Balchem Corp NASDAQ:BCPC Historical Prices

Below are the 4329 trading days of historical prices for BCPC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4329	NASDAQ	BCPC	Thu, Mar 7, 2024	157.51	159.52	157.51	158.45
4328	NASDAQ	BCPC	Wed, Mar 6, 2024	156.19	157.50	154.91	157.05
4327	NASDAQ	BCPC	Tue, Mar 5, 2024	155.91	157.60	154.14	154.50
4326	NASDAQ	BCPC	Mon, Mar 4, 2024	156.77	157.60	156.31	156.99
4325	NASDAQ	BCPC	Fri, Mar 1, 2024	157.29	157.60	155.51	156.93
4324	NASDAQ	BCPC	Thu, Feb 29, 2024	155.75	158.27	155.27	157.19
4323	NASDAQ	BCPC	Wed, Feb 28, 2024	153.00	154.33	152.94	154.08
4322	NASDAQ	BCPC	Tue, Feb 27, 2024	156.20	156.20	154.22	154.64
4321	NASDAQ	BCPC	Mon, Feb 26, 2024	155.74	156.24	154.08	155.44
4320	NASDAQ	BCPC	Fri, Feb 23, 2024	155.00	157.25	155.00	156.88
4319	NASDAQ	BCPC	Thu, Feb 22, 2024	153.36	155.57	153.08	155.29
4318	NASDAQ	BCPC	Wed, Feb 21, 2024	155.00	156.35	152.34	153.66
4317	NASDAQ	BCPC	Tue, Feb 20, 2024	148.46	157.47	148.34	157.27
4316	NASDAQ	BCPC	Fri, Feb 16, 2024	148.00	151.54	145.04	149.20
4315	NASDAQ	BCPC	Thu, Feb 15, 2024	142.66	146.84	141.59	146.39
4314	NASDAQ	BCPC	Wed, Feb 14, 2024	142.28	143.44	140.19	142.73
4313	NASDAQ	BCPC	Tue, Feb 13, 2024	142.14	144.40	139.57	140.58
4312	NASDAQ	BCPC	Mon, Feb 12, 2024	145.20	146.59	144.20	145.33
4311	NASDAQ	BCPC	Fri, Feb 9, 2024	143.90	145.60	143.00	145.14
4310	NASDAQ	BCPC	Thu, Feb 8, 2024	142.50	143.64	141.90	143.43
4309	NASDAQ	BCPC	Wed, Feb 7, 2024	141.34	143.91	139.91	142.28
4308	NASDAQ	BCPC	Tue, Feb 6, 2024	140.31	142.66	140.31	141.21
4307	NASDAQ	BCPC	Mon, Feb 5, 2024	141.38	141.66	138.38	140.28
4306	NASDAQ	BCPC	Fri, Feb 2, 2024	141.21	143.54	141.02	143.14
4305	NASDAQ	BCPC	Thu, Feb 1, 2024	141.37	143.05	139.84	142.90
4304	NASDAQ	BCPC	Wed, Jan 31, 2024	143.40	143.68	140.05	140.16
4303	NASDAQ	BCPC	Tue, Jan 30, 2024	140.95	143.11	140.64	142.93
4302	NASDAQ	BCPC	Mon, Jan 29, 2024	138.92	142.10	138.70	141.92
4301	NASDAQ	BCPC	Fri, Jan 26, 2024	140.32	140.71	138.85	139.43
4300	NASDAQ	BCPC	Thu, Jan 25, 2024	141.45	141.45	138.34	139.37
4299	NASDAQ	BCPC	Wed, Jan 24, 2024	143.38	143.85	139.38	139.68
4298	NASDAQ	BCPC	Tue, Jan 23, 2024	145.46	145.70	141.80	141.98
4297	NASDAQ	BCPC	Mon, Jan 22, 2024	142.00	144.97	142.00	144.21
4296	NASDAQ	BCPC	Fri, Jan 19, 2024	140.36	141.20	138.31	141.06
4295	NASDAQ	BCPC	Thu, Jan 18, 2024	137.51	140.38	136.74	139.58
4294	NASDAQ	BCPC	Wed, Jan 17, 2024	135.84	138.38	135.84	137.06
4293	NASDAQ	BCPC	Tue, Jan 16, 2024	139.85	141.51	136.98	137.50
4292	NASDAQ	BCPC	Fri, Jan 12, 2024	142.18	142.72	140.19	140.84
4291	NASDAQ	BCPC	Thu, Jan 11, 2024	140.69	141.38	139.41	140.36
4290	NASDAQ	BCPC	Wed, Jan 10, 2024	140.56	141.57	139.80	141.39
4289	NASDAQ	BCPC	Tue, Jan 9, 2024	140.29	141.24	139.62	141.16
4288	NASDAQ	BCPC	Mon, Jan 8, 2024	140.67	142.55	139.99	142.44
4287	NASDAQ	BCPC	Fri, Jan 5, 2024	142.16	143.56	139.82	140.17
4286	NASDAQ	BCPC	Thu, Jan 4, 2024	142.86	144.08	142.59	143.39
4285	NASDAQ	BCPC	Wed, Jan 3, 2024	145.69	145.78	140.15	142.73
4284	NASDAQ	BCPC	Tue, Jan 2, 2024	147.89	148.00	144.68	146.20
4283	NASDAQ	BCPC	Fri, Dec 29, 2023	150.73	150.73	148.75	148.75
4282	NASDAQ	BCPC	Thu, Dec 28, 2023	148.86	150.82	148.86	150.35
4281	NASDAQ	BCPC	Wed, Dec 27, 2023	147.95	149.96	145.12	149.82
4280	NASDAQ	BCPC	Tue, Dec 26, 2023	147.11	148.69	145.65	148.25
4279	NASDAQ	BCPC	Fri, Dec 22, 2023	146.50	148.40	146.18	146.76
4278	NASDAQ	BCPC	Thu, Dec 21, 2023	144.44	145.81	143.55	145.39
4277	NASDAQ	BCPC	Wed, Dec 20, 2023	144.30	148.03	142.96	143.17
4276	NASDAQ	BCPC	Tue, Dec 19, 2023	142.51	145.43	141.96	145.17
4275	NASDAQ	BCPC	Mon, Dec 18, 2023	141.13	142.04	139.39	141.18
4274	NASDAQ	BCPC	Fri, Dec 15, 2023	142.44	142.52	139.26	140.25
4273	NASDAQ	BCPC	Thu, Dec 14, 2023	141.95	144.70	141.11	141.28
4272	NASDAQ	BCPC	Wed, Dec 13, 2023	135.08	140.57	135.00	140.13
4271	NASDAQ	BCPC	Tue, Dec 12, 2023	134.84	135.54	133.82	135.15
4270	NASDAQ	BCPC	Mon, Dec 11, 2023	132.98	135.02	132.89	134.84
4269	NASDAQ	BCPC	Fri, Dec 8, 2023	135.16	136.36	131.74	133.13
4268	NASDAQ	BCPC	Thu, Dec 7, 2023	131.27	135.13	131.10	134.97
4267	NASDAQ	BCPC	Wed, Dec 6, 2023	129.33	133.59	127.44	131.57
4266	NASDAQ	BCPC	Tue, Dec 5, 2023	126.72	128.09	125.23	128.02
4265	NASDAQ	BCPC	Mon, Dec 4, 2023	124.34	126.61	124.34	126.52
4264	NASDAQ	BCPC	Fri, Dec 1, 2023	125.31	125.64	124.07	124.94
4263	NASDAQ	BCPC	Thu, Nov 30, 2023	125.17	125.17	123.88	124.72
4262	NASDAQ	BCPC	Wed, Nov 29, 2023	123.92	125.01	123.30	124.94
4261	NASDAQ	BCPC	Tue, Nov 28, 2023	123.14	123.14	120.87	122.71
4260	NASDAQ	BCPC	Mon, Nov 27, 2023	122.24	123.42	121.71	123.23
4259	NASDAQ	BCPC	Fri, Nov 24, 2023	121.22	123.11	120.81	122.96
4258	NASDAQ	BCPC	Wed, Nov 22, 2023	123.36	123.36	120.76	121.60
4257	NASDAQ	BCPC	Tue, Nov 21, 2023	123.46	124.75	122.05	122.21
4256	NASDAQ	BCPC	Mon, Nov 20, 2023	122.56	124.18	122.28	124.07
4255	NASDAQ	BCPC	Fri, Nov 17, 2023	125.00	125.07	122.33	122.43
4254	NASDAQ	BCPC	Thu, Nov 16, 2023	124.63	125.50	121.97	124.02
4253	NASDAQ	BCPC	Wed, Nov 15, 2023	125.66	126.54	124.11	124.38
4252	NASDAQ	BCPC	Tue, Nov 14, 2023	122.20	126.25	122.20	125.98
4251	NASDAQ	BCPC	Mon, Nov 13, 2023	117.37	119.00	117.10	118.78
4250	NASDAQ	BCPC	Fri, Nov 10, 2023	118.04	118.94	116.98	118.31
4249	NASDAQ	BCPC	Thu, Nov 9, 2023	118.99	119.50	116.84	117.45
4248	NASDAQ	BCPC	Wed, Nov 8, 2023	119.43	119.43	118.01	118.45
4247	NASDAQ	BCPC	Tue, Nov 7, 2023	121.32	121.32	119.42	119.51
4246	NASDAQ	BCPC	Mon, Nov 6, 2023	120.46	121.87	120.43	120.87
4245	NASDAQ	BCPC	Fri, Nov 3, 2023	120.77	122.14	120.69	121.02
4244	NASDAQ	BCPC	Thu, Nov 2, 2023	117.83	119.42	117.83	118.91
4243	NASDAQ	BCPC	Wed, Nov 1, 2023	115.71	117.09	115.15	116.70
4242	NASDAQ	BCPC	Tue, Oct 31, 2023	114.97	116.89	114.97	116.24
4241	NASDAQ	BCPC	Mon, Oct 30, 2023	114.74	116.04	113.90	115.58
4240	NASDAQ	BCPC	Fri, Oct 27, 2023	115.01	116.22	110.74	115.08
4239	NASDAQ	BCPC	Thu, Oct 26, 2023	121.71	122.21	120.97	121.68
4238	NASDAQ	BCPC	Wed, Oct 25, 2023	120.59	121.91	119.95	121.07
4237	NASDAQ	BCPC	Tue, Oct 24, 2023	123.05	123.81	121.14	121.69
4236	NASDAQ	BCPC	Mon, Oct 23, 2023	121.77	123.79	121.28	121.89
4235	NASDAQ	BCPC	Fri, Oct 20, 2023	123.49	124.53	122.25	122.47
4234	NASDAQ	BCPC	Thu, Oct 19, 2023	124.94	126.70	122.95	123.13
4233	NASDAQ	BCPC	Wed, Oct 18, 2023	127.40	127.60	125.42	125.44
4232	NASDAQ	BCPC	Tue, Oct 17, 2023	126.02	129.68	126.02	128.41
4231	NASDAQ	BCPC	Mon, Oct 16, 2023	126.27	127.19	125.22	126.67
4230	NASDAQ	BCPC	Fri, Oct 13, 2023	125.23	125.23	123.90	125.00
4229	NASDAQ	BCPC	Thu, Oct 12, 2023	126.55	126.55	123.53	124.35
4228	NASDAQ	BCPC	Wed, Oct 11, 2023	126.38	127.05	124.62	127.05
4227	NASDAQ	BCPC	Tue, Oct 10, 2023	126.14	127.14	125.74	125.81
4226	NASDAQ	BCPC	Mon, Oct 9, 2023	125.60	126.30	124.35	125.70
4225	NASDAQ	BCPC	Fri, Oct 6, 2023	125.23	127.08	124.52	126.17
4224	NASDAQ	BCPC	Thu, Oct 5, 2023	124.08	126.14	123.47	126.05
4223	NASDAQ	BCPC	Wed, Oct 4, 2023	122.80	124.99	121.77	123.85
4222	NASDAQ	BCPC	Tue, Oct 3, 2023	122.98	123.31	121.83	123.00
4221	NASDAQ	BCPC	Mon, Oct 2, 2023	123.89	124.02	121.54	123.08
4220	NASDAQ	BCPC	Fri, Sep 29, 2023	126.21	126.46	123.46	124.04
4219	NASDAQ	BCPC	Thu, Sep 28, 2023	123.61	126.91	123.61	125.93
4218	NASDAQ	BCPC	Wed, Sep 27, 2023	123.74	125.01	121.44	123.38
4217	NASDAQ	BCPC	Tue, Sep 26, 2023	125.83	126.33	123.34	123.49
4216	NASDAQ	BCPC	Mon, Sep 25, 2023	126.17	127.59	126.17	126.57
4215	NASDAQ	BCPC	Fri, Sep 22, 2023	128.39	129.83	127.17	127.19
4214	NASDAQ	BCPC	Thu, Sep 21, 2023	129.26	129.26	127.66	128.49
4213	NASDAQ	BCPC	Wed, Sep 20, 2023	131.39	132.52	130.12	130.30
4212	NASDAQ	BCPC	Tue, Sep 19, 2023	130.80	132.58	130.02	130.59
4211	NASDAQ	BCPC	Mon, Sep 18, 2023	135.24	135.24	130.39	130.76
4210	NASDAQ	BCPC	Fri, Sep 15, 2023	133.58	135.04	132.41	134.78
4209	NASDAQ	BCPC	Thu, Sep 14, 2023	131.73	133.91	131.49	133.73
4208	NASDAQ	BCPC	Wed, Sep 13, 2023	130.88	132.48	130.34	131.08
4207	NASDAQ	BCPC	Tue, Sep 12, 2023	132.10	132.11	130.54	131.36
4206	NASDAQ	BCPC	Mon, Sep 11, 2023	132.28	132.28	132.28	132.28
4205	NASDAQ	BCPC	Fri, Sep 8, 2023	132.65	132.95	131.20	131.63
4204	NASDAQ	BCPC	Thu, Sep 7, 2023	132.85	133.00	131.93	132.23
4203	NASDAQ	BCPC	Wed, Sep 6, 2023	134.62	134.62	131.61	132.67
4202	NASDAQ	BCPC	Tue, Sep 5, 2023	139.59	139.60	131.43	134.00
4201	NASDAQ	BCPC	Fri, Sep 1, 2023	140.87	143.39	140.53	140.59
4200	NASDAQ	BCPC	Thu, Aug 31, 2023	142.56	142.63	140.29	140.50
4199	NASDAQ	BCPC	Wed, Aug 30, 2023	139.72	143.68	139.72	142.72
4198	NASDAQ	BCPC	Tue, Aug 29, 2023	138.02	140.00	138.02	139.94
4197	NASDAQ	BCPC	Mon, Aug 28, 2023	137.74	139.10	137.48	137.79
4196	NASDAQ	BCPC	Fri, Aug 25, 2023	136.98	138.13	136.29	137.67
4195	NASDAQ	BCPC	Thu, Aug 24, 2023	135.34	137.18	135.04	136.73
4194	NASDAQ	BCPC	Wed, Aug 23, 2023	135.33	136.45	134.55	136.14
4193	NASDAQ	BCPC	Tue, Aug 22, 2023	135.48	136.00	134.81	134.91
4192	NASDAQ	BCPC	Mon, Aug 21, 2023	136.56	136.97	134.95	135.48
4191	NASDAQ	BCPC	Fri, Aug 18, 2023	136.36	137.40	135.92	136.56
4190	NASDAQ	BCPC	Thu, Aug 17, 2023	137.00	137.51	136.57	136.67
4189	NASDAQ	BCPC	Wed, Aug 16, 2023	138.15	139.79	135.58	136.99
4188	NASDAQ	BCPC	Tue, Aug 15, 2023	137.16	138.68	137.16	138.55
4187	NASDAQ	BCPC	Mon, Aug 14, 2023	137.01	138.27	136.40	137.83
4186	NASDAQ	BCPC	Fri, Aug 11, 2023	139.01	139.90	137.75	137.92
4185	NASDAQ	BCPC	Thu, Aug 10, 2023	137.02	139.50	137.02	139.22
4184	NASDAQ	BCPC	Wed, Aug 9, 2023	136.11	137.23	135.66	137.09
4183	NASDAQ	BCPC	Tue, Aug 8, 2023	134.22	136.42	133.10	136.24
4182	NASDAQ	BCPC	Mon, Aug 7, 2023	134.44	136.13	133.54	135.80
4181	NASDAQ	BCPC	Fri, Aug 4, 2023	134.00	135.40	133.93	134.38
4180	NASDAQ	BCPC	Thu, Aug 3, 2023	134.96	134.99	133.55	133.95
4179	NASDAQ	BCPC	Wed, Aug 2, 2023	131.71	135.47	129.62	134.96
4178	NASDAQ	BCPC	Tue, Aug 1, 2023	134.63	135.32	132.56	133.20
4177	NASDAQ	BCPC	Mon, Jul 31, 2023	131.68	135.91	131.68	134.74
4176	NASDAQ	BCPC	Fri, Jul 28, 2023	129.52	130.97	129.52	130.85
4175	NASDAQ	BCPC	Thu, Jul 27, 2023	129.27	129.76	127.81	128.54
4174	NASDAQ	BCPC	Wed, Jul 26, 2023	128.94	130.37	128.93	128.99
4173	NASDAQ	BCPC	Tue, Jul 25, 2023	129.53	130.78	129.33	129.44
