
1806	NASDAQ	BKCC	Wed, Aug 27, 2014	9.25	9.29	9.20	9.22
1805	NASDAQ	BKCC	Tue, Aug 26, 2014	9.18	9.27	9.17	9.22
1804	NASDAQ	BKCC	Mon, Aug 25, 2014	9.28	9.28	9.18	9.22
1803	NASDAQ	BKCC	Fri, Aug 22, 2014	9.28	9.29	9.21	9.26
1802	NASDAQ	BKCC	Thu, Aug 21, 2014	9.21	9.29	9.18	9.24
1801	NASDAQ	BKCC	Wed, Aug 20, 2014	9.16	9.21	9.11	9.20
1800	NASDAQ	BKCC	Tue, Aug 19, 2014	9.17	9.20	9.10	9.15
1799	NASDAQ	BKCC	Mon, Aug 18, 2014	9.14	9.19	9.10	9.13
1798	NASDAQ	BKCC	Fri, Aug 15, 2014	9.05	9.11	8.99	9.06
1797	NASDAQ	BKCC	Thu, Aug 14, 2014	9.04	9.06	9.01	9.04
1796	NASDAQ	BKCC	Wed, Aug 13, 2014	9.00	9.06	8.95	9.00
1795	NASDAQ	BKCC	Tue, Aug 12, 2014	8.92	9.03	8.92	8.99
1794	NASDAQ	BKCC	Mon, Aug 11, 2014	8.96	9.05	8.96	8.97
1793	NASDAQ	BKCC	Fri, Aug 8, 2014	8.90	8.99	8.88	8.97
1792	NASDAQ	BKCC	Thu, Aug 7, 2014	8.89	9.02	8.88	8.90
1791	NASDAQ	BKCC	Wed, Aug 6, 2014	8.80	8.90	8.75	8.86
1790	NASDAQ	BKCC	Tue, Aug 5, 2014	8.85	8.85	8.76	8.78
1789	NASDAQ	BKCC	Mon, Aug 4, 2014	8.72	8.89	8.72	8.84
1788	NASDAQ	BKCC	Fri, Aug 1, 2014	8.75	8.80	8.68	8.68
1787	NASDAQ	BKCC	Thu, Jul 31, 2014	8.98	9.02	8.76	8.76
1786	NASDAQ	BKCC	Wed, Jul 30, 2014	8.96	8.99	8.88	8.93
1785	NASDAQ	BKCC	Tue, Jul 29, 2014	8.93	9.00	8.90	8.95
1784	NASDAQ	BKCC	Mon, Jul 28, 2014	8.92	8.98	8.90	8.93
1783	NASDAQ	BKCC	Fri, Jul 25, 2014	8.88	8.96	8.86	8.95
1782	NASDAQ	BKCC	Thu, Jul 24, 2014	8.92	8.96	8.84	8.87
1781	NASDAQ	BKCC	Wed, Jul 23, 2014	8.86	8.98	8.86	8.94
1780	NASDAQ	BKCC	Tue, Jul 22, 2014	8.98	9.00	8.88	8.88
1779	NASDAQ	BKCC	Mon, Jul 21, 2014	8.99	8.99	8.91	8.95
1778	NASDAQ	BKCC	Fri, Jul 18, 2014	9.02	9.03	8.96	8.98
1777	NASDAQ	BKCC	Thu, Jul 17, 2014	9.05	9.10	8.92	8.97
1776	NASDAQ	BKCC	Wed, Jul 16, 2014	9.08	9.10	9.02	9.06
1775	NASDAQ	BKCC	Tue, Jul 15, 2014	9.05	9.13	9.04	9.08
1774	NASDAQ	BKCC	Mon, Jul 14, 2014	9.05	9.07	9.00	9.04
1773	NASDAQ	BKCC	Fri, Jul 11, 2014	9.01	9.07	8.99	9.02
1772	NASDAQ	BKCC	Thu, Jul 10, 2014	9.02	9.10	8.98	9.05
1771	NASDAQ	BKCC	Wed, Jul 9, 2014	9.09	9.11	9.05	9.09
1770	NASDAQ	BKCC	Tue, Jul 8, 2014	9.07	9.08	8.97	9.04
1769	NASDAQ	BKCC	Mon, Jul 7, 2014	9.12	9.13	9.05	9.11
1768	NASDAQ	BKCC	Thu, Jul 3, 2014	9.21	9.22	9.12	9.15
1767	NASDAQ	BKCC	Wed, Jul 2, 2014	9.24	9.24	9.14	9.17
1766	NASDAQ	BKCC	Tue, Jul 1, 2014	9.10	9.30	9.10	9.21
1765	NASDAQ	BKCC	Mon, Jun 30, 2014	9.15	9.21	9.00	9.11
1764	NASDAQ	BKCC	Fri, Jun 27, 2014	9.10	9.21	9.05	9.21
1763	NASDAQ	BKCC	Thu, Jun 26, 2014	8.87	9.17	8.81	9.11
1762	NASDAQ	BKCC	Wed, Jun 25, 2014	8.84	8.87	8.75	8.84
1761	NASDAQ	BKCC	Tue, Jun 24, 2014	8.86	8.94	8.81	8.84
1760	NASDAQ	BKCC	Mon, Jun 23, 2014	8.85	8.94	8.82	8.91
1759	NASDAQ	BKCC	Fri, Jun 20, 2014	8.92	8.92	8.79	8.85
1758	NASDAQ	BKCC	Thu, Jun 19, 2014	8.94	8.94	8.79	8.88
1757	NASDAQ	BKCC	Wed, Jun 18, 2014	8.86	8.91	8.75	8.91
1756	NASDAQ	BKCC	Tue, Jun 17, 2014	8.74	8.91	8.69	8.85
1755	NASDAQ	BKCC	Mon, Jun 16, 2014	8.68	8.68	8.56	8.63
1754	NASDAQ	BKCC	Fri, Jun 13, 2014	8.85	8.91	8.80	8.82
1753	NASDAQ	BKCC	Thu, Jun 12, 2014	8.80	8.85	8.77	8.84
1752	NASDAQ	BKCC	Wed, Jun 11, 2014	8.82	8.85	8.76	8.81
1751	NASDAQ	BKCC	Tue, Jun 10, 2014	8.80	8.85	8.78	8.81
1750	NASDAQ	BKCC	Mon, Jun 9, 2014	8.80	8.81	8.76	8.81
1749	NASDAQ	BKCC	Fri, Jun 6, 2014	8.76	8.79	8.70	8.77
1748	NASDAQ	BKCC	Thu, Jun 5, 2014	8.65	8.72	8.58	8.70
1747	NASDAQ	BKCC	Wed, Jun 4, 2014	8.69	8.69	8.57	8.61
1746	NASDAQ	BKCC	Tue, Jun 3, 2014	8.62	8.67	8.53	8.66
1745	NASDAQ	BKCC	Mon, Jun 2, 2014	8.72	8.72	8.60	8.62
1744	NASDAQ	BKCC	Fri, May 30, 2014	8.72	8.74	8.60	8.67
1743	NASDAQ	BKCC	Thu, May 29, 2014	8.79	8.85	8.70	8.71
1742	NASDAQ	BKCC	Wed, May 28, 2014	8.69	8.76	8.65	8.76
1741	NASDAQ	BKCC	Tue, May 27, 2014	8.77	8.80	8.65	8.69
1740	NASDAQ	BKCC	Fri, May 23, 2014	8.62	8.74	8.59	8.72
1739	NASDAQ	BKCC	Thu, May 22, 2014	8.58	8.63	8.51	8.57
1738	NASDAQ	BKCC	Wed, May 21, 2014	8.57	8.60	8.50	8.53
1737	NASDAQ	BKCC	Tue, May 20, 2014	8.54	8.56	8.48	8.53
1736	NASDAQ	BKCC	Mon, May 19, 2014	8.40	8.56	8.40	8.55
1735	NASDAQ	BKCC	Fri, May 16, 2014	8.42	8.45	8.35	8.43
1734	NASDAQ	BKCC	Thu, May 15, 2014	8.43	8.46	8.35	8.39
1733	NASDAQ	BKCC	Wed, May 14, 2014	8.57	8.58	8.45	8.47
1732	NASDAQ	BKCC	Tue, May 13, 2014	8.65	8.65	8.55	8.58
1731	NASDAQ	BKCC	Mon, May 12, 2014	8.49	8.67	8.48	8.60
1730	NASDAQ	BKCC	Fri, May 9, 2014	8.40	8.52	8.32	8.48
1729	NASDAQ	BKCC	Thu, May 8, 2014	8.50	8.61	8.40	8.40
1728	NASDAQ	BKCC	Wed, May 7, 2014	8.41	8.48	8.36	8.47
1727	NASDAQ	BKCC	Tue, May 6, 2014	8.49	8.52	8.41	8.41
1726	NASDAQ	BKCC	Mon, May 5, 2014	8.50	8.52	8.41	8.50
1725	NASDAQ	BKCC	Fri, May 2, 2014	8.70	8.70	8.49	8.52
1724	NASDAQ	BKCC	Thu, May 1, 2014	9.00	9.07	8.25	8.70
1723	NASDAQ	BKCC	Wed, Apr 30, 2014	9.04	9.12	8.97	9.09
1722	NASDAQ	BKCC	Tue, Apr 29, 2014	9.06	9.13	9.01	9.02
1721	NASDAQ	BKCC	Mon, Apr 28, 2014	9.21	9.23	9.05	9.06
1720	NASDAQ	BKCC	Fri, Apr 25, 2014	9.18	9.20	9.15	9.16
1719	NASDAQ	BKCC	Thu, Apr 24, 2014	9.19	9.22	9.15	9.18
1718	NASDAQ	BKCC	Wed, Apr 23, 2014	9.23	9.25	9.16	9.18
1717	NASDAQ	BKCC	Tue, Apr 22, 2014	9.23	9.24	9.15	9.22
1716	NASDAQ	BKCC	Mon, Apr 21, 2014	9.23	9.24	9.16	9.20
1715	NASDAQ	BKCC	Thu, Apr 17, 2014	9.17	9.24	9.15	9.19
1714	NASDAQ	BKCC	Wed, Apr 16, 2014	9.24	9.27	9.15	9.20
1713	NASDAQ	BKCC	Tue, Apr 15, 2014	9.30	9.33	9.16	9.22
1712	NASDAQ	BKCC	Mon, Apr 14, 2014	9.18	9.32	9.10	9.29
1711	NASDAQ	BKCC	Fri, Apr 11, 2014	9.12	9.18	9.10	9.11
1710	NASDAQ	BKCC	Thu, Apr 10, 2014	9.21	9.25	9.13	9.13
1709	NASDAQ	BKCC	Wed, Apr 9, 2014	9.29	9.29	9.21	9.23
1708	NASDAQ	BKCC	Tue, Apr 8, 2014	9.27	9.28	9.20	9.25
1707	NASDAQ	BKCC	Mon, Apr 7, 2014	9.21	9.30	9.17	9.24
1706	NASDAQ	BKCC	Fri, Apr 4, 2014	9.34	9.34	9.21	9.24
1705	NASDAQ	BKCC	Thu, Apr 3, 2014	9.34	9.34	9.23	9.28
1704	NASDAQ	BKCC	Wed, Apr 2, 2014	9.27	9.33	9.21	9.28
1703	NASDAQ	BKCC	Tue, Apr 1, 2014	9.17	9.24	9.16	9.22
1702	NASDAQ	BKCC	Mon, Mar 31, 2014	9.32	9.36	9.16	9.17
1701	NASDAQ	BKCC	Fri, Mar 28, 2014	9.20	9.29	9.15	9.18
1700	NASDAQ	BKCC	Thu, Mar 27, 2014	9.20	9.25	9.17	9.22
1699	NASDAQ	BKCC	Wed, Mar 26, 2014	9.35	9.35	9.15	9.17
1698	NASDAQ	BKCC	Tue, Mar 25, 2014	9.34	9.35	9.24	9.31
1697	NASDAQ	BKCC	Mon, Mar 24, 2014	9.24	9.31	9.20	9.27
1696	NASDAQ	BKCC	Fri, Mar 21, 2014	9.34	9.36	9.16	9.22
1695	NASDAQ	BKCC	Thu, Mar 20, 2014	9.20	9.36	9.13	9.34
1694	NASDAQ	BKCC	Wed, Mar 19, 2014	9.27	9.28	9.16	9.17
1693	NASDAQ	BKCC	Tue, Mar 18, 2014	9.22	9.28	9.20	9.25
1692	NASDAQ	BKCC	Mon, Mar 17, 2014	9.47	9.53	9.41	9.46
1691	NASDAQ	BKCC	Fri, Mar 14, 2014	9.49	9.53	9.40	9.45
1690	NASDAQ	BKCC	Thu, Mar 13, 2014	9.62	9.62	9.43	9.52
1689	NASDAQ	BKCC	Wed, Mar 12, 2014	9.47	9.58	9.45	9.58
1688	NASDAQ	BKCC	Tue, Mar 11, 2014	9.62	9.63	9.49	9.49
1687	NASDAQ	BKCC	Mon, Mar 10, 2014	9.47	9.58	9.45	9.58
1686	NASDAQ	BKCC	Fri, Mar 7, 2014	9.56	9.60	9.45	9.47
1685	NASDAQ	BKCC	Thu, Mar 6, 2014	9.52	9.58	9.43	9.57
1684	NASDAQ	BKCC	Wed, Mar 5, 2014	9.40	9.47	9.36	9.40
1683	NASDAQ	BKCC	Tue, Mar 4, 2014	9.65	9.65	9.38	9.39
1682	NASDAQ	BKCC	Mon, Mar 3, 2014	9.50	9.61	9.47	9.61
1681	NASDAQ	BKCC	Fri, Feb 28, 2014	9.52	9.59	9.46	9.53
1680	NASDAQ	BKCC	Thu, Feb 27, 2014	9.45	9.50	9.36	9.48
1679	NASDAQ	BKCC	Wed, Feb 26, 2014	9.40	9.50	9.38	9.45
1678	NASDAQ	BKCC	Tue, Feb 25, 2014	9.58	9.58	9.30	9.36
1677	NASDAQ	BKCC	Mon, Feb 24, 2014	9.54	9.65	9.53	9.64
1676	NASDAQ	BKCC	Fri, Feb 21, 2014	9.53	9.64	9.52	9.54
1675	NASDAQ	BKCC	Thu, Feb 20, 2014	9.45	9.61	9.45	9.56
1674	NASDAQ	BKCC	Wed, Feb 19, 2014	9.61	9.64	9.44	9.44
1673	NASDAQ	BKCC	Tue, Feb 18, 2014	9.41	9.62	9.41	9.61
1672	NASDAQ	BKCC	Fri, Feb 14, 2014	9.51	9.53	9.42	9.44
1671	NASDAQ	BKCC	Thu, Feb 13, 2014	9.36	9.51	9.30	9.48
1670	NASDAQ	BKCC	Wed, Feb 12, 2014	9.42	9.44	9.32	9.39
1669	NASDAQ	BKCC	Tue, Feb 11, 2014	9.33	9.41	9.30	9.40
1668	NASDAQ	BKCC	Mon, Feb 10, 2014	9.23	9.32	9.18	9.31
1667	NASDAQ	BKCC	Fri, Feb 7, 2014	9.17	9.29	9.17	9.22
1666	NASDAQ	BKCC	Thu, Feb 6, 2014	9.18	9.25	9.14	9.18
1665	NASDAQ	BKCC	Wed, Feb 5, 2014	9.17	9.22	9.11	9.14
1664	NASDAQ	BKCC	Tue, Feb 4, 2014	9.15	9.26	9.10	9.19
1663	NASDAQ	BKCC	Mon, Feb 3, 2014	9.31	9.37	9.09	9.11
1662	NASDAQ	BKCC	Fri, Jan 31, 2014	9.32	9.41	9.29	9.29
1661	NASDAQ	BKCC	Thu, Jan 30, 2014	9.29	9.45	9.27	9.41
1660	NASDAQ	BKCC	Wed, Jan 29, 2014	9.32	9.34	9.24	9.26
1659	NASDAQ	BKCC	Tue, Jan 28, 2014	9.33	9.39	9.28	9.34
1658	NASDAQ	BKCC	Mon, Jan 27, 2014	9.43	9.45	9.26	9.29
1657	NASDAQ	BKCC	Fri, Jan 24, 2014	9.55	9.55	9.36	9.39
1656	NASDAQ	BKCC	Thu, Jan 23, 2014	9.53	9.58	9.45	9.55
1655	NASDAQ	BKCC	Wed, Jan 22, 2014	9.50	9.57	9.48	9.53
1654	NASDAQ	BKCC	Tue, Jan 21, 2014	9.49	9.49	9.37	9.49
1653	NASDAQ	BKCC	Fri, Jan 17, 2014	9.43	9.43	9.33	9.38
1652	NASDAQ	BKCC	Thu, Jan 16, 2014	9.42	9.45	9.34	9.42
1651	NASDAQ	BKCC	Wed, Jan 15, 2014	9.29	9.44	9.26	9.41
1650	NASDAQ	BKCC	Tue, Jan 14, 2014	9.34	9.39	9.25	9.31
1649	NASDAQ	BKCC	Mon, Jan 13, 2014	9.40	9.40	9.31	9.32
1648	NASDAQ	BKCC	Fri, Jan 10, 2014	9.40	9.40	9.30	9.36
1647	NASDAQ	BKCC	Thu, Jan 9, 2014	9.44	9.45	9.32	9.39
1646	NASDAQ	BKCC	Wed, Jan 8, 2014	9.41	9.45	9.32	9.38
1645	NASDAQ	BKCC	Tue, Jan 7, 2014	9.42	9.54	9.40	9.41
1644	NASDAQ	BKCC	Mon, Jan 6, 2014	9.38	9.47	9.35	9.42
1643	NASDAQ	BKCC	Fri, Jan 3, 2014	9.34	9.39	9.30	9.32
1642	NASDAQ	BKCC	Thu, Jan 2, 2014	9.30	9.33	9.22	9.29
1641	NASDAQ	BKCC	Tue, Dec 31, 2013	9.31	9.40	9.31	9.33
1640	NASDAQ	BKCC	Mon, Dec 30, 2013	9.37	9.40	9.29	9.34
1639	NASDAQ	BKCC	Fri, Dec 27, 2013	9.47	9.48	9.37	9.39
1638	NASDAQ	BKCC	Thu, Dec 26, 2013	9.45	9.52	9.39	9.42
1637	NASDAQ	BKCC	Tue, Dec 24, 2013	9.39	9.45	9.34	9.44
1636	NASDAQ	BKCC	Mon, Dec 23, 2013	9.36	9.40	9.29	9.37
1635	NASDAQ	BKCC	Fri, Dec 20, 2013	9.23	9.37	9.23	9.36
1634	NASDAQ	BKCC	Thu, Dec 19, 2013	9.40	9.40	9.21	9.24
1633	NASDAQ	BKCC	Wed, Dec 18, 2013	9.54	9.58	9.30	9.45
1632	NASDAQ	BKCC	Tue, Dec 17, 2013	9.77	9.79	9.65	9.73
1631	NASDAQ	BKCC	Mon, Dec 16, 2013	9.72	9.79	9.63	9.74
1630	NASDAQ	BKCC	Fri, Dec 13, 2013	9.61	9.69	9.54	9.66
1629	NASDAQ	BKCC	Thu, Dec 12, 2013	9.72	9.76	9.60	9.60
1628	NASDAQ	BKCC	Wed, Dec 11, 2013	9.79	9.80	9.66	9.71
1627	NASDAQ	BKCC	Tue, Dec 10, 2013	9.75	9.77	9.68	9.75
1626	NASDAQ	BKCC	Mon, Dec 9, 2013	9.68	9.75	9.62	9.72
1625	NASDAQ	BKCC	Fri, Dec 6, 2013	9.71	9.75	9.62	9.64
1624	NASDAQ	BKCC	Thu, Dec 5, 2013	9.74	9.77	9.61	9.62
1623	NASDAQ	BKCC	Wed, Dec 4, 2013	9.65	9.80	9.65	9.77
1622	NASDAQ	BKCC	Tue, Dec 3, 2013	9.72	9.78	9.65	9.68
1621	NASDAQ	BKCC	Mon, Dec 2, 2013	9.89	9.89	9.72	9.75
1620	NASDAQ	BKCC	Fri, Nov 29, 2013	9.84	9.89	9.76	9.89
1619	NASDAQ	BKCC	Wed, Nov 27, 2013	9.76	9.84	9.70	9.80
1618	NASDAQ	BKCC	Tue, Nov 26, 2013	9.73	9.76	9.69	9.72
1617	NASDAQ	BKCC	Mon, Nov 25, 2013	9.72	9.84	9.70	9.73
1616	NASDAQ	BKCC	Fri, Nov 22, 2013	9.59	9.70	9.55	9.70
1615	NASDAQ	BKCC	Thu, Nov 21, 2013	9.54	9.63	9.49	9.57
1614	NASDAQ	BKCC	Wed, Nov 20, 2013	9.51	9.55	9.46	9.49
1613	NASDAQ	BKCC	Tue, Nov 19, 2013	9.52	9.55	9.47	9.50
1612	NASDAQ	BKCC	Mon, Nov 18, 2013	9.51	9.56	9.48	9.49
1611	NASDAQ	BKCC	Fri, Nov 15, 2013	9.50	9.56	9.48	9.51
1610	NASDAQ	BKCC	Thu, Nov 14, 2013	9.51	9.57	9.45	9.51
1609	NASDAQ	BKCC	Wed, Nov 13, 2013	9.44	9.48	9.40	9.47
1608	NASDAQ	BKCC	Tue, Nov 12, 2013	9.44	9.51	9.41	9.45
1607	NASDAQ	BKCC	Mon, Nov 11, 2013	9.51	9.55	9.43	9.44
1606	NASDAQ	BKCC	Fri, Nov 8, 2013	9.58	9.58	9.40	9.47
1605	NASDAQ	BKCC	Thu, Nov 7, 2013	9.49	9.49	9.35	9.36
1604	NASDAQ	BKCC	Wed, Nov 6, 2013	9.48	9.49	9.41	9.47
1603	NASDAQ	BKCC	Tue, Nov 5, 2013	9.43	9.45	9.37	9.41
1602	NASDAQ	BKCC	Mon, Nov 4, 2013	9.44	9.47	9.35	9.42
1601	NASDAQ	BKCC	Fri, Nov 1, 2013	9.37	9.44	9.32	9.39
1600	NASDAQ	BKCC	Thu, Oct 31, 2013	9.47	9.47	9.38	9.40
1599	NASDAQ	BKCC	Wed, Oct 30, 2013	9.56	9.56	9.47	9.47
1598	NASDAQ	BKCC	Tue, Oct 29, 2013	9.65	9.65	9.52	9.56
1597	NASDAQ	BKCC	Mon, Oct 28, 2013	9.67	9.70	9.60	9.61
1596	NASDAQ	BKCC	Fri, Oct 25, 2013	9.65	9.69	9.59	9.64
1595	NASDAQ	BKCC	Thu, Oct 24, 2013	9.53	9.69	9.48	9.60
1594	NASDAQ	BKCC	Wed, Oct 23, 2013	9.45	9.53	9.45	9.48
1593	NASDAQ	BKCC	Tue, Oct 22, 2013	9.50	9.56	9.47	9.47
1592	NASDAQ	BKCC	Mon, Oct 21, 2013	9.57	9.59	9.51	9.52
1591	NASDAQ	BKCC	Fri, Oct 18, 2013	9.53	9.61	9.51	9.56
1590	NASDAQ	BKCC	Thu, Oct 17, 2013	9.42	9.50	9.40	9.46
1589	NASDAQ	BKCC	Wed, Oct 16, 2013	9.49	9.52	9.40	9.42
1588	NASDAQ	BKCC	Tue, Oct 15, 2013	9.47	9.53	9.40	9.45
1587	NASDAQ	BKCC	Mon, Oct 14, 2013	9.53	9.56	9.47	9.49
1586	NASDAQ	BKCC	Fri, Oct 11, 2013	9.55	9.70	9.50	9.60
1585	NASDAQ	BKCC	Thu, Oct 10, 2013	9.44	9.55	9.39	9.53
1584	NASDAQ	BKCC	Wed, Oct 9, 2013	9.32	9.41	9.30	9.37
1583	NASDAQ	BKCC	Tue, Oct 8, 2013	9.17	9.38	9.17	9.30
1582	NASDAQ	BKCC	Mon, Oct 7, 2013	9.31	9.39	8.91	9.17
1581	NASDAQ	BKCC	Fri, Oct 4, 2013	9.31	9.39	9.30	9.32
1580	NASDAQ	BKCC	Thu, Oct 3, 2013	9.43	9.44	9.30	9.33
1579	NASDAQ	BKCC	Wed, Oct 2, 2013	9.47	9.50	9.35	9.40
1578	NASDAQ	BKCC	Tue, Oct 1, 2013	9.48	9.52	9.41	9.51
1577	NASDAQ	BKCC	Mon, Sep 30, 2013	9.48	9.50	9.43	9.48
