Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
BCR,02/28/13,99.46,99.53,98.67,98.85,759965,0.02,0.02%
BCR,02/27/13,97.50,99.44,97.14,98.83,646617,0.96,0.98%
BCR,02/26/13,98.40,98.51,97.26,97.87,434392,-0.15,-0.15%
BCR,02/25/13,98.68,99.19,98.01,98.02,434086,-0.25,-0.25%
BCR,02/22/13,98.32,98.60,97.36,98.27,722310,-0.74,-0.75%
BCR,02/21/13,99.40,100.01,98.43,99.01,598131,-0.59,-0.59%
BCR,02/20/13,100.06,100.39,99.47,99.60,466194,-0.70,-0.70%
BCR,02/19/13,100.54,100.88,99.80,100.30,508202,-0.49,-0.49%
BCR,02/15/13,100.96,101.54,100.33,100.79,445046,-0.21,-0.21%
BCR,02/14/13,101.35,101.43,100.67,101.00,323671,-0.45,-0.44%
BCR,02/13/13,101.07,101.84,101.07,101.45,317380,0.13,0.13%
BCR,02/12/13,101.09,101.49,100.75,101.32,351207,0.39,0.39%
BCR,02/11/13,101.20,101.40,100.81,100.93,351293,-0.26,-0.26%
BCR,02/08/13,101.20,101.46,100.94,101.19,278738,0.11,0.11%
BCR,02/07/13,101.40,102.05,101.00,101.08,535872,-0.48,-0.47%
BCR,02/06/13,99.66,101.94,99.47,101.56,1051684,2.97,3.01%
BCR,02/04/13,99.21,99.50,98.08,98.59,795254,-0.76,-0.76%
BCR,02/01/13,99.85,100.77,97.79,99.35,1833657,-2.72,-2.66%
BCR,01/31/13,101.95,102.53,100.90,102.07,997672,-0.16,-0.16%
BCR,01/30/13,102.74,102.99,101.81,102.23,634784,-0.49,-0.48%
BCR,01/29/13,103.25,103.33,102.37,102.72,697068,-0.62,-0.60%
BCR,01/28/13,103.64,103.73,102.41,103.34,336199,-0.10,-0.10%
BCR,01/25/13,103.84,104.61,102.16,103.44,636490,-0.07,-0.07%
BCR,01/24/13,101.98,103.55,101.71,103.51,619133,1.53,1.50%
BCR,01/23/13,105.54,105.54,101.33,101.98,743195,0.39,0.38%
BCR,01/22/13,101.52,101.75,101.15,101.59,1099426,0.00,0.00%
BCR,01/18/13,101.55,101.86,100.36,101.59,604193,-0.03,-0.03%
BCR,01/17/13,101.80,102.36,101.60,101.62,710917,-0.06,-0.06%
BCR,01/16/13,101.93,102.01,101.40,101.68,378288,-0.32,-0.31%
BCR,01/15/13,102.06,102.28,101.60,102.00,560895,-0.68,-0.66%
BCR,01/14/13,103.39,104.63,102.54,102.68,932505,-0.45,-0.44%
BCR,01/12/13,102.65,103.67,102.02,103.13,654171,0.00,0.00%
BCR,01/11/13,102.65,103.67,102.02,103.13,654171,0.35,0.34%
BCR,01/10/13,103.03,103.59,102.11,102.78,467216,-0.17,-0.17%
BCR,01/09/13,103.43,104.06,102.71,102.95,563555,-0.19,-0.18%
BCR,01/08/13,101.70,103.15,101.41,103.14,636372,1.29,1.27%
BCR,01/07/13,100.57,102.17,100.57,101.85,428193,0.92,0.91%
BCR,01/04/13,101.55,101.69,100.83,100.93,459813,-0.52,-0.51%
BCR,01/03/13,100.30,101.56,99.97,101.45,918177,-0.38,-0.37%
BCR,01/02/13,100.47,101.85,97.57,101.83,1017262,4.26,4.37%
BCR,12/31/12,95.76,97.74,95.39,97.57,532001,1.58,1.65%
BCR,12/28/12,96.77,96.92,95.99,95.99,372669,-1.15,-1.18%
BCR,12/27/12,96.84,97.47,96.27,97.14,411779,0.37,0.38%
BCR,12/26/12,96.57,97.00,96.46,96.77,582602,0.20,0.21%
BCR,12/24/12,97.66,98.86,96.33,96.57,292042,-1.61,-1.64%
BCR,12/21/12,98.38,100.59,97.29,98.18,1254156,-0.38,-0.39%
BCR,12/20/12,97.85,98.65,97.35,98.56,343810,0.63,0.64%
BCR,12/19/12,97.90,98.61,96.86,97.93,523679,0.30,0.31%
BCR,12/18/12,96.36,97.81,95.47,97.63,413405,0.84,0.87%
BCR,12/17/12,96.45,96.83,96.01,96.79,565662,0.57,0.59%
BCR,12/14/12,96.10,96.86,95.93,96.22,500607,-0.27,-0.28%
BCR,12/13/12,97.09,97.44,96.37,96.49,386263,-0.49,-0.51%
BCR,12/12/12,98.10,98.50,96.87,96.98,613414,-1.15,-1.17%
BCR,12/11/12,98.15,98.86,97.12,98.13,416568,0.32,0.33%
BCR,12/10/12,97.26,98.13,96.96,97.81,232575,0.35,0.36%
BCR,12/07/12,97.60,97.76,96.81,97.46,376834,0.07,0.07%
BCR,12/06/12,97.49,97.54,96.91,97.39,637320,-0.06,-0.06%
BCR,12/05/12,98.17,98.19,97.28,97.45,354194,-0.76,-0.77%