4172	NASDAQ	BCPC	Mon, Jul 24, 2023	131.16	132.00	129.62	129.75
4171	NASDAQ	BCPC	Fri, Jul 21, 2023	131.69	132.38	130.05	131.59
4170	NASDAQ	BCPC	Thu, Jul 20, 2023	132.94	132.94	130.69	131.54
4169	NASDAQ	BCPC	Wed, Jul 19, 2023	131.85	132.64	131.83	132.53
4168	NASDAQ	BCPC	Tue, Jul 18, 2023	130.32	132.51	129.63	132.06
4167	NASDAQ	BCPC	Mon, Jul 17, 2023	130.26	131.32	130.06	130.62
4166	NASDAQ	BCPC	Fri, Jul 14, 2023	130.29	131.13	127.32	130.76
4165	NASDAQ	BCPC	Thu, Jul 13, 2023	131.40	131.73	130.22	130.78
4164	NASDAQ	BCPC	Wed, Jul 12, 2023	131.76	133.08	131.08	131.50
4163	NASDAQ	BCPC	Tue, Jul 11, 2023	131.83	131.83	129.50	130.27
4162	NASDAQ	BCPC	Mon, Jul 10, 2023	128.74	131.61	128.74	131.13
4161	NASDAQ	BCPC	Fri, Jul 7, 2023	129.02	131.06	129.02	129.27
4160	NASDAQ	BCPC	Thu, Jul 6, 2023	129.30	129.30	126.82	129.04
4159	NASDAQ	BCPC	Wed, Jul 5, 2023	134.14	134.14	130.66	130.93
4158	NASDAQ	BCPC	Mon, Jul 3, 2023	134.13	135.70	134.13	134.57
4157	NASDAQ	BCPC	Fri, Jun 30, 2023	135.41	135.84	133.68	134.81
4156	NASDAQ	BCPC	Thu, Jun 29, 2023	131.46	135.07	131.46	134.64
4155	NASDAQ	BCPC	Wed, Jun 28, 2023	130.45	131.26	130.00	131.15
4154	NASDAQ	BCPC	Tue, Jun 27, 2023	130.35	131.79	130.00	130.87
4153	NASDAQ	BCPC	Mon, Jun 26, 2023	129.00	131.58	129.00	130.38
4152	NASDAQ	BCPC	Fri, Jun 23, 2023	128.54	130.37	128.32	128.98
4151	NASDAQ	BCPC	Thu, Jun 22, 2023	133.71	133.71	130.02	130.42
4150	NASDAQ	BCPC	Wed, Jun 21, 2023	135.32	137.08	133.29	133.64
4149	NASDAQ	BCPC	Tue, Jun 20, 2023	136.47	136.64	135.06	135.82
4148	NASDAQ	BCPC	Fri, Jun 16, 2023	137.29	137.29	134.67	136.64
4147	NASDAQ	BCPC	Thu, Jun 15, 2023	134.09	136.50	133.73	136.20
4146	NASDAQ	BCPC	Wed, Jun 14, 2023	136.25	137.00	133.93	134.81
4145	NASDAQ	BCPC	Tue, Jun 13, 2023	134.48	137.12	133.94	136.36
4144	NASDAQ	BCPC	Mon, Jun 12, 2023	133.50	135.34	132.98	134.43
4143	NASDAQ	BCPC	Fri, Jun 9, 2023	133.80	134.48	131.91	133.50
4142	NASDAQ	BCPC	Thu, Jun 8, 2023	134.93	135.01	132.85	134.44
4141	NASDAQ	BCPC	Wed, Jun 7, 2023	132.17	136.11	131.90	135.47
4140	NASDAQ	BCPC	Tue, Jun 6, 2023	128.70	132.85	128.70	132.04
4139	NASDAQ	BCPC	Mon, Jun 5, 2023	131.63	132.35	126.23	129.13
4138	NASDAQ	BCPC	Fri, Jun 2, 2023	127.10	133.07	127.10	132.82
4137	NASDAQ	BCPC	Thu, Jun 1, 2023	123.75	125.65	122.88	125.37
4136	NASDAQ	BCPC	Wed, May 31, 2023	124.51	125.14	122.54	123.63
4135	NASDAQ	BCPC	Tue, May 30, 2023	122.43	124.51	122.43	124.51
4134	NASDAQ	BCPC	Fri, May 26, 2023	122.84	123.57	122.21	122.51
4133	NASDAQ	BCPC	Thu, May 25, 2023	122.41	123.20	121.74	122.81
4132	NASDAQ	BCPC	Wed, May 24, 2023	124.21	125.20	121.67	122.28
4131	NASDAQ	BCPC	Tue, May 23, 2023	124.41	126.32	123.94	124.39
4130	NASDAQ	BCPC	Mon, May 22, 2023	124.52	125.48	122.55	124.78
4129	NASDAQ	BCPC	Fri, May 19, 2023	125.34	125.51	123.39	124.17
4128	NASDAQ	BCPC	Thu, May 18, 2023	122.99	124.00	122.48	123.66
4127	NASDAQ	BCPC	Wed, May 17, 2023	123.26	124.24	122.09	123.19
4126	NASDAQ	BCPC	Tue, May 16, 2023	126.43	126.43	122.82	123.17
4125	NASDAQ	BCPC	Mon, May 15, 2023	125.84	127.37	125.64	126.97
4124	NASDAQ	BCPC	Fri, May 12, 2023	125.45	126.20	124.85	125.53
4123	NASDAQ	BCPC	Thu, May 11, 2023	124.10	125.77	123.84	125.10
4122	NASDAQ	BCPC	Wed, May 10, 2023	127.29	127.29	124.36	125.18
4121	NASDAQ	BCPC	Tue, May 9, 2023	127.60	127.97	123.27	125.51
4120	NASDAQ	BCPC	Mon, May 8, 2023	129.29	129.73	126.71	128.10
4119	NASDAQ	BCPC	Fri, May 5, 2023	130.97	131.10	127.75	128.46
4118	NASDAQ	BCPC	Thu, May 4, 2023	129.79	129.79	127.73	129.25
4117	NASDAQ	BCPC	Wed, May 3, 2023	130.58	133.07	127.81	130.67
4116	NASDAQ	BCPC	Tue, May 2, 2023	130.48	131.02	127.31	130.51
4115	NASDAQ	BCPC	Mon, May 1, 2023	130.41	133.41	130.04	131.01
4114	NASDAQ	BCPC	Fri, Apr 28, 2023	128.56	132.17	128.56	131.40
4113	NASDAQ	BCPC	Thu, Apr 27, 2023	124.75	126.83	124.24	126.29
4112	NASDAQ	BCPC	Wed, Apr 26, 2023	124.47	125.31	123.09	124.09
4111	NASDAQ	BCPC	Tue, Apr 25, 2023	127.75	128.92	125.43	125.49
4110	NASDAQ	BCPC	Mon, Apr 24, 2023	128.47	130.00	128.35	128.95
4109	NASDAQ	BCPC	Fri, Apr 21, 2023	127.62	128.84	126.34	128.67
4108	NASDAQ	BCPC	Thu, Apr 20, 2023	125.39	127.86	124.70	127.51
4107	NASDAQ	BCPC	Wed, Apr 19, 2023	126.74	128.32	126.11	127.27
4106	NASDAQ	BCPC	Tue, Apr 18, 2023	129.25	130.29	126.55	127.41
4105	NASDAQ	BCPC	Mon, Apr 17, 2023	127.11	129.39	126.28	128.97
4104	NASDAQ	BCPC	Fri, Apr 14, 2023	127.81	128.67	125.86	127.00
4103	NASDAQ	BCPC	Thu, Apr 13, 2023	126.67	128.00	126.15	127.92
4102	NASDAQ	BCPC	Wed, Apr 12, 2023	128.46	129.99	126.11	126.77
4101	NASDAQ	BCPC	Tue, Apr 11, 2023	128.09	128.98	127.40	127.51
4100	NASDAQ	BCPC	Mon, Apr 10, 2023	124.72	127.74	124.30	127.39
4099	NASDAQ	BCPC	Thu, Apr 6, 2023	124.98	125.77	124.20	125.72
4098	NASDAQ	BCPC	Wed, Apr 5, 2023	123.88	125.73	123.50	125.48
4097	NASDAQ	BCPC	Tue, Apr 4, 2023	127.70	127.70	123.03	124.39
4096	NASDAQ	BCPC	Mon, Apr 3, 2023	126.83	127.06	124.59	126.98
4095	NASDAQ	BCPC	Fri, Mar 31, 2023	125.70	126.66	119.47	126.48
4094	NASDAQ	BCPC	Thu, Mar 30, 2023	125.71	126.15	123.72	124.90
4093	NASDAQ	BCPC	Wed, Mar 29, 2023	126.05	126.73	124.77	125.16
4092	NASDAQ	BCPC	Tue, Mar 28, 2023	123.52	125.02	122.99	124.75
4091	NASDAQ	BCPC	Mon, Mar 27, 2023	124.31	125.09	123.17	124.14
4090	NASDAQ	BCPC	Fri, Mar 24, 2023	120.19	122.95	118.60	122.63
4089	NASDAQ	BCPC	Thu, Mar 23, 2023	123.28	124.91	120.88	121.34
4088	NASDAQ	BCPC	Wed, Mar 22, 2023	126.77	127.70	123.16	123.35
4087	NASDAQ	BCPC	Tue, Mar 21, 2023	129.10	129.80	126.88	127.27
4086	NASDAQ	BCPC	Mon, Mar 20, 2023	126.84	128.74	126.17	127.39
4085	NASDAQ	BCPC	Fri, Mar 17, 2023	128.06	129.41	124.55	125.78
4084	NASDAQ	BCPC	Thu, Mar 16, 2023	125.24	129.96	125.24	129.48
4083	NASDAQ	BCPC	Wed, Mar 15, 2023	125.46	127.05	124.40	126.88
4082	NASDAQ	BCPC	Tue, Mar 14, 2023	127.46	128.28	125.00	128.14
4081	NASDAQ	BCPC	Mon, Mar 13, 2023	122.98	126.56	122.01	124.20
4080	NASDAQ	BCPC	Fri, Mar 10, 2023	126.44	126.44	123.81	124.82
4079	NASDAQ	BCPC	Thu, Mar 9, 2023	129.43	129.96	127.00	127.25
4078	NASDAQ	BCPC	Wed, Mar 8, 2023	128.37	129.22	127.70	128.98
4077	NASDAQ	BCPC	Tue, Mar 7, 2023	128.56	129.00	126.60	127.87
4076	NASDAQ	BCPC	Mon, Mar 6, 2023	132.28	132.98	127.94	128.56
4075	NASDAQ	BCPC	Fri, Mar 3, 2023	131.57	133.00	130.64	132.71
4074	NASDAQ	BCPC	Thu, Mar 2, 2023	131.92	132.00	130.63	131.16
4073	NASDAQ	BCPC	Wed, Mar 1, 2023	129.71	132.80	129.71	132.67
4072	NASDAQ	BCPC	Tue, Feb 28, 2023	130.87	132.58	129.96	130.00
4071	NASDAQ	BCPC	Mon, Feb 27, 2023	131.62	132.52	128.75	130.29
4070	NASDAQ	BCPC	Fri, Feb 24, 2023	132.65	133.45	129.91	131.76
4069	NASDAQ	BCPC	Thu, Feb 23, 2023	134.53	135.08	131.62	132.92
4068	NASDAQ	BCPC	Wed, Feb 22, 2023	134.13	135.74	132.18	134.09
4067	NASDAQ	BCPC	Tue, Feb 21, 2023	136.35	137.81	133.23	133.53
4066	NASDAQ	BCPC	Fri, Feb 17, 2023	135.40	138.16	131.01	138.12
4065	NASDAQ	BCPC	Thu, Feb 16, 2023	135.35	137.97	133.45	134.79
4064	NASDAQ	BCPC	Wed, Feb 15, 2023	132.89	137.68	132.46	137.62
4063	NASDAQ	BCPC	Tue, Feb 14, 2023	135.49	135.88	132.89	133.32
4062	NASDAQ	BCPC	Mon, Feb 13, 2023	133.64	135.76	133.50	135.67
4061	NASDAQ	BCPC	Fri, Feb 10, 2023	134.21	135.03	133.39	133.75
4060	NASDAQ	BCPC	Thu, Feb 9, 2023	139.09	140.21	133.61	134.48
4059	NASDAQ	BCPC	Wed, Feb 8, 2023	141.57	142.53	136.84	138.09
4058	NASDAQ	BCPC	Tue, Feb 7, 2023	139.06	142.35	139.06	142.06
4057	NASDAQ	BCPC	Mon, Feb 6, 2023	139.57	140.98	137.04	140.22
4056	NASDAQ	BCPC	Fri, Feb 3, 2023	137.89	140.42	136.88	139.83
4055	NASDAQ	BCPC	Thu, Feb 2, 2023	136.18	140.31	134.17	139.71
4054	NASDAQ	BCPC	Wed, Feb 1, 2023	130.34	137.91	129.79	135.72
4053	NASDAQ	BCPC	Tue, Jan 31, 2023	127.71	131.06	127.47	130.63
4052	NASDAQ	BCPC	Mon, Jan 30, 2023	128.41	129.85	127.81	128.42
4051	NASDAQ	BCPC	Fri, Jan 27, 2023	128.72	130.00	127.46	128.88
4050	NASDAQ	BCPC	Thu, Jan 26, 2023	129.91	129.91	126.79	129.37
4049	NASDAQ	BCPC	Wed, Jan 25, 2023	128.84	129.86	127.79	129.67
4048	NASDAQ	BCPC	Tue, Jan 24, 2023	128.85	131.13	127.07	130.18
4047	NASDAQ	BCPC	Mon, Jan 23, 2023	125.92	129.84	124.53	129.76
4046	NASDAQ	BCPC	Fri, Jan 20, 2023	125.27	126.01	124.11	125.72
4045	NASDAQ	BCPC	Thu, Jan 19, 2023	125.22	126.09	123.42	124.14
4044	NASDAQ	BCPC	Wed, Jan 18, 2023	130.97	131.47	126.37	126.45
4043	NASDAQ	BCPC	Tue, Jan 17, 2023	130.94	131.99	129.49	130.96
4042	NASDAQ	BCPC	Fri, Jan 13, 2023	127.32	131.41	125.59	130.41
4041	NASDAQ	BCPC	Thu, Jan 12, 2023	125.62	128.34	125.10	127.67
4040	NASDAQ	BCPC	Wed, Jan 11, 2023	123.78	126.49	123.15	126.12
4039	NASDAQ	BCPC	Tue, Jan 10, 2023	124.28	124.74	121.65	123.28
4038	NASDAQ	BCPC	Mon, Jan 9, 2023	121.78	125.22	121.78	125.07
4037	NASDAQ	BCPC	Fri, Jan 6, 2023	118.66	121.90	117.77	121.49
4036	NASDAQ	BCPC	Thu, Jan 5, 2023	119.07	119.40	116.68	117.39
4035	NASDAQ	BCPC	Wed, Jan 4, 2023	122.21	123.60	119.89	120.12
4034	NASDAQ	BCPC	Tue, Jan 3, 2023	123.07	123.38	120.21	121.77
4033	NASDAQ	BCPC	Fri, Dec 30, 2022	122.68	122.68	121.22	122.11
4032	NASDAQ	BCPC	Thu, Dec 29, 2022	120.68	123.50	119.61	123.16
4031	NASDAQ	BCPC	Wed, Dec 28, 2022	121.15	122.82	119.74	120.16
4030	NASDAQ	BCPC	Tue, Dec 27, 2022	121.68	122.74	120.71	121.44
4029	NASDAQ	BCPC	Fri, Dec 23, 2022	120.89	122.46	120.79	121.80
4028	NASDAQ	BCPC	Thu, Dec 22, 2022	121.54	121.94	120.10	121.93
4027	NASDAQ	BCPC	Wed, Dec 21, 2022	121.74	123.73	121.14	122.46
4026	NASDAQ	BCPC	Tue, Dec 20, 2022	122.09	123.39	121.25	121.44
4025	NASDAQ	BCPC	Mon, Dec 19, 2022	121.97	122.68	120.30	122.50
4024	NASDAQ	BCPC	Fri, Dec 16, 2022	120.86	122.89	119.97	120.88
4023	NASDAQ	BCPC	Thu, Dec 15, 2022	127.67	128.43	122.21	122.69
4022	NASDAQ	BCPC	Wed, Dec 14, 2022	131.60	133.61	128.29	129.18
4021	NASDAQ	BCPC	Tue, Dec 13, 2022	134.92	135.99	131.19	131.78
4020	NASDAQ	BCPC	Mon, Dec 12, 2022	131.59	131.79	130.03	131.27
4019	NASDAQ	BCPC	Fri, Dec 9, 2022	132.77	133.65	131.02	131.57
4018	NASDAQ	BCPC	Thu, Dec 8, 2022	133.36	134.78	130.06	133.53
4017	NASDAQ	BCPC	Wed, Dec 7, 2022	129.95	133.61	128.40	133.36
4016	NASDAQ	BCPC	Tue, Dec 6, 2022	130.83	132.82	128.48	129.26
4015	NASDAQ	BCPC	Mon, Dec 5, 2022	139.99	139.99	130.54	131.27
4014	NASDAQ	BCPC	Fri, Dec 2, 2022	139.48	143.06	139.48	141.08