1576	NASDAQ	BKCC	Fri, Sep 27, 2013	9.52	9.56	9.47	9.50
1575	NASDAQ	BKCC	Thu, Sep 26, 2013	9.60	9.62	9.49	9.55
1574	NASDAQ	BKCC	Wed, Sep 25, 2013	9.55	9.62	9.50	9.57
1573	NASDAQ	BKCC	Tue, Sep 24, 2013	9.54	9.58	9.45	9.51
1572	NASDAQ	BKCC	Mon, Sep 23, 2013	9.51	9.57	9.49	9.51
1571	NASDAQ	BKCC	Fri, Sep 20, 2013	9.62	9.66	9.50	9.50
1570	NASDAQ	BKCC	Thu, Sep 19, 2013	9.77	9.78	9.62	9.62
1569	NASDAQ	BKCC	Wed, Sep 18, 2013	9.72	9.82	9.63	9.78
1568	NASDAQ	BKCC	Tue, Sep 17, 2013	9.76	9.77	9.55	9.68
1567	NASDAQ	BKCC	Mon, Sep 16, 2013	9.99	10.00	9.91	9.96
1566	NASDAQ	BKCC	Fri, Sep 13, 2013	9.85	9.90	9.79	9.90
1565	NASDAQ	BKCC	Thu, Sep 12, 2013	9.86	9.88	9.80	9.80
1564	NASDAQ	BKCC	Wed, Sep 11, 2013	9.86	9.87	9.76	9.85
1563	NASDAQ	BKCC	Tue, Sep 10, 2013	9.90	9.91	9.79	9.84
1562	NASDAQ	BKCC	Mon, Sep 9, 2013	9.79	9.85	9.79	9.83
1561	NASDAQ	BKCC	Fri, Sep 6, 2013	9.78	9.84	9.67	9.80
1560	NASDAQ	BKCC	Thu, Sep 5, 2013	9.75	9.79	9.68	9.72
1559	NASDAQ	BKCC	Wed, Sep 4, 2013	9.72	9.75	9.60	9.72
1558	NASDAQ	BKCC	Tue, Sep 3, 2013	9.84	9.93	9.45	9.57
1557	NASDAQ	BKCC	Fri, Aug 30, 2013	9.92	10.00	9.80	9.80
1556	NASDAQ	BKCC	Thu, Aug 29, 2013	9.90	9.99	9.86	9.93
1555	NASDAQ	BKCC	Wed, Aug 28, 2013	9.94	10.01	9.89	9.90
1554	NASDAQ	BKCC	Tue, Aug 27, 2013	9.99	10.02	9.90	9.92
1553	NASDAQ	BKCC	Mon, Aug 26, 2013	10.08	10.14	10.02	10.06
1552	NASDAQ	BKCC	Fri, Aug 23, 2013	10.10	10.12	10.01	10.08
1551	NASDAQ	BKCC	Thu, Aug 22, 2013	9.96	10.11	9.95	10.07
1550	NASDAQ	BKCC	Wed, Aug 21, 2013	9.98	10.02	9.85	9.96
1549	NASDAQ	BKCC	Tue, Aug 20, 2013	9.87	10.00	9.84	9.98
1548	NASDAQ	BKCC	Mon, Aug 19, 2013	10.00	10.06	9.88	9.89
1547	NASDAQ	BKCC	Fri, Aug 16, 2013	10.12	10.16	10.01	10.05
1546	NASDAQ	BKCC	Thu, Aug 15, 2013	10.20	10.28	10.10	10.13
1545	NASDAQ	BKCC	Wed, Aug 14, 2013	10.30	10.35	10.16	10.27
1544	NASDAQ	BKCC	Tue, Aug 13, 2013	10.28	10.35	10.24	10.27
1543	NASDAQ	BKCC	Mon, Aug 12, 2013	10.19	10.29	10.19	10.27
1542	NASDAQ	BKCC	Fri, Aug 9, 2013	10.26	10.30	10.14	10.22
1541	NASDAQ	BKCC	Thu, Aug 8, 2013	10.24	10.30	10.12	10.28
1540	NASDAQ	BKCC	Wed, Aug 7, 2013	10.28	10.30	10.04	10.19
1539	NASDAQ	BKCC	Tue, Aug 6, 2013	10.28	10.33	10.18	10.26
1538	NASDAQ	BKCC	Mon, Aug 5, 2013	10.30	10.32	10.19	10.27
1537	NASDAQ	BKCC	Fri, Aug 2, 2013	10.10	10.32	10.10	10.30
1536	NASDAQ	BKCC	Thu, Aug 1, 2013	10.14	10.25	10.11	10.16
1535	NASDAQ	BKCC	Wed, Jul 31, 2013	10.16	10.19	9.97	10.11
1534	NASDAQ	BKCC	Tue, Jul 30, 2013	10.03	10.18	9.96	10.12
1533	NASDAQ	BKCC	Mon, Jul 29, 2013	10.29	10.30	9.93	9.99
1532	NASDAQ	BKCC	Fri, Jul 26, 2013	10.11	10.30	10.10	10.28
1531	NASDAQ	BKCC	Thu, Jul 25, 2013	10.04	10.11	10.01	10.11
1530	NASDAQ	BKCC	Wed, Jul 24, 2013	9.93	10.09	9.93	10.06
1529	NASDAQ	BKCC	Tue, Jul 23, 2013	9.90	10.02	9.88	9.97
1528	NASDAQ	BKCC	Mon, Jul 22, 2013	9.85	9.93	9.85	9.90
1527	NASDAQ	BKCC	Fri, Jul 19, 2013	9.82	9.86	9.78	9.84
1526	NASDAQ	BKCC	Thu, Jul 18, 2013	9.72	9.84	9.70	9.82
1525	NASDAQ	BKCC	Wed, Jul 17, 2013	9.73	9.80	9.64	9.72
1524	NASDAQ	BKCC	Tue, Jul 16, 2013	9.75	9.80	9.65	9.66
1523	NASDAQ	BKCC	Mon, Jul 15, 2013	9.67	9.75	9.66	9.73
1522	NASDAQ	BKCC	Fri, Jul 12, 2013	9.65	9.70	9.60	9.66
1521	NASDAQ	BKCC	Thu, Jul 11, 2013	9.69	9.69	9.61	9.63
1520	NASDAQ	BKCC	Wed, Jul 10, 2013	9.63	9.65	9.54	9.62
1519	NASDAQ	BKCC	Tue, Jul 9, 2013	9.63	9.64	9.56	9.63
1518	NASDAQ	BKCC	Mon, Jul 8, 2013	9.60	9.61	9.48	9.57
1517	NASDAQ	BKCC	Fri, Jul 5, 2013	9.64	9.64	9.40	9.52
1516	NASDAQ	BKCC	Wed, Jul 3, 2013	9.59	9.64	9.46	9.51
1515	NASDAQ	BKCC	Tue, Jul 2, 2013	9.57	9.69	9.46	9.59
1514	NASDAQ	BKCC	Mon, Jul 1, 2013	9.44	9.55	9.41	9.53
1513	NASDAQ	BKCC	Fri, Jun 28, 2013	9.45	9.48	9.31	9.36
1512	NASDAQ	BKCC	Thu, Jun 27, 2013	9.26	9.42	9.24	9.42
1511	NASDAQ	BKCC	Wed, Jun 26, 2013	9.24	9.28	9.21	9.23
1510	NASDAQ	BKCC	Tue, Jun 25, 2013	9.20	9.26	9.15	9.21
1509	NASDAQ	BKCC	Mon, Jun 24, 2013	9.21	9.23	8.96	9.15
1508	NASDAQ	BKCC	Fri, Jun 21, 2013	9.25	9.33	9.22	9.25
1507	NASDAQ	BKCC	Thu, Jun 20, 2013	9.35	9.35	9.20	9.23
1506	NASDAQ	BKCC	Wed, Jun 19, 2013	9.52	9.56	9.39	9.42
1505	NASDAQ	BKCC	Tue, Jun 18, 2013	9.59	9.64	9.47	9.56
1504	NASDAQ	BKCC	Mon, Jun 17, 2013	9.58	9.71	9.50	9.60
1503	NASDAQ	BKCC	Fri, Jun 14, 2013	9.62	9.64	9.48	9.56
1502	NASDAQ	BKCC	Thu, Jun 13, 2013	9.80	9.85	9.77	9.84
1501	NASDAQ	BKCC	Wed, Jun 12, 2013	9.91	9.95	9.78	9.82
1500	NASDAQ	BKCC	Tue, Jun 11, 2013	9.96	9.97	9.82	9.87
1499	NASDAQ	BKCC	Mon, Jun 10, 2013	9.91	9.98	9.86	9.98
1498	NASDAQ	BKCC	Fri, Jun 7, 2013	9.93	9.96	9.82	9.92
1497	NASDAQ	BKCC	Thu, Jun 6, 2013	9.86	10.00	9.80	9.84
1496	NASDAQ	BKCC	Wed, Jun 5, 2013	9.93	9.95	9.79	9.83
1495	NASDAQ	BKCC	Tue, Jun 4, 2013	10.01	10.06	9.89	9.94
1494	NASDAQ	BKCC	Mon, Jun 3, 2013	10.02	10.09	9.82	9.96
1493	NASDAQ	BKCC	Fri, May 31, 2013	10.07	10.14	9.94	9.96
1492	NASDAQ	BKCC	Thu, May 30, 2013	10.06	10.15	10.01	10.14
1491	NASDAQ	BKCC	Wed, May 29, 2013	10.06	10.12	9.88	10.06
1490	NASDAQ	BKCC	Tue, May 28, 2013	10.28	10.29	10.07	10.08
1489	NASDAQ	BKCC	Fri, May 24, 2013	10.01	10.14	10.01	10.12
1488	NASDAQ	BKCC	Thu, May 23, 2013	10.05	10.14	10.01	10.07
1487	NASDAQ	BKCC	Wed, May 22, 2013	10.24	10.30	10.10	10.13
1486	NASDAQ	BKCC	Tue, May 21, 2013	10.23	10.24	10.15	10.21
1485	NASDAQ	BKCC	Mon, May 20, 2013	10.12	10.20	10.07	10.20
1484	NASDAQ	BKCC	Fri, May 17, 2013	10.09	10.11	10.03	10.10
1483	NASDAQ	BKCC	Thu, May 16, 2013	10.05	10.08	10.00	10.01
1482	NASDAQ	BKCC	Wed, May 15, 2013	10.07	10.08	10.01	10.03
1481	NASDAQ	BKCC	Tue, May 14, 2013	10.09	10.14	10.04	10.05
1480	NASDAQ	BKCC	Mon, May 13, 2013	10.06	10.09	10.00	10.04
1479	NASDAQ	BKCC	Fri, May 10, 2013	10.07	10.13	10.00	10.04
1478	NASDAQ	BKCC	Thu, May 9, 2013	10.11	10.12	10.00	10.07
1477	NASDAQ	BKCC	Wed, May 8, 2013	9.96	10.07	9.88	10.05
1476	NASDAQ	BKCC	Tue, May 7, 2013	9.88	9.94	9.80	9.91
1475	NASDAQ	BKCC	Mon, May 6, 2013	9.81	9.92	9.75	9.78
1474	NASDAQ	BKCC	Fri, May 3, 2013	9.99	9.99	9.80	9.83
1473	NASDAQ	BKCC	Thu, May 2, 2013	9.77	9.92	9.65	9.86
1472	NASDAQ	BKCC	Wed, May 1, 2013	9.98	9.98	9.68	9.68
1471	NASDAQ	BKCC	Tue, Apr 30, 2013	9.95	9.98	9.82	9.95
1470	NASDAQ	BKCC	Mon, Apr 29, 2013	9.75	9.92	9.71	9.92
1469	NASDAQ	BKCC	Fri, Apr 26, 2013	9.72	9.76	9.61	9.72
1468	NASDAQ	BKCC	Thu, Apr 25, 2013	9.64	9.79	9.59	9.73
1467	NASDAQ	BKCC	Wed, Apr 24, 2013	9.65	9.65	9.59	9.63
1466	NASDAQ	BKCC	Tue, Apr 23, 2013	9.52	9.65	9.52	9.63
1465	NASDAQ	BKCC	Mon, Apr 22, 2013	9.47	9.52	9.30	9.49
1464	NASDAQ	BKCC	Fri, Apr 19, 2013	9.29	9.53	9.27	9.42
1463	NASDAQ	BKCC	Thu, Apr 18, 2013	9.34	9.40	9.21	9.29
1462	NASDAQ	BKCC	Wed, Apr 17, 2013	9.40	9.41	9.21	9.30
1461	NASDAQ	BKCC	Tue, Apr 16, 2013	9.40	9.47	9.33	9.44
1460	NASDAQ	BKCC	Mon, Apr 15, 2013	9.65	9.65	9.21	9.28
1459	NASDAQ	BKCC	Fri, Apr 12, 2013	9.70	9.77	9.64	9.68
1458	NASDAQ	BKCC	Thu, Apr 11, 2013	9.80	9.83	9.71	9.73
1457	NASDAQ	BKCC	Wed, Apr 10, 2013	9.79	9.84	9.76	9.82
1456	NASDAQ	BKCC	Tue, Apr 9, 2013	9.84	9.87	9.71	9.74
1455	NASDAQ	BKCC	Mon, Apr 8, 2013	9.85	9.86	9.76	9.84
1454	NASDAQ	BKCC	Fri, Apr 5, 2013	9.70	9.86	9.67	9.85
1453	NASDAQ	BKCC	Thu, Apr 4, 2013	9.75	9.83	9.75	9.80
1452	NASDAQ	BKCC	Wed, Apr 3, 2013	9.95	9.95	9.71	9.76
1451	NASDAQ	BKCC	Tue, Apr 2, 2013	9.99	10.03	9.91	9.97
1450	NASDAQ	BKCC	Mon, Apr 1, 2013	10.00	10.05	9.85	9.92
1449	NASDAQ	BKCC	Thu, Mar 28, 2013	9.96	10.07	9.96	10.00
1448	NASDAQ	BKCC	Wed, Mar 27, 2013	9.84	9.99	9.80	9.97
1447	NASDAQ	BKCC	Tue, Mar 26, 2013	9.92	9.96	9.78	9.91
1446	NASDAQ	BKCC	Mon, Mar 25, 2013	9.97	10.02	9.90	9.92
1445	NASDAQ	BKCC	Fri, Mar 22, 2013	9.91	10.03	9.91	9.97
1444	NASDAQ	BKCC	Thu, Mar 21, 2013	9.95	10.00	9.85	9.87
1443	NASDAQ	BKCC	Wed, Mar 20, 2013	10.02	10.12	9.97	10.00
1442	NASDAQ	BKCC	Tue, Mar 19, 2013	10.22	10.23	9.97	9.99
1441	NASDAQ	BKCC	Mon, Mar 18, 2013	10.29	10.35	10.21	10.21
1440	NASDAQ	BKCC	Fri, Mar 15, 2013	10.28	10.48	10.26	10.41
1439	NASDAQ	BKCC	Thu, Mar 14, 2013	10.41	10.55	10.38	10.54
1438	NASDAQ	BKCC	Wed, Mar 13, 2013	10.31	10.38	10.20	10.35
1437	NASDAQ	BKCC	Tue, Mar 12, 2013	10.41	10.45	10.20	10.33
1436	NASDAQ	BKCC	Mon, Mar 11, 2013	10.45	10.53	10.21	10.40
1435	NASDAQ	BKCC	Fri, Mar 8, 2013	10.46	10.59	10.45	10.45
1434	NASDAQ	BKCC	Thu, Mar 7, 2013	10.59	10.59	10.37	10.42
1433	NASDAQ	BKCC	Wed, Mar 6, 2013	10.53	10.59	10.41	10.45
1432	NASDAQ	BKCC	Tue, Mar 5, 2013	10.55	10.58	10.50	10.53
1431	NASDAQ	BKCC	Mon, Mar 4, 2013	10.45	10.52	10.36	10.51
1430	NASDAQ	BKCC	Fri, Mar 1, 2013	10.38	10.47	10.25	10.44
1429	NASDAQ	BKCC	Thu, Feb 28, 2013	10.36	10.51	10.36	10.43
1428	NASDAQ	BKCC	Wed, Feb 27, 2013	10.24	10.40	10.22	10.35
1427	NASDAQ	BKCC	Tue, Feb 26, 2013	10.25	10.34	10.20	10.24
1426	NASDAQ	BKCC	Mon, Feb 25, 2013	10.63	10.64	10.16	10.20
1425	NASDAQ	BKCC	Fri, Feb 22, 2013	10.28	10.38	10.21	10.30
1424	NASDAQ	BKCC	Thu, Feb 21, 2013	10.19	10.42	10.09	10.22
1423	NASDAQ	BKCC	Wed, Feb 20, 2013	10.46	10.55	10.20	10.24
1422	NASDAQ	BKCC	Tue, Feb 19, 2013	10.66	10.82	10.43	10.49
1421	NASDAQ	BKCC	Fri, Feb 15, 2013	10.68	10.73	10.52	10.63
1420	NASDAQ	BKCC	Thu, Feb 14, 2013	10.55	10.65	10.55	10.59
1419	NASDAQ	BKCC	Wed, Feb 13, 2013	10.53	10.58	10.43	10.55
1418	NASDAQ	BKCC	Tue, Feb 12, 2013	10.63	10.65	10.48	10.56
1417	NASDAQ	BKCC	Mon, Feb 11, 2013	10.71	10.72	10.55	10.59
1416	NASDAQ	BKCC	Fri, Feb 8, 2013	10.55	10.72	10.53	10.62
1415	NASDAQ	BKCC	Thu, Feb 7, 2013	10.64	10.67	10.50	10.55
1414	NASDAQ	BKCC	Wed, Feb 6, 2013	10.64	10.69	10.60	10.61
1413	NASDAQ	BKCC	Tue, Feb 5, 2013	10.58	10.80	10.50	10.69
1412	NASDAQ	BKCC	Mon, Feb 4, 2013	10.63	10.69	10.48	10.49
1411	NASDAQ	BKCC	Fri, Feb 1, 2013	10.73	10.73	10.60	10.64
1410	NASDAQ	BKCC	Thu, Jan 31, 2013	10.49	10.69	10.49	10.67
1409	NASDAQ	BKCC	Wed, Jan 30, 2013	10.55	10.58	10.42	10.46
1408	NASDAQ	BKCC	Tue, Jan 29, 2013	10.40	10.55	10.40	10.55
1407	NASDAQ	BKCC	Mon, Jan 28, 2013	10.46	10.48	10.36	10.41
1406	NASDAQ	BKCC	Fri, Jan 25, 2013	10.45	10.52	10.40	10.41
1405	NASDAQ	BKCC	Thu, Jan 24, 2013	10.50	10.60	10.35	10.39
1404	NASDAQ	BKCC	Wed, Jan 23, 2013	10.55	10.60	10.47	10.49
1403	NASDAQ	BKCC	Tue, Jan 22, 2013	10.49	10.52	10.45	10.52
1402	NASDAQ	BKCC	Fri, Jan 18, 2013	10.42	10.49	10.40	10.45
1401	NASDAQ	BKCC	Thu, Jan 17, 2013	10.44	10.45	10.33	10.39
1400	NASDAQ	BKCC	Wed, Jan 16, 2013	10.40	10.59	10.34	10.34
1399	NASDAQ	BKCC	Tue, Jan 15, 2013	10.45	10.46	10.36	10.40
1398	NASDAQ	BKCC	Mon, Jan 14, 2013	10.51	10.55	10.46	10.47
1397	NASDAQ	BKCC	Fri, Jan 11, 2013	10.50	10.51	10.41	10.50
1396	NASDAQ	BKCC	Thu, Jan 10, 2013	10.52	10.56	10.42	10.50
1395	NASDAQ	BKCC	Wed, Jan 9, 2013	10.44	10.50	10.39	10.40
1394	NASDAQ	BKCC	Tue, Jan 8, 2013	10.38	10.49	10.36	10.39
1393	NASDAQ	BKCC	Mon, Jan 7, 2013	10.45	10.46	10.11	10.41
1392	NASDAQ	BKCC	Fri, Jan 4, 2013	10.35	10.46	10.32	10.40
1391	NASDAQ	BKCC	Thu, Jan 3, 2013	10.30	10.46	10.23	10.30
1390	NASDAQ	BKCC	Wed, Jan 2, 2013	10.26	10.30	10.19	10.28
1389	NASDAQ	BKCC	Mon, Dec 31, 2012	9.91	10.11	9.82	10.06
1388	NASDAQ	BKCC	Fri, Dec 28, 2012	9.90	9.96	9.83	9.85
1387	NASDAQ	BKCC	Thu, Dec 27, 2012	9.97	10.01	9.82	9.91
1386	NASDAQ	BKCC	Wed, Dec 26, 2012	9.98	10.15	9.90	9.97
1385	NASDAQ	BKCC	Mon, Dec 24, 2012	10.01	10.02	9.90	9.93
1384	NASDAQ	BKCC	Fri, Dec 21, 2012	10.04	10.16	9.94	10.03
1383	NASDAQ	BKCC	Thu, Dec 20, 2012	10.00	10.16	9.97	10.14
1382	NASDAQ	BKCC	Wed, Dec 19, 2012	10.01	10.16	9.98	10.01
1381	NASDAQ	BKCC	Tue, Dec 18, 2012	10.00	10.05	9.80	10.04
1380	NASDAQ	BKCC	Mon, Dec 17, 2012	10.02	10.15	9.95	10.15
1379	NASDAQ	BKCC	Fri, Dec 14, 2012	9.98	10.02	9.89	9.93
1378	NASDAQ	BKCC	Thu, Dec 13, 2012	9.92	9.96	9.84	9.91
1377	NASDAQ	BKCC	Wed, Dec 12, 2012	9.92	9.97	9.83	9.89
1376	NASDAQ	BKCC	Tue, Dec 11, 2012	9.96	10.09	9.90	9.92
1375	NASDAQ	BKCC	Mon, Dec 10, 2012	9.99	9.99	9.87	9.93
1374	NASDAQ	BKCC	Fri, Dec 7, 2012	10.05	10.05	9.85	9.96
1373	NASDAQ	BKCC	Thu, Dec 6, 2012	9.95	10.02	9.90	9.98
1372	NASDAQ	BKCC	Wed, Dec 5, 2012	10.03	10.04	9.90	9.98
1371	NASDAQ	BKCC	Tue, Dec 4, 2012	10.12	10.13	9.98	9.99
1370	NASDAQ	BKCC	Mon, Dec 3, 2012	10.15	10.16	10.02	10.11
1369	NASDAQ	BKCC	Fri, Nov 30, 2012	10.12	10.15	10.05	10.10
1368	NASDAQ	BKCC	Thu, Nov 29, 2012	9.97	10.14	9.89	10.14
1367	NASDAQ	BKCC	Wed, Nov 28, 2012	9.84	9.91	9.75	9.87
1366	NASDAQ	BKCC	Tue, Nov 27, 2012	10.04	10.12	9.81	9.83
1365	NASDAQ	BKCC	Mon, Nov 26, 2012	10.07	10.12	9.99	10.01
1364	NASDAQ	BKCC	Fri, Nov 23, 2012	9.97	10.07	9.92	10.06
1363	NASDAQ	BKCC	Wed, Nov 21, 2012	9.83	9.91	9.78	9.91
1362	NASDAQ	BKCC	Tue, Nov 20, 2012	9.85	9.90	9.70	9.81
1361	NASDAQ	BKCC	Mon, Nov 19, 2012	9.65	9.88	9.58	9.85
1360	NASDAQ	BKCC	Fri, Nov 16, 2012	9.31	9.62	9.25	9.55
1359	NASDAQ	BKCC	Thu, Nov 15, 2012	9.31	9.37	9.19	9.32
1358	NASDAQ	BKCC	Wed, Nov 14, 2012	9.70	9.73	9.34	9.37
1357	NASDAQ	BKCC	Tue, Nov 13, 2012	9.95	9.95	9.70	9.71
1356	NASDAQ	BKCC	Mon, Nov 12, 2012	9.94	9.97	9.76	9.96
1355	NASDAQ	BKCC	Fri, Nov 9, 2012	10.07	10.08	9.76	9.80
1354	NASDAQ	BKCC	Thu, Nov 8, 2012	9.85	10.19	9.85	10.08
1353	NASDAQ	BKCC	Wed, Nov 7, 2012	10.08	10.10	9.73	9.80
1352	NASDAQ	BKCC	Tue, Nov 6, 2012	10.01	10.19	9.96	10.11
1351	NASDAQ	BKCC	Mon, Nov 5, 2012	9.92	10.02	9.82	10.00
1350	NASDAQ	BKCC	Fri, Nov 2, 2012	10.07	10.08	9.88	9.90
1349	NASDAQ	BKCC	Thu, Nov 1, 2012	10.00	10.05	9.95	10.01
1348	NASDAQ	BKCC	Wed, Oct 31, 2012	10.03	10.10	9.95	10.01
1347	NASDAQ	BKCC	Fri, Oct 26, 2012	9.95	10.05	9.93	9.98
1346	NASDAQ	BKCC	Thu, Oct 25, 2012	9.94	9.96	9.84	9.92
1345	NASDAQ	BKCC	Wed, Oct 24, 2012	9.94	9.94	9.82	9.87
1344	NASDAQ	BKCC	Tue, Oct 23, 2012	9.87	9.95	9.79	9.86
1343	NASDAQ	BKCC	Mon, Oct 22, 2012	9.95	9.99	9.85	9.95
1342	NASDAQ	BKCC	Fri, Oct 19, 2012	9.97	10.01	9.85	9.92
1341	NASDAQ	BKCC	Thu, Oct 18, 2012	10.06	10.10	9.99	10.00
1340	NASDAQ	BKCC	Wed, Oct 17, 2012	10.00	10.07	9.93	10.03
1339	NASDAQ	BKCC	Tue, Oct 16, 2012	10.07	10.07	9.92	10.00
1338	NASDAQ	BKCC	Mon, Oct 15, 2012	10.06	10.10	9.90	10.01
1337	NASDAQ	BKCC	Fri, Oct 12, 2012	10.12	10.15	10.02	10.07
1336	NASDAQ	BKCC	Thu, Oct 11, 2012	10.12	10.15	10.05	10.12
1335	NASDAQ	BKCC	Wed, Oct 10, 2012	10.11	10.13	10.01	10.08
1334	NASDAQ	BKCC	Tue, Oct 9, 2012	10.19	10.20	10.07	10.13
1333	NASDAQ	BKCC	Mon, Oct 8, 2012	10.10	10.22	10.06	10.15
1332	NASDAQ	BKCC	Fri, Oct 5, 2012	10.15	10.23	10.05	10.16
1331	NASDAQ	BKCC	Thu, Oct 4, 2012	10.03	10.11	9.90	10.11
1330	NASDAQ	BKCC	Wed, Oct 3, 2012	10.04	10.07	9.90	9.97
1329	NASDAQ	BKCC	Tue, Oct 2, 2012	9.99	10.06	9.87	9.99
1328	NASDAQ	BKCC	Mon, Oct 1, 2012	9.78	10.04	9.75	9.99
1327	NASDAQ	BKCC	Fri, Sep 28, 2012	9.79	9.88	9.71	9.72
1326	NASDAQ	BKCC	Thu, Sep 27, 2012	9.78	9.96	9.77	9.84
1325	NASDAQ	BKCC	Wed, Sep 26, 2012	9.73	9.83	9.68	9.77
1324	NASDAQ	BKCC	Tue, Sep 25, 2012	9.95	9.97	9.66	9.69
1323	NASDAQ	BKCC	Mon, Sep 24, 2012	9.94	9.97	9.76	9.90
1322	NASDAQ	BKCC	Fri, Sep 21, 2012	10.01	10.01	9.91	9.96
1321	NASDAQ	BKCC	Thu, Sep 20, 2012	9.82	9.95	9.80	9.95
1320	NASDAQ	BKCC	Wed, Sep 19, 2012	9.65	9.84	9.65	9.82
1319	NASDAQ	BKCC	Tue, Sep 18, 2012	10.07	10.13	9.57	9.65
1318	NASDAQ	BKCC	Mon, Sep 17, 2012	10.45	10.45	10.20	10.29
1317	NASDAQ	BKCC	Fri, Sep 14, 2012	10.32	10.60	10.32	10.54
1316	NASDAQ	BKCC	Thu, Sep 13, 2012	10.21	10.40	10.16	10.32
1315	NASDAQ	BKCC	Wed, Sep 12, 2012	10.10	10.23	10.10	10.19
1314	NASDAQ	BKCC	Tue, Sep 11, 2012	10.16	10.24	10.03	10.11
1313	NASDAQ	BKCC	Mon, Sep 10, 2012	10.10	10.24	10.09	10.16
1312	NASDAQ	BKCC	Fri, Sep 7, 2012	10.08	10.15	10.01	10.10
1311	NASDAQ	BKCC	Thu, Sep 6, 2012	10.05	10.05	9.98	10.02
1310	NASDAQ	BKCC	Wed, Sep 5, 2012	10.03	10.05	9.92	10.01
1309	NASDAQ	BKCC	Tue, Sep 4, 2012	9.92	10.03	9.85	9.99
1308	NASDAQ	BKCC	Fri, Aug 31, 2012	9.88	9.90	9.72	9.89
1307	NASDAQ	BKCC	Thu, Aug 30, 2012	9.77	9.89	9.73	9.79
1306	NASDAQ	BKCC	Wed, Aug 29, 2012	9.70	9.82	9.65	9.78
1305	NASDAQ	BKCC	Tue, Aug 28, 2012	9.62	9.75	9.58	9.66
1304	NASDAQ	BKCC	Mon, Aug 27, 2012	9.67	9.73	9.62	9.64
1303	NASDAQ	BKCC	Fri, Aug 24, 2012	9.60	9.71	9.58	9.68
1302	NASDAQ	BKCC	Thu, Aug 23, 2012	9.81	9.85	9.58	9.64
1301	NASDAQ	BKCC	Wed, Aug 22, 2012	9.94	9.95	9.81	9.85
1300	NASDAQ	BKCC	Tue, Aug 21, 2012	9.89	10.00	9.85	9.92
1299	NASDAQ	BKCC	Mon, Aug 20, 2012	9.80	9.86	9.75	9.83
1298	NASDAQ	BKCC	Fri, Aug 17, 2012	9.74	9.81	9.71	9.79
1297	NASDAQ	BKCC	Thu, Aug 16, 2012	9.59	9.76	9.58	9.76
1296	NASDAQ	BKCC	Wed, Aug 15, 2012	9.60	9.65	9.56	9.61
1295	NASDAQ	BKCC	Tue, Aug 14, 2012	9.68	9.68	9.58	9.61
1294	NASDAQ	BKCC	Mon, Aug 13, 2012	9.65	9.65	9.55	9.63
1293	NASDAQ	BKCC	Fri, Aug 10, 2012	9.60	9.65	9.58	9.63
1292	NASDAQ	BKCC	Thu, Aug 9, 2012	9.59	9.68	9.55	9.58
1291	NASDAQ	BKCC	Wed, Aug 8, 2012	9.58	9.68	9.56	9.61
1290	NASDAQ	BKCC	Tue, Aug 7, 2012	9.69	9.77	9.59	9.60
1289	NASDAQ	BKCC	Mon, Aug 6, 2012	9.54	9.72	9.54	9.68
1288	NASDAQ	BKCC	Fri, Aug 3, 2012	9.40	9.54	9.36	9.47
1287	NASDAQ	BKCC	Thu, Aug 2, 2012	9.43	9.46	9.25	9.28
1286	NASDAQ	BKCC	Wed, Aug 1, 2012	9.49	9.58	9.42	9.45
1285	NASDAQ	BKCC	Tue, Jul 31, 2012	9.50	9.60	9.39	9.45
1284	NASDAQ	BKCC	Mon, Jul 30, 2012	9.57	9.64	9.55	9.61
1283	NASDAQ	BKCC	Fri, Jul 27, 2012	9.54	9.65	9.53	9.57
1282	NASDAQ	BKCC	Thu, Jul 26, 2012	9.62	9.65	9.51	9.52
1281	NASDAQ	BKCC	Wed, Jul 25, 2012	9.59	9.63	9.46	9.58
1280	NASDAQ	BKCC	Tue, Jul 24, 2012	9.57	9.59	9.45	9.52
1279	NASDAQ	BKCC	Mon, Jul 23, 2012	9.61	9.66	9.50	9.56
1278	NASDAQ	BKCC	Fri, Jul 20, 2012	9.63	9.72	9.63	9.68
1277	NASDAQ	BKCC	Thu, Jul 19, 2012	9.76	9.76	9.60	9.64
1276	NASDAQ	BKCC	Wed, Jul 18, 2012	9.85	9.86	9.65	9.72
1275	NASDAQ	BKCC	Tue, Jul 17, 2012	9.77	9.87	9.71	9.85
1274	NASDAQ	BKCC	Mon, Jul 16, 2012	9.65	9.83	9.65	9.69
1273	NASDAQ	BKCC	Fri, Jul 13, 2012	9.61	9.75	9.55	9.65
1272	NASDAQ	BKCC	Thu, Jul 12, 2012	9.65	9.74	9.60	9.60
1271	NASDAQ	BKCC	Wed, Jul 11, 2012	9.75	9.80	9.65	9.74
1270	NASDAQ	BKCC	Tue, Jul 10, 2012	9.81	9.88	9.71	9.77
1269	NASDAQ	BKCC	Mon, Jul 9, 2012	9.86	9.89	9.73	9.78
1268	NASDAQ	BKCC	Fri, Jul 6, 2012	9.89	10.03	9.85	9.89
1267	NASDAQ	BKCC	Thu, Jul 5, 2012	9.95	10.08	9.91	9.96
1266	NASDAQ	BKCC	Tue, Jul 3, 2012	10.02	10.18	9.90	9.94
1265	NASDAQ	BKCC	Mon, Jul 2, 2012	9.75	10.00	9.73	10.00
1264	NASDAQ	BKCC	Fri, Jun 29, 2012	9.73	9.80	9.50	9.76
1263	NASDAQ	BKCC	Thu, Jun 28, 2012	9.59	9.67	9.45	9.56
1262	NASDAQ	BKCC	Wed, Jun 27, 2012	9.64	9.75	9.60	9.62
1261	NASDAQ	BKCC	Tue, Jun 26, 2012	9.62	9.69	9.55	9.65
1260	NASDAQ	BKCC	Mon, Jun 25, 2012	9.58	9.67	9.53	9.59
1259	NASDAQ	BKCC	Fri, Jun 22, 2012	9.63	9.74	9.54	9.64
1258	NASDAQ	BKCC	Thu, Jun 21, 2012	9.62	9.74	9.50	9.60
1257	NASDAQ	BKCC	Wed, Jun 20, 2012	9.55	9.72	9.55	9.61
1256	NASDAQ	BKCC	Tue, Jun 19, 2012	9.45	9.61	9.43	9.50
1255	NASDAQ	BKCC	Mon, Jun 18, 2012	9.46	9.61	9.40	9.45
1254	NASDAQ	BKCC	Fri, Jun 15, 2012	9.56	9.62	9.35	9.57
1253	NASDAQ	BKCC	Thu, Jun 14, 2012	9.75	9.85	9.61	9.75
1252	NASDAQ	BKCC	Wed, Jun 13, 2012	9.70	9.86	9.60	9.74
1251	NASDAQ	BKCC	Tue, Jun 12, 2012	9.71	9.79	9.50	9.75
1250	NASDAQ	BKCC	Mon, Jun 11, 2012	9.80	9.80	9.65	9.68
1249	NASDAQ	BKCC	Fri, Jun 8, 2012	9.51	9.74	9.51	9.72
1248	NASDAQ	BKCC	Thu, Jun 7, 2012	9.65	9.68	9.47	9.48
1247	NASDAQ	BKCC	Wed, Jun 6, 2012	9.41	9.57	9.25	9.55
1246	NASDAQ	BKCC	Tue, Jun 5, 2012	9.17	9.34	9.16	9.33
1245	NASDAQ	BKCC	Mon, Jun 4, 2012	9.35	9.42	9.12	9.17
1244	NASDAQ	BKCC	Fri, Jun 1, 2012	9.26	9.44	9.26	9.34
1243	NASDAQ	BKCC	Thu, May 31, 2012	9.31	9.42	9.28	9.40
1242	NASDAQ	BKCC	Wed, May 30, 2012	9.37	9.42	9.28	9.31
1241	NASDAQ	BKCC	Tue, May 29, 2012	9.35	9.42	9.22	9.40
1240	NASDAQ	BKCC	Fri, May 25, 2012	9.29	9.30	9.12	9.28
1239	NASDAQ	BKCC	Thu, May 24, 2012	9.27	9.33	9.07	9.28
1238	NASDAQ	BKCC	Wed, May 23, 2012	9.21	9.31	9.02	9.24
1237	NASDAQ	BKCC	Tue, May 22, 2012	9.22	9.47	9.19	9.26
1236	NASDAQ	BKCC	Mon, May 21, 2012	9.02	9.25	9.02	9.18
1235	NASDAQ	BKCC	Fri, May 18, 2012	9.15	9.28	8.99	9.02
1234	NASDAQ	BKCC	Thu, May 17, 2012	9.44	9.51	9.10	9.10
1233	NASDAQ	BKCC	Wed, May 16, 2012	9.53	9.65	9.41	9.45
1232	NASDAQ	BKCC	Tue, May 15, 2012	9.64	9.72	9.50	9.53
1231	NASDAQ	BKCC	Mon, May 14, 2012	9.66	9.72	9.56	9.61
1230	NASDAQ	BKCC	Fri, May 11, 2012	9.71	9.83	9.65	9.71
1229	NASDAQ	BKCC	Thu, May 10, 2012	9.83	9.88	9.72	9.76
1228	NASDAQ	BKCC	Wed, May 9, 2012	9.47	9.81	9.39	9.78
1227	NASDAQ	BKCC	Tue, May 8, 2012	9.29	9.57	9.26	9.53
1226	NASDAQ	BKCC	Mon, May 7, 2012	9.36	9.49	9.10	9.32
1225	NASDAQ	BKCC	Fri, May 4, 2012	9.54	9.54	9.31	9.39
1224	NASDAQ	BKCC	Thu, May 3, 2012	9.67	9.74	9.42	9.56
1223	NASDAQ	BKCC	Wed, May 2, 2012	9.62	9.69	9.38	9.63
1222	NASDAQ	BKCC	Tue, May 1, 2012	9.69	9.86	9.63	9.65
1221	NASDAQ	BKCC	Mon, Apr 30, 2012	9.68	9.83	9.65	9.67
1220	NASDAQ	BKCC	Fri, Apr 27, 2012	9.66	9.73	9.61	9.67
1219	NASDAQ	BKCC	Thu, Apr 26, 2012	9.48	9.64	9.48	9.62
1218	NASDAQ	BKCC	Wed, Apr 25, 2012	9.56	9.65	9.47	9.49
1217	NASDAQ	BKCC	Tue, Apr 24, 2012	9.28	9.45	9.28	9.43
1216	NASDAQ	BKCC	Mon, Apr 23, 2012	9.39	9.42	9.25	9.30
1215	NASDAQ	BKCC	Fri, Apr 20, 2012	9.55	9.55	9.39	9.43
1214	NASDAQ	BKCC	Thu, Apr 19, 2012	9.57	9.61	9.34	9.42
1213	NASDAQ	BKCC	Wed, Apr 18, 2012	9.50	9.64	9.50	9.53
1212	NASDAQ	BKCC	Tue, Apr 17, 2012	9.47	9.68	9.44	9.54
1211	NASDAQ	BKCC	Mon, Apr 16, 2012	9.31	9.44	9.16	9.37
1210	NASDAQ	BKCC	Fri, Apr 13, 2012	9.53	9.68	9.22	9.28
1209	NASDAQ	BKCC	Thu, Apr 12, 2012	9.44	9.68	9.44	9.54
1208	NASDAQ	BKCC	Wed, Apr 11, 2012	9.32	9.49	9.25	9.40
1207	NASDAQ	BKCC	Tue, Apr 10, 2012	9.51	9.56	9.10	9.20
1206	NASDAQ	BKCC	Mon, Apr 9, 2012	9.61	9.65	9.50	9.54
1205	NASDAQ	BKCC	Thu, Apr 5, 2012	9.70	9.82	9.69	9.72
1204	NASDAQ	BKCC	Wed, Apr 4, 2012	9.91	9.96	9.74	9.75
1203	NASDAQ	BKCC	Tue, Apr 3, 2012	10.00	10.13	9.90	9.97
1202	NASDAQ	BKCC	Mon, Apr 2, 2012	9.81	10.02	9.80	9.99
1201	NASDAQ	BKCC	Fri, Mar 30, 2012	10.10	10.10	9.82	9.82
1200	NASDAQ	BKCC	Thu, Mar 29, 2012	10.03	10.13	9.95	10.03
1199	NASDAQ	BKCC	Wed, Mar 28, 2012	10.08	10.14	9.98	10.14
1198	NASDAQ	BKCC	Tue, Mar 27, 2012	10.05	10.19	10.03	10.05
1197	NASDAQ	BKCC	Mon, Mar 26, 2012	10.03	10.08	9.91	10.05
1196	NASDAQ	BKCC	Fri, Mar 23, 2012	9.70	9.98	9.51	9.96
1195	NASDAQ	BKCC	Thu, Mar 22, 2012	9.75	9.79	9.54	9.70
1194	NASDAQ	BKCC	Wed, Mar 21, 2012	9.86	9.91	9.78	9.79
1193	NASDAQ	BKCC	Tue, Mar 20, 2012	9.81	10.00	9.81	9.85
1192	NASDAQ	BKCC	Mon, Mar 19, 2012	9.86	9.94	9.75	9.83
1191	NASDAQ	BKCC	Fri, Mar 16, 2012	10.15	10.19	9.81	9.88
1190	NASDAQ	BKCC	Thu, Mar 15, 2012	10.27	10.33	10.15	10.33
1189	NASDAQ	BKCC	Wed, Mar 14, 2012	10.33	10.34	10.15	10.22
1188	NASDAQ	BKCC	Tue, Mar 13, 2012	10.19	10.29	10.12	10.27
1187	NASDAQ	BKCC	Mon, Mar 12, 2012	10.09	10.18	10.06	10.15
1186	NASDAQ	BKCC	Fri, Mar 9, 2012	9.91	10.12	9.90	10.04
1185	NASDAQ	BKCC	Thu, Mar 8, 2012	9.96	9.96	9.82	9.86
1184	NASDAQ	BKCC	Wed, Mar 7, 2012	9.52	9.85	9.51	9.80
1183	NASDAQ	BKCC	Tue, Mar 6, 2012	9.58	9.72	9.43	9.49
1182	NASDAQ	BKCC	Mon, Mar 5, 2012	9.64	9.72	9.46	9.63
1181	NASDAQ	BKCC	Fri, Mar 2, 2012	9.73	9.80	9.55	9.63
1180	NASDAQ	BKCC	Thu, Mar 1, 2012	9.89	9.90	9.72	9.83
1179	NASDAQ	BKCC	Wed, Feb 29, 2012	9.86	9.91	9.75	9.77
1178	NASDAQ	BKCC	Tue, Feb 28, 2012	9.79	9.86	9.73	9.82
1177	NASDAQ	BKCC	Mon, Feb 27, 2012	9.79	9.94	9.74	9.75
1176	NASDAQ	BKCC	Fri, Feb 24, 2012	10.00	10.00	9.80	9.80
1175	NASDAQ	BKCC	Thu, Feb 23, 2012	9.91	10.02	9.85	10.00
1174	NASDAQ	BKCC	Wed, Feb 22, 2012	9.94	9.99	9.85	9.86
1173	NASDAQ	BKCC	Tue, Feb 21, 2012	9.86	10.00	9.75	9.97
1172	NASDAQ	BKCC	Fri, Feb 17, 2012	9.60	9.87	9.60	9.87
1171	NASDAQ	BKCC	Thu, Feb 16, 2012	9.35	9.59	9.35	9.58
1170	NASDAQ	BKCC	Wed, Feb 15, 2012	9.59	9.60	9.31	9.35
1169	NASDAQ	BKCC	Tue, Feb 14, 2012	9.55	9.60	9.40	9.51
1168	NASDAQ	BKCC	Mon, Feb 13, 2012	9.34	9.60	9.32	9.59
1167	NASDAQ	BKCC	Fri, Feb 10, 2012	9.47	9.48	9.21	9.25
1166	NASDAQ	BKCC	Thu, Feb 9, 2012	9.44	9.61	9.44	9.54
1165	NASDAQ	BKCC	Wed, Feb 8, 2012	9.65	9.65	9.34	9.37
1164	NASDAQ	BKCC	Tue, Feb 7, 2012	9.49	9.65	9.46	9.63
1163	NASDAQ	BKCC	Mon, Feb 6, 2012	9.55	9.68	9.46	9.49
1162	NASDAQ	BKCC	Fri, Feb 3, 2012	9.54	9.70	9.46	9.56
1161	NASDAQ	BKCC	Thu, Feb 2, 2012	9.32	9.45	9.16	9.45
1160	NASDAQ	BKCC	Wed, Feb 1, 2012	9.12	9.36	9.06	9.33
1159	NASDAQ	BKCC	Tue, Jan 31, 2012	9.27	9.30	9.00	9.05
1158	NASDAQ	BKCC	Mon, Jan 30, 2012	8.95	9.26	8.86	9.19
1157	NASDAQ	BKCC	Fri, Jan 27, 2012	9.27	9.42	8.97	9.01
1156	NASDAQ	BKCC	Thu, Jan 26, 2012	9.41	9.41	9.17	9.30
1155	NASDAQ	BKCC	Wed, Jan 25, 2012	9.35	9.40	9.25	9.31
1154	NASDAQ	BKCC	Tue, Jan 24, 2012	9.19	9.41	9.19	9.35
1153	NASDAQ	BKCC	Mon, Jan 23, 2012	9.25	9.35	9.18	9.28
1152	NASDAQ	BKCC	Fri, Jan 20, 2012	9.04	9.28	9.01	9.25
1151	NASDAQ	BKCC	Thu, Jan 19, 2012	8.89	9.14	8.89	9.05
1150	NASDAQ	BKCC	Wed, Jan 18, 2012	8.55	8.91	8.52	8.83
1149	NASDAQ	BKCC	Tue, Jan 17, 2012	8.55	8.77	8.52	8.52
1148	NASDAQ	BKCC	Fri, Jan 13, 2012	8.59	8.77	8.58	8.72
1147	NASDAQ	BKCC	Thu, Jan 12, 2012	8.79	8.79	8.66	8.71
1146	NASDAQ	BKCC	Wed, Jan 11, 2012	8.66	8.79	8.62	8.76
1145	NASDAQ	BKCC	Tue, Jan 10, 2012	8.62	8.75	8.54	8.72
1144	NASDAQ	BKCC	Mon, Jan 9, 2012	8.62	8.65	8.51	8.54
1143	NASDAQ	BKCC	Fri, Jan 6, 2012	8.63	8.65	8.54	8.58
1142	NASDAQ	BKCC	Thu, Jan 5, 2012	8.47	8.69	8.36	8.65
1141	NASDAQ	BKCC	Wed, Jan 4, 2012	8.43	8.55	8.33	8.53
1140	NASDAQ	BKCC	Tue, Jan 3, 2012	8.31	8.45	8.25	8.43
1139	NASDAQ	BKCC	Fri, Dec 30, 2011	8.09	8.16	8.03	8.16
1138	NASDAQ	BKCC	Thu, Dec 29, 2011	8.19	8.24	8.10	8.11
1137	NASDAQ	BKCC	Wed, Dec 28, 2011	8.50	8.50	8.12	8.16
1136	NASDAQ	BKCC	Tue, Dec 27, 2011	8.40	8.50	8.40	8.50
1135	NASDAQ	BKCC	Fri, Dec 23, 2011	8.39	8.49	8.37	8.45
1134	NASDAQ	BKCC	Thu, Dec 22, 2011	8.40	8.49	8.26	8.37
1133	NASDAQ	BKCC	Wed, Dec 21, 2011	8.25	8.40	8.05	8.38
1132	NASDAQ	BKCC	Tue, Dec 20, 2011	8.15	8.30	8.07	8.27
1131	NASDAQ	BKCC	Mon, Dec 19, 2011	8.23	8.38	7.96	7.98
1130	NASDAQ	BKCC	Fri, Dec 16, 2011	8.73	8.75	8.47	8.48
1129	NASDAQ	BKCC	Thu, Dec 15, 2011	8.64	8.64	8.38	8.62
1128	NASDAQ	BKCC	Wed, Dec 14, 2011	8.53	8.64	8.33	8.50