4013	NASDAQ	BCPC	Thu, Dec 1, 2022	141.79	142.40	139.77	140.90
4012	NASDAQ	BCPC	Wed, Nov 30, 2022	137.31	140.88	135.12	140.80
4011	NASDAQ	BCPC	Tue, Nov 29, 2022	139.05	140.13	137.79	137.79
4010	NASDAQ	BCPC	Mon, Nov 28, 2022	141.09	143.74	138.27	138.82
4009	NASDAQ	BCPC	Fri, Nov 25, 2022	142.31	143.07	140.97	141.94
4008	NASDAQ	BCPC	Wed, Nov 23, 2022	141.72	143.26	140.29	141.88
4007	NASDAQ	BCPC	Tue, Nov 22, 2022	142.50	143.05	139.79	141.46
4006	NASDAQ	BCPC	Mon, Nov 21, 2022	141.84	143.59	141.23	142.30
4005	NASDAQ	BCPC	Fri, Nov 18, 2022	142.82	143.49	139.76	141.66
4004	NASDAQ	BCPC	Thu, Nov 17, 2022	139.79	140.73	138.19	140.71
4003	NASDAQ	BCPC	Wed, Nov 16, 2022	142.71	142.89	140.13	141.54
4002	NASDAQ	BCPC	Tue, Nov 15, 2022	142.88	143.67	141.39	142.73
4001	NASDAQ	BCPC	Mon, Nov 14, 2022	140.93	143.39	140.30	142.11
4000	NASDAQ	BCPC	Fri, Nov 11, 2022	142.54	143.88	139.44	141.03
3999	NASDAQ	BCPC	Thu, Nov 10, 2022	137.82	141.74	136.53	141.62
3998	NASDAQ	BCPC	Wed, Nov 9, 2022	132.51	134.92	132.51	133.25
3997	NASDAQ	BCPC	Tue, Nov 8, 2022	133.99	136.69	132.17	133.56
3996	NASDAQ	BCPC	Mon, Nov 7, 2022	138.00	138.65	131.85	133.02
3995	NASDAQ	BCPC	Fri, Nov 4, 2022	134.43	138.19	132.09	137.13
3994	NASDAQ	BCPC	Thu, Nov 3, 2022	133.30	134.93	131.59	133.89
3993	NASDAQ	BCPC	Wed, Nov 2, 2022	139.69	140.99	134.88	134.88
3992	NASDAQ	BCPC	Tue, Nov 1, 2022	140.28	140.42	138.07	139.30
3991	NASDAQ	BCPC	Mon, Oct 31, 2022	139.42	140.86	137.70	139.80
3990	NASDAQ	BCPC	Fri, Oct 28, 2022	137.06	140.88	136.42	140.14
3989	NASDAQ	BCPC	Thu, Oct 27, 2022	136.88	139.03	135.65	136.43
3988	NASDAQ	BCPC	Wed, Oct 26, 2022	135.69	137.52	133.85	135.66
3987	NASDAQ	BCPC	Tue, Oct 25, 2022	132.55	136.02	132.55	134.89
3986	NASDAQ	BCPC	Mon, Oct 24, 2022	131.13	132.69	130.10	132.22
3985	NASDAQ	BCPC	Fri, Oct 21, 2022	128.38	131.63	124.77	130.34
3984	NASDAQ	BCPC	Thu, Oct 20, 2022	131.77	132.35	125.81	127.30
3983	NASDAQ	BCPC	Wed, Oct 19, 2022	131.33	132.30	130.04	131.86
3982	NASDAQ	BCPC	Tue, Oct 18, 2022	130.66	133.39	130.52	132.59
3981	NASDAQ	BCPC	Mon, Oct 17, 2022	128.09	130.07	128.09	129.21
3980	NASDAQ	BCPC	Fri, Oct 14, 2022	128.08	128.08	125.00	126.32
3979	NASDAQ	BCPC	Thu, Oct 13, 2022	121.45	127.66	121.45	126.91
3978	NASDAQ	BCPC	Wed, Oct 12, 2022	123.48	124.94	122.28	123.91
3977	NASDAQ	BCPC	Tue, Oct 11, 2022	122.94	124.50	122.05	123.42
3976	NASDAQ	BCPC	Mon, Oct 10, 2022	122.63	127.73	122.05	123.49
3975	NASDAQ	BCPC	Fri, Oct 7, 2022	123.73	123.99	120.75	121.94
3974	NASDAQ	BCPC	Thu, Oct 6, 2022	125.61	125.84	123.88	124.19
3973	NASDAQ	BCPC	Wed, Oct 5, 2022	127.50	128.33	125.26	126.33
3972	NASDAQ	BCPC	Tue, Oct 4, 2022	126.99	128.39	126.99	128.15
3971	NASDAQ	BCPC	Mon, Oct 3, 2022	123.29	126.86	122.97	126.02
3970	NASDAQ	BCPC	Fri, Sep 30, 2022	121.82	125.08	121.04	121.58
3969	NASDAQ	BCPC	Thu, Sep 29, 2022	121.55	122.11	120.42	121.77
3968	NASDAQ	BCPC	Wed, Sep 28, 2022	120.70	123.72	120.31	122.94
3967	NASDAQ	BCPC	Tue, Sep 27, 2022	124.24	124.70	119.11	119.70
3966	NASDAQ	BCPC	Mon, Sep 26, 2022	121.22	124.65	120.41	123.76
3965	NASDAQ	BCPC	Fri, Sep 23, 2022	121.24	121.70	119.71	121.10
3964	NASDAQ	BCPC	Thu, Sep 22, 2022	122.80	122.84	121.12	122.00
3963	NASDAQ	BCPC	Wed, Sep 21, 2022	124.99	126.16	122.98	123.09
3962	NASDAQ	BCPC	Tue, Sep 20, 2022	124.99	125.62	123.75	124.43
3961	NASDAQ	BCPC	Mon, Sep 19, 2022	122.50	125.99	122.50	125.96
3960	NASDAQ	BCPC	Fri, Sep 16, 2022	124.55	124.55	120.53	123.22
3959	NASDAQ	BCPC	Thu, Sep 15, 2022	128.73	128.80	125.31	125.71
3958	NASDAQ	BCPC	Wed, Sep 14, 2022	131.69	131.69	128.53	129.54
3957	NASDAQ	BCPC	Tue, Sep 13, 2022	132.75	133.74	131.76	131.76
3956	NASDAQ	BCPC	Mon, Sep 12, 2022	134.08	135.54	133.58	135.20
3955	NASDAQ	BCPC	Fri, Sep 9, 2022	133.23	134.57	132.29	133.42
3954	NASDAQ	BCPC	Thu, Sep 8, 2022	133.12	134.42	132.38	133.13
3953	NASDAQ	BCPC	Wed, Sep 7, 2022	130.71	134.35	130.39	134.35
3952	NASDAQ	BCPC	Tue, Sep 6, 2022	129.57	131.15	128.57	130.37
3951	NASDAQ	BCPC	Fri, Sep 2, 2022	131.14	133.25	128.52	129.20
3950	NASDAQ	BCPC	Thu, Sep 1, 2022	130.51	130.65	129.28	130.43
3949	NASDAQ	BCPC	Wed, Aug 31, 2022	134.34	136.43	131.19	131.82
3948	NASDAQ	BCPC	Tue, Aug 30, 2022	136.83	136.83	134.01	134.12
3947	NASDAQ	BCPC	Mon, Aug 29, 2022	136.88	137.69	135.64	136.38
3946	NASDAQ	BCPC	Fri, Aug 26, 2022	142.00	142.00	137.57	138.00
3945	NASDAQ	BCPC	Thu, Aug 25, 2022	138.06	141.48	138.06	141.48
3944	NASDAQ	BCPC	Wed, Aug 24, 2022	136.21	137.72	135.79	137.16
3943	NASDAQ	BCPC	Tue, Aug 23, 2022	138.53	138.97	135.78	136.31
3942	NASDAQ	BCPC	Mon, Aug 22, 2022	138.40	140.63	136.51	139.02
3941	NASDAQ	BCPC	Fri, Aug 19, 2022	137.21	138.57	136.85	138.00
3940	NASDAQ	BCPC	Thu, Aug 18, 2022	137.51	138.73	135.84	138.16
3939	NASDAQ	BCPC	Wed, Aug 17, 2022	136.17	137.69	135.05	136.96
3938	NASDAQ	BCPC	Tue, Aug 16, 2022	134.90	136.82	134.51	136.65
3937	NASDAQ	BCPC	Mon, Aug 15, 2022	134.12	136.14	133.55	135.50
3936	NASDAQ	BCPC	Fri, Aug 12, 2022	130.38	134.22	130.35	134.17
3935	NASDAQ	BCPC	Thu, Aug 11, 2022	129.38	130.62	128.26	129.48
3934	NASDAQ	BCPC	Wed, Aug 10, 2022	127.10	129.03	126.05	128.40
3933	NASDAQ	BCPC	Tue, Aug 9, 2022	128.06	128.06	125.05	125.21
3932	NASDAQ	BCPC	Mon, Aug 8, 2022	128.37	128.86	126.74	127.77
3931	NASDAQ	BCPC	Fri, Aug 5, 2022	126.19	127.68	125.31	127.51
3930	NASDAQ	BCPC	Thu, Aug 4, 2022	125.63	127.02	125.39	126.75
3929	NASDAQ	BCPC	Wed, Aug 3, 2022	125.45	126.26	123.91	125.92
3928	NASDAQ	BCPC	Tue, Aug 2, 2022	127.11	128.36	124.53	124.53
3927	NASDAQ	BCPC	Mon, Aug 1, 2022	134.20	136.88	127.66	127.86
3926	NASDAQ	BCPC	Fri, Jul 29, 2022	135.36	136.88	134.24	135.76
3925	NASDAQ	BCPC	Thu, Jul 28, 2022	133.40	135.06	132.76	134.85
3924	NASDAQ	BCPC	Wed, Jul 27, 2022	133.68	133.97	131.65	133.50
3923	NASDAQ	BCPC	Tue, Jul 26, 2022	133.62	134.23	132.99	133.78
3922	NASDAQ	BCPC	Mon, Jul 25, 2022	133.88	134.43	133.33	134.31
3921	NASDAQ	BCPC	Fri, Jul 22, 2022	133.08	134.55	131.86	133.13
3920	NASDAQ	BCPC	Thu, Jul 21, 2022	131.20	132.51	130.47	132.51
3919	NASDAQ	BCPC	Wed, Jul 20, 2022	130.74	131.30	129.22	130.90
3918	NASDAQ	BCPC	Tue, Jul 19, 2022	127.05	130.57	127.03	130.35
3917	NASDAQ	BCPC	Mon, Jul 18, 2022	129.70	129.70	126.06	126.36
3916	NASDAQ	BCPC	Fri, Jul 15, 2022	130.47	130.98	128.02	129.51
3915	NASDAQ	BCPC	Thu, Jul 14, 2022	124.27	128.56	122.73	128.17
3914	NASDAQ	BCPC	Wed, Jul 13, 2022	125.18	127.33	125.14	125.72
3913	NASDAQ	BCPC	Tue, Jul 12, 2022	127.73	129.37	126.35	126.71
3912	NASDAQ	BCPC	Mon, Jul 11, 2022	129.73	130.33	127.86	128.19
3911	NASDAQ	BCPC	Fri, Jul 8, 2022	131.27	132.02	129.18	130.36
3910	NASDAQ	BCPC	Thu, Jul 7, 2022	132.39	132.85	130.96	131.41
3909	NASDAQ	BCPC	Wed, Jul 6, 2022	128.82	132.34	128.82	131.80
3908	NASDAQ	BCPC	Tue, Jul 5, 2022	129.32	130.01	127.46	128.94
3907	NASDAQ	BCPC	Fri, Jul 1, 2022	129.20	130.61	128.37	130.37
3906	NASDAQ	BCPC	Thu, Jun 30, 2022	126.56	130.56	126.25	129.74
3905	NASDAQ	BCPC	Wed, Jun 29, 2022	126.04	128.01	125.27	127.98
3904	NASDAQ	BCPC	Tue, Jun 28, 2022	125.69	127.49	125.38	126.26
3903	NASDAQ	BCPC	Mon, Jun 27, 2022	126.88	127.35	125.13	125.58
3902	NASDAQ	BCPC	Fri, Jun 24, 2022	121.59	126.66	121.42	126.60
3901	NASDAQ	BCPC	Thu, Jun 23, 2022	118.58	121.62	117.70	121.33
3900	NASDAQ	BCPC	Wed, Jun 22, 2022	116.18	119.17	116.10	117.98
3899	NASDAQ	BCPC	Tue, Jun 21, 2022	115.34	117.26	110.15	116.67
3898	NASDAQ	BCPC	Fri, Jun 17, 2022	114.93	116.26	114.15	114.59
3897	NASDAQ	BCPC	Thu, Jun 16, 2022	114.28	114.90	112.58	113.60
3896	NASDAQ	BCPC	Wed, Jun 15, 2022	117.79	117.79	115.30	116.29
3895	NASDAQ	BCPC	Tue, Jun 14, 2022	118.58	118.58	114.68	116.54
3894	NASDAQ	BCPC	Mon, Jun 13, 2022	116.77	118.37	116.48	117.53
3893	NASDAQ	BCPC	Fri, Jun 10, 2022	122.38	122.71	118.71	118.97
3892	NASDAQ	BCPC	Thu, Jun 9, 2022	124.99	125.77	124.03	124.04
3891	NASDAQ	BCPC	Wed, Jun 8, 2022	126.29	128.09	124.31	124.99
3890	NASDAQ	BCPC	Tue, Jun 7, 2022	125.58	127.42	125.37	127.08
3889	NASDAQ	BCPC	Mon, Jun 6, 2022	126.15	128.53	125.98	126.86
3888	NASDAQ	BCPC	Fri, Jun 3, 2022	127.93	128.35	125.75	125.87
3887	NASDAQ	BCPC	Thu, Jun 2, 2022	123.95	128.78	122.91	128.52
3886	NASDAQ	BCPC	Wed, Jun 1, 2022	124.88	125.24	123.62	123.97
3885	NASDAQ	BCPC	Tue, May 31, 2022	126.63	127.28	122.86	124.43
3884	NASDAQ	BCPC	Fri, May 27, 2022	127.29	128.59	126.29	126.89
3883	NASDAQ	BCPC	Thu, May 26, 2022	124.32	127.24	124.32	126.53
3882	NASDAQ	BCPC	Wed, May 25, 2022	122.79	125.29	122.51	124.09
3881	NASDAQ	BCPC	Tue, May 24, 2022	121.89	122.93	119.63	122.82
3880	NASDAQ	BCPC	Mon, May 23, 2022	121.71	122.12	118.75	121.79
3879	NASDAQ	BCPC	Fri, May 20, 2022	120.13	122.56	116.68	120.52
3878	NASDAQ	BCPC	Thu, May 19, 2022	117.49	119.68	117.49	118.70
3877	NASDAQ	BCPC	Wed, May 18, 2022	118.16	119.34	115.90	118.10
3876	NASDAQ	BCPC	Tue, May 17, 2022	119.90	120.60	119.19	119.90
3875	NASDAQ	BCPC	Mon, May 16, 2022	118.25	119.90	117.94	118.22
3874	NASDAQ	BCPC	Fri, May 13, 2022	118.98	120.10	117.78	118.91
3873	NASDAQ	BCPC	Thu, May 12, 2022	116.35	117.79	114.79	117.77
3872	NASDAQ	BCPC	Wed, May 11, 2022	118.02	120.42	115.74	116.17
3871	NASDAQ	BCPC	Tue, May 10, 2022	119.53	119.92	116.36	118.03
3870	NASDAQ	BCPC	Mon, May 9, 2022	118.47	119.82	117.39	118.47
3869	NASDAQ	BCPC	Fri, May 6, 2022	120.23	120.75	118.00	119.29
3868	NASDAQ	BCPC	Thu, May 5, 2022	124.33	124.81	119.04	120.65
3867	NASDAQ	BCPC	Wed, May 4, 2022	122.83	125.73	121.64	125.39
3866	NASDAQ	BCPC	Tue, May 3, 2022	121.70	124.21	118.71	122.32
3865	NASDAQ	BCPC	Mon, May 2, 2022	122.87	124.36	119.97	122.14
3864	NASDAQ	BCPC	Fri, Apr 29, 2022	133.86	134.84	122.65	123.20
3863	NASDAQ	BCPC	Thu, Apr 28, 2022	127.30	127.68	123.52	127.59
3862	NASDAQ	BCPC	Wed, Apr 27, 2022	125.36	128.11	125.36	126.02
3861	NASDAQ	BCPC	Tue, Apr 26, 2022	128.40	129.61	125.15	125.36
3860	NASDAQ	BCPC	Mon, Apr 25, 2022	129.05	130.05	126.65	129.40
3859	NASDAQ	BCPC	Fri, Apr 22, 2022	131.83	132.11	129.65	129.65
3858	NASDAQ	BCPC	Thu, Apr 21, 2022	134.71	134.77	131.59	132.04
3857	NASDAQ	BCPC	Wed, Apr 20, 2022	134.16	135.50	133.33	133.57
3856	NASDAQ	BCPC	Tue, Apr 19, 2022	130.33	133.77	130.33	133.12
3855	NASDAQ	BCPC	Mon, Apr 18, 2022	132.82	133.34	130.08	130.82
3854	NASDAQ	BCPC	Thu, Apr 14, 2022	135.31	135.96	133.26	133.42