1127	NASDAQ	BKCC	Tue, Dec 13, 2011	8.79	8.81	8.55	8.56
1126	NASDAQ	BKCC	Mon, Dec 12, 2011	8.72	8.85	8.60	8.72
1125	NASDAQ	BKCC	Fri, Dec 9, 2011	8.72	8.94	8.67	8.78
1124	NASDAQ	BKCC	Thu, Dec 8, 2011	8.90	8.90	8.61	8.68
1123	NASDAQ	BKCC	Wed, Dec 7, 2011	8.88	8.95	8.66	8.95
1122	NASDAQ	BKCC	Tue, Dec 6, 2011	8.87	8.99	8.75	8.90
1121	NASDAQ	BKCC	Mon, Dec 5, 2011	8.79	8.89	8.77	8.84
1120	NASDAQ	BKCC	Fri, Dec 2, 2011	8.73	8.87	8.61	8.61
1119	NASDAQ	BKCC	Thu, Dec 1, 2011	8.69	8.83	8.57	8.57
1118	NASDAQ	BKCC	Wed, Nov 30, 2011	8.49	8.71	8.33	8.70
1117	NASDAQ	BKCC	Tue, Nov 29, 2011	8.28	8.29	8.10	8.21
1116	NASDAQ	BKCC	Mon, Nov 28, 2011	8.09	8.25	8.00	8.25
1115	NASDAQ	BKCC	Fri, Nov 25, 2011	8.01	8.09	7.82	7.82
1114	NASDAQ	BKCC	Wed, Nov 23, 2011	8.39	8.40	7.99	8.01
1113	NASDAQ	BKCC	Tue, Nov 22, 2011	8.54	8.54	8.39	8.45
1112	NASDAQ	BKCC	Mon, Nov 21, 2011	8.49	8.56	8.32	8.51
1111	NASDAQ	BKCC	Fri, Nov 18, 2011	8.52	8.61	8.45	8.56
1110	NASDAQ	BKCC	Thu, Nov 17, 2011	8.46	8.56	8.36	8.51
1109	NASDAQ	BKCC	Wed, Nov 16, 2011	8.56	8.69	8.45	8.45
1108	NASDAQ	BKCC	Tue, Nov 15, 2011	8.60	8.70	8.46	8.62
1107	NASDAQ	BKCC	Mon, Nov 14, 2011	8.51	8.72	8.51	8.62
1106	NASDAQ	BKCC	Fri, Nov 11, 2011	8.55	8.68	8.47	8.51
1105	NASDAQ	BKCC	Thu, Nov 10, 2011	8.63	8.63	8.40	8.45
1104	NASDAQ	BKCC	Wed, Nov 9, 2011	8.47	8.71	8.45	8.48
1103	NASDAQ	BKCC	Tue, Nov 8, 2011	8.76	8.85	8.56	8.67
1102	NASDAQ	BKCC	Mon, Nov 7, 2011	8.65	8.71	8.50	8.69
1101	NASDAQ	BKCC	Fri, Nov 4, 2011	8.65	8.65	8.43	8.61
1100	NASDAQ	BKCC	Thu, Nov 3, 2011	8.40	8.59	8.25	8.47
1099	NASDAQ	BKCC	Wed, Nov 2, 2011	8.21	8.39	8.13	8.36
1098	NASDAQ	BKCC	Tue, Nov 1, 2011	8.22	8.30	8.03	8.13
1097	NASDAQ	BKCC	Mon, Oct 31, 2011	8.74	8.82	8.54	8.54
1096	NASDAQ	BKCC	Fri, Oct 28, 2011	8.60	8.96	8.56	8.91
1095	NASDAQ	BKCC	Thu, Oct 27, 2011	8.46	8.80	8.40	8.62
1094	NASDAQ	BKCC	Wed, Oct 26, 2011	8.12	8.34	8.03	8.22
1093	NASDAQ	BKCC	Tue, Oct 25, 2011	8.01	8.19	7.97	8.00
1092	NASDAQ	BKCC	Mon, Oct 24, 2011	8.07	8.18	7.96	8.10
1091	NASDAQ	BKCC	Fri, Oct 21, 2011	8.14	8.14	7.92	8.02
1090	NASDAQ	BKCC	Thu, Oct 20, 2011	8.10	8.10	7.79	7.99
1089	NASDAQ	BKCC	Wed, Oct 19, 2011	8.12	8.32	8.00	8.08
1088	NASDAQ	BKCC	Tue, Oct 18, 2011	7.97	8.29	7.86	8.26
1087	NASDAQ	BKCC	Mon, Oct 17, 2011	8.07	8.10	7.88	7.94
1086	NASDAQ	BKCC	Fri, Oct 14, 2011	8.02	8.15	7.97	8.11
1085	NASDAQ	BKCC	Thu, Oct 13, 2011	8.00	8.12	7.81	7.90
1084	NASDAQ	BKCC	Wed, Oct 12, 2011	7.81	8.11	7.81	8.04
1083	NASDAQ	BKCC	Tue, Oct 11, 2011	7.54	7.80	7.54	7.72
1082	NASDAQ	BKCC	Mon, Oct 10, 2011	7.40	7.59	7.31	7.58
1081	NASDAQ	BKCC	Fri, Oct 7, 2011	7.54	7.62	7.23	7.26
1080	NASDAQ	BKCC	Thu, Oct 6, 2011	7.41	7.54	7.30	7.50
1079	NASDAQ	BKCC	Wed, Oct 5, 2011	7.20	7.47	7.19	7.41
1078	NASDAQ	BKCC	Tue, Oct 4, 2011	6.92	7.23	6.30	7.19
1077	NASDAQ	BKCC	Mon, Oct 3, 2011	7.39	7.77	7.01	7.03
1076	NASDAQ	BKCC	Fri, Sep 30, 2011	7.42	7.67	7.30	7.30
1075	NASDAQ	BKCC	Thu, Sep 29, 2011	7.64	7.77	7.39	7.60
1074	NASDAQ	BKCC	Wed, Sep 28, 2011	7.77	7.91	7.43	7.44
1073	NASDAQ	BKCC	Tue, Sep 27, 2011	7.64	7.94	7.59	7.71
1072	NASDAQ	BKCC	Mon, Sep 26, 2011	7.41	7.56	7.30	7.56
1071	NASDAQ	BKCC	Fri, Sep 23, 2011	7.43	7.51	7.24	7.38
1070	NASDAQ	BKCC	Thu, Sep 22, 2011	7.50	7.64	7.24	7.43
1069	NASDAQ	BKCC	Wed, Sep 21, 2011	8.16	8.18	7.71	7.73
1068	NASDAQ	BKCC	Tue, Sep 20, 2011	8.21	8.26	8.06	8.16
1067	NASDAQ	BKCC	Mon, Sep 19, 2011	8.31	8.45	8.12	8.26
1066	NASDAQ	BKCC	Fri, Sep 16, 2011	8.60	8.60	8.38	8.46
1065	NASDAQ	BKCC	Thu, Sep 15, 2011	8.43	8.57	8.40	8.55
1064	NASDAQ	BKCC	Wed, Sep 14, 2011	8.77	8.82	8.54	8.74
1063	NASDAQ	BKCC	Tue, Sep 13, 2011	8.82	8.90	8.65	8.72
1062	NASDAQ	BKCC	Mon, Sep 12, 2011	8.45	8.77	8.45	8.77
1061	NASDAQ	BKCC	Fri, Sep 9, 2011	8.48	8.68	8.39	8.58
1060	NASDAQ	BKCC	Thu, Sep 8, 2011	8.62	8.82	8.54	8.55
1059	NASDAQ	BKCC	Wed, Sep 7, 2011	8.48	8.71	8.40	8.67
1058	NASDAQ	BKCC	Tue, Sep 6, 2011	8.08	8.38	8.03	8.34
1057	NASDAQ	BKCC	Fri, Sep 2, 2011	8.44	8.57	8.21	8.28
1056	NASDAQ	BKCC	Thu, Sep 1, 2011	8.77	8.81	8.54	8.62
1055	NASDAQ	BKCC	Wed, Aug 31, 2011	8.93	8.98	8.70	8.77
1054	NASDAQ	BKCC	Tue, Aug 30, 2011	8.83	8.94	8.63	8.86
1053	NASDAQ	BKCC	Mon, Aug 29, 2011	8.47	8.90	8.41	8.87
1052	NASDAQ	BKCC	Fri, Aug 26, 2011	8.17	8.44	8.11	8.38
1051	NASDAQ	BKCC	Thu, Aug 25, 2011	8.57	8.59	8.19	8.22
1050	NASDAQ	BKCC	Wed, Aug 24, 2011	8.44	8.62	8.23	8.54
1049	NASDAQ	BKCC	Tue, Aug 23, 2011	8.17	8.50	8.15	8.48
1048	NASDAQ	BKCC	Mon, Aug 22, 2011	8.35	8.40	7.99	8.12
1047	NASDAQ	BKCC	Fri, Aug 19, 2011	8.01	8.32	8.00	8.14
1046	NASDAQ	BKCC	Thu, Aug 18, 2011	8.40	8.41	8.03	8.15
1045	NASDAQ	BKCC	Wed, Aug 17, 2011	8.59	8.82	8.56	8.72
1044	NASDAQ	BKCC	Tue, Aug 16, 2011	8.20	8.64	8.10	8.51
1043	NASDAQ	BKCC	Mon, Aug 15, 2011	7.98	8.31	7.95	8.28
1042	NASDAQ	BKCC	Fri, Aug 12, 2011	7.99	8.11	7.80	7.93
1041	NASDAQ	BKCC	Thu, Aug 11, 2011	7.47	8.03	7.40	7.95
1040	NASDAQ	BKCC	Wed, Aug 10, 2011	7.42	7.98	7.41	7.47
1039	NASDAQ	BKCC	Tue, Aug 9, 2011	7.47	8.15	7.20	8.15
1038	NASDAQ	BKCC	Mon, Aug 8, 2011	7.32	7.99	7.05	7.30
1037	NASDAQ	BKCC	Fri, Aug 5, 2011	8.51	8.72	8.02	8.12
1036	NASDAQ	BKCC	Thu, Aug 4, 2011	8.60	8.89	8.51	8.55
1035	NASDAQ	BKCC	Wed, Aug 3, 2011	8.50	8.60	8.41	8.59
1034	NASDAQ	BKCC	Tue, Aug 2, 2011	8.66	8.78	8.50	8.50
1033	NASDAQ	BKCC	Mon, Aug 1, 2011	8.75	8.84	8.52	8.66
1032	NASDAQ	BKCC	Fri, Jul 29, 2011	8.57	8.63	8.20	8.63
1031	NASDAQ	BKCC	Thu, Jul 28, 2011	8.62	8.78	8.61	8.68
1030	NASDAQ	BKCC	Wed, Jul 27, 2011	8.90	8.95	8.65	8.67
1029	NASDAQ	BKCC	Tue, Jul 26, 2011	9.07	9.15	8.91	8.96
1028	NASDAQ	BKCC	Mon, Jul 25, 2011	9.10	9.15	8.99	9.05
1027	NASDAQ	BKCC	Fri, Jul 22, 2011	9.31	9.31	9.08	9.20
1026	NASDAQ	BKCC	Thu, Jul 21, 2011	9.08	9.31	9.07	9.28
1025	NASDAQ	BKCC	Wed, Jul 20, 2011	9.05	9.12	8.98	9.02
1024	NASDAQ	BKCC	Tue, Jul 19, 2011	9.05	9.12	8.95	9.03
1023	NASDAQ	BKCC	Mon, Jul 18, 2011	9.18	9.25	9.00	9.00
1022	NASDAQ	BKCC	Fri, Jul 15, 2011	9.33	9.33	9.22	9.22
1021	NASDAQ	BKCC	Thu, Jul 14, 2011	9.48	9.53	9.30	9.33
1020	NASDAQ	BKCC	Wed, Jul 13, 2011	9.38	9.55	9.37	9.43
1019	NASDAQ	BKCC	Tue, Jul 12, 2011	9.22	9.46	9.20	9.30
1018	NASDAQ	BKCC	Mon, Jul 11, 2011	9.36	9.40	9.25	9.26
1017	NASDAQ	BKCC	Fri, Jul 8, 2011	9.30	9.43	9.26	9.41
1016	NASDAQ	BKCC	Thu, Jul 7, 2011	9.24	9.44	9.22	9.39
1015	NASDAQ	BKCC	Wed, Jul 6, 2011	9.11	9.23	9.09	9.21
1014	NASDAQ	BKCC	Tue, Jul 5, 2011	9.09	9.19	9.08	9.08
1013	NASDAQ	BKCC	Fri, Jul 1, 2011	9.01	9.12	8.95	9.08
1012	NASDAQ	BKCC	Thu, Jun 30, 2011	8.97	9.07	8.93	8.97
1011	NASDAQ	BKCC	Wed, Jun 29, 2011	9.00	9.06	8.84	8.97
1010	NASDAQ	BKCC	Tue, Jun 28, 2011	9.08	9.10	8.96	9.01
1009	NASDAQ	BKCC	Mon, Jun 27, 2011	8.89	9.12	8.81	9.02
1008	NASDAQ	BKCC	Fri, Jun 24, 2011	9.05	9.11	8.91	8.95
1007	NASDAQ	BKCC	Thu, Jun 23, 2011	8.83	9.07	8.57	9.06
1006	NASDAQ	BKCC	Wed, Jun 22, 2011	9.08	9.17	9.00	9.00
1005	NASDAQ	BKCC	Tue, Jun 21, 2011	9.37	9.38	9.06	9.14
1004	NASDAQ	BKCC	Mon, Jun 20, 2011	9.13	9.33	9.13	9.29
1003	NASDAQ	BKCC	Fri, Jun 17, 2011	9.25	9.38	9.11	9.18
1002	NASDAQ	BKCC	Thu, Jun 16, 2011	9.26	9.39	9.16	9.22
1001	NASDAQ	BKCC	Wed, Jun 15, 2011	9.44	9.44	9.23	9.30
1000	NASDAQ	BKCC	Tue, Jun 14, 2011	9.66	9.75	9.61	9.75
999	NASDAQ	BKCC	Mon, Jun 13, 2011	9.52	9.65	9.50	9.60
998	NASDAQ	BKCC	Fri, Jun 10, 2011	9.65	9.70	9.46	9.48
997	NASDAQ	BKCC	Thu, Jun 9, 2011	9.76	9.76	9.65	9.66
996	NASDAQ	BKCC	Wed, Jun 8, 2011	9.67	9.76	9.66	9.70
995	NASDAQ	BKCC	Tue, Jun 7, 2011	9.73	9.81	9.66	9.67
994	NASDAQ	BKCC	Mon, Jun 6, 2011	9.78	9.87	9.66	9.66
993	NASDAQ	BKCC	Fri, Jun 3, 2011	9.70	9.85	9.69	9.75
992	NASDAQ	BKCC	Thu, Jun 2, 2011	9.69	9.85	9.69	9.80
991	NASDAQ	BKCC	Wed, Jun 1, 2011	9.90	9.93	9.66	9.66
990	NASDAQ	BKCC	Tue, May 31, 2011	9.76	9.91	9.73	9.91
989	NASDAQ	BKCC	Fri, May 27, 2011	9.76	9.77	9.68	9.71
988	NASDAQ	BKCC	Thu, May 26, 2011	9.61	9.77	9.56	9.74
987	NASDAQ	BKCC	Wed, May 25, 2011	9.63	9.68	9.55	9.66
986	NASDAQ	BKCC	Tue, May 24, 2011	9.65	9.78	9.62	9.62
985	NASDAQ	BKCC	Mon, May 23, 2011	9.65	9.70	9.56	9.60
984	NASDAQ	BKCC	Fri, May 20, 2011	9.75	9.81	9.65	9.74
983	NASDAQ	BKCC	Thu, May 19, 2011	9.75	9.81	9.68	9.79
982	NASDAQ	BKCC	Wed, May 18, 2011	9.55	9.68	9.54	9.68
981	NASDAQ	BKCC	Tue, May 17, 2011	9.60	9.65	9.52	9.55
980	NASDAQ	BKCC	Mon, May 16, 2011	9.67	9.75	9.65	9.65
979	NASDAQ	BKCC	Fri, May 13, 2011	9.88	9.91	9.67	9.71
978	NASDAQ	BKCC	Thu, May 12, 2011	9.79	9.91	9.66	9.84
977	NASDAQ	BKCC	Wed, May 11, 2011	9.92	9.93	9.78	9.81
976	NASDAQ	BKCC	Tue, May 10, 2011	9.92	10.00	9.81	9.97
975	NASDAQ	BKCC	Mon, May 9, 2011	10.15	10.15	9.80	9.90
974	NASDAQ	BKCC	Fri, May 6, 2011	10.42	10.51	10.23	10.29
973	NASDAQ	BKCC	Thu, May 5, 2011	10.27	10.45	10.20	10.30
972	NASDAQ	BKCC	Wed, May 4, 2011	10.41	10.44	10.25	10.30
971	NASDAQ	BKCC	Tue, May 3, 2011	10.30	10.44	10.28	10.36
970	NASDAQ	BKCC	Mon, May 2, 2011	10.54	10.54	10.27	10.35
969	NASDAQ	BKCC	Fri, Apr 29, 2011	10.37	10.55	10.35	10.52
968	NASDAQ	BKCC	Thu, Apr 28, 2011	10.28	10.40	10.25	10.31
967	NASDAQ	BKCC	Wed, Apr 27, 2011	10.15	10.26	10.09	10.25
966	NASDAQ	BKCC	Tue, Apr 26, 2011	9.78	9.95	9.76	9.91
965	NASDAQ	BKCC	Mon, Apr 25, 2011	9.76	9.84	9.70	9.74
964	NASDAQ	BKCC	Thu, Apr 21, 2011	9.82	9.82	9.68	9.75
963	NASDAQ	BKCC	Wed, Apr 20, 2011	9.76	9.80	9.68	9.76
962	NASDAQ	BKCC	Tue, Apr 19, 2011	9.80	9.86	9.59	9.67
961	NASDAQ	BKCC	Mon, Apr 18, 2011	9.90	9.92	9.72	9.79
960	NASDAQ	BKCC	Fri, Apr 15, 2011	9.86	10.00	9.86	9.99
959	NASDAQ	BKCC	Thu, Apr 14, 2011	9.85	9.97	9.80	9.92
958	NASDAQ	BKCC	Wed, Apr 13, 2011	9.99	10.00	9.90	9.92
957	NASDAQ	BKCC	Tue, Apr 12, 2011	10.02	10.04	9.91	9.95
956	NASDAQ	BKCC	Mon, Apr 11, 2011	10.11	10.16	10.03	10.07
955	NASDAQ	BKCC	Fri, Apr 8, 2011	10.28	10.35	10.10	10.15
954	NASDAQ	BKCC	Thu, Apr 7, 2011	10.34	10.37	10.12	10.19
953	NASDAQ	BKCC	Wed, Apr 6, 2011	10.25	10.39	10.21	10.37
952	NASDAQ	BKCC	Tue, Apr 5, 2011	10.22	10.25	10.11	10.19
951	NASDAQ	BKCC	Mon, Apr 4, 2011	10.25	10.34	10.13	10.20
950	NASDAQ	BKCC	Fri, Apr 1, 2011	10.21	10.23	10.11	10.19
949	NASDAQ	BKCC	Thu, Mar 31, 2011	10.00	10.14	9.97	10.12
948	NASDAQ	BKCC	Wed, Mar 30, 2011	9.99	10.05	9.92	9.94
947	NASDAQ	BKCC	Tue, Mar 29, 2011	10.07	10.07	9.90	9.99
946	NASDAQ	BKCC	Mon, Mar 28, 2011	9.93	10.20	9.93	10.03
945	NASDAQ	BKCC	Fri, Mar 25, 2011	10.00	10.05	9.91	9.94
944	NASDAQ	BKCC	Thu, Mar 24, 2011	10.05	10.09	9.90	9.98
943	NASDAQ	BKCC	Wed, Mar 23, 2011	9.99	10.05	9.94	10.00
942	NASDAQ	BKCC	Tue, Mar 22, 2011	10.09	10.09	9.93	9.96
941	NASDAQ	BKCC	Mon, Mar 21, 2011	10.15	10.18	10.02	10.08
940	NASDAQ	BKCC	Fri, Mar 18, 2011	9.90	10.06	9.85	10.06
939	NASDAQ	BKCC	Thu, Mar 17, 2011	9.56	9.84	9.55	9.76
938	NASDAQ	BKCC	Wed, Mar 16, 2011	9.72	9.79	9.47	9.48
937	NASDAQ	BKCC	Tue, Mar 15, 2011	9.85	10.04	9.84	10.00
936	NASDAQ	BKCC	Mon, Mar 14, 2011	10.15	10.25	9.95	10.06
935	NASDAQ	BKCC	Fri, Mar 11, 2011	10.10	10.31	10.05	10.20
934	NASDAQ	BKCC	Thu, Mar 10, 2011	10.12	10.26	10.00	10.20
933	NASDAQ	BKCC	Wed, Mar 9, 2011	10.95	10.95	9.80	10.33
932	NASDAQ	BKCC	Tue, Mar 8, 2011	12.65	12.83	11.13	11.14
931	NASDAQ	BKCC	Mon, Mar 7, 2011	12.89	12.97	12.61	12.69
930	NASDAQ	BKCC	Fri, Mar 4, 2011	12.56	12.82	12.44	12.75
929	NASDAQ	BKCC	Thu, Mar 3, 2011	12.43	12.58	12.39	12.55
928	NASDAQ	BKCC	Wed, Mar 2, 2011	12.25	12.39	12.20	12.33
927	NASDAQ	BKCC	Tue, Mar 1, 2011	12.43	12.43	12.19	12.20
926	NASDAQ	BKCC	Mon, Feb 28, 2011	12.40	12.47	12.28	12.42
925	NASDAQ	BKCC	Fri, Feb 25, 2011	12.08	12.34	12.03	12.34
924	NASDAQ	BKCC	Thu, Feb 24, 2011	11.75	12.00	11.72	11.99
923	NASDAQ	BKCC	Wed, Feb 23, 2011	11.97	12.10	11.71	11.76
922	NASDAQ	BKCC	Tue, Feb 22, 2011	12.00	12.10	11.86	11.91
921	NASDAQ	BKCC	Fri, Feb 18, 2011	12.17	12.17	12.04	12.14
920	NASDAQ	BKCC	Thu, Feb 17, 2011	12.06	12.16	12.01	12.12
919	NASDAQ	BKCC	Wed, Feb 16, 2011	12.05	12.10	11.99	12.07
918	NASDAQ	BKCC	Tue, Feb 15, 2011	11.92	12.05	11.92	11.98
917	NASDAQ	BKCC	Mon, Feb 14, 2011	11.98	12.04	11.93	11.93
916	NASDAQ	BKCC	Fri, Feb 11, 2011	11.75	11.97	11.70	11.97
915	NASDAQ	BKCC	Thu, Feb 10, 2011	11.74	11.83	11.69	11.77
914	NASDAQ	BKCC	Wed, Feb 9, 2011	11.90	11.95	11.69	11.79
913	NASDAQ	BKCC	Tue, Feb 8, 2011	11.92	11.96	11.83	11.96
912	NASDAQ	BKCC	Mon, Feb 7, 2011	11.85	11.97	11.80	11.90
911	NASDAQ	BKCC	Fri, Feb 4, 2011	11.73	11.81	11.60	11.80
910	NASDAQ	BKCC	Thu, Feb 3, 2011	11.77	11.82	11.58	11.74
909	NASDAQ	BKCC	Wed, Feb 2, 2011	11.72	11.82	11.63	11.81
908	NASDAQ	BKCC	Tue, Feb 1, 2011	11.57	11.82	11.55	11.78
907	NASDAQ	BKCC	Mon, Jan 31, 2011	11.62	11.69	11.49	11.50
906	NASDAQ	BKCC	Fri, Jan 28, 2011	11.77	11.82	11.51	11.54
905	NASDAQ	BKCC	Thu, Jan 27, 2011	11.69	11.85	11.62	11.78
904	NASDAQ	BKCC	Wed, Jan 26, 2011	11.65	11.72	11.62	11.66
903	NASDAQ	BKCC	Tue, Jan 25, 2011	11.49	11.66	11.46	11.66
902	NASDAQ	BKCC	Mon, Jan 24, 2011	11.52	11.57	11.43	11.51
901	NASDAQ	BKCC	Fri, Jan 21, 2011	11.49	11.59	11.41	11.41
900	NASDAQ	BKCC	Thu, Jan 20, 2011	11.43	11.57	11.40	11.40
899	NASDAQ	BKCC	Wed, Jan 19, 2011	11.68	11.70	11.45	11.50
898	NASDAQ	BKCC	Tue, Jan 18, 2011	11.70	11.76	11.55	11.73
897	NASDAQ	BKCC	Fri, Jan 14, 2011	11.75	11.76	11.66	11.75
896	NASDAQ	BKCC	Thu, Jan 13, 2011	11.78	11.78	11.62	11.70
895	NASDAQ	BKCC	Wed, Jan 12, 2011	11.57	11.78	11.55	11.75
894	NASDAQ	BKCC	Tue, Jan 11, 2011	11.49	11.52	11.37	11.51
893	NASDAQ	BKCC	Mon, Jan 10, 2011	11.42	11.53	11.27	11.48
892	NASDAQ	BKCC	Fri, Jan 7, 2011	11.40	11.52	11.29	11.43
891	NASDAQ	BKCC	Thu, Jan 6, 2011	11.51	11.56	11.40	11.43
890	NASDAQ	BKCC	Wed, Jan 5, 2011	11.36	11.56	11.34	11.48
889	NASDAQ	BKCC	Tue, Jan 4, 2011	11.52	11.59	11.30	11.34
888	NASDAQ	BKCC	Mon, Jan 3, 2011	11.21	11.53	11.18	11.45
887	NASDAQ	BKCC	Fri, Dec 31, 2010	11.13	11.28	11.00	11.06
886	NASDAQ	BKCC	Thu, Dec 30, 2010	11.32	11.32	11.13	11.16
885	NASDAQ	BKCC	Wed, Dec 29, 2010	11.42	11.45	11.27	11.29
884	NASDAQ	BKCC	Tue, Dec 28, 2010	11.58	11.60	11.28	11.36
883	NASDAQ	BKCC	Mon, Dec 27, 2010	11.43	11.54	11.38	11.53
882	NASDAQ	BKCC	Thu, Dec 23, 2010	11.50	11.53	11.37	11.38
881	NASDAQ	BKCC	Wed, Dec 22, 2010	11.44	11.67	11.40	11.48
880	NASDAQ	BKCC	Tue, Dec 21, 2010	11.34	11.50	11.30	11.39
879	NASDAQ	BKCC	Mon, Dec 20, 2010	11.25	11.38	11.23	11.27
878	NASDAQ	BKCC	Fri, Dec 17, 2010	11.44	11.45	11.10	11.21
877	NASDAQ	BKCC	Thu, Dec 16, 2010	11.50	11.51	11.32	11.45
876	NASDAQ	BKCC	Wed, Dec 15, 2010	11.77	11.90	11.70	11.80
875	NASDAQ	BKCC	Tue, Dec 14, 2010	12.19	12.19	11.33	11.68
874	NASDAQ	BKCC	Mon, Dec 13, 2010	12.20	12.29	12.18	12.25
873	NASDAQ	BKCC	Fri, Dec 10, 2010	11.90	12.19	11.90	12.15
872	NASDAQ	BKCC	Thu, Dec 9, 2010	12.00	12.00	11.85	11.88
871	NASDAQ	BKCC	Wed, Dec 8, 2010	11.95	12.00	11.87	11.98
870	NASDAQ	BKCC	Tue, Dec 7, 2010	11.98	11.98	11.86	11.91
869	NASDAQ	BKCC	Mon, Dec 6, 2010	11.85	11.97	11.76	11.91
868	NASDAQ	BKCC	Fri, Dec 3, 2010	11.71	11.88	11.56	11.86
867	NASDAQ	BKCC	Thu, Dec 2, 2010	11.52	11.81	11.52	11.72
866	NASDAQ	BKCC	Wed, Dec 1, 2010	11.35	11.54	11.30	11.52
865	NASDAQ	BKCC	Tue, Nov 30, 2010	11.35	11.49	11.13	11.21
864	NASDAQ	BKCC	Mon, Nov 29, 2010	11.35	11.45	11.08	11.44
863	NASDAQ	BKCC	Fri, Nov 26, 2010	11.40	11.49	11.37	11.40
862	NASDAQ	BKCC	Wed, Nov 24, 2010	11.42	11.54	11.35	11.48
861	NASDAQ	BKCC	Tue, Nov 23, 2010	11.31	11.38	11.23	11.28
860	NASDAQ	BKCC	Mon, Nov 22, 2010	11.40	11.53	11.30	11.42
859	NASDAQ	BKCC	Fri, Nov 19, 2010	11.25	11.49	11.24	11.40
858	NASDAQ	BKCC	Thu, Nov 18, 2010	11.11	11.38	10.97	11.22
857	NASDAQ	BKCC	Wed, Nov 17, 2010	10.94	11.19	10.92	11.04
856	NASDAQ	BKCC	Tue, Nov 16, 2010	11.51	11.51	10.76	10.95
855	NASDAQ	BKCC	Mon, Nov 15, 2010	11.66	11.73	11.55	11.56
854	NASDAQ	BKCC	Fri, Nov 12, 2010	11.70	11.85	11.60	11.60
853	NASDAQ	BKCC	Thu, Nov 11, 2010	11.82	11.89	11.67	11.71
852	NASDAQ	BKCC	Wed, Nov 10, 2010	11.71	11.92	11.67	11.92
851	NASDAQ	BKCC	Tue, Nov 9, 2010	11.96	11.98	11.71	11.71
850	NASDAQ	BKCC	Mon, Nov 8, 2010	11.83	12.00	11.75	11.99
849	NASDAQ	BKCC	Fri, Nov 5, 2010	11.94	12.01	11.82	11.86
848	NASDAQ	BKCC	Thu, Nov 4, 2010	12.00	12.05	11.88	12.05
847	NASDAQ	BKCC	Wed, Nov 3, 2010	12.05	12.05	11.86	11.98
846	NASDAQ	BKCC	Tue, Nov 2, 2010	11.95	12.02	11.82	12.02
845	NASDAQ	BKCC	Mon, Nov 1, 2010	11.80	11.95	11.76	11.95
844	NASDAQ	BKCC	Fri, Oct 29, 2010	11.84	11.90	11.72	11.72
843	NASDAQ	BKCC	Thu, Oct 28, 2010	11.93	11.95	11.77	11.84
842	NASDAQ	BKCC	Wed, Oct 27, 2010	11.81	11.91	11.75	11.87
841	NASDAQ	BKCC	Tue, Oct 26, 2010	11.80	11.90	11.76	11.88
840	NASDAQ	BKCC	Mon, Oct 25, 2010	11.83	11.85	11.72	11.82
839	NASDAQ	BKCC	Fri, Oct 22, 2010	11.82	11.85	11.67	11.78
838	NASDAQ	BKCC	Thu, Oct 21, 2010	11.85	11.89	11.70	11.77
837	NASDAQ	BKCC	Wed, Oct 20, 2010	11.80	11.89	11.76	11.80
836	NASDAQ	BKCC	Tue, Oct 19, 2010	11.80	11.85	11.61	11.76
835	NASDAQ	BKCC	Mon, Oct 18, 2010	12.59	12.83	12.59	12.69
834	NASDAQ	BKCC	Fri, Oct 15, 2010	12.79	12.89	12.46	12.52
833	NASDAQ	BKCC	Thu, Oct 14, 2010	12.63	12.93	12.54	12.63
832	NASDAQ	BKCC	Wed, Oct 13, 2010	12.57	12.68	12.53	12.56
831	NASDAQ	BKCC	Tue, Oct 12, 2010	12.49	12.54	12.31	12.48
830	NASDAQ	BKCC	Mon, Oct 11, 2010	12.29	12.50	12.25	12.47
829	NASDAQ	BKCC	Fri, Oct 8, 2010	12.18	12.29	12.01	12.22
828	NASDAQ	BKCC	Thu, Oct 7, 2010	12.01	12.19	12.00	12.09
827	NASDAQ	BKCC	Wed, Oct 6, 2010	11.87	12.00	11.87	11.91
826	NASDAQ	BKCC	Tue, Oct 5, 2010	11.77	11.97	11.71	11.87
825	NASDAQ	BKCC	Mon, Oct 4, 2010	11.61	11.75	11.50	11.70
824	NASDAQ	BKCC	Fri, Oct 1, 2010	11.65	11.68	11.52	11.58
823	NASDAQ	BKCC	Thu, Sep 30, 2010	11.74	11.75	11.42	11.50
822	NASDAQ	BKCC	Wed, Sep 29, 2010	11.58	11.64	11.50	11.63
821	NASDAQ	BKCC	Tue, Sep 28, 2010	11.74	11.74	11.37	11.58
820	NASDAQ	BKCC	Mon, Sep 27, 2010	11.61	11.75	11.61	11.67
819	NASDAQ	BKCC	Fri, Sep 24, 2010	11.53	11.63	11.43	11.61
818	NASDAQ	BKCC	Thu, Sep 23, 2010	11.40	11.58	11.32	11.36
817	NASDAQ	BKCC	Wed, Sep 22, 2010	11.45	11.60	11.40	11.44
816	NASDAQ	BKCC	Tue, Sep 21, 2010	11.59	11.60	11.44	11.47
815	NASDAQ	BKCC	Mon, Sep 20, 2010	11.24	11.65	11.18	11.59
814	NASDAQ	BKCC	Fri, Sep 17, 2010	11.33	11.33	11.01	11.18
813	NASDAQ	BKCC	Thu, Sep 16, 2010	11.39	11.43	11.00	11.28
812	NASDAQ	BKCC	Wed, Sep 15, 2010	11.68	11.70	11.33	11.46
811	NASDAQ	BKCC	Tue, Sep 14, 2010	11.95	12.01	11.79	11.97
810	NASDAQ	BKCC	Mon, Sep 13, 2010	11.96	11.99	11.83	11.93
809	NASDAQ	BKCC	Fri, Sep 10, 2010	11.65	11.89	11.62	11.84
808	NASDAQ	BKCC	Thu, Sep 9, 2010	11.55	11.68	11.45	11.65
807	NASDAQ	BKCC	Wed, Sep 8, 2010	11.30	11.54	11.29	11.49
806	NASDAQ	BKCC	Tue, Sep 7, 2010	11.50	11.50	11.25	11.26
805	NASDAQ	BKCC	Fri, Sep 3, 2010	11.21	11.50	11.21	11.47
804	NASDAQ	BKCC	Thu, Sep 2, 2010	11.11	11.20	11.05	11.08
803	NASDAQ	BKCC	Wed, Sep 1, 2010	10.93	11.07	10.85	11.07
802	NASDAQ	BKCC	Tue, Aug 31, 2010	10.65	10.85	10.65	10.78
801	NASDAQ	BKCC	Mon, Aug 30, 2010	10.82	10.85	10.65	10.66
800	NASDAQ	BKCC	Fri, Aug 27, 2010	10.74	10.83	10.63	10.83
799	NASDAQ	BKCC	Thu, Aug 26, 2010	10.80	10.87	10.52	10.63
798	NASDAQ	BKCC	Wed, Aug 25, 2010	10.51	10.76	10.43	10.74
797	NASDAQ	BKCC	Tue, Aug 24, 2010	10.50	10.65	10.41	10.56
796	NASDAQ	BKCC	Mon, Aug 23, 2010	10.73	10.77	10.54	10.56
795	NASDAQ	BKCC	Fri, Aug 20, 2010	10.36	10.72	10.33	10.69
794	NASDAQ	BKCC	Thu, Aug 19, 2010	10.67	10.74	10.38	10.38
793	NASDAQ	BKCC	Wed, Aug 18, 2010	10.74	10.78	10.52	10.67
792	NASDAQ	BKCC	Tue, Aug 17, 2010	10.65	10.80	10.60	10.71
791	NASDAQ	BKCC	Mon, Aug 16, 2010	10.39	10.69	10.36	10.56
790	NASDAQ	BKCC	Fri, Aug 13, 2010	10.36	10.47	10.30	10.39
789	NASDAQ	BKCC	Thu, Aug 12, 2010	10.21	10.48	10.15	10.42
788	NASDAQ	BKCC	Wed, Aug 11, 2010	10.64	10.70	10.27	10.30
787	NASDAQ	BKCC	Tue, Aug 10, 2010	10.78	10.87	10.71	10.72
786	NASDAQ	BKCC	Mon, Aug 9, 2010	10.89	10.89	10.71	10.80
785	NASDAQ	BKCC	Fri, Aug 6, 2010	10.66	10.81	10.65	10.78
784	NASDAQ	BKCC	Thu, Aug 5, 2010	10.82	10.87	10.74	10.75
783	NASDAQ	BKCC	Wed, Aug 4, 2010	10.89	10.89	10.70	10.81
782	NASDAQ	BKCC	Tue, Aug 3, 2010	10.78	10.90	10.67	10.81
781	NASDAQ	BKCC	Mon, Aug 2, 2010	10.96	10.97	10.72	10.79
780	NASDAQ	BKCC	Fri, Jul 30, 2010	10.52	10.78	10.51	10.67
779	NASDAQ	BKCC	Thu, Jul 29, 2010	10.82	10.85	10.60	10.68
778	NASDAQ	BKCC	Wed, Jul 28, 2010	10.58	10.82	10.56	10.66
777	NASDAQ	BKCC	Tue, Jul 27, 2010	10.76	10.93	10.51	10.61
776	NASDAQ	BKCC	Mon, Jul 26, 2010	10.50	10.79	10.46	10.74
775	NASDAQ	BKCC	Fri, Jul 23, 2010	10.31	10.40	10.14	10.40
774	NASDAQ	BKCC	Thu, Jul 22, 2010	10.25	10.37	10.24	10.30
773	NASDAQ	BKCC	Wed, Jul 21, 2010	10.28	10.34	10.10	10.10
772	NASDAQ	BKCC	Tue, Jul 20, 2010	10.11	10.29	10.02	10.25
771	NASDAQ	BKCC	Mon, Jul 19, 2010	10.15	10.25	10.01	10.25
770	NASDAQ	BKCC	Fri, Jul 16, 2010	10.31	10.35	10.07	10.07
769	NASDAQ	BKCC	Thu, Jul 15, 2010	10.45	10.45	10.16	10.40
768	NASDAQ	BKCC	Wed, Jul 14, 2010	10.35	10.44	10.20	10.41
767	NASDAQ	BKCC	Tue, Jul 13, 2010	10.36	10.40	10.25	10.40
766	NASDAQ	BKCC	Mon, Jul 12, 2010	10.34	10.35	10.20	10.28
765	NASDAQ	BKCC	Fri, Jul 9, 2010	10.26	10.35	10.17	10.33
764	NASDAQ	BKCC	Thu, Jul 8, 2010	10.20	10.25	10.04	10.25
763	NASDAQ	BKCC	Wed, Jul 7, 2010	9.76	10.15	9.75	10.15
762	NASDAQ	BKCC	Tue, Jul 6, 2010	9.78	9.95	9.61	9.66
761	NASDAQ	BKCC	Fri, Jul 2, 2010	9.80	9.80	9.50	9.58
760	NASDAQ	BKCC	Thu, Jul 1, 2010	9.76	9.83	9.21	9.70
759	NASDAQ	BKCC	Wed, Jun 30, 2010	9.93	10.09	9.84	9.87
758	NASDAQ	BKCC	Tue, Jun 29, 2010	10.05	10.09	9.83	9.90
757	NASDAQ	BKCC	Mon, Jun 28, 2010	10.15	10.25	10.05	10.19
756	NASDAQ	BKCC	Fri, Jun 25, 2010	10.00	10.25	10.00	10.16
755	NASDAQ	BKCC	Thu, Jun 24, 2010	10.00	10.06	9.99	10.00
754	NASDAQ	BKCC	Wed, Jun 23, 2010	10.00	10.11	10.00	10.03
753	NASDAQ	BKCC	Tue, Jun 22, 2010	10.10	10.20	10.00	10.01
752	NASDAQ	BKCC	Mon, Jun 21, 2010	10.10	10.17	10.01	10.07
751	NASDAQ	BKCC	Fri, Jun 18, 2010	10.09	10.16	10.01	10.07
750	NASDAQ	BKCC	Thu, Jun 17, 2010	9.90	10.20	9.90	10.12
749	NASDAQ	BKCC	Wed, Jun 16, 2010	10.86	10.95	10.28	10.30
748	NASDAQ	BKCC	Tue, Jun 15, 2010	10.75	11.02	10.55	11.02
747	NASDAQ	BKCC	Mon, Jun 14, 2010	10.71	10.75	10.55	10.70
746	NASDAQ	BKCC	Fri, Jun 11, 2010	10.36	10.63	10.25	10.54
745	NASDAQ	BKCC	Thu, Jun 10, 2010	10.63	10.65	10.23	10.44
744	NASDAQ	BKCC	Wed, Jun 9, 2010	10.05	10.53	10.05	10.41
743	NASDAQ	BKCC	Tue, Jun 8, 2010	9.81	9.96	9.60	9.93
742	NASDAQ	BKCC	Mon, Jun 7, 2010	10.15	10.25	9.80	9.83
741	NASDAQ	BKCC	Fri, Jun 4, 2010	10.47	10.51	10.00	10.00
740	NASDAQ	BKCC	Thu, Jun 3, 2010	10.70	10.70	10.50	10.62
739	NASDAQ	BKCC	Wed, Jun 2, 2010	10.50	10.73	10.41	10.60
738	NASDAQ	BKCC	Tue, Jun 1, 2010	10.49	10.69	10.40	10.46
737	NASDAQ	BKCC	Fri, May 28, 2010	10.65	10.68	10.50	10.50
736	NASDAQ	BKCC	Thu, May 27, 2010	10.75	10.75	10.45	10.60
735	NASDAQ	BKCC	Wed, May 26, 2010	10.02	10.50	10.02	10.32
734	NASDAQ	BKCC	Tue, May 25, 2010	9.75	9.93	9.42	9.89
733	NASDAQ	BKCC	Mon, May 24, 2010	10.01	10.25	9.90	9.93
732	NASDAQ	BKCC	Fri, May 21, 2010	9.62	10.26	9.50	9.99
731	NASDAQ	BKCC	Thu, May 20, 2010	10.00	10.09	9.70	9.70
730	NASDAQ	BKCC	Wed, May 19, 2010	10.35	10.49	9.96	10.21
729	NASDAQ	BKCC	Tue, May 18, 2010	10.66	10.76	10.38	10.39
728	NASDAQ	BKCC	Mon, May 17, 2010	10.39	10.60	10.10	10.51
727	NASDAQ	BKCC	Fri, May 14, 2010	10.48	10.48	10.06	10.25
726	NASDAQ	BKCC	Thu, May 13, 2010	10.94	10.97	10.58	10.60
725	NASDAQ	BKCC	Wed, May 12, 2010	10.90	11.26	10.81	11.18
724	NASDAQ	BKCC	Tue, May 11, 2010	10.60	10.93	10.56	10.76
723	NASDAQ	BKCC	Mon, May 10, 2010	10.92	10.94	10.48	10.65
722	NASDAQ	BKCC	Fri, May 7, 2010	9.77	10.50	9.53	10.22
721	NASDAQ	BKCC	Thu, May 6, 2010	10.10	10.24	8.68	9.72
720	NASDAQ	BKCC	Wed, May 5, 2010	10.20	10.30	9.37	10.18
719	NASDAQ	BKCC	Tue, May 4, 2010	10.65	10.66	10.29	10.49
718	NASDAQ	BKCC	Mon, May 3, 2010	10.61	10.87	10.59	10.76
717	NASDAQ	BKCC	Fri, Apr 30, 2010	10.86	10.87	10.45	10.60
716	NASDAQ	BKCC	Thu, Apr 29, 2010	10.38	10.93	10.14	10.93
715	NASDAQ	BKCC	Wed, Apr 28, 2010	11.11	11.11	10.59	10.78
714	NASDAQ	BKCC	Tue, Apr 27, 2010	11.46	11.67	11.29	11.33
713	NASDAQ	BKCC	Mon, Apr 26, 2010	11.58	11.62	11.46	11.48
712	NASDAQ	BKCC	Fri, Apr 23, 2010	11.59	11.60	11.40	11.58
711	NASDAQ	BKCC	Thu, Apr 22, 2010	11.55	11.58	11.35	11.52
710	NASDAQ	BKCC	Wed, Apr 21, 2010	11.55	11.64	11.41	11.57
709	NASDAQ	BKCC	Tue, Apr 20, 2010	11.39	11.50	11.20	11.50
708	NASDAQ	BKCC	Mon, Apr 19, 2010	11.23	11.36	11.16	11.29
707	NASDAQ	BKCC	Fri, Apr 16, 2010	11.31	11.50	11.10	11.32
706	NASDAQ	BKCC	Thu, Apr 15, 2010	11.53	11.60	11.20	11.31
705	NASDAQ	BKCC	Wed, Apr 14, 2010	11.26	11.60	11.22	11.49
704	NASDAQ	BKCC	Tue, Apr 13, 2010	11.00	11.20	10.96	11.19
703	NASDAQ	BKCC	Mon, Apr 12, 2010	10.86	11.28	10.85	10.96
702	NASDAQ	BKCC	Fri, Apr 9, 2010	10.77	10.80	10.68	10.80
701	NASDAQ	BKCC	Thu, Apr 8, 2010	10.86	10.91	10.74	10.77
700	NASDAQ	BKCC	Wed, Apr 7, 2010	10.75	10.94	10.75	10.82
699	NASDAQ	BKCC	Tue, Apr 6, 2010	10.43	10.75	10.40	10.75
698	NASDAQ	BKCC	Mon, Apr 5, 2010	10.22	10.42	10.09	10.41
697	NASDAQ	BKCC	Thu, Apr 1, 2010	10.06	10.12	10.01	10.12
696	NASDAQ	BKCC	Wed, Mar 31, 2010	9.90	10.08	9.90	9.96
695	NASDAQ	BKCC	Tue, Mar 30, 2010	10.00	10.00	9.90	9.95
694	NASDAQ	BKCC	Mon, Mar 29, 2010	9.94	9.99	9.88	9.99
693	NASDAQ	BKCC	Fri, Mar 26, 2010	9.91	9.95	9.85	9.92
692	NASDAQ	BKCC	Thu, Mar 25, 2010	9.91	10.00	9.86	9.87
691	NASDAQ	BKCC	Wed, Mar 24, 2010	9.93	9.95	9.87	9.89
690	NASDAQ	BKCC	Tue, Mar 23, 2010	9.82	9.95	9.81	9.94
689	NASDAQ	BKCC	Mon, Mar 22, 2010	9.67	9.90	9.64	9.85
688	NASDAQ	BKCC	Fri, Mar 19, 2010	9.95	9.95	9.60	9.68
687	NASDAQ	BKCC	Thu, Mar 18, 2010	9.80	9.95	9.80	9.93
686	NASDAQ	BKCC	Wed, Mar 17, 2010	10.05	10.15	10.03	10.10
685	NASDAQ	BKCC	Tue, Mar 16, 2010	10.08	10.08	9.96	10.03
684	NASDAQ	BKCC	Mon, Mar 15, 2010	10.09	10.09	9.88	10.00
683	NASDAQ	BKCC	Fri, Mar 12, 2010	10.00	10.00	9.97	10.00
682	NASDAQ	BKCC	Thu, Mar 11, 2010	10.00	10.05	9.95	9.99
681	NASDAQ	BKCC	Wed, Mar 10, 2010	10.00	10.01	9.90	9.98