3853	NASDAQ	BCPC	Wed, Apr 13, 2022	133.91	135.60	133.60	135.05
3852	NASDAQ	BCPC	Tue, Apr 12, 2022	134.83	136.03	132.85	133.68
3851	NASDAQ	BCPC	Mon, Apr 11, 2022	134.00	135.84	133.07	133.69
3850	NASDAQ	BCPC	Fri, Apr 8, 2022	136.90	137.27	134.34	134.70
3849	NASDAQ	BCPC	Thu, Apr 7, 2022	135.95	136.98	134.99	136.56
3848	NASDAQ	BCPC	Wed, Apr 6, 2022	135.37	136.31	134.96	135.55
3847	NASDAQ	BCPC	Tue, Apr 5, 2022	138.32	138.32	135.85	136.37
3846	NASDAQ	BCPC	Mon, Apr 4, 2022	139.58	140.08	136.37	137.93
3845	NASDAQ	BCPC	Fri, Apr 1, 2022	137.04	139.93	135.09	139.82
3844	NASDAQ	BCPC	Thu, Mar 31, 2022	137.23	138.45	136.38	136.70
3843	NASDAQ	BCPC	Wed, Mar 30, 2022	140.78	140.98	137.30	137.65
3842	NASDAQ	BCPC	Tue, Mar 29, 2022	138.30	141.17	138.30	140.54
3841	NASDAQ	BCPC	Mon, Mar 28, 2022	137.16	137.90	135.94	137.68
3840	NASDAQ	BCPC	Fri, Mar 25, 2022	137.36	137.96	136.36	137.70
3839	NASDAQ	BCPC	Thu, Mar 24, 2022	137.08	137.34	135.77	137.08
3838	NASDAQ	BCPC	Wed, Mar 23, 2022	139.13	139.13	136.23	136.61
3837	NASDAQ	BCPC	Tue, Mar 22, 2022	139.90	142.18	139.00	139.85
3836	NASDAQ	BCPC	Mon, Mar 21, 2022	140.40	141.30	139.21	139.99
3835	NASDAQ	BCPC	Fri, Mar 18, 2022	139.10	140.75	136.55	140.20
3834	NASDAQ	BCPC	Thu, Mar 17, 2022	135.94	139.28	135.55	138.90
3833	NASDAQ	BCPC	Wed, Mar 16, 2022	135.40	137.67	133.93	136.18
3832	NASDAQ	BCPC	Tue, Mar 15, 2022	133.87	135.09	133.04	134.50
3831	NASDAQ	BCPC	Mon, Mar 14, 2022	134.20	135.02	132.77	133.17
3830	NASDAQ	BCPC	Fri, Mar 11, 2022	136.58	137.27	133.16	133.51
3829	NASDAQ	BCPC	Thu, Mar 10, 2022	134.42	136.36	133.22	136.05
3828	NASDAQ	BCPC	Wed, Mar 9, 2022	133.03	136.41	131.74	136.03
3827	NASDAQ	BCPC	Tue, Mar 8, 2022	133.24	133.69	129.48	131.21
3826	NASDAQ	BCPC	Mon, Mar 7, 2022	140.35	140.38	133.49	134.13
3825	NASDAQ	BCPC	Fri, Mar 4, 2022	137.51	140.98	136.11	140.87
3824	NASDAQ	BCPC	Thu, Mar 3, 2022	139.10	139.10	137.55	138.28
3823	NASDAQ	BCPC	Wed, Mar 2, 2022	137.30	139.65	136.47	138.57
3822	NASDAQ	BCPC	Tue, Mar 1, 2022	137.48	138.25	134.11	136.50
3821	NASDAQ	BCPC	Mon, Feb 28, 2022	139.55	140.00	137.53	138.34
3820	NASDAQ	BCPC	Fri, Feb 25, 2022	139.46	141.24	139.01	141.04
3819	NASDAQ	BCPC	Thu, Feb 24, 2022	135.49	138.79	135.49	138.73
3818	NASDAQ	BCPC	Wed, Feb 23, 2022	140.40	141.45	137.40	137.62
3817	NASDAQ	BCPC	Tue, Feb 22, 2022	139.38	147.80	137.50	140.02
3816	NASDAQ	BCPC	Fri, Feb 18, 2022	133.79	139.77	133.79	138.01
3815	NASDAQ	BCPC	Thu, Feb 17, 2022	139.04	139.74	138.43	138.58
3814	NASDAQ	BCPC	Wed, Feb 16, 2022	139.37	140.11	138.20	139.93
3813	NASDAQ	BCPC	Tue, Feb 15, 2022	138.56	139.84	137.96	139.38
3812	NASDAQ	BCPC	Mon, Feb 14, 2022	138.20	138.94	136.18	137.73
3811	NASDAQ	BCPC	Fri, Feb 11, 2022	138.06	139.05	135.68	137.74
3810	NASDAQ	BCPC	Thu, Feb 10, 2022	138.28	139.91	137.31	138.07
3809	NASDAQ	BCPC	Wed, Feb 9, 2022	141.15	142.39	138.95	139.91
3808	NASDAQ	BCPC	Tue, Feb 8, 2022	138.36	141.89	138.36	140.64
3807	NASDAQ	BCPC	Mon, Feb 7, 2022	139.02	139.09	136.43	137.81
3806	NASDAQ	BCPC	Fri, Feb 4, 2022	139.42	140.78	138.28	139.51
3805	NASDAQ	BCPC	Thu, Feb 3, 2022	141.84	143.00	139.03	139.96
3804	NASDAQ	BCPC	Wed, Feb 2, 2022	145.77	145.77	142.62	143.00
3803	NASDAQ	BCPC	Tue, Feb 1, 2022	147.43	148.05	143.73	145.07
3802	NASDAQ	BCPC	Mon, Jan 31, 2022	143.64	147.29	143.64	146.94
3801	NASDAQ	BCPC	Fri, Jan 28, 2022	142.82	144.53	140.80	144.53
3800	NASDAQ	BCPC	Thu, Jan 27, 2022	145.16	147.54	142.44	142.75
3799	NASDAQ	BCPC	Wed, Jan 26, 2022	148.47	148.95	143.22	144.97
3798	NASDAQ	BCPC	Tue, Jan 25, 2022	148.55	151.19	144.61	147.21
3797	NASDAQ	BCPC	Mon, Jan 24, 2022	147.29	151.46	146.36	150.68
3796	NASDAQ	BCPC	Fri, Jan 21, 2022	147.24	151.71	147.11	148.62
3795	NASDAQ	BCPC	Thu, Jan 20, 2022	151.24	152.48	147.93	148.11
3794	NASDAQ	BCPC	Wed, Jan 19, 2022	150.03	152.81	149.67	150.68
3793	NASDAQ	BCPC	Tue, Jan 18, 2022	154.29	154.29	148.70	149.75
3792	NASDAQ	BCPC	Fri, Jan 14, 2022	155.88	156.99	154.10	155.52
3791	NASDAQ	BCPC	Thu, Jan 13, 2022	158.76	158.97	156.82	156.83
3790	NASDAQ	BCPC	Wed, Jan 12, 2022	157.86	158.93	156.16	158.35
3789	NASDAQ	BCPC	Tue, Jan 11, 2022	156.87	157.85	154.73	157.18
3788	NASDAQ	BCPC	Mon, Jan 10, 2022	158.59	158.87	156.10	156.87
3787	NASDAQ	BCPC	Fri, Jan 7, 2022	162.20	163.25	158.83	158.94
3786	NASDAQ	BCPC	Thu, Jan 6, 2022	163.73	165.48	161.71	162.84
3785	NASDAQ	BCPC	Wed, Jan 5, 2022	166.98	168.24	163.58	163.77
3784	NASDAQ	BCPC	Tue, Jan 4, 2022	167.29	169.01	166.90	167.55
3783	NASDAQ	BCPC	Mon, Jan 3, 2022	168.20	168.50	166.07	167.02
3782	NASDAQ	BCPC	Fri, Dec 31, 2021	168.56	169.88	167.63	168.60
3781	NASDAQ	BCPC	Thu, Dec 30, 2021	170.55	173.80	168.56	169.05
3780	NASDAQ	BCPC	Wed, Dec 29, 2021	167.72	170.33	167.72	170.05
3779	NASDAQ	BCPC	Tue, Dec 28, 2021	166.45	169.06	166.00	167.64
3778	NASDAQ	BCPC	Mon, Dec 27, 2021	164.48	166.18	161.36	166.13
3777	NASDAQ	BCPC	Thu, Dec 23, 2021	164.65	165.55	163.71	164.21
3776	NASDAQ	BCPC	Wed, Dec 22, 2021	164.94	165.78	163.27	164.90
3775	NASDAQ	BCPC	Tue, Dec 21, 2021	165.88	165.91	163.86	165.14
3774	NASDAQ	BCPC	Mon, Dec 20, 2021	163.56	165.34	161.65	164.86
3773	NASDAQ	BCPC	Fri, Dec 17, 2021	166.99	168.55	163.94	165.07
3772	NASDAQ	BCPC	Thu, Dec 16, 2021	170.04	170.49	166.47	166.99
3771	NASDAQ	BCPC	Wed, Dec 15, 2021	166.37	169.95	165.08	168.97
3770	NASDAQ	BCPC	Tue, Dec 14, 2021	166.08	168.10	165.19	165.86
3769	NASDAQ	BCPC	Mon, Dec 13, 2021	164.60	168.01	164.28	166.71
3768	NASDAQ	BCPC	Fri, Dec 10, 2021	166.83	167.08	164.66	164.95
3767	NASDAQ	BCPC	Thu, Dec 9, 2021	165.62	166.44	164.68	165.73
3766	NASDAQ	BCPC	Wed, Dec 8, 2021	165.05	166.84	163.64	166.47
3765	NASDAQ	BCPC	Tue, Dec 7, 2021	164.32	165.65	163.47	164.42
3764	NASDAQ	BCPC	Mon, Dec 6, 2021	159.37	163.55	158.00	162.95
3763	NASDAQ	BCPC	Fri, Dec 3, 2021	161.21	162.76	157.39	158.00
3762	NASDAQ	BCPC	Thu, Dec 2, 2021	157.81	160.93	156.92	160.28
3761	NASDAQ	BCPC	Wed, Dec 1, 2021	160.09	161.84	157.23	157.24
3760	NASDAQ	BCPC	Tue, Nov 30, 2021	160.96	162.01	157.48	158.00
3759	NASDAQ	BCPC	Mon, Nov 29, 2021	163.53	166.58	161.78	162.24
3758	NASDAQ	BCPC	Fri, Nov 26, 2021	167.21	168.08	163.32	165.28
3757	NASDAQ	BCPC	Wed, Nov 24, 2021	171.33	171.91	168.95	169.56
3756	NASDAQ	BCPC	Tue, Nov 23, 2021	172.82	174.29	171.28	172.32
3755	NASDAQ	BCPC	Mon, Nov 22, 2021	167.88	174.10	167.61	172.50
3754	NASDAQ	BCPC	Fri, Nov 19, 2021	168.78	170.19	166.76	167.43
3753	NASDAQ	BCPC	Thu, Nov 18, 2021	167.26	169.54	167.16	169.25
3752	NASDAQ	BCPC	Wed, Nov 17, 2021	165.91	167.98	165.65	167.51
3751	NASDAQ	BCPC	Tue, Nov 16, 2021	164.58	166.93	164.00	165.66
3750	NASDAQ	BCPC	Mon, Nov 15, 2021	165.52	165.52	163.44	164.19
3749	NASDAQ	BCPC	Fri, Nov 12, 2021	163.54	165.61	163.54	165.26
3748	NASDAQ	BCPC	Thu, Nov 11, 2021	163.14	163.88	161.62	163.32
3747	NASDAQ	BCPC	Wed, Nov 10, 2021	164.40	164.61	162.06	163.14
3746	NASDAQ	BCPC	Tue, Nov 9, 2021	163.91	164.73	163.57	164.01
3745	NASDAQ	BCPC	Mon, Nov 8, 2021	162.78	165.25	161.36	163.90
3744	NASDAQ	BCPC	Fri, Nov 5, 2021	158.07	162.73	158.07	161.86
3743	NASDAQ	BCPC	Thu, Nov 4, 2021	157.13	160.12	156.39	156.89
3742	NASDAQ	BCPC	Wed, Nov 3, 2021	155.78	157.39	154.51	156.73
3741	NASDAQ	BCPC	Tue, Nov 2, 2021	151.66	156.13	151.66	155.43
3740	NASDAQ	BCPC	Mon, Nov 1, 2021	154.11	155.60	151.62	152.00
3739	NASDAQ	BCPC	Fri, Oct 29, 2021	152.54	155.78	151.26	153.09
3738	NASDAQ	BCPC	Thu, Oct 28, 2021	152.36	154.80	152.36	153.19
3737	NASDAQ	BCPC	Wed, Oct 27, 2021	153.32	154.37	151.33	151.88
3736	NASDAQ	BCPC	Tue, Oct 26, 2021	154.32	155.53	153.96	153.96
3735	NASDAQ	BCPC	Mon, Oct 25, 2021	155.18	156.58	154.26	154.54
3734	NASDAQ	BCPC	Fri, Oct 22, 2021	155.98	156.22	154.76	154.76
3733	NASDAQ	BCPC	Thu, Oct 21, 2021	154.41	155.66	153.15	155.58
3732	NASDAQ	BCPC	Wed, Oct 20, 2021	153.15	154.97	153.15	154.24
3731	NASDAQ	BCPC	Tue, Oct 19, 2021	153.00	153.99	152.02	153.21
3730	NASDAQ	BCPC	Mon, Oct 18, 2021	151.21	152.82	151.21	152.82
3729	NASDAQ	BCPC	Fri, Oct 15, 2021	154.70	154.84	150.94	150.97
3728	NASDAQ	BCPC	Thu, Oct 14, 2021	150.00	153.66	150.00	152.84
3727	NASDAQ	BCPC	Wed, Oct 13, 2021	152.00	152.97	148.81	149.53
3726	NASDAQ	BCPC	Tue, Oct 12, 2021	152.76	153.99	151.94	152.34
3725	NASDAQ	BCPC	Mon, Oct 11, 2021	153.38	154.63	152.65	152.99
3724	NASDAQ	BCPC	Fri, Oct 8, 2021	153.13	153.25	152.00	152.89
3723	NASDAQ	BCPC	Thu, Oct 7, 2021	151.51	153.71	151.51	152.98
3722	NASDAQ	BCPC	Wed, Oct 6, 2021	148.79	150.74	147.21	150.74
3721	NASDAQ	BCPC	Tue, Oct 5, 2021	151.00	151.30	148.89	149.36
3720	NASDAQ	BCPC	Mon, Oct 4, 2021	149.41	151.58	148.71	150.95
3719	NASDAQ	BCPC	Fri, Oct 1, 2021	145.82	149.59	145.19	149.18
3718	NASDAQ	BCPC	Thu, Sep 30, 2021	147.25	148.87	144.81	145.07
3717	NASDAQ	BCPC	Wed, Sep 29, 2021	149.42	151.12	145.49	146.24
3716	NASDAQ	BCPC	Tue, Sep 28, 2021	147.70	150.96	147.00	150.61
3715	NASDAQ	BCPC	Mon, Sep 27, 2021	144.31	148.18	144.31	147.14
3714	NASDAQ	BCPC	Fri, Sep 24, 2021	143.94	147.11	143.94	145.28
3713	NASDAQ	BCPC	Thu, Sep 23, 2021	140.96	145.61	140.49	145.31
3712	NASDAQ	BCPC	Wed, Sep 22, 2021	141.01	141.62	139.43	140.73
3711	NASDAQ	BCPC	Tue, Sep 21, 2021	140.08	141.45	138.06	140.63
3710	NASDAQ	BCPC	Mon, Sep 20, 2021	137.02	139.73	135.63	139.26
3709	NASDAQ	BCPC	Fri, Sep 17, 2021	138.57	141.92	136.93	140.02
3708	NASDAQ	BCPC	Thu, Sep 16, 2021	139.42	139.42	137.29	138.45
3707	NASDAQ	BCPC	Wed, Sep 15, 2021	137.82	139.45	137.13	139.12
3706	NASDAQ	BCPC	Tue, Sep 14, 2021	139.87	140.68	137.29	137.72
3705	NASDAQ	BCPC	Mon, Sep 13, 2021	139.74	140.09	137.00	139.47
3704	NASDAQ	BCPC	Fri, Sep 10, 2021	139.92	140.29	138.73	138.76
3703	NASDAQ	BCPC	Thu, Sep 9, 2021	141.09	141.09	138.60	139.13
3702	NASDAQ	BCPC	Wed, Sep 8, 2021	138.28	141.38	137.81	141.07
3701	NASDAQ	BCPC	Tue, Sep 7, 2021	140.33	140.33	137.93	138.80
3700	NASDAQ	BCPC	Fri, Sep 3, 2021	141.74	142.25	140.46	140.72
3699	NASDAQ	BCPC	Thu, Sep 2, 2021	140.25	142.46	140.25	142.13
3698	NASDAQ	BCPC	Wed, Sep 1, 2021	140.76	141.17	138.45	139.92
3697	NASDAQ	BCPC	Tue, Aug 31, 2021	139.00	140.78	138.66	140.42
3696	NASDAQ	BCPC	Mon, Aug 30, 2021	138.40	140.37	138.00	139.37
3695	NASDAQ	BCPC	Fri, Aug 27, 2021	134.19	138.18	133.02	137.87