680	NASDAQ	BKCC	Tue, Mar 9, 2010	9.83	10.05	9.82	9.90
679	NASDAQ	BKCC	Mon, Mar 8, 2010	9.88	10.00	9.66	9.89
678	NASDAQ	BKCC	Fri, Mar 5, 2010	9.80	9.90	9.80	9.89
677	NASDAQ	BKCC	Thu, Mar 4, 2010	9.55	9.80	9.55	9.79
676	NASDAQ	BKCC	Wed, Mar 3, 2010	9.58	9.60	9.40	9.47
675	NASDAQ	BKCC	Tue, Mar 2, 2010	9.45	9.60	9.41	9.52
674	NASDAQ	BKCC	Mon, Mar 1, 2010	9.29	9.43	9.26	9.40
673	NASDAQ	BKCC	Fri, Feb 26, 2010	9.13	9.25	9.06	9.25
672	NASDAQ	BKCC	Thu, Feb 25, 2010	9.05	9.14	8.98	9.12
671	NASDAQ	BKCC	Wed, Feb 24, 2010	9.05	9.15	8.96	9.10
670	NASDAQ	BKCC	Tue, Feb 23, 2010	9.07	9.10	8.96	9.05
669	NASDAQ	BKCC	Mon, Feb 22, 2010	9.00	9.10	8.92	9.05
668	NASDAQ	BKCC	Fri, Feb 19, 2010	9.00	9.05	8.93	9.02
667	NASDAQ	BKCC	Thu, Feb 18, 2010	8.99	9.00	8.95	8.99
666	NASDAQ	BKCC	Wed, Feb 17, 2010	8.83	9.00	8.81	8.98
665	NASDAQ	BKCC	Tue, Feb 16, 2010	8.65	8.83	8.61	8.80
664	NASDAQ	BKCC	Fri, Feb 12, 2010	8.56	8.61	8.53	8.57
663	NASDAQ	BKCC	Thu, Feb 11, 2010	8.52	8.61	8.50	8.55
662	NASDAQ	BKCC	Wed, Feb 10, 2010	8.58	8.58	8.26	8.52
661	NASDAQ	BKCC	Tue, Feb 9, 2010	8.70	8.74	8.50	8.57
660	NASDAQ	BKCC	Mon, Feb 8, 2010	8.90	8.90	8.60	8.60
659	NASDAQ	BKCC	Fri, Feb 5, 2010	8.81	8.90	8.60	8.88
658	NASDAQ	BKCC	Thu, Feb 4, 2010	9.13	9.13	8.89	8.89
657	NASDAQ	BKCC	Wed, Feb 3, 2010	9.01	9.25	9.01	9.20
656	NASDAQ	BKCC	Tue, Feb 2, 2010	9.05	9.05	8.93	9.02
655	NASDAQ	BKCC	Mon, Feb 1, 2010	9.00	9.02	8.90	9.01
654	NASDAQ	BKCC	Fri, Jan 29, 2010	9.00	9.05	8.87	8.99
653	NASDAQ	BKCC	Thu, Jan 28, 2010	9.00	9.04	8.90	8.97
652	NASDAQ	BKCC	Wed, Jan 27, 2010	8.80	9.00	8.78	8.97
651	NASDAQ	BKCC	Tue, Jan 26, 2010	9.11	9.12	8.81	8.81
650	NASDAQ	BKCC	Mon, Jan 25, 2010	8.96	9.17	8.72	9.05
649	NASDAQ	BKCC	Fri, Jan 22, 2010	8.75	8.84	8.52	8.62
648	NASDAQ	BKCC	Thu, Jan 21, 2010	8.92	9.00	8.65	8.73
647	NASDAQ	BKCC	Wed, Jan 20, 2010	8.94	8.95	8.78	8.86
646	NASDAQ	BKCC	Tue, Jan 19, 2010	8.63	9.03	8.63	9.00
645	NASDAQ	BKCC	Fri, Jan 15, 2010	8.74	8.77	8.56	8.63
644	NASDAQ	BKCC	Thu, Jan 14, 2010	8.67	8.79	8.61	8.71
643	NASDAQ	BKCC	Wed, Jan 13, 2010	8.65	8.70	8.52	8.67
642	NASDAQ	BKCC	Tue, Jan 12, 2010	8.61	8.73	8.56	8.63
641	NASDAQ	BKCC	Mon, Jan 11, 2010	8.70	8.77	8.56	8.67
640	NASDAQ	BKCC	Fri, Jan 8, 2010	8.54	8.68	8.54	8.66
639	NASDAQ	BKCC	Thu, Jan 7, 2010	8.58	8.65	8.50	8.60
638	NASDAQ	BKCC	Wed, Jan 6, 2010	8.54	8.74	8.54	8.60
637	NASDAQ	BKCC	Tue, Jan 5, 2010	8.74	8.78	8.40	8.58
636	NASDAQ	BKCC	Mon, Jan 4, 2010	8.64	8.74	8.60	8.66
635	NASDAQ	BKCC	Thu, Dec 31, 2009	8.80	8.93	8.52	8.52
634	NASDAQ	BKCC	Wed, Dec 30, 2009	8.69	8.76	8.41	8.76
633	NASDAQ	BKCC	Tue, Dec 29, 2009	8.49	8.83	8.41	8.79
632	NASDAQ	BKCC	Mon, Dec 28, 2009	8.26	8.44	8.22	8.44
631	NASDAQ	BKCC	Thu, Dec 24, 2009	8.26	8.26	8.16	8.26
630	NASDAQ	BKCC	Wed, Dec 23, 2009	8.23	8.29	8.20	8.22
629	NASDAQ	BKCC	Tue, Dec 22, 2009	8.25	8.25	8.16	8.20
628	NASDAQ	BKCC	Mon, Dec 21, 2009	8.15	8.17	8.07	8.17
627	NASDAQ	BKCC	Fri, Dec 18, 2009	8.27	8.32	8.07	8.13
626	NASDAQ	BKCC	Thu, Dec 17, 2009	8.26	8.43	8.26	8.26
625	NASDAQ	BKCC	Wed, Dec 16, 2009	8.70	8.79	8.65	8.75
624	NASDAQ	BKCC	Tue, Dec 15, 2009	8.65	8.75	8.60	8.70
623	NASDAQ	BKCC	Mon, Dec 14, 2009	8.69	8.73	8.51	8.65
622	NASDAQ	BKCC	Fri, Dec 11, 2009	8.38	8.60	8.33	8.56
621	NASDAQ	BKCC	Thu, Dec 10, 2009	8.40	8.40	8.20	8.28
620	NASDAQ	BKCC	Wed, Dec 9, 2009	8.68	8.68	8.17	8.31
619	NASDAQ	BKCC	Tue, Dec 8, 2009	8.58	8.59	8.31	8.45
618	NASDAQ	BKCC	Mon, Dec 7, 2009	8.48	8.68	8.46	8.54
617	NASDAQ	BKCC	Fri, Dec 4, 2009	8.12	8.48	8.08	8.46
616	NASDAQ	BKCC	Thu, Dec 3, 2009	8.03	8.12	8.03	8.06
615	NASDAQ	BKCC	Wed, Dec 2, 2009	7.99	8.10	7.93	8.03
614	NASDAQ	BKCC	Tue, Dec 1, 2009	8.15	8.16	7.92	8.02
613	NASDAQ	BKCC	Mon, Nov 30, 2009	8.03	8.05	7.88	8.02
612	NASDAQ	BKCC	Fri, Nov 27, 2009	7.99	8.15	7.95	8.05
611	NASDAQ	BKCC	Wed, Nov 25, 2009	8.19	8.19	8.05	8.10
610	NASDAQ	BKCC	Tue, Nov 24, 2009	8.16	8.16	8.04	8.10
609	NASDAQ	BKCC	Mon, Nov 23, 2009	8.27	8.27	8.05	8.12
608	NASDAQ	BKCC	Fri, Nov 20, 2009	8.04	8.29	8.00	8.08
607	NASDAQ	BKCC	Thu, Nov 19, 2009	8.05	8.08	7.99	8.05
606	NASDAQ	BKCC	Wed, Nov 18, 2009	8.10	8.19	7.99	8.08
605	NASDAQ	BKCC	Tue, Nov 17, 2009	8.10	8.32	8.00	8.02
604	NASDAQ	BKCC	Mon, Nov 16, 2009	8.13	8.17	7.96	8.11
603	NASDAQ	BKCC	Fri, Nov 13, 2009	8.14	8.18	7.86	8.02
602	NASDAQ	BKCC	Thu, Nov 12, 2009	8.17	8.26	8.00	8.06
601	NASDAQ	BKCC	Wed, Nov 11, 2009	8.24	8.25	8.05	8.10
600	NASDAQ	BKCC	Tue, Nov 10, 2009	8.08	8.19	8.01	8.12
599	NASDAQ	BKCC	Mon, Nov 9, 2009	8.39	8.39	8.06	8.15
598	NASDAQ	BKCC	Fri, Nov 6, 2009	8.46	8.49	8.10	8.19
597	NASDAQ	BKCC	Thu, Nov 5, 2009	8.01	8.62	7.60	8.37
596	NASDAQ	BKCC	Wed, Nov 4, 2009	7.35	7.58	7.35	7.51
595	NASDAQ	BKCC	Tue, Nov 3, 2009	7.25	7.65	7.24	7.32
594	NASDAQ	BKCC	Mon, Nov 2, 2009	7.39	7.50	7.26	7.35
593	NASDAQ	BKCC	Fri, Oct 30, 2009	7.54	7.64	7.20	7.31
592	NASDAQ	BKCC	Thu, Oct 29, 2009	7.40	7.63	7.29	7.54
591	NASDAQ	BKCC	Wed, Oct 28, 2009	7.45	7.58	7.20	7.24
590	NASDAQ	BKCC	Tue, Oct 27, 2009	7.49	7.69	7.36	7.49
589	NASDAQ	BKCC	Mon, Oct 26, 2009	7.28	7.57	7.20	7.48
588	NASDAQ	BKCC	Fri, Oct 23, 2009	7.59	7.59	7.23	7.29
587	NASDAQ	BKCC	Thu, Oct 22, 2009	7.24	7.67	7.24	7.55
586	NASDAQ	BKCC	Wed, Oct 21, 2009	7.50	7.60	7.20	7.23
585	NASDAQ	BKCC	Tue, Oct 20, 2009	7.74	7.77	7.43	7.50
584	NASDAQ	BKCC	Mon, Oct 19, 2009	7.61	7.74	7.61	7.69
583	NASDAQ	BKCC	Fri, Oct 16, 2009	7.77	7.93	7.51	7.61
582	NASDAQ	BKCC	Thu, Oct 15, 2009	7.69	7.92	7.65	7.82
581	NASDAQ	BKCC	Wed, Oct 14, 2009	7.85	8.01	7.51	7.79
580	NASDAQ	BKCC	Tue, Oct 13, 2009	7.64	7.90	7.61	7.69
579	NASDAQ	BKCC	Mon, Oct 12, 2009	7.72	8.04	7.71	7.75
578	NASDAQ	BKCC	Fri, Oct 9, 2009	7.32	7.43	7.24	7.43
577	NASDAQ	BKCC	Thu, Oct 8, 2009	7.61	7.63	7.20	7.36
576	NASDAQ	BKCC	Wed, Oct 7, 2009	7.54	7.69	7.41	7.51
575	NASDAQ	BKCC	Tue, Oct 6, 2009	7.85	7.93	7.46	7.60
574	NASDAQ	BKCC	Mon, Oct 5, 2009	7.65	7.84	7.58	7.81
573	NASDAQ	BKCC	Fri, Oct 2, 2009	7.27	7.60	7.17	7.52
572	NASDAQ	BKCC	Thu, Oct 1, 2009	7.37	7.55	7.28	7.45
571	NASDAQ	BKCC	Wed, Sep 30, 2009	6.88	7.51	6.88	7.42
570	NASDAQ	BKCC	Tue, Sep 29, 2009	7.84	7.84	6.62	6.64
569	NASDAQ	BKCC	Mon, Sep 28, 2009	7.54	7.98	7.43	7.81
568	NASDAQ	BKCC	Fri, Sep 25, 2009	7.68	7.68	7.33	7.59
567	NASDAQ	BKCC	Thu, Sep 24, 2009	7.94	7.94	7.54	7.68
566	NASDAQ	BKCC	Wed, Sep 23, 2009	8.03	8.11	7.95	7.95
565	NASDAQ	BKCC	Tue, Sep 22, 2009	8.01	8.08	7.98	8.02
564	NASDAQ	BKCC	Mon, Sep 21, 2009	7.82	7.93	7.58	7.91
563	NASDAQ	BKCC	Fri, Sep 18, 2009	8.13	8.16	7.99	8.02
562	NASDAQ	BKCC	Thu, Sep 17, 2009	8.00	8.21	7.89	8.02
561	NASDAQ	BKCC	Wed, Sep 16, 2009	8.40	8.40	7.92	7.99
560	NASDAQ	BKCC	Tue, Sep 15, 2009	8.54	8.58	8.35	8.40
559	NASDAQ	BKCC	Mon, Sep 14, 2009	8.35	8.54	8.31	8.54
558	NASDAQ	BKCC	Fri, Sep 11, 2009	8.63	8.63	8.26	8.41
557	NASDAQ	BKCC	Thu, Sep 10, 2009	8.58	8.68	8.45	8.64
556	NASDAQ	BKCC	Wed, Sep 9, 2009	7.98	8.79	7.98	8.57
555	NASDAQ	BKCC	Tue, Sep 8, 2009	8.13	8.13	7.89	7.98
554	NASDAQ	BKCC	Fri, Sep 4, 2009	8.19	8.19	7.89	7.89
553	NASDAQ	BKCC	Thu, Sep 3, 2009	8.02	8.05	7.89	8.00
552	NASDAQ	BKCC	Wed, Sep 2, 2009	8.00	8.15	7.85	7.99
551	NASDAQ	BKCC	Tue, Sep 1, 2009	7.87	8.33	7.84	7.94
550	NASDAQ	BKCC	Mon, Aug 31, 2009	8.06	8.15	7.73	7.95
549	NASDAQ	BKCC	Fri, Aug 28, 2009	8.47	8.53	8.16	8.19
548	NASDAQ	BKCC	Thu, Aug 27, 2009	8.20	8.57	8.19	8.55
547	NASDAQ	BKCC	Wed, Aug 26, 2009	8.50	8.50	7.95	8.48
546	NASDAQ	BKCC	Tue, Aug 25, 2009	8.38	8.57	8.36	8.49
545	NASDAQ	BKCC	Mon, Aug 24, 2009	8.69	8.74	8.10	8.29
544	NASDAQ	BKCC	Fri, Aug 21, 2009	8.60	8.75	8.21	8.69
543	NASDAQ	BKCC	Thu, Aug 20, 2009	8.52	8.67	8.44	8.53
542	NASDAQ	BKCC	Wed, Aug 19, 2009	8.08	8.52	8.08	8.52
541	NASDAQ	BKCC	Tue, Aug 18, 2009	8.02	8.35	8.00	8.32
540	NASDAQ	BKCC	Mon, Aug 17, 2009	7.58	8.14	7.58	7.93
539	NASDAQ	BKCC	Fri, Aug 14, 2009	8.05	8.08	7.68	7.75
538	NASDAQ	BKCC	Thu, Aug 13, 2009	8.15	8.24	7.58	8.15
537	NASDAQ	BKCC	Wed, Aug 12, 2009	7.46	8.23	7.46	8.11
536	NASDAQ	BKCC	Tue, Aug 11, 2009	8.19	8.23	7.66	7.83
535	NASDAQ	BKCC	Mon, Aug 10, 2009	8.01	8.29	8.00	8.28
534	NASDAQ	BKCC	Fri, Aug 7, 2009	8.05	8.22	7.96	8.11
533	NASDAQ	BKCC	Thu, Aug 6, 2009	7.82	8.25	7.80	7.84
532	NASDAQ	BKCC	Wed, Aug 5, 2009	7.65	8.24	7.65	7.75
531	NASDAQ	BKCC	Tue, Aug 4, 2009	7.46	7.90	7.46	7.63
530	NASDAQ	BKCC	Mon, Aug 3, 2009	8.30	8.31	7.86	7.92
529	NASDAQ	BKCC	Fri, Jul 31, 2009	8.72	8.77	8.40	8.44
528	NASDAQ	BKCC	Thu, Jul 30, 2009	9.19	9.37	8.30	8.78
527	NASDAQ	BKCC	Wed, Jul 29, 2009	8.10	8.98	8.10	8.91
526	NASDAQ	BKCC	Tue, Jul 28, 2009	7.88	8.31	7.88	8.24
525	NASDAQ	BKCC	Mon, Jul 27, 2009	7.51	8.12	7.38	8.08
524	NASDAQ	BKCC	Fri, Jul 24, 2009	7.16	7.53	6.67	7.50
523	NASDAQ	BKCC	Thu, Jul 23, 2009	6.70	7.26	6.70	7.26
522	NASDAQ	BKCC	Wed, Jul 22, 2009	6.44	6.76	6.44	6.76
521	NASDAQ	BKCC	Tue, Jul 21, 2009	6.67	6.67	6.45	6.59
520	NASDAQ	BKCC	Mon, Jul 20, 2009	6.47	6.64	6.31	6.61
519	NASDAQ	BKCC	Fri, Jul 17, 2009	6.54	6.65	6.24	6.45
518	NASDAQ	BKCC	Thu, Jul 16, 2009	6.47	6.57	6.21	6.52
517	NASDAQ	BKCC	Wed, Jul 15, 2009	6.52	6.75	6.47	6.54
516	NASDAQ	BKCC	Tue, Jul 14, 2009	6.15	6.46	6.00	6.46
515	NASDAQ	BKCC	Mon, Jul 13, 2009	5.81	6.20	5.48	6.17
514	NASDAQ	BKCC	Fri, Jul 10, 2009	6.01	6.05	5.76	5.79
513	NASDAQ	BKCC	Thu, Jul 9, 2009	6.34	6.34	5.98	6.04
512	NASDAQ	BKCC	Wed, Jul 8, 2009	6.30	6.33	5.96	6.22
511	NASDAQ	BKCC	Tue, Jul 7, 2009	6.52	6.52	5.96	6.29
510	NASDAQ	BKCC	Mon, Jul 6, 2009	6.29	6.54	6.23	6.48
509	NASDAQ	BKCC	Thu, Jul 2, 2009	6.25	6.41	5.94	6.29
508	NASDAQ	BKCC	Wed, Jul 1, 2009	6.43	6.45	6.12	6.37
507	NASDAQ	BKCC	Tue, Jun 30, 2009	5.54	6.37	5.54	6.23
506	NASDAQ	BKCC	Mon, Jun 29, 2009	5.82	6.15	5.42	5.45
505	NASDAQ	BKCC	Fri, Jun 26, 2009	5.84	5.91	5.35	5.91
504	NASDAQ	BKCC	Thu, Jun 25, 2009	5.50	6.03	5.35	5.99
503	NASDAQ	BKCC	Wed, Jun 24, 2009	5.57	5.83	5.54	5.58
502	NASDAQ	BKCC	Tue, Jun 23, 2009	6.05	6.05	5.40	5.52
501	NASDAQ	BKCC	Mon, Jun 22, 2009	6.41	6.59	5.94	5.97
500	NASDAQ	BKCC	Fri, Jun 19, 2009	6.71	6.74	6.40	6.69
499	NASDAQ	BKCC	Thu, Jun 18, 2009	6.66	6.68	6.42	6.62
498	NASDAQ	BKCC	Wed, Jun 17, 2009	6.47	6.68	6.24	6.67
497	NASDAQ	BKCC	Tue, Jun 16, 2009	6.75	6.75	6.43	6.50
496	NASDAQ	BKCC	Mon, Jun 15, 2009	6.53	6.87	6.45	6.81
495	NASDAQ	BKCC	Fri, Jun 12, 2009	6.51	6.88	6.46	6.88
494	NASDAQ	BKCC	Thu, Jun 11, 2009	6.50	6.63	6.08	6.55
493	NASDAQ	BKCC	Wed, Jun 10, 2009	6.29	6.60	6.06	6.51
492	NASDAQ	BKCC	Tue, Jun 9, 2009	6.27	6.39	6.18	6.20
491	NASDAQ	BKCC	Mon, Jun 8, 2009	6.63	6.63	6.20	6.23
490	NASDAQ	BKCC	Fri, Jun 5, 2009	6.80	6.80	6.40	6.58
489	NASDAQ	BKCC	Thu, Jun 4, 2009	6.30	6.80	6.30	6.70
488	NASDAQ	BKCC	Wed, Jun 3, 2009	6.56	6.72	6.17	6.29
487	NASDAQ	BKCC	Tue, Jun 2, 2009	6.64	6.76	6.51	6.62
486	NASDAQ	BKCC	Mon, Jun 1, 2009	6.66	6.97	6.35	6.71
485	NASDAQ	BKCC	Fri, May 29, 2009	6.60	6.61	6.31	6.51
484	NASDAQ	BKCC	Thu, May 28, 2009	6.60	6.85	6.36	6.54
483	NASDAQ	BKCC	Wed, May 27, 2009	6.90	7.25	6.50	6.52
482	NASDAQ	BKCC	Tue, May 26, 2009	6.63	7.05	6.60	7.00
481	NASDAQ	BKCC	Fri, May 22, 2009	6.80	7.00	6.30	6.69
480	NASDAQ	BKCC	Thu, May 21, 2009	6.54	6.99	6.50	6.76
479	NASDAQ	BKCC	Wed, May 20, 2009	6.95	7.13	6.53	6.56
478	NASDAQ	BKCC	Tue, May 19, 2009	6.72	7.16	6.72	6.87
477	NASDAQ	BKCC	Mon, May 18, 2009	6.37	6.98	6.22	6.84
476	NASDAQ	BKCC	Fri, May 15, 2009	6.82	6.82	6.06	6.13
475	NASDAQ	BKCC	Thu, May 14, 2009	6.27	6.95	6.27	6.83
474	NASDAQ	BKCC	Wed, May 13, 2009	6.49	6.66	6.08	6.26
473	NASDAQ	BKCC	Tue, May 12, 2009	6.90	6.95	6.46	6.61
472	NASDAQ	BKCC	Mon, May 11, 2009	6.78	7.00	6.50	6.82
471	NASDAQ	BKCC	Fri, May 8, 2009	6.79	6.99	6.62	6.81
470	NASDAQ	BKCC	Thu, May 7, 2009	7.00	7.00	6.25	6.46
469	NASDAQ	BKCC	Wed, May 6, 2009	6.90	6.90	6.55	6.69
468	NASDAQ	BKCC	Tue, May 5, 2009	6.84	6.96	6.22	6.69
467	NASDAQ	BKCC	Mon, May 4, 2009	6.01	6.92	5.79	6.92
466	NASDAQ	BKCC	Fri, May 1, 2009	5.84	6.17	5.82	6.01
465	NASDAQ	BKCC	Thu, Apr 30, 2009	6.44	6.50	5.83	5.83
464	NASDAQ	BKCC	Wed, Apr 29, 2009	6.40	6.43	6.03	6.35
463	NASDAQ	BKCC	Tue, Apr 28, 2009	6.02	6.27	5.91	6.24
462	NASDAQ	BKCC	Mon, Apr 27, 2009	6.10	6.39	5.88	6.13
461	NASDAQ	BKCC	Fri, Apr 24, 2009	6.08	6.30	6.08	6.28
460	NASDAQ	BKCC	Thu, Apr 23, 2009	5.96	6.15	5.74	6.02
459	NASDAQ	BKCC	Wed, Apr 22, 2009	6.17	6.43	5.85	5.92
458	NASDAQ	BKCC	Tue, Apr 21, 2009	5.88	6.50	5.65	6.49
457	NASDAQ	BKCC	Mon, Apr 20, 2009	6.29	6.29	5.55	5.89
456	NASDAQ	BKCC	Fri, Apr 17, 2009	6.44	6.50	6.31	6.47
455	NASDAQ	BKCC	Thu, Apr 16, 2009	6.32	6.50	6.19	6.42
454	NASDAQ	BKCC	Wed, Apr 15, 2009	5.27	6.30	5.02	6.25
453	NASDAQ	BKCC	Tue, Apr 14, 2009	5.88	5.88	5.05	5.35
452	NASDAQ	BKCC	Mon, Apr 13, 2009	6.65	6.65	5.57	5.99
451	NASDAQ	BKCC	Thu, Apr 9, 2009	6.21	6.62	6.10	6.56
450	NASDAQ	BKCC	Wed, Apr 8, 2009	5.50	6.34	5.50	6.05
449	NASDAQ	BKCC	Tue, Apr 7, 2009	4.78	5.50	4.60	5.44
448	NASDAQ	BKCC	Mon, Apr 6, 2009	4.45	5.21	4.45	4.97
447	NASDAQ	BKCC	Fri, Apr 3, 2009	4.48	4.78	4.46	4.46
446	NASDAQ	BKCC	Thu, Apr 2, 2009	4.50	4.68	4.31	4.48