3694	NASDAQ	BCPC	Thu, Aug 26, 2021	133.86	135.50	133.68	134.15
3693	NASDAQ	BCPC	Wed, Aug 25, 2021	133.15	134.34	131.99	133.70
3692	NASDAQ	BCPC	Tue, Aug 24, 2021	136.07	136.56	133.12	133.52
3691	NASDAQ	BCPC	Mon, Aug 23, 2021	134.82	135.95	133.91	135.95
3690	NASDAQ	BCPC	Fri, Aug 20, 2021	130.80	134.49	130.42	133.96
3689	NASDAQ	BCPC	Thu, Aug 19, 2021	129.84	131.55	129.70	131.20
3688	NASDAQ	BCPC	Wed, Aug 18, 2021	130.29	132.84	130.00	130.32
3687	NASDAQ	BCPC	Tue, Aug 17, 2021	130.45	131.54	129.57	130.59
3686	NASDAQ	BCPC	Mon, Aug 16, 2021	130.08	132.22	129.41	131.32
3685	NASDAQ	BCPC	Fri, Aug 13, 2021	129.35	131.07	128.52	130.56
3684	NASDAQ	BCPC	Thu, Aug 12, 2021	130.68	131.40	128.68	129.24
3683	NASDAQ	BCPC	Wed, Aug 11, 2021	130.83	132.68	129.87	130.49
3682	NASDAQ	BCPC	Tue, Aug 10, 2021	130.76	132.15	130.60	130.83
3681	NASDAQ	BCPC	Mon, Aug 9, 2021	133.48	133.80	130.82	131.08
3680	NASDAQ	BCPC	Fri, Aug 6, 2021	133.58	134.60	132.90	133.79
3679	NASDAQ	BCPC	Thu, Aug 5, 2021	131.62	132.80	130.37	132.54
3678	NASDAQ	BCPC	Wed, Aug 4, 2021	131.21	132.07	130.34	130.92
3677	NASDAQ	BCPC	Tue, Aug 3, 2021	132.87	132.87	131.26	132.06
3676	NASDAQ	BCPC	Mon, Aug 2, 2021	134.89	135.28	132.32	133.13
3675	NASDAQ	BCPC	Fri, Jul 30, 2021	133.43	139.59	133.34	134.89
3674	NASDAQ	BCPC	Thu, Jul 29, 2021	132.28	134.80	132.28	134.22
3673	NASDAQ	BCPC	Wed, Jul 28, 2021	132.73	132.76	130.85	132.07
3672	NASDAQ	BCPC	Tue, Jul 27, 2021	131.53	133.03	131.27	132.45
3671	NASDAQ	BCPC	Mon, Jul 26, 2021	132.15	132.90	130.64	132.41
3670	NASDAQ	BCPC	Fri, Jul 23, 2021	130.08	131.94	129.42	131.87
3669	NASDAQ	BCPC	Thu, Jul 22, 2021	129.86	130.93	129.56	129.75
3668	NASDAQ	BCPC	Wed, Jul 21, 2021	131.42	131.92	130.00	130.18
3667	NASDAQ	BCPC	Tue, Jul 20, 2021	129.42	132.74	128.90	130.79
3666	NASDAQ	BCPC	Mon, Jul 19, 2021	128.53	129.92	128.34	129.20
3665	NASDAQ	BCPC	Fri, Jul 16, 2021	131.05	131.17	129.74	129.89
3664	NASDAQ	BCPC	Thu, Jul 15, 2021	129.05	130.56	128.74	130.39
3663	NASDAQ	BCPC	Wed, Jul 14, 2021	129.99	130.55	129.36	129.73
3662	NASDAQ	BCPC	Tue, Jul 13, 2021	131.06	132.02	129.76	129.77
3661	NASDAQ	BCPC	Mon, Jul 12, 2021	130.81	131.98	129.48	131.83
3660	NASDAQ	BCPC	Fri, Jul 9, 2021	130.98	131.83	130.33	130.97
3659	NASDAQ	BCPC	Thu, Jul 8, 2021	131.76	132.73	129.59	130.02
3658	NASDAQ	BCPC	Wed, Jul 7, 2021	130.94	133.34	130.64	133.02
3657	NASDAQ	BCPC	Tue, Jul 6, 2021	131.47	131.62	129.00	131.02
3656	NASDAQ	BCPC	Fri, Jul 2, 2021	133.33	133.33	131.08	131.29
3655	NASDAQ	BCPC	Thu, Jul 1, 2021	131.63	133.07	130.94	132.81
3654	NASDAQ	BCPC	Wed, Jun 30, 2021	130.37	131.66	130.37	131.26
3653	NASDAQ	BCPC	Tue, Jun 29, 2021	131.04	131.14	130.36	130.83
3652	NASDAQ	BCPC	Mon, Jun 28, 2021	132.12	132.12	130.90	131.22
3651	NASDAQ	BCPC	Fri, Jun 25, 2021	131.36	132.84	130.91	131.80
3650	NASDAQ	BCPC	Thu, Jun 24, 2021	130.44	132.14	130.43	131.61
3649	NASDAQ	BCPC	Wed, Jun 23, 2021	131.24	131.24	129.89	130.23
3648	NASDAQ	BCPC	Tue, Jun 22, 2021	131.86	132.10	130.71	131.54
3647	NASDAQ	BCPC	Mon, Jun 21, 2021	130.14	132.48	130.14	131.87
3646	NASDAQ	BCPC	Fri, Jun 18, 2021	130.36	131.22	129.54	129.76
3645	NASDAQ	BCPC	Thu, Jun 17, 2021	133.40	133.46	130.34	131.68
3644	NASDAQ	BCPC	Wed, Jun 16, 2021	132.89	134.11	132.36	133.92
3643	NASDAQ	BCPC	Tue, Jun 15, 2021	132.39	133.32	131.57	133.32
3642	NASDAQ	BCPC	Mon, Jun 14, 2021	132.29	132.48	130.81	132.30
3641	NASDAQ	BCPC	Fri, Jun 11, 2021	132.34	132.87	130.07	132.14
3640	NASDAQ	BCPC	Thu, Jun 10, 2021	133.97	134.14	132.33	132.46
3639	NASDAQ	BCPC	Wed, Jun 9, 2021	132.72	133.57	132.16	133.37
3638	NASDAQ	BCPC	Tue, Jun 8, 2021	132.09	133.01	130.89	132.94
3637	NASDAQ	BCPC	Mon, Jun 7, 2021	133.29	133.50	131.05	132.30
3636	NASDAQ	BCPC	Fri, Jun 4, 2021	132.58	133.48	131.71	132.81
3635	NASDAQ	BCPC	Thu, Jun 3, 2021	131.83	132.31	130.17	132.03
3634	NASDAQ	BCPC	Wed, Jun 2, 2021	133.82	133.82	130.70	131.89
3633	NASDAQ	BCPC	Tue, Jun 1, 2021	132.01	133.68	130.02	133.27
3632	NASDAQ	BCPC	Fri, May 28, 2021	130.94	131.10	129.99	131.00
3631	NASDAQ	BCPC	Thu, May 27, 2021	130.80	132.09	130.00	131.08
3630	NASDAQ	BCPC	Wed, May 26, 2021	128.18	130.79	128.01	130.35
3629	NASDAQ	BCPC	Tue, May 25, 2021	129.17	129.89	127.96	128.36
3628	NASDAQ	BCPC	Mon, May 24, 2021	129.33	130.23	128.44	129.35
3627	NASDAQ	BCPC	Fri, May 21, 2021	130.46	130.46	128.29	129.33
3626	NASDAQ	BCPC	Thu, May 20, 2021	131.43	131.78	128.49	129.48
3625	NASDAQ	BCPC	Wed, May 19, 2021	130.90	132.73	130.90	131.72
3624	NASDAQ	BCPC	Tue, May 18, 2021	131.13	132.18	130.05	131.56
3623	NASDAQ	BCPC	Mon, May 17, 2021	132.62	133.98	130.78	131.01
3622	NASDAQ	BCPC	Fri, May 14, 2021	133.51	134.58	132.02	133.25
3621	NASDAQ	BCPC	Thu, May 13, 2021	128.69	133.41	128.69	133.20
3620	NASDAQ	BCPC	Wed, May 12, 2021	129.80	131.19	128.12	128.27
3619	NASDAQ	BCPC	Tue, May 11, 2021	128.09	131.30	128.09	130.40
3618	NASDAQ	BCPC	Mon, May 10, 2021	131.09	132.25	129.44	129.46
3617	NASDAQ	BCPC	Fri, May 7, 2021	133.13	133.13	131.02	131.58
3616	NASDAQ	BCPC	Thu, May 6, 2021	132.00	133.51	126.95	132.91
3615	NASDAQ	BCPC	Wed, May 5, 2021	134.00	134.00	130.28	132.63
3614	NASDAQ	BCPC	Tue, May 4, 2021	130.35	133.70	130.00	133.60
3613	NASDAQ	BCPC	Mon, May 3, 2021	127.56	131.18	126.42	130.44
3612	NASDAQ	BCPC	Fri, Apr 30, 2021	123.58	128.43	123.58	127.19
3611	NASDAQ	BCPC	Thu, Apr 29, 2021	125.11	125.11	122.83	124.62
3610	NASDAQ	BCPC	Wed, Apr 28, 2021	124.23	125.12	123.69	124.97
3609	NASDAQ	BCPC	Tue, Apr 27, 2021	124.21	124.21	122.57	124.01
3608	NASDAQ	BCPC	Mon, Apr 26, 2021	125.36	125.36	123.69	124.21
3607	NASDAQ	BCPC	Fri, Apr 23, 2021	120.22	124.73	119.59	124.21
3606	NASDAQ	BCPC	Thu, Apr 22, 2021	121.74	121.74	119.71	119.87
3605	NASDAQ	BCPC	Wed, Apr 21, 2021	121.18	122.85	120.87	121.52
3604	NASDAQ	BCPC	Tue, Apr 20, 2021	121.38	122.88	120.40	121.04
3603	NASDAQ	BCPC	Mon, Apr 19, 2021	123.03	124.30	121.40	122.08
3602	NASDAQ	BCPC	Fri, Apr 16, 2021	123.18	123.56	122.31	122.84
3601	NASDAQ	BCPC	Thu, Apr 15, 2021	122.63	122.77	121.11	122.10
3600	NASDAQ	BCPC	Wed, Apr 14, 2021	121.96	123.73	121.33	121.78
3599	NASDAQ	BCPC	Tue, Apr 13, 2021	121.38	122.54	119.37	122.15
3598	NASDAQ	BCPC	Mon, Apr 12, 2021	121.37	122.49	120.90	121.19
3597	NASDAQ	BCPC	Fri, Apr 9, 2021	120.74	122.51	119.77	121.27
3596	NASDAQ	BCPC	Thu, Apr 8, 2021	121.26	121.33	120.02	120.60
3595	NASDAQ	BCPC	Wed, Apr 7, 2021	125.28	125.28	120.82	120.87
3594	NASDAQ	BCPC	Tue, Apr 6, 2021	126.89	127.00	124.74	125.41
3593	NASDAQ	BCPC	Mon, Apr 5, 2021	126.82	128.66	125.70	126.50
3592	NASDAQ	BCPC	Thu, Apr 1, 2021	126.26	127.04	124.45	126.37
3591	NASDAQ	BCPC	Wed, Mar 31, 2021	126.42	127.17	124.47	125.41
3590	NASDAQ	BCPC	Tue, Mar 30, 2021	125.49	126.96	125.29	126.58
3589	NASDAQ	BCPC	Mon, Mar 29, 2021	127.40	129.75	125.46	126.22
3588	NASDAQ	BCPC	Fri, Mar 26, 2021	126.95	128.77	126.08	128.28
3587	NASDAQ	BCPC	Thu, Mar 25, 2021	123.72	126.76	123.37	125.97
3586	NASDAQ	BCPC	Wed, Mar 24, 2021	123.69	126.37	123.69	124.92
3585	NASDAQ	BCPC	Tue, Mar 23, 2021	125.98	126.05	123.10	123.64
3584	NASDAQ	BCPC	Mon, Mar 22, 2021	128.41	128.70	125.93	126.57
3583	NASDAQ	BCPC	Fri, Mar 19, 2021	127.56	128.81	126.70	127.65
3582	NASDAQ	BCPC	Thu, Mar 18, 2021	127.86	128.81	126.89	128.18
3581	NASDAQ	BCPC	Wed, Mar 17, 2021	128.77	128.77	126.57	128.57
3580	NASDAQ	BCPC	Tue, Mar 16, 2021	127.54	129.64	126.73	128.81
3579	NASDAQ	BCPC	Mon, Mar 15, 2021	129.88	130.40	127.74	128.25
3578	NASDAQ	BCPC	Fri, Mar 12, 2021	128.73	131.02	128.03	130.70
3577	NASDAQ	BCPC	Thu, Mar 11, 2021	131.91	132.09	127.39	129.19
3576	NASDAQ	BCPC	Wed, Mar 10, 2021	127.82	131.98	127.33	131.25
3575	NASDAQ	BCPC	Tue, Mar 9, 2021	125.95	128.74	125.90	127.53
3574	NASDAQ	BCPC	Mon, Mar 8, 2021	124.36	126.16	123.17	125.46
3573	NASDAQ	BCPC	Fri, Mar 5, 2021	123.21	123.51	121.05	123.49
3572	NASDAQ	BCPC	Thu, Mar 4, 2021	121.45	122.72	120.21	121.71
3571	NASDAQ	BCPC	Wed, Mar 3, 2021	119.59	122.18	118.63	121.02
3570	NASDAQ	BCPC	Tue, Mar 2, 2021	119.04	122.99	118.70	118.97
3569	NASDAQ	BCPC	Mon, Mar 1, 2021	121.23	122.62	118.84	119.53
3568	NASDAQ	BCPC	Fri, Feb 26, 2021	120.37	121.46	118.42	119.36
3567	NASDAQ	BCPC	Thu, Feb 25, 2021	122.60	123.75	119.99	120.08
3566	NASDAQ	BCPC	Wed, Feb 24, 2021	121.00	123.35	119.97	122.67
3565	NASDAQ	BCPC	Tue, Feb 23, 2021	121.88	125.00	119.99	120.76
3564	NASDAQ	BCPC	Mon, Feb 22, 2021	120.36	122.18	116.56	121.57
3563	NASDAQ	BCPC	Fri, Feb 19, 2021	109.88	116.49	109.88	114.55
3562	NASDAQ	BCPC	Thu, Feb 18, 2021	116.46	116.85	114.70	115.31
3561	NASDAQ	BCPC	Wed, Feb 17, 2021	115.64	117.52	114.66	116.32
3560	NASDAQ	BCPC	Tue, Feb 16, 2021	120.01	120.01	116.11	116.23
3559	NASDAQ	BCPC	Fri, Feb 12, 2021	118.45	120.20	118.45	120.03
3558	NASDAQ	BCPC	Thu, Feb 11, 2021	118.70	120.10	117.30	119.13
3557	NASDAQ	BCPC	Wed, Feb 10, 2021	121.37	122.33	117.70	117.85
3556	NASDAQ	BCPC	Tue, Feb 9, 2021	118.69	122.00	118.69	121.75
3555	NASDAQ	BCPC	Mon, Feb 8, 2021	117.15	118.96	114.94	118.96
3554	NASDAQ	BCPC	Fri, Feb 5, 2021	114.45	115.58	112.86	115.56
3553	NASDAQ	BCPC	Thu, Feb 4, 2021	111.62	114.18	111.62	113.59
3552	NASDAQ	BCPC	Wed, Feb 3, 2021	111.81	112.22	109.78	112.02
3551	NASDAQ	BCPC	Tue, Feb 2, 2021	111.41	113.12	109.75	112.31
3550	NASDAQ	BCPC	Mon, Feb 1, 2021	107.88	111.25	106.29	110.44
3549	NASDAQ	BCPC	Fri, Jan 29, 2021	108.26	109.89	106.86	107.03
3548	NASDAQ	BCPC	Thu, Jan 28, 2021	112.67	112.67	107.79	108.82
3547	NASDAQ	BCPC	Wed, Jan 27, 2021	112.45	113.75	107.47	111.13
3546	NASDAQ	BCPC	Tue, Jan 26, 2021	118.78	118.78	114.66	114.75
3545	NASDAQ	BCPC	Mon, Jan 25, 2021	117.38	119.85	116.63	117.95
3544	NASDAQ	BCPC	Fri, Jan 22, 2021	116.56	118.81	116.41	117.83
3543	NASDAQ	BCPC	Thu, Jan 21, 2021	118.86	118.91	116.96	118.11
3542	NASDAQ	BCPC	Wed, Jan 20, 2021	118.97	120.22	116.71	118.32
3541	NASDAQ	BCPC	Tue, Jan 19, 2021	122.14	124.65	118.04	118.60
3540	NASDAQ	BCPC	Fri, Jan 15, 2021	122.37	123.87	121.10	122.15
3539	NASDAQ	BCPC	Thu, Jan 14, 2021	125.14	125.47	123.34	123.69
3538	NASDAQ	BCPC	Wed, Jan 13, 2021	131.00	132.50	124.13	124.66
3537	NASDAQ	BCPC	Tue, Jan 12, 2021	129.47	131.79	128.07	131.53
3536	NASDAQ	BCPC	Mon, Jan 11, 2021	128.89	129.92	127.07	129.48