445	NASDAQ	BKCC	Wed, Apr 1, 2009	4.05	4.26	3.83	4.24
444	NASDAQ	BKCC	Tue, Mar 31, 2009	4.19	4.36	4.05	4.19
443	NASDAQ	BKCC	Mon, Mar 30, 2009	3.89	4.14	3.61	4.08
442	NASDAQ	BKCC	Fri, Mar 27, 2009	4.35	4.35	3.90	3.91
441	NASDAQ	BKCC	Thu, Mar 26, 2009	3.98	4.24	3.85	3.98
440	NASDAQ	BKCC	Wed, Mar 25, 2009	3.74	4.01	3.72	3.85
439	NASDAQ	BKCC	Tue, Mar 24, 2009	4.35	4.38	3.60	3.68
438	NASDAQ	BKCC	Mon, Mar 23, 2009	3.35	4.34	3.35	4.34
437	NASDAQ	BKCC	Fri, Mar 20, 2009	3.27	3.50	3.00	3.20
436	NASDAQ	BKCC	Thu, Mar 19, 2009	3.33	3.49	3.25	3.37
435	NASDAQ	BKCC	Wed, Mar 18, 2009	3.20	3.39	3.15	3.30
434	NASDAQ	BKCC	Tue, Mar 17, 2009	3.06	3.37	3.04	3.27
433	NASDAQ	BKCC	Mon, Mar 16, 2009	3.11	3.37	2.88	3.02
432	NASDAQ	BKCC	Fri, Mar 13, 2009	2.39	3.17	2.39	3.02
431	NASDAQ	BKCC	Thu, Mar 12, 2009	2.59	3.17	2.59	3.00
430	NASDAQ	BKCC	Wed, Mar 11, 2009	2.70	2.99	2.58	2.60
429	NASDAQ	BKCC	Tue, Mar 10, 2009	2.60	2.98	2.41	2.68
428	NASDAQ	BKCC	Mon, Mar 9, 2009	2.78	2.84	2.50	2.51
427	NASDAQ	BKCC	Fri, Mar 6, 2009	2.49	2.81	2.43	2.72
426	NASDAQ	BKCC	Thu, Mar 5, 2009	2.60	3.17	2.37	2.41
425	NASDAQ	BKCC	Wed, Mar 4, 2009	2.61	2.87	2.37	2.53
424	NASDAQ	BKCC	Tue, Mar 3, 2009	3.16	3.16	2.49	2.50
423	NASDAQ	BKCC	Mon, Mar 2, 2009	3.61	3.70	2.99	3.11
422	NASDAQ	BKCC	Fri, Feb 27, 2009	4.04	4.13	3.75	3.75
421	NASDAQ	BKCC	Thu, Feb 26, 2009	4.18	4.35	4.02	4.14
420	NASDAQ	BKCC	Wed, Feb 25, 2009	4.16	4.41	3.53	3.83
419	NASDAQ	BKCC	Tue, Feb 24, 2009	4.16	4.32	4.02	4.18
418	NASDAQ	BKCC	Mon, Feb 23, 2009	4.76	5.28	4.22	4.22
417	NASDAQ	BKCC	Fri, Feb 20, 2009	4.80	4.94	4.44	4.68
416	NASDAQ	BKCC	Thu, Feb 19, 2009	5.19	5.21	4.82	4.82
415	NASDAQ	BKCC	Wed, Feb 18, 2009	5.35	5.35	4.78	5.12
414	NASDAQ	BKCC	Tue, Feb 17, 2009	5.60	5.60	5.35	5.41
413	NASDAQ	BKCC	Fri, Feb 13, 2009	5.82	5.86	5.57	5.60
412	NASDAQ	BKCC	Thu, Feb 12, 2009	5.80	5.82	5.60	5.71
411	NASDAQ	BKCC	Wed, Feb 11, 2009	6.33	6.38	5.70	5.80
410	NASDAQ	BKCC	Tue, Feb 10, 2009	7.32	7.33	6.21	6.27
409	NASDAQ	BKCC	Mon, Feb 9, 2009	7.34	7.49	7.20	7.35
408	NASDAQ	BKCC	Fri, Feb 6, 2009	7.15	7.49	7.13	7.43
407	NASDAQ	BKCC	Thu, Feb 5, 2009	7.47	7.48	7.11	7.14
406	NASDAQ	BKCC	Wed, Feb 4, 2009	8.17	8.17	7.37	7.52
405	NASDAQ	BKCC	Tue, Feb 3, 2009	8.49	8.49	7.88	8.19
404	NASDAQ	BKCC	Mon, Feb 2, 2009	8.39	8.55	7.78	8.37
403	NASDAQ	BKCC	Fri, Jan 30, 2009	8.61	9.26	8.47	8.48
402	NASDAQ	BKCC	Thu, Jan 29, 2009	9.03	9.16	8.60	8.60
401	NASDAQ	BKCC	Wed, Jan 28, 2009	9.53	9.82	9.14	9.15
400	NASDAQ	BKCC	Tue, Jan 27, 2009	9.37	9.92	9.37	9.43
399	NASDAQ	BKCC	Mon, Jan 26, 2009	9.83	10.04	9.31	9.37
398	NASDAQ	BKCC	Fri, Jan 23, 2009	9.59	9.79	9.50	9.58
397	NASDAQ	BKCC	Thu, Jan 22, 2009	9.86	10.21	9.57	9.91
396	NASDAQ	BKCC	Wed, Jan 21, 2009	9.86	10.24	9.78	10.12
395	NASDAQ	BKCC	Tue, Jan 20, 2009	10.12	10.36	9.51	9.73
394	NASDAQ	BKCC	Fri, Jan 16, 2009	9.61	10.32	9.61	10.28
393	NASDAQ	BKCC	Thu, Jan 15, 2009	9.64	9.64	9.02	9.49
392	NASDAQ	BKCC	Wed, Jan 14, 2009	9.61	10.03	9.26	9.64
391	NASDAQ	BKCC	Tue, Jan 13, 2009	9.06	10.13	9.06	9.85
390	NASDAQ	BKCC	Mon, Jan 12, 2009	10.18	10.97	9.25	9.25
389	NASDAQ	BKCC	Fri, Jan 9, 2009	11.00	11.35	10.06	10.18
388	NASDAQ	BKCC	Thu, Jan 8, 2009	10.52	11.08	10.22	10.98
387	NASDAQ	BKCC	Wed, Jan 7, 2009	10.52	11.33	10.10	10.55
386	NASDAQ	BKCC	Tue, Jan 6, 2009	10.50	10.92	9.60	10.75
385	NASDAQ	BKCC	Mon, Jan 5, 2009	10.50	10.50	9.71	10.37
384	NASDAQ	BKCC	Fri, Jan 2, 2009	9.88	10.38	9.11	10.35
383	NASDAQ	BKCC	Wed, Dec 31, 2008	9.15	9.95	8.57	9.86
382	NASDAQ	BKCC	Tue, Dec 30, 2008	8.24	9.27	8.24	9.17
381	NASDAQ	BKCC	Mon, Dec 29, 2008	8.75	9.41	8.02	8.15
380	NASDAQ	BKCC	Fri, Dec 26, 2008	9.50	9.77	9.43	9.50
379	NASDAQ	BKCC	Wed, Dec 24, 2008	9.50	9.67	9.28	9.41
378	NASDAQ	BKCC	Tue, Dec 23, 2008	9.50	10.01	9.41	9.58
377	NASDAQ	BKCC	Mon, Dec 22, 2008	9.73	9.94	8.57	9.41
376	NASDAQ	BKCC	Fri, Dec 19, 2008	10.26	10.50	9.68	9.73
375	NASDAQ	BKCC	Thu, Dec 18, 2008	9.99	10.48	9.43	9.78
374	NASDAQ	BKCC	Wed, Dec 17, 2008	9.67	9.95	9.21	9.95
373	NASDAQ	BKCC	Tue, Dec 16, 2008	9.11	10.08	8.84	9.85
372	NASDAQ	BKCC	Mon, Dec 15, 2008	9.09	9.85	8.66	8.88
371	NASDAQ	BKCC	Fri, Dec 12, 2008	8.05	9.09	7.37	9.06
370	NASDAQ	BKCC	Thu, Dec 11, 2008	8.70	9.09	8.13	8.23
369	NASDAQ	BKCC	Wed, Dec 10, 2008	8.82	9.38	8.80	8.98
368	NASDAQ	BKCC	Tue, Dec 9, 2008	8.95	9.80	8.74	8.74
367	NASDAQ	BKCC	Mon, Dec 8, 2008	9.70	10.07	9.13	9.13
366	NASDAQ	BKCC	Fri, Dec 5, 2008	9.49	9.50	8.70	9.49
365	NASDAQ	BKCC	Thu, Dec 4, 2008	10.06	10.25	9.41	9.70
364	NASDAQ	BKCC	Wed, Dec 3, 2008	9.31	10.29	9.26	10.20
363	NASDAQ	BKCC	Tue, Dec 2, 2008	9.30	9.92	8.81	9.65
362	NASDAQ	BKCC	Mon, Dec 1, 2008	10.07	10.12	9.00	9.11
361	NASDAQ	BKCC	Fri, Nov 28, 2008	9.85	10.29	9.53	10.25
360	NASDAQ	BKCC	Wed, Nov 26, 2008	8.85	10.15	8.85	9.90
359	NASDAQ	BKCC	Tue, Nov 25, 2008	8.87	9.50	8.50	9.12
358	NASDAQ	BKCC	Mon, Nov 24, 2008	7.79	8.67	7.45	8.67
357	NASDAQ	BKCC	Fri, Nov 21, 2008	6.83	7.51	6.04	7.42
356	NASDAQ	BKCC	Thu, Nov 20, 2008	6.34	7.38	6.09	6.83
355	NASDAQ	BKCC	Wed, Nov 19, 2008	7.46	8.00	6.44	6.44
354	NASDAQ	BKCC	Tue, Nov 18, 2008	7.85	8.22	7.08	7.59
353	NASDAQ	BKCC	Mon, Nov 17, 2008	7.35	8.08	7.17	7.81
352	NASDAQ	BKCC	Fri, Nov 14, 2008	8.00	8.26	7.31	7.37
351	NASDAQ	BKCC	Thu, Nov 13, 2008	7.12	8.19	6.94	8.18
350	NASDAQ	BKCC	Wed, Nov 12, 2008	7.23	7.67	7.00	7.00
349	NASDAQ	BKCC	Tue, Nov 11, 2008	8.85	8.85	7.15	7.42
348	NASDAQ	BKCC	Mon, Nov 10, 2008	9.92	9.92	8.60	9.02
347	NASDAQ	BKCC	Fri, Nov 7, 2008	10.24	10.24	9.52	9.65
346	NASDAQ	BKCC	Thu, Nov 6, 2008	9.57	10.18	9.25	10.04
345	NASDAQ	BKCC	Wed, Nov 5, 2008	10.50	10.50	10.02	10.11
344	NASDAQ	BKCC	Tue, Nov 4, 2008	10.33	10.60	10.00	10.45
343	NASDAQ	BKCC	Mon, Nov 3, 2008	10.43	10.69	9.71	10.33
342	NASDAQ	BKCC	Fri, Oct 31, 2008	10.11	10.50	9.60	10.50
341	NASDAQ	BKCC	Thu, Oct 30, 2008	10.25	10.25	9.49	10.20
340	NASDAQ	BKCC	Wed, Oct 29, 2008	9.51	10.00	8.41	9.84
339	NASDAQ	BKCC	Tue, Oct 28, 2008	9.51	9.90	8.86	9.60
338	NASDAQ	BKCC	Mon, Oct 27, 2008	9.00	9.46	8.73	9.20
337	NASDAQ	BKCC	Fri, Oct 24, 2008	8.10	9.19	8.02	9.05
336	NASDAQ	BKCC	Thu, Oct 23, 2008	8.37	8.93	8.01	8.93
335	NASDAQ	BKCC	Wed, Oct 22, 2008	8.89	9.47	8.75	8.91
334	NASDAQ	BKCC	Tue, Oct 21, 2008	9.10	9.57	9.00	9.14
333	NASDAQ	BKCC	Mon, Oct 20, 2008	9.50	9.51	8.72	9.31
332	NASDAQ	BKCC	Fri, Oct 17, 2008	9.66	9.95	8.61	9.36
331	NASDAQ	BKCC	Thu, Oct 16, 2008	8.82	9.95	8.80	9.94
330	NASDAQ	BKCC	Wed, Oct 15, 2008	9.16	9.48	8.72	8.74
329	NASDAQ	BKCC	Tue, Oct 14, 2008	9.84	9.84	9.00	9.47
328	NASDAQ	BKCC	Mon, Oct 13, 2008	7.50	9.50	7.05	9.50
327	NASDAQ	BKCC	Fri, Oct 10, 2008	6.52	7.24	5.12	7.24
326	NASDAQ	BKCC	Thu, Oct 9, 2008	8.42	8.57	7.00	7.00
325	NASDAQ	BKCC	Wed, Oct 8, 2008	9.13	9.70	7.60	8.40
324	NASDAQ	BKCC	Tue, Oct 7, 2008	6.95	10.41	6.94	9.79
323	NASDAQ	BKCC	Mon, Oct 6, 2008	10.92	11.11	9.49	9.79
322	NASDAQ	BKCC	Fri, Oct 3, 2008	11.62	11.62	11.06	11.19
321	NASDAQ	BKCC	Thu, Oct 2, 2008	11.35	11.35	10.96	11.29
320	NASDAQ	BKCC	Wed, Oct 1, 2008	12.00	12.00	11.04	11.28
319	NASDAQ	BKCC	Tue, Sep 30, 2008	11.75	11.75	11.09	11.53
318	NASDAQ	BKCC	Mon, Sep 29, 2008	11.05	11.49	10.50	11.49
317	NASDAQ	BKCC	Fri, Sep 26, 2008	10.91	11.49	10.90	11.41
316	NASDAQ	BKCC	Thu, Sep 25, 2008	11.00	11.30	10.41	11.25
315	NASDAQ	BKCC	Wed, Sep 24, 2008	11.60	11.60	10.78	10.80
314	NASDAQ	BKCC	Tue, Sep 23, 2008	11.94	11.94	10.76	11.48
313	NASDAQ	BKCC	Mon, Sep 22, 2008	11.86	12.00	11.43	11.89
312	NASDAQ	BKCC	Fri, Sep 19, 2008	12.37	12.40	9.78	11.86
311	NASDAQ	BKCC	Thu, Sep 18, 2008	9.85	11.80	9.49	11.67
310	NASDAQ	BKCC	Wed, Sep 17, 2008	9.84	9.94	9.49	9.76
309	NASDAQ	BKCC	Tue, Sep 16, 2008	9.22	10.17	9.07	10.17
308	NASDAQ	BKCC	Mon, Sep 15, 2008	9.62	10.00	9.10	9.57
307	NASDAQ	BKCC	Fri, Sep 12, 2008	10.10	10.19	9.76	10.11
306	NASDAQ	BKCC	Thu, Sep 11, 2008	10.56	10.56	10.00	10.17
305	NASDAQ	BKCC	Wed, Sep 10, 2008	9.79	10.66	9.50	10.63
304	NASDAQ	BKCC	Tue, Sep 9, 2008	11.11	11.11	9.48	9.49
303	NASDAQ	BKCC	Mon, Sep 8, 2008	12.14	12.47	11.12	11.12
302	NASDAQ	BKCC	Fri, Sep 5, 2008	11.35	12.00	11.35	11.77
301	NASDAQ	BKCC	Thu, Sep 4, 2008	11.76	11.89	11.27	11.48
300	NASDAQ	BKCC	Wed, Sep 3, 2008	11.29	12.19	10.97	11.88
299	NASDAQ	BKCC	Tue, Sep 2, 2008	11.35	11.44	11.01	11.16
298	NASDAQ	BKCC	Fri, Aug 29, 2008	11.31	11.60	11.06	11.19
297	NASDAQ	BKCC	Thu, Aug 28, 2008	11.39	11.65	11.39	11.50
296	NASDAQ	BKCC	Wed, Aug 27, 2008	11.45	11.75	11.22	11.28
295	NASDAQ	BKCC	Tue, Aug 26, 2008	11.07	11.48	11.07	11.48
294	NASDAQ	BKCC	Mon, Aug 25, 2008	11.52	11.52	11.01	11.11
293	NASDAQ	BKCC	Fri, Aug 22, 2008	11.14	11.44	10.97	11.40
292	NASDAQ	BKCC	Thu, Aug 21, 2008	11.28	11.36	10.83	10.97
291	NASDAQ	BKCC	Wed, Aug 20, 2008	11.19	11.67	11.16	11.50
290	NASDAQ	BKCC	Tue, Aug 19, 2008	11.25	11.52	10.71	11.16
289	NASDAQ	BKCC	Mon, Aug 18, 2008	11.24	11.25	11.14	11.25
288	NASDAQ	BKCC	Fri, Aug 15, 2008	11.54	11.70	10.98	11.08
287	NASDAQ	BKCC	Thu, Aug 14, 2008	10.46	11.47	10.46	11.38
286	NASDAQ	BKCC	Wed, Aug 13, 2008	10.00	10.66	9.50	10.61
285	NASDAQ	BKCC	Tue, Aug 12, 2008	10.03	10.08	9.84	10.01
284	NASDAQ	BKCC	Mon, Aug 11, 2008	9.55	10.26	9.55	10.03
283	NASDAQ	BKCC	Fri, Aug 8, 2008	9.58	9.58	9.17	9.55
282	NASDAQ	BKCC	Thu, Aug 7, 2008	9.08	9.34	9.08	9.12
281	NASDAQ	BKCC	Wed, Aug 6, 2008	9.24	9.71	8.93	9.31
280	NASDAQ	BKCC	Tue, Aug 5, 2008	9.14	9.30	8.96	9.28
279	NASDAQ	BKCC	Mon, Aug 4, 2008	9.49	9.49	8.93	9.00
278	NASDAQ	BKCC	Fri, Aug 1, 2008	9.76	9.84	9.36	9.48
277	NASDAQ	BKCC	Thu, Jul 31, 2008	9.81	9.83	9.48	9.76
276	NASDAQ	BKCC	Wed, Jul 30, 2008	9.19	10.08	8.66	9.98
275	NASDAQ	BKCC	Tue, Jul 29, 2008	8.16	8.97	8.12	8.85
274	NASDAQ	BKCC	Mon, Jul 28, 2008	8.43	8.86	8.09	8.14
273	NASDAQ	BKCC	Fri, Jul 25, 2008	8.37	8.68	8.11	8.47
272	NASDAQ	BKCC	Thu, Jul 24, 2008	8.25	8.43	8.16	8.25
271	NASDAQ	BKCC	Wed, Jul 23, 2008	8.20	8.25	8.13	8.22
270	NASDAQ	BKCC	Tue, Jul 22, 2008	8.05	8.20	7.88	8.18
269	NASDAQ	BKCC	Mon, Jul 21, 2008	8.23	8.23	8.03	8.06
268	NASDAQ	BKCC	Fri, Jul 18, 2008	8.14	8.14	7.94	8.06
267	NASDAQ	BKCC	Thu, Jul 17, 2008	8.00	8.18	6.75	8.10
266	NASDAQ	BKCC	Wed, Jul 16, 2008	7.58	8.09	7.21	7.97
265	NASDAQ	BKCC	Tue, Jul 15, 2008	7.71	8.03	7.29	7.63
264	NASDAQ	BKCC	Mon, Jul 14, 2008	7.91	8.10	7.50	7.86
263	NASDAQ	BKCC	Fri, Jul 11, 2008	8.25	8.29	7.76	8.00
262	NASDAQ	BKCC	Thu, Jul 10, 2008	8.13	8.84	7.83	8.43
261	NASDAQ	BKCC	Wed, Jul 9, 2008	8.63	8.83	7.97	8.16
260	NASDAQ	BKCC	Tue, Jul 8, 2008	8.17	8.57	8.17	8.56
259	NASDAQ	BKCC	Mon, Jul 7, 2008	8.95	8.95	8.13	8.14
258	NASDAQ	BKCC	Thu, Jul 3, 2008	9.04	9.04	8.60	8.85
257	NASDAQ	BKCC	Wed, Jul 2, 2008	9.10	9.20	9.00	9.01
256	NASDAQ	BKCC	Tue, Jul 1, 2008	9.46	9.50	9.00	9.14
255	NASDAQ	BKCC	Mon, Jun 30, 2008	9.28	10.19	9.28	9.46
254	NASDAQ	BKCC	Fri, Jun 27, 2008	9.19	9.64	9.19	9.29
253	NASDAQ	BKCC	Thu, Jun 26, 2008	9.94	9.94	9.25	9.26
252	NASDAQ	BKCC	Wed, Jun 25, 2008	9.65	9.98	9.65	9.81
251	NASDAQ	BKCC	Tue, Jun 24, 2008	9.34	9.78	9.30	9.47
250	NASDAQ	BKCC	Mon, Jun 23, 2008	9.91	10.00	9.46	9.46
249	NASDAQ	BKCC	Fri, Jun 20, 2008	10.35	10.42	9.83	10.01
248	NASDAQ	BKCC	Thu, Jun 19, 2008	10.84	10.94	10.30	10.43
247	NASDAQ	BKCC	Wed, Jun 18, 2008	11.35	11.45	10.79	10.85
246	NASDAQ	BKCC	Tue, Jun 17, 2008	12.01	12.01	11.33	11.33
245	NASDAQ	BKCC	Mon, Jun 16, 2008	11.81	12.01	11.80	12.00
244	NASDAQ	BKCC	Fri, Jun 13, 2008	11.60	11.81	11.40	11.81
243	NASDAQ	BKCC	Thu, Jun 12, 2008	11.69	11.78	11.38	11.50
242	NASDAQ	BKCC	Wed, Jun 11, 2008	12.42	12.43	11.81	11.81
241	NASDAQ	BKCC	Tue, Jun 10, 2008	12.10	12.42	12.10	12.30
240	NASDAQ	BKCC	Mon, Jun 9, 2008	12.34	12.39	11.93	12.06
239	NASDAQ	BKCC	Fri, Jun 6, 2008	12.42	12.48	12.16	12.19
238	NASDAQ	BKCC	Thu, Jun 5, 2008	12.45	12.48	12.24	12.48
237	NASDAQ	BKCC	Wed, Jun 4, 2008	12.04	12.57	12.04	12.24
236	NASDAQ	BKCC	Tue, Jun 3, 2008	12.09	12.80	11.96	12.06
235	NASDAQ	BKCC	Mon, Jun 2, 2008	12.05	12.68	11.80	12.02
234	NASDAQ	BKCC	Fri, May 30, 2008	13.25	13.45	11.96	11.96
233	NASDAQ	BKCC	Thu, May 29, 2008	13.26	13.60	12.80	13.19
232	NASDAQ	BKCC	Wed, May 28, 2008	13.65	13.65	12.61	13.13
231	NASDAQ	BKCC	Tue, May 27, 2008	13.09	13.52	12.66	13.46
230	NASDAQ	BKCC	Fri, May 23, 2008	12.64	12.97	12.31	12.97
229	NASDAQ	BKCC	Thu, May 22, 2008	12.36	12.70	12.22	12.70
228	NASDAQ	BKCC	Wed, May 21, 2008	12.54	12.64	12.19	12.22
227	NASDAQ	BKCC	Tue, May 20, 2008	12.41	12.75	12.31	12.49
226	NASDAQ	BKCC	Mon, May 19, 2008	12.56	12.75	12.40	12.51
225	NASDAQ	BKCC	Fri, May 16, 2008	12.62	12.62	12.00	12.59
224	NASDAQ	BKCC	Thu, May 15, 2008	12.21	12.57	12.16	12.40
223	NASDAQ	BKCC	Wed, May 14, 2008	12.18	12.46	12.02	12.23
222	NASDAQ	BKCC	Tue, May 13, 2008	12.33	12.39	12.02	12.15
221	NASDAQ	BKCC	Mon, May 12, 2008	12.09	12.40	11.70	12.29
220	NASDAQ	BKCC	Fri, May 9, 2008	11.71	12.07	11.70	12.05
219	NASDAQ	BKCC	Thu, May 8, 2008	12.08	12.26	11.80	11.95
218	NASDAQ	BKCC	Wed, May 7, 2008	12.64	12.69	11.89	11.89
217	NASDAQ	BKCC	Tue, May 6, 2008	12.35	12.70	12.31	12.65
216	NASDAQ	BKCC	Mon, May 5, 2008	12.58	12.58	11.99	12.45
215	NASDAQ	BKCC	Fri, May 2, 2008	12.71	12.71	12.51	12.64
214	NASDAQ	BKCC	Thu, May 1, 2008	12.28	12.58	12.13	12.58
213	NASDAQ	BKCC	Wed, Apr 30, 2008	12.24	12.56	12.24	12.31
212	NASDAQ	BKCC	Tue, Apr 29, 2008	12.23	12.36	11.91	12.18
211	NASDAQ	BKCC	Mon, Apr 28, 2008	12.30	12.40	12.29	12.31
210	NASDAQ	BKCC	Fri, Apr 25, 2008	11.95	12.29	11.92	12.29
209	NASDAQ	BKCC	Thu, Apr 24, 2008	11.75	11.94	11.71	11.87
208	NASDAQ	BKCC	Wed, Apr 23, 2008	11.31	11.89	11.21	11.73
207	NASDAQ	BKCC	Tue, Apr 22, 2008	12.71	12.71	11.20	11.25
206	NASDAQ	BKCC	Mon, Apr 21, 2008	12.02	13.05	12.02	12.64
205	NASDAQ	BKCC	Fri, Apr 18, 2008	12.30	12.36	12.01	12.10
204	NASDAQ	BKCC	Thu, Apr 17, 2008	12.34	12.34	11.78	11.95
203	NASDAQ	BKCC	Wed, Apr 16, 2008	11.63	12.17	11.56	12.17
202	NASDAQ	BKCC	Tue, Apr 15, 2008	11.19	11.50	11.19	11.50
201	NASDAQ	BKCC	Mon, Apr 14, 2008	11.15	11.55	10.97	11.03
200	NASDAQ	BKCC	Fri, Apr 11, 2008	11.65	12.18	11.00	11.06
199	NASDAQ	BKCC	Thu, Apr 10, 2008	11.72	11.97	11.58	11.82
198	NASDAQ	BKCC	Wed, Apr 9, 2008	11.92	12.08	11.43	11.75
197	NASDAQ	BKCC	Tue, Apr 8, 2008	12.10	12.17	11.65	11.79
196	NASDAQ	BKCC	Mon, Apr 7, 2008	12.72	12.94	12.16	12.27
195	NASDAQ	BKCC	Fri, Apr 4, 2008	12.62	12.67	12.41	12.63
194	NASDAQ	BKCC	Thu, Apr 3, 2008	12.78	12.95	12.53	12.58
193	NASDAQ	BKCC	Wed, Apr 2, 2008	12.90	13.00	12.43	12.95
192	NASDAQ	BKCC	Tue, Apr 1, 2008	12.26	13.13	11.35	12.55
191	NASDAQ	BKCC	Mon, Mar 31, 2008	12.00	12.19	11.39	11.94
190	NASDAQ	BKCC	Fri, Mar 28, 2008	11.66	12.32	11.29	11.77
189	NASDAQ	BKCC	Thu, Mar 27, 2008	11.71	11.99	11.22	11.47
188	NASDAQ	BKCC	Wed, Mar 26, 2008	11.93	12.29	11.35	11.59
187	NASDAQ	BKCC	Tue, Mar 25, 2008	11.74	11.97	11.12	11.96
186	NASDAQ	BKCC	Mon, Mar 24, 2008	11.35	11.86	11.24	11.56
185	NASDAQ	BKCC	Thu, Mar 20, 2008	10.96	11.44	10.60	11.32
184	NASDAQ	BKCC	Wed, Mar 19, 2008	12.36	12.44	10.77	10.77
183	NASDAQ	BKCC	Tue, Mar 18, 2008	11.26	12.24	10.90	12.24
182	NASDAQ	BKCC	Mon, Mar 17, 2008	10.65	11.14	10.65	10.87
181	NASDAQ	BKCC	Fri, Mar 14, 2008	10.98	11.18	10.62	10.65
180	NASDAQ	BKCC	Thu, Mar 13, 2008	11.12	11.27	10.50	10.92
179	NASDAQ	BKCC	Wed, Mar 12, 2008	11.85	11.85	11.26	11.44
178	NASDAQ	BKCC	Tue, Mar 11, 2008	12.18	12.56	11.25	11.89
177	NASDAQ	BKCC	Mon, Mar 10, 2008	11.97	12.56	11.10	11.10
176	NASDAQ	BKCC	Fri, Mar 7, 2008	12.01	12.23	11.69	12.00
175	NASDAQ	BKCC	Thu, Mar 6, 2008	12.15	12.55	12.01	12.06
174	NASDAQ	BKCC	Wed, Mar 5, 2008	12.26	12.36	12.12	12.23
173	NASDAQ	BKCC	Tue, Mar 4, 2008	12.27	12.56	12.01	12.18
172	NASDAQ	BKCC	Mon, Mar 3, 2008	12.60	12.60	12.08	12.27
171	NASDAQ	BKCC	Fri, Feb 29, 2008	13.12	13.15	12.56	12.56
170	NASDAQ	BKCC	Thu, Feb 28, 2008	13.45	13.81	13.02	13.24
169	NASDAQ	BKCC	Wed, Feb 27, 2008	13.50	13.56	13.10	13.56
168	NASDAQ	BKCC	Tue, Feb 26, 2008	13.33	13.89	13.33	13.61
167	NASDAQ	BKCC	Mon, Feb 25, 2008	13.03	13.38	12.76	13.38
166	NASDAQ	BKCC	Fri, Feb 22, 2008	13.00	13.22	12.52	13.08
165	NASDAQ	BKCC	Thu, Feb 21, 2008	13.48	13.77	13.00	13.01
164	NASDAQ	BKCC	Wed, Feb 20, 2008	13.00	14.32	13.00	13.39
163	NASDAQ	BKCC	Tue, Feb 19, 2008	13.60	13.71	13.02	13.05
162	NASDAQ	BKCC	Fri, Feb 15, 2008	13.24	13.55	13.24	13.47
161	NASDAQ	BKCC	Thu, Feb 14, 2008	14.35	14.35	13.28	13.28
160	NASDAQ	BKCC	Wed, Feb 13, 2008	13.94	14.98	13.76	14.36
159	NASDAQ	BKCC	Tue, Feb 12, 2008	14.29	14.43	13.75	13.81
158	NASDAQ	BKCC	Mon, Feb 11, 2008	13.81	14.74	13.50	14.19
157	NASDAQ	BKCC	Fri, Feb 8, 2008	13.95	14.18	13.66	13.75
156	NASDAQ	BKCC	Thu, Feb 7, 2008	13.59	14.09	13.23	14.00
155	NASDAQ	BKCC	Wed, Feb 6, 2008	14.56	14.74	13.58	13.59
154	NASDAQ	BKCC	Tue, Feb 5, 2008	14.38	14.80	14.28	14.45
153	NASDAQ	BKCC	Mon, Feb 4, 2008	14.59	14.80	13.40	14.74
152	NASDAQ	BKCC	Fri, Feb 1, 2008	14.90	14.91	14.19	14.78
151	NASDAQ	BKCC	Thu, Jan 31, 2008	13.74	14.99	13.74	14.92
150	NASDAQ	BKCC	Wed, Jan 30, 2008	14.05	14.49	13.72	13.94
149	NASDAQ	BKCC	Tue, Jan 29, 2008	14.20	14.44	13.51	14.13
148	NASDAQ	BKCC	Mon, Jan 28, 2008	13.67	14.17	13.61	14.11
147	NASDAQ	BKCC	Fri, Jan 25, 2008	14.27	14.56	13.50	13.74
146	NASDAQ	BKCC	Thu, Jan 24, 2008	14.05	14.25	13.26	14.11
145	NASDAQ	BKCC	Wed, Jan 23, 2008	12.87	14.07	12.56	14.07
144	NASDAQ	BKCC	Tue, Jan 22, 2008	12.57	13.29	12.07	13.21
143	NASDAQ	BKCC	Fri, Jan 18, 2008	13.90	14.16	12.80	13.20
142	NASDAQ	BKCC	Thu, Jan 17, 2008	14.57	14.80	13.87	13.90
141	NASDAQ	BKCC	Wed, Jan 16, 2008	14.59	14.81	14.40	14.48
140	NASDAQ	BKCC	Tue, Jan 15, 2008	14.75	15.00	14.67	14.67
139	NASDAQ	BKCC	Mon, Jan 14, 2008	14.81	15.05	14.71	14.90
138	NASDAQ	BKCC	Fri, Jan 11, 2008	14.75	14.98	14.75	14.78
137	NASDAQ	BKCC	Thu, Jan 10, 2008	14.67	14.95	14.26	14.86
136	NASDAQ	BKCC	Wed, Jan 9, 2008	14.61	14.99	14.28	14.84
135	NASDAQ	BKCC	Tue, Jan 8, 2008	15.20	15.20	14.58	14.68
134	NASDAQ	BKCC	Mon, Jan 7, 2008	14.83	15.23	14.30	15.19
133	NASDAQ	BKCC	Fri, Jan 4, 2008	14.85	15.24	14.73	14.74
132	NASDAQ	BKCC	Thu, Jan 3, 2008	15.04	15.35	15.00	15.01
131	NASDAQ	BKCC	Wed, Jan 2, 2008	15.25	15.25	15.00	15.13
130	NASDAQ	BKCC	Mon, Dec 31, 2007	15.05	15.39	14.85	15.28
129	NASDAQ	BKCC	Fri, Dec 28, 2007	15.07	15.27	14.91	15.14
128	NASDAQ	BKCC	Thu, Dec 27, 2007	14.68	15.10	14.51	15.04
127	NASDAQ	BKCC	Wed, Dec 26, 2007	15.35	15.35	14.63	14.82
126	NASDAQ	BKCC	Mon, Dec 24, 2007	15.41	15.42	14.51	15.40
125	NASDAQ	BKCC	Fri, Dec 21, 2007	15.42	15.47	14.81	15.41
124	NASDAQ	BKCC	Thu, Dec 20, 2007	14.85	14.85	14.27	14.78
123	NASDAQ	BKCC	Wed, Dec 19, 2007	14.36	14.83	14.25	14.71
122	NASDAQ	BKCC	Tue, Dec 18, 2007	14.61	15.00	14.36	14.39
121	NASDAQ	BKCC	Mon, Dec 17, 2007	14.84	14.84	14.46	14.52
120	NASDAQ	BKCC	Fri, Dec 14, 2007	14.02	15.25	14.00	14.91
119	NASDAQ	BKCC	Thu, Dec 13, 2007	14.20	14.29	14.00	14.12
118	NASDAQ	BKCC	Wed, Dec 12, 2007	14.60	14.78	13.96	14.28
117	NASDAQ	BKCC	Tue, Dec 11, 2007	15.03	15.22	14.51	14.60
116	NASDAQ	BKCC	Mon, Dec 10, 2007	14.82	15.20	14.52	15.07
115	NASDAQ	BKCC	Fri, Dec 7, 2007	14.43	14.96	14.43	14.63
114	NASDAQ	BKCC	Thu, Dec 6, 2007	13.75	14.60	13.75	14.38
113	NASDAQ	BKCC	Wed, Dec 5, 2007	13.83	14.00	13.73	13.81
112	NASDAQ	BKCC	Tue, Dec 4, 2007	13.96	14.23	13.50	13.50
111	NASDAQ	BKCC	Mon, Dec 3, 2007	14.26	14.45	13.89	13.98
110	NASDAQ	BKCC	Fri, Nov 30, 2007	14.55	15.00	14.28	14.28
109	NASDAQ	BKCC	Thu, Nov 29, 2007	14.45	14.52	14.22	14.50
108	NASDAQ	BKCC	Wed, Nov 28, 2007	14.07	14.53	14.01	14.48
107	NASDAQ	BKCC	Tue, Nov 27, 2007	14.00	14.17	13.91	13.98
106	NASDAQ	BKCC	Mon, Nov 26, 2007	14.34	14.63	13.95	13.99
105	NASDAQ	BKCC	Fri, Nov 23, 2007	13.88	14.37	13.75	14.37
104	NASDAQ	BKCC	Wed, Nov 21, 2007	13.93	13.98	13.52	13.79
103	NASDAQ	BKCC	Tue, Nov 20, 2007	13.85	13.98	13.76	13.98
102	NASDAQ	BKCC	Mon, Nov 19, 2007	13.81	14.04	13.81	13.95
101	NASDAQ	BKCC	Fri, Nov 16, 2007	13.86	13.99	13.37	13.85
100	NASDAQ	BKCC	Thu, Nov 15, 2007	13.98	14.23	13.80	13.86
99	NASDAQ	BKCC	Wed, Nov 14, 2007	14.41	14.45	13.95	14.10
98	NASDAQ	BKCC	Tue, Nov 13, 2007	13.86	14.54	13.82	14.35
97	NASDAQ	BKCC	Mon, Nov 12, 2007	13.46	14.19	13.36	14.19
96	NASDAQ	BKCC	Fri, Nov 9, 2007	14.42	14.42	13.25	13.45
95	NASDAQ	BKCC	Thu, Nov 8, 2007	13.29	14.58	13.16	14.57
94	NASDAQ	BKCC	Wed, Nov 7, 2007	13.02	13.39	13.02	13.20
93	NASDAQ	BKCC	Tue, Nov 6, 2007	13.33	13.39	13.06	13.21
92	NASDAQ	BKCC	Mon, Nov 5, 2007	13.20	13.50	13.04	13.21
91	NASDAQ	BKCC	Fri, Nov 2, 2007	13.76	13.76	13.12	13.17
90	NASDAQ	BKCC	Thu, Nov 1, 2007	14.19	14.25	13.55	13.72
89	NASDAQ	BKCC	Wed, Oct 31, 2007	14.66	14.78	14.10	14.30
88	NASDAQ	BKCC	Tue, Oct 30, 2007	14.82	14.98	14.52	14.66
87	NASDAQ	BKCC	Mon, Oct 29, 2007	14.94	15.03	14.77	14.86
86	NASDAQ	BKCC	Fri, Oct 26, 2007	15.24	15.29	14.73	14.96
85	NASDAQ	BKCC	Thu, Oct 25, 2007	15.24	15.49	14.66	14.93
84	NASDAQ	BKCC	Wed, Oct 24, 2007	14.85	15.21	14.76	15.13
83	NASDAQ	BKCC	Tue, Oct 23, 2007	15.04	15.04	14.76	14.93
82	NASDAQ	BKCC	Mon, Oct 22, 2007	14.93	14.96	14.51	14.92
81	NASDAQ	BKCC	Fri, Oct 19, 2007	15.54	15.54	14.51	14.70
80	NASDAQ	BKCC	Thu, Oct 18, 2007	15.47	15.50	15.09	15.44
79	NASDAQ	BKCC	Wed, Oct 17, 2007	15.50	15.60	15.06	15.46
78	NASDAQ	BKCC	Tue, Oct 16, 2007	15.29	15.55	15.00	15.50
77	NASDAQ	BKCC	Mon, Oct 15, 2007	15.20	15.28	14.92	15.28
76	NASDAQ	BKCC	Fri, Oct 12, 2007	15.50	15.51	14.91	15.14
75	NASDAQ	BKCC	Thu, Oct 11, 2007	15.50	15.50	15.28	15.49
74	NASDAQ	BKCC	Wed, Oct 10, 2007	15.49	15.68	15.17	15.40
73	NASDAQ	BKCC	Tue, Oct 9, 2007	15.53	15.69	15.34	15.49
72	NASDAQ	BKCC	Mon, Oct 8, 2007	15.31	15.58	15.15	15.56
71	NASDAQ	BKCC	Fri, Oct 5, 2007	15.45	15.50	15.31	15.31
70	NASDAQ	BKCC	Thu, Oct 4, 2007	14.98	15.35	14.73	15.34
69	NASDAQ	BKCC	Wed, Oct 3, 2007	14.94	15.21	14.67	14.94
68	NASDAQ	BKCC	Tue, Oct 2, 2007	14.62	15.12	14.49	15.03
67	NASDAQ	BKCC	Mon, Oct 1, 2007	14.59	14.94	14.25	14.56
66	NASDAQ	BKCC	Fri, Sep 28, 2007	15.65	15.65	14.50	14.50
65	NASDAQ	BKCC	Thu, Sep 27, 2007	14.93	15.75	14.77	15.68
64	NASDAQ	BKCC	Wed, Sep 26, 2007	14.49	14.99	14.40	14.91
63	NASDAQ	BKCC	Tue, Sep 25, 2007	14.52	14.63	14.41	14.44
62	NASDAQ	BKCC	Mon, Sep 24, 2007	14.99	14.99	14.51	14.53
61	NASDAQ	BKCC	Fri, Sep 21, 2007	14.30	15.00	14.20	15.00
60	NASDAQ	BKCC	Thu, Sep 20, 2007	14.50	14.50	14.06	14.24
59	NASDAQ	BKCC	Wed, Sep 19, 2007	14.70	14.87	14.23	14.50
58	NASDAQ	BKCC	Tue, Sep 18, 2007	14.68	14.68	14.31	14.64
57	NASDAQ	BKCC	Mon, Sep 17, 2007	14.22	14.84	14.18	14.56
56	NASDAQ	BKCC	Fri, Sep 14, 2007	14.33	14.33	14.24	14.28
55	NASDAQ	BKCC	Thu, Sep 13, 2007	14.30	14.50	14.30	14.40
54	NASDAQ	BKCC	Wed, Sep 12, 2007	14.29	14.30	13.94	14.29
53	NASDAQ	BKCC	Tue, Sep 11, 2007	14.59	14.59	14.22	14.46
52	NASDAQ	BKCC	Mon, Sep 10, 2007	14.77	14.77	14.20	14.41
51	NASDAQ	BKCC	Fri, Sep 7, 2007	14.60	14.81	14.26	14.40
50	NASDAQ	BKCC	Thu, Sep 6, 2007	14.31	14.63	14.14	14.48
49	NASDAQ	BKCC	Wed, Sep 5, 2007	14.23	14.65	14.13	14.36
48	NASDAQ	BKCC	Tue, Sep 4, 2007	14.56	14.65	14.25	14.42
47	NASDAQ	BKCC	Fri, Aug 31, 2007	14.60	14.65	13.81	14.50
46	NASDAQ	BKCC	Thu, Aug 30, 2007	14.28	14.59	14.28	14.59
45	NASDAQ	BKCC	Wed, Aug 29, 2007	13.82	14.42	13.71	14.40
44	NASDAQ	BKCC	Tue, Aug 28, 2007	14.04	14.14	13.90	13.99
43	NASDAQ	BKCC	Mon, Aug 27, 2007	14.24	14.49	13.81	14.23
42	NASDAQ	BKCC	Fri, Aug 24, 2007	14.14	14.50	13.75	14.12
41	NASDAQ	BKCC	Thu, Aug 23, 2007	14.15	14.50	13.76	14.29
40	NASDAQ	BKCC	Wed, Aug 22, 2007	13.99	14.35	13.80	14.05
39	NASDAQ	BKCC	Tue, Aug 21, 2007	14.00	14.31	13.30	13.76
38	NASDAQ	BKCC	Mon, Aug 20, 2007	13.12	14.00	12.95	14.00
37	NASDAQ	BKCC	Fri, Aug 17, 2007	13.00	13.40	12.50	12.96
36	NASDAQ	BKCC	Thu, Aug 16, 2007	12.31	13.00	12.00	12.66
35	NASDAQ	BKCC	Wed, Aug 15, 2007	12.76	13.00	12.60	12.75
34	NASDAQ	BKCC	Tue, Aug 14, 2007	12.92	13.00	12.88	13.00
33	NASDAQ	BKCC	Mon, Aug 13, 2007	12.75	13.00	12.75	12.92
32	NASDAQ	BKCC	Fri, Aug 10, 2007	12.27	12.89	12.27	12.70
31	NASDAQ	BKCC	Thu, Aug 9, 2007	12.50	13.10	12.50	12.88
30	NASDAQ	BKCC	Wed, Aug 8, 2007	12.60	12.99	12.60	12.80
29	NASDAQ	BKCC	Tue, Aug 7, 2007	12.68	12.71	12.40	12.61
28	NASDAQ	BKCC	Mon, Aug 6, 2007	12.73	13.12	12.37	13.01
27	NASDAQ	BKCC	Fri, Aug 3, 2007	12.81	12.90	12.65	12.79
26	NASDAQ	BKCC	Thu, Aug 2, 2007	12.90	13.18	12.73	12.95
25	NASDAQ	BKCC	Wed, Aug 1, 2007	12.90	13.12	12.68	12.99
24	NASDAQ	BKCC	Tue, Jul 31, 2007	12.87	13.38	12.63	13.16
23	NASDAQ	BKCC	Mon, Jul 30, 2007	13.17	13.98	13.06	13.26
22	NASDAQ	BKCC	Fri, Jul 27, 2007	13.17	13.50	12.50	13.11
21	NASDAQ	BKCC	Thu, Jul 26, 2007	14.35	14.35	12.45	13.47
20	NASDAQ	BKCC	Wed, Jul 25, 2007	14.45	14.71	14.31	14.70
19	NASDAQ	BKCC	Tue, Jul 24, 2007	14.51	14.72	14.40	14.70
18	NASDAQ	BKCC	Mon, Jul 23, 2007	14.69	14.72	14.60	14.70
17	NASDAQ	BKCC	Fri, Jul 20, 2007	14.76	14.80	14.61	14.65
16	NASDAQ	BKCC	Thu, Jul 19, 2007	14.80	14.87	14.60	14.75
15	NASDAQ	BKCC	Wed, Jul 18, 2007	14.99	15.05	14.53	14.84
14	NASDAQ	BKCC	Tue, Jul 17, 2007	14.91	15.00	14.90	15.00
13	NASDAQ	BKCC	Mon, Jul 16, 2007	14.95	15.15	14.90	14.99
12	NASDAQ	BKCC	Fri, Jul 13, 2007	14.90	15.10	14.90	14.96
11	NASDAQ	BKCC	Thu, Jul 12, 2007	15.00	15.10	14.90	15.01
10	NASDAQ	BKCC	Wed, Jul 11, 2007	14.99	15.00	14.86	15.00
9	NASDAQ	BKCC	Tue, Jul 10, 2007	14.95	15.09	14.84	15.00
8	NASDAQ	BKCC	Mon, Jul 9, 2007	14.95	15.00	14.80	14.99
7	NASDAQ	BKCC	Fri, Jul 6, 2007	15.25	15.25	14.75	14.99
6	NASDAQ	BKCC	Thu, Jul 5, 2007	15.99	15.99	14.75	15.14
5	NASDAQ	BKCC	Tue, Jul 3, 2007	14.70	14.95	14.70	14.90
4	NASDAQ	BKCC	Mon, Jul 2, 2007	14.70	14.86	14.70	14.80
3	NASDAQ	BKCC	Fri, Jun 29, 2007	14.75	14.95	14.55	14.75
2	NASDAQ	BKCC	Thu, Jun 28, 2007	14.60	14.87	14.50	14.75
1	NASDAQ	BKCC	Wed, Jun 27, 2007	15.00	15.00	14.05	14.55
#	Exchange	Symbol	Date	Open	High	Low	Close

BlackRock Capital Investment Corp NASDAQ:BKCC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024