3535	NASDAQ	BCPC	Fri, Jan 8, 2021	129.50	130.34	124.49	129.81
3534	NASDAQ	BCPC	Thu, Jan 7, 2021	127.21	130.53	125.68	129.86
3533	NASDAQ	BCPC	Wed, Jan 6, 2021	118.90	128.27	118.90	127.38
3532	NASDAQ	BCPC	Tue, Jan 5, 2021	114.88	118.57	114.71	117.51
3531	NASDAQ	BCPC	Mon, Jan 4, 2021	116.28	117.72	114.11	115.34
3530	NASDAQ	BCPC	Thu, Dec 31, 2020	114.72	115.67	113.77	115.22
3529	NASDAQ	BCPC	Wed, Dec 30, 2020	112.92	114.98	112.92	114.50
3528	NASDAQ	BCPC	Tue, Dec 29, 2020	113.29	113.68	111.99	112.92
3527	NASDAQ	BCPC	Mon, Dec 28, 2020	114.68	114.84	112.45	113.68
3526	NASDAQ	BCPC	Thu, Dec 24, 2020	112.77	113.65	112.23	113.65
3525	NASDAQ	BCPC	Wed, Dec 23, 2020	114.01	114.93	112.44	113.12
3524	NASDAQ	BCPC	Tue, Dec 22, 2020	112.95	114.11	112.90	113.24
3523	NASDAQ	BCPC	Mon, Dec 21, 2020	112.00	113.48	110.56	112.85
3522	NASDAQ	BCPC	Fri, Dec 18, 2020	114.50	114.66	112.73	113.12
3521	NASDAQ	BCPC	Thu, Dec 17, 2020	112.86	113.99	111.77	113.66
3520	NASDAQ	BCPC	Wed, Dec 16, 2020	112.50	113.34	111.40	112.24
3519	NASDAQ	BCPC	Tue, Dec 15, 2020	110.71	112.50	110.50	112.38
3518	NASDAQ	BCPC	Mon, Dec 14, 2020	112.63	113.36	109.73	109.99
3517	NASDAQ	BCPC	Fri, Dec 11, 2020	111.25	113.00	111.06	111.74
3516	NASDAQ	BCPC	Thu, Dec 10, 2020	110.63	111.92	109.76	110.45
3515	NASDAQ	BCPC	Wed, Dec 9, 2020	109.60	111.96	108.41	111.65
3514	NASDAQ	BCPC	Tue, Dec 8, 2020	106.58	109.17	106.58	109.08
3513	NASDAQ	BCPC	Mon, Dec 7, 2020	105.69	106.81	104.90	106.56
3512	NASDAQ	BCPC	Fri, Dec 4, 2020	104.33	105.79	103.76	105.12
3511	NASDAQ	BCPC	Thu, Dec 3, 2020	103.69	104.10	102.77	103.79
3510	NASDAQ	BCPC	Wed, Dec 2, 2020	104.77	104.77	102.89	103.36
3509	NASDAQ	BCPC	Tue, Dec 1, 2020	104.41	104.63	102.99	104.43
3508	NASDAQ	BCPC	Mon, Nov 30, 2020	104.42	105.99	103.26	103.69
3507	NASDAQ	BCPC	Fri, Nov 27, 2020	102.83	105.64	102.83	105.27
3506	NASDAQ	BCPC	Wed, Nov 25, 2020	102.86	103.65	101.66	102.87
3505	NASDAQ	BCPC	Tue, Nov 24, 2020	104.26	104.26	102.72	103.29
3504	NASDAQ	BCPC	Mon, Nov 23, 2020	103.85	104.27	102.98	103.25
3503	NASDAQ	BCPC	Fri, Nov 20, 2020	101.63	104.12	101.29	103.81
3502	NASDAQ	BCPC	Thu, Nov 19, 2020	101.34	103.02	100.62	102.72
3501	NASDAQ	BCPC	Wed, Nov 18, 2020	105.67	106.51	101.35	101.49
3500	NASDAQ	BCPC	Tue, Nov 17, 2020	106.20	106.72	104.50	105.15
3499	NASDAQ	BCPC	Mon, Nov 16, 2020	107.95	109.89	106.83	107.20
3498	NASDAQ	BCPC	Fri, Nov 13, 2020	103.29	106.58	103.00	106.21
3497	NASDAQ	BCPC	Thu, Nov 12, 2020	103.96	106.42	102.87	103.00
3496	NASDAQ	BCPC	Wed, Nov 11, 2020	103.44	104.42	102.98	103.76
3495	NASDAQ	BCPC	Tue, Nov 10, 2020	102.92	106.39	101.80	103.57
3494	NASDAQ	BCPC	Mon, Nov 9, 2020	106.49	109.30	101.80	101.91
3493	NASDAQ	BCPC	Fri, Nov 6, 2020	101.43	101.95	100.81	100.94
3492	NASDAQ	BCPC	Thu, Nov 5, 2020	100.72	102.58	100.29	100.83
3491	NASDAQ	BCPC	Wed, Nov 4, 2020	100.39	103.55	98.32	100.07
3490	NASDAQ	BCPC	Tue, Nov 3, 2020	102.79	103.56	101.12	101.34
3489	NASDAQ	BCPC	Mon, Nov 2, 2020	100.94	102.21	99.46	101.47
3488	NASDAQ	BCPC	Fri, Oct 30, 2020	99.85	100.07	98.39	99.95
3487	NASDAQ	BCPC	Thu, Oct 29, 2020	98.04	100.55	97.32	100.24
3486	NASDAQ	BCPC	Wed, Oct 28, 2020	100.00	101.49	98.73	99.05
3485	NASDAQ	BCPC	Tue, Oct 27, 2020	102.71	103.57	101.69	101.94
3484	NASDAQ	BCPC	Mon, Oct 26, 2020	104.05	104.37	102.48	103.01
3483	NASDAQ	BCPC	Fri, Oct 23, 2020	104.92	105.52	104.00	104.80
3482	NASDAQ	BCPC	Thu, Oct 22, 2020	104.66	104.91	102.97	104.39
3481	NASDAQ	BCPC	Wed, Oct 21, 2020	105.07	105.86	103.90	104.25
3480	NASDAQ	BCPC	Tue, Oct 20, 2020	105.33	105.89	104.61	104.63
3479	NASDAQ	BCPC	Mon, Oct 19, 2020	105.93	106.63	104.19	104.49
3478	NASDAQ	BCPC	Fri, Oct 16, 2020	104.13	106.52	104.13	105.32
3477	NASDAQ	BCPC	Thu, Oct 15, 2020	102.47	104.78	102.11	104.36
3476	NASDAQ	BCPC	Wed, Oct 14, 2020	104.31	105.00	103.35	103.36
3475	NASDAQ	BCPC	Tue, Oct 13, 2020	105.74	106.67	103.77	104.51
3474	NASDAQ	BCPC	Mon, Oct 12, 2020	103.31	106.17	103.04	105.90
3473	NASDAQ	BCPC	Fri, Oct 9, 2020	102.40	104.87	102.40	103.42
3472	NASDAQ	BCPC	Thu, Oct 8, 2020	100.31	102.84	100.31	102.08
3471	NASDAQ	BCPC	Wed, Oct 7, 2020	101.85	103.50	101.14	101.14
3470	NASDAQ	BCPC	Tue, Oct 6, 2020	99.87	101.88	99.31	100.88
3469	NASDAQ	BCPC	Mon, Oct 5, 2020	99.08	100.41	98.21	99.26
3468	NASDAQ	BCPC	Fri, Oct 2, 2020	97.51	99.42	97.06	98.58
3467	NASDAQ	BCPC	Thu, Oct 1, 2020	97.57	98.90	97.54	98.65
3466	NASDAQ	BCPC	Wed, Sep 30, 2020	96.20	99.28	96.20	97.63
3465	NASDAQ	BCPC	Tue, Sep 29, 2020	96.83	97.87	96.61	97.24
3464	NASDAQ	BCPC	Mon, Sep 28, 2020	96.41	97.79	96.41	96.70
3463	NASDAQ	BCPC	Fri, Sep 25, 2020	94.97	95.90	94.97	95.65
3462	NASDAQ	BCPC	Thu, Sep 24, 2020	94.98	95.69	94.74	95.29
3461	NASDAQ	BCPC	Wed, Sep 23, 2020	95.15	96.09	94.70	95.10
3460	NASDAQ	BCPC	Tue, Sep 22, 2020	95.45	95.88	94.69	95.56
3459	NASDAQ	BCPC	Mon, Sep 21, 2020	95.45	95.92	93.68	95.24
3458	NASDAQ	BCPC	Fri, Sep 18, 2020	96.28	97.29	94.59	96.97
3457	NASDAQ	BCPC	Thu, Sep 17, 2020	92.91	95.58	92.60	95.27
3456	NASDAQ	BCPC	Wed, Sep 16, 2020	96.70	96.70	94.57	94.78
3455	NASDAQ	BCPC	Tue, Sep 15, 2020	96.94	98.00	95.96	96.12
3454	NASDAQ	BCPC	Mon, Sep 14, 2020	96.87	97.73	96.12	96.16
3453	NASDAQ	BCPC	Fri, Sep 11, 2020	97.82	98.47	95.72	96.05
3452	NASDAQ	BCPC	Thu, Sep 10, 2020	98.88	99.04	97.24	97.31
3451	NASDAQ	BCPC	Wed, Sep 9, 2020	97.88	99.52	97.54	98.85
3450	NASDAQ	BCPC	Tue, Sep 8, 2020	98.09	98.74	96.80	97.10
3449	NASDAQ	BCPC	Fri, Sep 4, 2020	99.82	100.41	98.12	98.88
3448	NASDAQ	BCPC	Thu, Sep 3, 2020	100.05	100.46	97.55	98.67
3447	NASDAQ	BCPC	Wed, Sep 2, 2020	98.86	100.51	98.51	99.93
3446	NASDAQ	BCPC	Tue, Sep 1, 2020	97.26	99.15	97.01	98.71
3445	NASDAQ	BCPC	Mon, Aug 31, 2020	97.08	98.31	96.68	97.70
3444	NASDAQ	BCPC	Fri, Aug 28, 2020	97.77	98.51	96.95	97.57
3443	NASDAQ	BCPC	Thu, Aug 27, 2020	98.87	99.16	97.19	97.52
3442	NASDAQ	BCPC	Wed, Aug 26, 2020	98.54	98.84	97.83	98.31
3441	NASDAQ	BCPC	Tue, Aug 25, 2020	100.36	100.77	98.67	98.80
3440	NASDAQ	BCPC	Mon, Aug 24, 2020	100.20	100.20	99.11	100.01
3439	NASDAQ	BCPC	Fri, Aug 21, 2020	100.25	100.99	98.37	99.40
3438	NASDAQ	BCPC	Thu, Aug 20, 2020	99.74	100.98	99.74	100.66
3437	NASDAQ	BCPC	Wed, Aug 19, 2020	101.35	102.01	100.35	100.89
3436	NASDAQ	BCPC	Tue, Aug 18, 2020	101.22	102.22	100.94	101.23
3435	NASDAQ	BCPC	Mon, Aug 17, 2020	100.48	101.96	99.73	101.00
3434	NASDAQ	BCPC	Fri, Aug 14, 2020	101.09	102.51	99.84	100.57
3433	NASDAQ	BCPC	Thu, Aug 13, 2020	102.08	103.21	101.60	101.81
3432	NASDAQ	BCPC	Wed, Aug 12, 2020	103.64	104.30	102.16	102.76
3431	NASDAQ	BCPC	Tue, Aug 11, 2020	103.86	104.47	102.34	102.83
3430	NASDAQ	BCPC	Mon, Aug 10, 2020	104.00	105.31	102.63	102.82
3429	NASDAQ	BCPC	Fri, Aug 7, 2020	100.83	103.65	100.83	103.46
3428	NASDAQ	BCPC	Thu, Aug 6, 2020	101.34	103.19	101.17	101.96
3427	NASDAQ	BCPC	Wed, Aug 5, 2020	100.49	102.18	99.79	101.78
3426	NASDAQ	BCPC	Tue, Aug 4, 2020	102.74	102.98	99.59	100.14
3425	NASDAQ	BCPC	Mon, Aug 3, 2020	101.00	102.10	98.79	101.73
3424	NASDAQ	BCPC	Fri, Jul 31, 2020	99.09	100.97	97.44	100.26
3423	NASDAQ	BCPC	Thu, Jul 30, 2020	98.13	99.52	96.88	97.24
3422	NASDAQ	BCPC	Wed, Jul 29, 2020	99.17	100.60	98.78	99.43
3421	NASDAQ	BCPC	Tue, Jul 28, 2020	100.20	100.20	98.25	98.63
3420	NASDAQ	BCPC	Mon, Jul 27, 2020	98.44	101.04	98.44	100.65
3419	NASDAQ	BCPC	Fri, Jul 24, 2020	99.81	99.84	97.71	98.21
3418	NASDAQ	BCPC	Thu, Jul 23, 2020	98.52	100.36	98.52	100.02
3417	NASDAQ	BCPC	Wed, Jul 22, 2020	98.50	99.82	97.69	98.36
3416	NASDAQ	BCPC	Tue, Jul 21, 2020	98.50	99.95	98.33	99.01
3415	NASDAQ	BCPC	Mon, Jul 20, 2020	98.40	99.97	97.38	97.49
3414	NASDAQ	BCPC	Fri, Jul 17, 2020	98.90	100.38	98.90	99.71
3413	NASDAQ	BCPC	Thu, Jul 16, 2020	98.26	99.56	98.12	98.71
3412	NASDAQ	BCPC	Wed, Jul 15, 2020	97.54	99.72	97.54	98.50
3411	NASDAQ	BCPC	Tue, Jul 14, 2020	93.49	95.93	93.10	95.71
3410	NASDAQ	BCPC	Mon, Jul 13, 2020	95.34	96.42	93.71	93.84
3409	NASDAQ	BCPC	Fri, Jul 10, 2020	91.69	94.51	91.60	94.35
3408	NASDAQ	BCPC	Thu, Jul 9, 2020	92.10	92.29	90.10	91.61
3407	NASDAQ	BCPC	Wed, Jul 8, 2020	93.06	93.61	89.68	91.71
3406	NASDAQ	BCPC	Tue, Jul 7, 2020	92.26	94.52	92.26	93.41
3405	NASDAQ	BCPC	Mon, Jul 6, 2020	95.85	95.98	91.99	93.15
3404	NASDAQ	BCPC	Thu, Jul 2, 2020	93.04	94.19	93.04	94.16
3403	NASDAQ	BCPC	Wed, Jul 1, 2020	95.56	95.71	91.30	91.75
3402	NASDAQ	BCPC	Tue, Jun 30, 2020	94.20	95.87	93.39	94.86
3401	NASDAQ	BCPC	Mon, Jun 29, 2020	88.52	95.21	87.99	94.33
3400	NASDAQ	BCPC	Fri, Jun 26, 2020	90.44	91.36	86.81	87.34
3399	NASDAQ	BCPC	Thu, Jun 25, 2020	90.19	91.73	89.54	91.24
3398	NASDAQ	BCPC	Wed, Jun 24, 2020	93.04	93.68	90.13	90.60
3397	NASDAQ	BCPC	Tue, Jun 23, 2020	94.42	94.66	92.97	94.01
3396	NASDAQ	BCPC	Mon, Jun 22, 2020	89.42	93.42	87.96	93.18
3395	NASDAQ	BCPC	Fri, Jun 19, 2020	93.38	95.66	89.72	90.68
3394	NASDAQ	BCPC	Thu, Jun 18, 2020	91.81	93.07	91.74	92.52
3393	NASDAQ	BCPC	Wed, Jun 17, 2020	94.13	95.61	92.73	93.15
3392	NASDAQ	BCPC	Tue, Jun 16, 2020	95.20	97.51	93.09	94.20
3391	NASDAQ	BCPC	Mon, Jun 15, 2020	88.97	94.38	88.97	93.52
3390	NASDAQ	BCPC	Fri, Jun 12, 2020	93.02	93.08	88.57	90.96
3389	NASDAQ	BCPC	Thu, Jun 11, 2020	95.00	96.05	90.12	90.22
3388	NASDAQ	BCPC	Wed, Jun 10, 2020	99.17	100.11	96.53	97.58
3387	NASDAQ	BCPC	Tue, Jun 9, 2020	100.91	101.33	99.31	99.54
3386	NASDAQ	BCPC	Mon, Jun 8, 2020	103.16	104.71	102.23	102.54
3385	NASDAQ	BCPC	Fri, Jun 5, 2020	104.82	105.25	101.88	102.10
3384	NASDAQ	BCPC	Thu, Jun 4, 2020	99.37	102.22	98.69	102.20
3383	NASDAQ	BCPC	Wed, Jun 3, 2020	100.27	102.62	99.60	100.52
3382	NASDAQ	BCPC	Tue, Jun 2, 2020	98.54	99.31	97.73	98.97
3381	NASDAQ	BCPC	Mon, Jun 1, 2020	101.09	101.09	98.48	98.53
3380	NASDAQ	BCPC	Fri, May 29, 2020	99.68	101.58	97.39	100.65
3379	NASDAQ	BCPC	Thu, May 28, 2020	102.99	104.17	99.98	100.28
3378	NASDAQ	BCPC	Wed, May 27, 2020	100.00	102.27	98.50	102.08
3377	NASDAQ	BCPC	Tue, May 26, 2020	95.00	98.89	94.99	98.67
3376	NASDAQ	BCPC	Fri, May 22, 2020	93.78	93.78	92.21	93.29
3375	NASDAQ	BCPC	Thu, May 21, 2020	93.50	94.05	93.03	93.43
3374	NASDAQ	BCPC	Wed, May 20, 2020	93.21	94.72	93.16	93.95
3373	NASDAQ	BCPC	Tue, May 19, 2020	91.08	94.18	90.88	91.99
3372	NASDAQ	BCPC	Mon, May 18, 2020	89.97	90.92	88.15	90.82
3371	NASDAQ	BCPC	Fri, May 15, 2020	80.29	86.61	79.85	86.30
3370	NASDAQ	BCPC	Thu, May 14, 2020	81.87	83.26	79.75	80.30
3369	NASDAQ	BCPC	Wed, May 13, 2020	84.86	84.86	81.73	83.45
3368	NASDAQ	BCPC	Tue, May 12, 2020	86.23	87.39	84.99	85.17
3367	NASDAQ	BCPC	Mon, May 11, 2020	84.75	87.42	84.05	86.05
3366	NASDAQ	BCPC	Fri, May 8, 2020	86.46	87.00	85.39	86.00
3365	NASDAQ	BCPC	Thu, May 7, 2020	86.21	87.25	84.38	84.90
3364	NASDAQ	BCPC	Wed, May 6, 2020	86.27	87.32	84.91	84.98
3363	NASDAQ	BCPC	Tue, May 5, 2020	86.00	87.94	85.23	86.00
3362	NASDAQ	BCPC	Mon, May 4, 2020	87.09	87.10	82.78	85.71
3361	NASDAQ	BCPC	Fri, May 1, 2020	87.42	88.65	82.54	87.24
3360	NASDAQ	BCPC	Thu, Apr 30, 2020	92.37	92.84	88.70	89.24
3359	NASDAQ	BCPC	Wed, Apr 29, 2020	95.78	95.78	93.24	93.82
3358	NASDAQ	BCPC	Tue, Apr 28, 2020	98.74	99.00	92.64	93.03
3357	NASDAQ	BCPC	Mon, Apr 27, 2020	92.34	97.77	92.34	96.69
3356	NASDAQ	BCPC	Fri, Apr 24, 2020	93.43	93.58	90.87	91.71
3355	NASDAQ	BCPC	Thu, Apr 23, 2020	92.34	94.07	91.47	92.48
3354	NASDAQ	BCPC	Wed, Apr 22, 2020	93.20	93.97	90.50	91.99
3353	NASDAQ	BCPC	Tue, Apr 21, 2020	92.12	93.23	90.85	91.38
3352	NASDAQ	BCPC	Mon, Apr 20, 2020	93.54	95.49	92.70	94.26
3351	NASDAQ	BCPC	Fri, Apr 17, 2020	96.83	98.13	94.27	95.64
3350	NASDAQ	BCPC	Thu, Apr 16, 2020	92.69	96.10	91.44	94.46
3349	NASDAQ	BCPC	Wed, Apr 15, 2020	94.98	96.97	93.44	93.52
3348	NASDAQ	BCPC	Tue, Apr 14, 2020	100.00	101.90	97.35	98.44
3347	NASDAQ	BCPC	Mon, Apr 13, 2020	98.46	100.00	95.71	97.97
3346	NASDAQ	BCPC	Thu, Apr 9, 2020	102.28	103.93	98.01	99.85
3345	NASDAQ	BCPC	Wed, Apr 8, 2020	99.06	101.94	98.00	100.52
3344	NASDAQ	BCPC	Tue, Apr 7, 2020	102.34	104.50	96.44	97.89
3343	NASDAQ	BCPC	Mon, Apr 6, 2020	97.78	101.91	95.56	101.38
3342	NASDAQ	BCPC	Fri, Apr 3, 2020	94.40	98.34	91.32	94.54
3341	NASDAQ	BCPC	Thu, Apr 2, 2020	93.16	96.09	91.66	95.33
3340	NASDAQ	BCPC	Wed, Apr 1, 2020	95.76	97.94	92.29	93.09
3339	NASDAQ	BCPC	Tue, Mar 31, 2020	98.21	99.75	95.96	98.72
3338	NASDAQ	BCPC	Mon, Mar 30, 2020	95.99	99.63	93.76	98.38
3337	NASDAQ	BCPC	Fri, Mar 27, 2020	94.61	97.63	92.03	95.28
3336	NASDAQ	BCPC	Thu, Mar 26, 2020	94.44	101.00	94.44	98.50
3335	NASDAQ	BCPC	Wed, Mar 25, 2020	98.90	99.67	91.13	93.67
3334	NASDAQ	BCPC	Tue, Mar 24, 2020	100.15	102.00	92.71	99.63
3333	NASDAQ	BCPC	Mon, Mar 23, 2020	95.26	99.95	90.65	97.50
3332	NASDAQ	BCPC	Fri, Mar 20, 2020	99.37	99.69	91.25	94.25
3331	NASDAQ	BCPC	Thu, Mar 19, 2020	100.00	101.66	91.51	100.20
3330	NASDAQ	BCPC	Wed, Mar 18, 2020	89.89	103.74	89.00	100.40
3329	NASDAQ	BCPC	Tue, Mar 17, 2020	84.41	95.84	81.66	95.84
3328	NASDAQ	BCPC	Mon, Mar 16, 2020	82.70	87.49	82.11	83.67
3327	NASDAQ	BCPC	Fri, Mar 13, 2020	84.72	91.00	80.66	91.00
3326	NASDAQ	BCPC	Thu, Mar 12, 2020	84.04	86.17	78.30	81.49
3325	NASDAQ	BCPC	Wed, Mar 11, 2020	89.60	90.34	86.56	89.29
3324	NASDAQ	BCPC	Tue, Mar 10, 2020	91.63	93.68	86.09	92.14
3323	NASDAQ	BCPC	Mon, Mar 9, 2020	90.21	92.79	88.58	89.04
3322	NASDAQ	BCPC	Fri, Mar 6, 2020	92.32	96.55	92.32	95.63
3321	NASDAQ	BCPC	Thu, Mar 5, 2020	96.29	96.70	94.17	95.23
3320	NASDAQ	BCPC	Wed, Mar 4, 2020	96.35	98.86	95.82	98.73
3319	NASDAQ	BCPC	Tue, Mar 3, 2020	96.68	99.62	94.10	95.18
3318	NASDAQ	BCPC	Mon, Mar 2, 2020	94.99	97.25	94.16	96.87
3317	NASDAQ	BCPC	Fri, Feb 28, 2020	91.79	94.65	91.67	94.46
3316	NASDAQ	BCPC	Thu, Feb 27, 2020	95.24	98.04	93.54	94.75
3315	NASDAQ	BCPC	Wed, Feb 26, 2020	98.07	98.57	96.25	97.14
3314	NASDAQ	BCPC	Tue, Feb 25, 2020	100.11	100.64	97.21	97.22
3313	NASDAQ	BCPC	Mon, Feb 24, 2020	99.68	100.69	98.69	100.03
3312	NASDAQ	BCPC	Fri, Feb 21, 2020	112.96	113.10	102.18	103.18
3311	NASDAQ	BCPC	Thu, Feb 20, 2020	111.32	112.37	110.58	112.07
3310	NASDAQ	BCPC	Wed, Feb 19, 2020	110.05	111.95	110.05	111.63
3309	NASDAQ	BCPC	Tue, Feb 18, 2020	111.99	112.21	109.11	109.80
3308	NASDAQ	BCPC	Fri, Feb 14, 2020	112.06	113.25	111.89	112.06
3307	NASDAQ	BCPC	Thu, Feb 13, 2020	111.51	112.75	110.74	111.94
3306	NASDAQ	BCPC	Wed, Feb 12, 2020	113.28	113.80	111.35	111.86
3305	NASDAQ	BCPC	Tue, Feb 11, 2020	112.55	113.93	112.43	112.71
3304	NASDAQ	BCPC	Mon, Feb 10, 2020	110.46	112.28	110.46	112.13
3303	NASDAQ	BCPC	Fri, Feb 7, 2020	112.88	112.88	110.11	110.65
3302	NASDAQ	BCPC	Thu, Feb 6, 2020	113.89	113.89	112.30	113.32
3301	NASDAQ	BCPC	Wed, Feb 5, 2020	113.12	113.72	112.24	113.60
3300	NASDAQ	BCPC	Tue, Feb 4, 2020	110.00	112.00	110.00	111.98
3299	NASDAQ	BCPC	Mon, Feb 3, 2020	108.53	109.96	108.35	109.35
3298	NASDAQ	BCPC	Fri, Jan 31, 2020	109.70	109.70	105.02	108.02
3297	NASDAQ	BCPC	Thu, Jan 30, 2020	108.09	109.88	107.71	109.76
3296	NASDAQ	BCPC	Wed, Jan 29, 2020	108.95	109.68	108.25	108.87
3295	NASDAQ	BCPC	Tue, Jan 28, 2020	107.99	109.21	107.94	108.94
3294	NASDAQ	BCPC	Mon, Jan 27, 2020	105.88	107.66	105.46	107.36
3293	NASDAQ	BCPC	Fri, Jan 24, 2020	108.26	108.33	105.81	106.85
3292	NASDAQ	BCPC	Thu, Jan 23, 2020	106.36	108.10	105.43	107.89
3291	NASDAQ	BCPC	Wed, Jan 22, 2020	106.66	107.63	106.01	107.01
3290	NASDAQ	BCPC	Tue, Jan 21, 2020	107.83	107.83	105.03	106.82
3289	NASDAQ	BCPC	Fri, Jan 17, 2020	109.21	109.44	107.98	108.49
3288	NASDAQ	BCPC	Thu, Jan 16, 2020	107.92	108.88	107.36	108.49
3287	NASDAQ	BCPC	Wed, Jan 15, 2020	106.84	107.98	106.67	107.63
3286	NASDAQ	BCPC	Tue, Jan 14, 2020	106.12	108.39	105.35	106.88
3285	NASDAQ	BCPC	Mon, Jan 13, 2020	104.20	106.41	104.20	106.41
3284	NASDAQ	BCPC	Fri, Jan 10, 2020	102.65	104.73	102.25	104.55
3283	NASDAQ	BCPC	Thu, Jan 9, 2020	103.81	104.54	102.10	102.28
3282	NASDAQ	BCPC	Wed, Jan 8, 2020	102.58	104.22	102.02	103.38
3281	NASDAQ	BCPC	Tue, Jan 7, 2020	103.07	103.12	102.04	102.42
3280	NASDAQ	BCPC	Mon, Jan 6, 2020	102.54	103.98	101.91	103.52
3279	NASDAQ	BCPC	Fri, Jan 3, 2020	101.07	103.44	100.55	103.28
3278	NASDAQ	BCPC	Thu, Jan 2, 2020	102.46	105.57	100.90	102.61
3277	NASDAQ	BCPC	Tue, Dec 31, 2019	100.67	102.33	100.10	101.63
3276	NASDAQ	BCPC	Mon, Dec 30, 2019	100.93	101.08	99.78	100.97
3275	NASDAQ	BCPC	Fri, Dec 27, 2019	101.73	101.73	100.46	100.46
3274	NASDAQ	BCPC	Thu, Dec 26, 2019	102.21	102.48	101.27	102.08
3273	NASDAQ	BCPC	Tue, Dec 24, 2019	101.78	102.32	100.85	102.28
3272	NASDAQ	BCPC	Mon, Dec 23, 2019	102.06	102.25	100.87	101.89
3271	NASDAQ	BCPC	Fri, Dec 20, 2019	102.08	103.40	101.10	101.57
3270	NASDAQ	BCPC	Thu, Dec 19, 2019	102.10	102.12	101.00	102.01
3269	NASDAQ	BCPC	Wed, Dec 18, 2019	103.22	103.22	101.40	102.03
3268	NASDAQ	BCPC	Tue, Dec 17, 2019	103.69	104.41	101.59	102.57
3267	NASDAQ	BCPC	Mon, Dec 16, 2019	104.89	104.96	102.93	103.36
3266	NASDAQ	BCPC	Fri, Dec 13, 2019	103.77	104.97	102.38	103.34
3265	NASDAQ	BCPC	Thu, Dec 12, 2019	102.07	104.99	100.21	104.00
3264	NASDAQ	BCPC	Wed, Dec 11, 2019	101.65	102.48	100.51	101.96
3263	NASDAQ	BCPC	Tue, Dec 10, 2019	100.85	102.00	100.36	101.82
3262	NASDAQ	BCPC	Mon, Dec 9, 2019	102.57	102.60	100.36	100.95
3261	NASDAQ	BCPC	Fri, Dec 6, 2019	102.14	103.33	101.88	102.49
3260	NASDAQ	BCPC	Thu, Dec 5, 2019	99.49	101.42	99.10	101.40
3259	NASDAQ	BCPC	Wed, Dec 4, 2019	98.78	100.60	98.78	98.96
3258	NASDAQ	BCPC	Tue, Dec 3, 2019	97.11	98.41	96.32	98.15
3257	NASDAQ	BCPC	Mon, Dec 2, 2019	99.83	100.27	98.07	98.20
3256	NASDAQ	BCPC	Fri, Nov 29, 2019	100.24	100.72	98.70	99.63
3255	NASDAQ	BCPC	Wed, Nov 27, 2019	99.58	101.19	99.50	100.76
3254	NASDAQ	BCPC	Tue, Nov 26, 2019	101.18	101.47	99.71	100.09
3253	NASDAQ	BCPC	Mon, Nov 25, 2019	99.10	101.35	98.86	100.88
3252	NASDAQ	BCPC	Fri, Nov 22, 2019	98.98	99.07	97.77	98.58
3251	NASDAQ	BCPC	Thu, Nov 21, 2019	100.33	100.33	98.68	98.94
3250	NASDAQ	BCPC	Wed, Nov 20, 2019	99.39	101.26	99.12	99.87
3249	NASDAQ	BCPC	Tue, Nov 19, 2019	100.28	100.50	99.05	99.68
3248	NASDAQ	BCPC	Mon, Nov 18, 2019	100.50	100.73	99.48	99.83
3247	NASDAQ	BCPC	Fri, Nov 15, 2019	102.70	103.06	99.89	100.73
3246	NASDAQ	BCPC	Thu, Nov 14, 2019	102.58	103.18	101.78	101.91
3245	NASDAQ	BCPC	Wed, Nov 13, 2019	102.30	103.31	101.76	102.67
3244	NASDAQ	BCPC	Tue, Nov 12, 2019	102.50	103.76	101.30	102.87
3243	NASDAQ	BCPC	Mon, Nov 11, 2019	102.80	103.33	102.01	103.19
3242	NASDAQ	BCPC	Fri, Nov 8, 2019	103.06	104.77	102.29	103.44
3241	NASDAQ	BCPC	Thu, Nov 7, 2019	105.97	106.43	102.39	103.05
3240	NASDAQ	BCPC	Wed, Nov 6, 2019	100.67	106.56	98.98	105.25
3239	NASDAQ	BCPC	Tue, Nov 5, 2019	105.00	105.00	100.13	100.30
3238	NASDAQ	BCPC	Mon, Nov 4, 2019	103.94	104.35	101.93	102.25
3237	NASDAQ	BCPC	Fri, Nov 1, 2019	102.30	104.55	101.42	103.29
3236	NASDAQ	BCPC	Thu, Oct 31, 2019	102.52	103.51	100.17	101.21
3235	NASDAQ	BCPC	Wed, Oct 30, 2019	102.60	103.95	101.60	103.06
3234	NASDAQ	BCPC	Tue, Oct 29, 2019	101.35	103.50	101.22	102.87
3233	NASDAQ	BCPC	Mon, Oct 28, 2019	100.33	102.36	100.33	101.80
3232	NASDAQ	BCPC	Fri, Oct 25, 2019	99.80	101.64	99.14	100.10
3231	NASDAQ	BCPC	Thu, Oct 24, 2019	101.56	101.56	98.75	99.92
3230	NASDAQ	BCPC	Wed, Oct 23, 2019	100.46	101.77	99.78	101.16
3229	NASDAQ	BCPC	Tue, Oct 22, 2019	100.61	101.67	99.39	100.44
3228	NASDAQ	BCPC	Mon, Oct 21, 2019	101.33	102.27	100.27	101.05
3227	NASDAQ	BCPC	Fri, Oct 18, 2019	102.00	102.49	99.21	100.24
3226	NASDAQ	BCPC	Thu, Oct 17, 2019	101.19	102.43	101.19	102.30
3225	NASDAQ	BCPC	Wed, Oct 16, 2019	100.59	102.14	100.01	100.49
3224	NASDAQ	BCPC	Tue, Oct 15, 2019	100.04	101.58	97.60	100.94
3223	NASDAQ	BCPC	Mon, Oct 14, 2019	99.15	100.48	97.77	100.20
3222	NASDAQ	BCPC	Fri, Oct 11, 2019	98.32	100.99	98.32	99.74
3221	NASDAQ	BCPC	Thu, Oct 10, 2019	97.48	98.45	96.46	97.07
3220	NASDAQ	BCPC	Wed, Oct 9, 2019	96.86	98.02	96.51	97.32
3219	NASDAQ	BCPC	Tue, Oct 8, 2019	97.67	98.38	96.10	96.34
3218	NASDAQ	BCPC	Mon, Oct 7, 2019	98.49	99.88	98.49	98.68
3217	NASDAQ	BCPC	Fri, Oct 4, 2019	96.83	99.37	96.74	98.87
3216	NASDAQ	BCPC	Thu, Oct 3, 2019	97.03	97.77	95.01	96.56
3215	NASDAQ	BCPC	Wed, Oct 2, 2019	97.27	97.97	95.98	97.49
3214	NASDAQ	BCPC	Tue, Oct 1, 2019	99.77	100.87	97.90	98.18
3213	NASDAQ	BCPC	Mon, Sep 30, 2019	98.65	100.19	98.25	99.19
3212	NASDAQ	BCPC	Fri, Sep 27, 2019	97.31	98.40	96.40	98.31
3211	NASDAQ	BCPC	Thu, Sep 26, 2019	97.49	97.65	95.79	96.73
3210	NASDAQ	BCPC	Wed, Sep 25, 2019	93.88	98.14	93.88	97.76
3209	NASDAQ	BCPC	Tue, Sep 24, 2019	97.42	98.28	94.17	94.33
3208	NASDAQ	BCPC	Mon, Sep 23, 2019	97.41	98.86	96.83	97.69
3207	NASDAQ	BCPC	Fri, Sep 20, 2019	100.04	101.01	97.72	98.10
3206	NASDAQ	BCPC	Thu, Sep 19, 2019	101.50	101.93	99.84	100.13
3205	NASDAQ	BCPC	Wed, Sep 18, 2019	104.00	104.00	101.14	101.95
3204	NASDAQ	BCPC	Tue, Sep 17, 2019	103.74	104.26	102.82	104.01
3203	NASDAQ	BCPC	Mon, Sep 16, 2019	104.74	105.38	104.00	104.39
3202	NASDAQ	BCPC	Fri, Sep 13, 2019	104.71	105.99	103.22	105.34
3201	NASDAQ	BCPC	Thu, Sep 12, 2019	103.43	104.68	101.51	104.49
3200	NASDAQ	BCPC	Wed, Sep 11, 2019	101.49	103.61	100.18	103.33
3199	NASDAQ	BCPC	Tue, Sep 10, 2019	99.72	101.24	98.43	101.18
3198	NASDAQ	BCPC	Mon, Sep 9, 2019	97.39	100.25	96.99	100.05
3197	NASDAQ	BCPC	Fri, Sep 6, 2019	97.02	97.63	96.05	96.85
3196	NASDAQ	BCPC	Thu, Sep 5, 2019	92.93	97.21	92.59	96.62
3195	NASDAQ	BCPC	Wed, Sep 4, 2019	88.89	91.96	88.89	91.73
3194	NASDAQ	BCPC	Tue, Sep 3, 2019	88.39	88.80	86.86	87.82
3193	NASDAQ	BCPC	Fri, Aug 30, 2019	89.87	91.63	88.77	88.79
3192	NASDAQ	BCPC	Thu, Aug 29, 2019	88.62	90.00	88.02	89.85
3191	NASDAQ	BCPC	Wed, Aug 28, 2019	86.53	88.31	86.30	87.45
3190	NASDAQ	BCPC	Tue, Aug 27, 2019	87.78	88.00	86.24	86.68
3189	NASDAQ	BCPC	Mon, Aug 26, 2019	85.50	87.29	84.50	87.05
3188	NASDAQ	BCPC	Fri, Aug 23, 2019	86.77	87.31	84.19	84.59
3187	NASDAQ	BCPC	Thu, Aug 22, 2019	89.02	89.08	87.07	87.11
3186	NASDAQ	BCPC	Wed, Aug 21, 2019	89.73	89.92	88.34	88.88
3185	NASDAQ	BCPC	Tue, Aug 20, 2019	89.28	89.55	88.00	88.64
3184	NASDAQ	BCPC	Mon, Aug 19, 2019	90.07	91.80	89.70	89.77
3183	NASDAQ	BCPC	Fri, Aug 16, 2019	87.43	89.72	87.00	89.10
3182	NASDAQ	BCPC	Thu, Aug 15, 2019	88.26	88.26	86.61	86.77
3181	NASDAQ	BCPC	Wed, Aug 14, 2019	88.38	89.07	87.51	88.13
3180	NASDAQ	BCPC	Tue, Aug 13, 2019	87.99	90.34	87.45	90.00
3179	NASDAQ	BCPC	Mon, Aug 12, 2019	87.75	88.53	87.37	88.10
3178	NASDAQ	BCPC	Fri, Aug 9, 2019	89.46	91.49	87.83	88.55
3177	NASDAQ	BCPC	Thu, Aug 8, 2019	87.66	90.36	87.35	90.06
3176	NASDAQ	BCPC	Wed, Aug 7, 2019	85.11	88.13	84.79	87.22
3175	NASDAQ	BCPC	Tue, Aug 6, 2019	84.36	86.69	83.03	86.31
3174	NASDAQ	BCPC	Mon, Aug 5, 2019	83.84	87.95	82.33	83.01
3173	NASDAQ	BCPC	Fri, Aug 2, 2019	90.19	94.30	85.03	85.95
3172	NASDAQ	BCPC	Thu, Aug 1, 2019	94.51	102.59	90.38	90.71
3171	NASDAQ	BCPC	Wed, Jul 31, 2019	101.90	104.34	101.53	102.64
3170	NASDAQ	BCPC	Tue, Jul 30, 2019	99.59	102.05	99.59	101.93
3169	NASDAQ	BCPC	Mon, Jul 29, 2019	101.46	101.51	100.04	100.27
3168	NASDAQ	BCPC	Fri, Jul 26, 2019	101.45	102.27	100.22	101.63
3167	NASDAQ	BCPC	Thu, Jul 25, 2019	101.86	102.72	101.02	101.18
3166	NASDAQ	BCPC	Wed, Jul 24, 2019	99.25	102.28	98.39	102.06
3165	NASDAQ	BCPC	Tue, Jul 23, 2019	98.46	99.97	97.91	99.76
3164	NASDAQ	BCPC	Mon, Jul 22, 2019	97.80	98.30	97.18	98.00
3163	NASDAQ	BCPC	Fri, Jul 19, 2019	98.60	99.54	97.46	97.72
3162	NASDAQ	BCPC	Thu, Jul 18, 2019	98.52	99.16	97.88	98.84
3161	NASDAQ	BCPC	Wed, Jul 17, 2019	98.72	99.58	96.65	98.64
3160	NASDAQ	BCPC	Tue, Jul 16, 2019	97.60	99.80	97.57	98.98
3159	NASDAQ	BCPC	Mon, Jul 15, 2019	99.31	99.31	97.20	97.93
3158	NASDAQ	BCPC	Fri, Jul 12, 2019	97.01	99.59	97.01	99.01
3157	NASDAQ	BCPC	Thu, Jul 11, 2019	96.97	97.14	95.87	97.08
3156	NASDAQ	BCPC	Wed, Jul 10, 2019	98.23	98.76	96.90	96.91
3155	NASDAQ	BCPC	Tue, Jul 9, 2019	98.24	98.88	97.48	97.81
3154	NASDAQ	BCPC	Mon, Jul 8, 2019	99.17	99.50	98.41	98.81
3153	NASDAQ	BCPC	Fri, Jul 5, 2019	98.72	99.81	98.00	99.50
3152	NASDAQ	BCPC	Wed, Jul 3, 2019	98.64	99.96	97.74	99.31
3151	NASDAQ	BCPC	Tue, Jul 2, 2019	99.41	99.90	97.39	97.91
3150	NASDAQ	BCPC	Mon, Jul 1, 2019	101.08	101.65	98.78	99.51
3149	NASDAQ	BCPC	Fri, Jun 28, 2019	99.27	100.97	99.07	99.97
3148	NASDAQ	BCPC	Thu, Jun 27, 2019	96.89	99.40	95.86	99.31
3147	NASDAQ	BCPC	Wed, Jun 26, 2019	97.14	98.10	96.26	96.44
3146	NASDAQ	BCPC	Tue, Jun 25, 2019	97.86	98.51	95.20	97.17
3145	NASDAQ	BCPC	Mon, Jun 24, 2019	99.91	99.91	97.27	97.35
3144	NASDAQ	BCPC	Fri, Jun 21, 2019	102.37	103.28	100.12	100.19
3143	NASDAQ	BCPC	Thu, Jun 20, 2019	98.55	103.47	98.11	102.96
3142	NASDAQ	BCPC	Wed, Jun 19, 2019	97.64	98.38	95.94	97.50
3141	NASDAQ	BCPC	Tue, Jun 18, 2019	97.38	99.16	96.82	97.90
3140	NASDAQ	BCPC	Mon, Jun 17, 2019	96.72	97.77	96.06	96.82
3139	NASDAQ	BCPC	Fri, Jun 14, 2019	97.79	97.97	96.41	96.60
3138	NASDAQ	BCPC	Thu, Jun 13, 2019	98.61	98.97	97.54	97.80
3137	NASDAQ	BCPC	Wed, Jun 12, 2019	96.86	98.63	96.00	98.14
3136	NASDAQ	BCPC	Tue, Jun 11, 2019	98.00	98.66	95.69	96.65
3135	NASDAQ	BCPC	Mon, Jun 10, 2019	97.28	98.50	96.62	97.45
3134	NASDAQ	BCPC	Fri, Jun 7, 2019	94.99	97.31	94.11	96.61
3133	NASDAQ	BCPC	Thu, Jun 6, 2019	94.92	95.60	93.29	94.52
3132	NASDAQ	BCPC	Wed, Jun 5, 2019	95.31	95.49	93.63	94.53
3131	NASDAQ	BCPC	Tue, Jun 4, 2019	92.34	94.91	92.12	94.78
3130	NASDAQ	BCPC	Mon, Jun 3, 2019	90.99	92.28	90.30	91.56
3129	NASDAQ	BCPC	Fri, May 31, 2019	89.86	91.66	89.86	90.69
3128	NASDAQ	BCPC	Thu, May 30, 2019	92.62	93.04	90.90	91.64
3127	NASDAQ	BCPC	Wed, May 29, 2019	93.18	93.35	91.69	92.37
3126	NASDAQ	BCPC	Tue, May 28, 2019	94.30	95.40	93.63	94.03
3125	NASDAQ	BCPC	Fri, May 24, 2019	94.91	95.35	93.70	93.85
3124	NASDAQ	BCPC	Thu, May 23, 2019	96.82	97.78	93.63	94.24
3123	NASDAQ	BCPC	Wed, May 22, 2019	97.92	98.23	96.81	97.68
3122	NASDAQ	BCPC	Tue, May 21, 2019	95.98	98.44	95.60	98.33
3121	NASDAQ	BCPC	Mon, May 20, 2019	94.10	96.56	93.70	95.80
3120	NASDAQ	BCPC	Fri, May 17, 2019	95.60	96.88	94.66	94.83
3119	NASDAQ	BCPC	Thu, May 16, 2019	96.52	98.23	95.59	96.45
3118	NASDAQ	BCPC	Wed, May 15, 2019	97.07	98.12	96.19	96.32
3117	NASDAQ	BCPC	Tue, May 14, 2019	97.13	98.00	96.79	97.58
3116	NASDAQ	BCPC	Mon, May 13, 2019	98.84	100.31	96.59	97.05
3115	NASDAQ	BCPC	Fri, May 10, 2019	99.34	100.61	98.69	100.32
3114	NASDAQ	BCPC	Thu, May 9, 2019	98.62	100.35	97.45	99.90
3113	NASDAQ	BCPC	Wed, May 8, 2019	98.83	100.00	98.38	99.30
3112	NASDAQ	BCPC	Tue, May 7, 2019	99.49	101.04	98.52	99.24
3111	NASDAQ	BCPC	Mon, May 6, 2019	100.00	100.98	98.74	100.46
3110	NASDAQ	BCPC	Fri, May 3, 2019	98.90	103.71	97.98	102.75
3109	NASDAQ	BCPC	Thu, May 2, 2019	99.24	101.06	98.54	99.39
3108	NASDAQ	BCPC	Wed, May 1, 2019	101.59	102.41	99.49	99.49
3107	NASDAQ	BCPC	Tue, Apr 30, 2019	100.74	101.98	99.20	101.51
3106	NASDAQ	BCPC	Mon, Apr 29, 2019	99.92	101.15	99.14	100.54
3105	NASDAQ	BCPC	Fri, Apr 26, 2019	98.62	100.30	98.60	100.03
3104	NASDAQ	BCPC	Thu, Apr 25, 2019	98.85	99.44	97.25	98.65
3103	NASDAQ	BCPC	Wed, Apr 24, 2019	98.99	99.99	98.73	99.13
3102	NASDAQ	BCPC	Tue, Apr 23, 2019	97.12	99.93	96.33	98.93
3101	NASDAQ	BCPC	Mon, Apr 22, 2019	97.81	98.31	96.70	97.11
3100	NASDAQ	BCPC	Thu, Apr 18, 2019	97.77	98.66	96.72	97.98
3099	NASDAQ	BCPC	Wed, Apr 17, 2019	98.88	98.88	96.66	97.99
3098	NASDAQ	BCPC	Tue, Apr 16, 2019	97.53	98.53	96.88	98.38
3097	NASDAQ	BCPC	Mon, Apr 15, 2019	97.31	98.44	96.96	97.18
3096	NASDAQ	BCPC	Fri, Apr 12, 2019	96.68	97.98	95.75	97.88
3095	NASDAQ	BCPC	Thu, Apr 11, 2019	97.61	98.12	95.17	96.03
3094	NASDAQ	BCPC	Wed, Apr 10, 2019	95.54	97.83	95.54	97.63
3093	NASDAQ	BCPC	Tue, Apr 9, 2019	96.15	96.84	95.13	95.54
3092	NASDAQ	BCPC	Mon, Apr 8, 2019	96.20	96.69	95.55	96.18
3091	NASDAQ	BCPC	Fri, Apr 5, 2019	96.31	97.78	96.31	96.50
3090	NASDAQ	BCPC	Thu, Apr 4, 2019	95.39	96.30	95.06	95.85
3089	NASDAQ	BCPC	Wed, Apr 3, 2019	95.26	95.78	94.10	94.65
3088	NASDAQ	BCPC	Tue, Apr 2, 2019	93.91	94.99	93.24	94.56
3087	NASDAQ	BCPC	Mon, Apr 1, 2019	93.45	94.11	92.74	93.80
3086	NASDAQ	BCPC	Fri, Mar 29, 2019	93.20	94.14	92.34	92.80
3085	NASDAQ	BCPC	Thu, Mar 28, 2019	92.04	93.07	91.55	92.97
3084	NASDAQ	BCPC	Wed, Mar 27, 2019	92.02	93.07	90.56	91.89
3083	NASDAQ	BCPC	Tue, Mar 26, 2019	91.68	92.64	91.15	92.02
3082	NASDAQ	BCPC	Mon, Mar 25, 2019	90.68	91.69	90.11	91.15
3081	NASDAQ	BCPC	Fri, Mar 22, 2019	94.75	94.94	90.68	90.76
3080	NASDAQ	BCPC	Thu, Mar 21, 2019	94.28	97.06	94.14	95.45
3079	NASDAQ	BCPC	Wed, Mar 20, 2019	94.28	95.69	92.97	94.37
3078	NASDAQ	BCPC	Tue, Mar 19, 2019	94.96	95.63	93.71	94.05
3077	NASDAQ	BCPC	Mon, Mar 18, 2019	92.64	94.59	92.03	94.58
3076	NASDAQ	BCPC	Fri, Mar 15, 2019	93.26	94.74	92.81	92.82
3075	NASDAQ	BCPC	Thu, Mar 14, 2019	93.28	94.38	92.97	93.09
3074	NASDAQ	BCPC	Wed, Mar 13, 2019	93.70	94.92	92.98	93.50
3073	NASDAQ	BCPC	Tue, Mar 12, 2019	94.33	94.94	93.05	93.23
3072	NASDAQ	BCPC	Mon, Mar 11, 2019	91.32	94.58	90.81	94.32
3071	NASDAQ	BCPC	Fri, Mar 8, 2019	90.73	91.60	90.00	91.28
3070	NASDAQ	BCPC	Thu, Mar 7, 2019	92.93	92.93	91.04	91.26
3069	NASDAQ	BCPC	Wed, Mar 6, 2019	94.02	94.13	92.55	92.92
3068	NASDAQ	BCPC	Tue, Mar 5, 2019	92.42	94.23	91.91	94.21
3067	NASDAQ	BCPC	Mon, Mar 4, 2019	90.59	91.78	90.51	91.23
3066	NASDAQ	BCPC	Fri, Mar 1, 2019	89.62	90.91	88.03	90.56
3065	NASDAQ	BCPC	Thu, Feb 28, 2019	88.91	89.50	83.69	88.73
3064	NASDAQ	BCPC	Wed, Feb 27, 2019	84.18	84.79	83.28	83.85
3063	NASDAQ	BCPC	Tue, Feb 26, 2019	86.25	86.25	84.21	84.29
3062	NASDAQ	BCPC	Mon, Feb 25, 2019	87.44	87.53	85.99	86.25
3061	NASDAQ	BCPC	Fri, Feb 22, 2019	86.73	87.09	85.70	86.83
3060	NASDAQ	BCPC	Thu, Feb 21, 2019	87.58	88.19	85.43	86.36
3059	NASDAQ	BCPC	Wed, Feb 20, 2019	87.45	88.06	86.53	87.92
3058	NASDAQ	BCPC	Tue, Feb 19, 2019	85.81	87.95	85.81	87.32
3057	NASDAQ	BCPC	Fri, Feb 15, 2019	84.12	86.46	84.12	86.39
3056	NASDAQ	BCPC	Thu, Feb 14, 2019	83.95	84.81	83.23	83.61
3055	NASDAQ	BCPC	Wed, Feb 13, 2019	83.91	85.35	83.36	84.09
3054	NASDAQ	BCPC	Tue, Feb 12, 2019	83.62	84.19	83.11	83.97
3053	NASDAQ	BCPC	Mon, Feb 11, 2019	82.88	83.15	81.25	82.95
3052	NASDAQ	BCPC	Fri, Feb 8, 2019	80.59	82.59	79.06	82.55
3051	NASDAQ	BCPC	Thu, Feb 7, 2019	82.66	83.38	80.05	80.71
3050	NASDAQ	BCPC	Wed, Feb 6, 2019	85.70	87.05	82.42	82.95
3049	NASDAQ	BCPC	Tue, Feb 5, 2019	85.47	86.10	84.69	85.95
3048	NASDAQ	BCPC	Mon, Feb 4, 2019	83.89	85.33	82.91	85.33
3047	NASDAQ	BCPC	Fri, Feb 1, 2019	79.66	83.86	79.66	83.85
3046	NASDAQ	BCPC	Thu, Jan 31, 2019	81.88	83.20	81.62	83.02
3045	NASDAQ	BCPC	Wed, Jan 30, 2019	81.36	82.70	81.06	82.09
3044	NASDAQ	BCPC	Tue, Jan 29, 2019	81.94	82.69	81.09	81.11
3043	NASDAQ	BCPC	Mon, Jan 28, 2019	81.53	82.64	81.14	81.94
3042	NASDAQ	BCPC	Fri, Jan 25, 2019	82.03	82.62	81.51	82.39
3041	NASDAQ	BCPC	Thu, Jan 24, 2019	80.47	81.77	80.24	81.39
3040	NASDAQ	BCPC	Wed, Jan 23, 2019	81.46	83.64	79.54	80.59
3039	NASDAQ	BCPC	Tue, Jan 22, 2019	83.45	84.01	81.07	81.36
3038	NASDAQ	BCPC	Fri, Jan 18, 2019	83.48	84.67	83.19	83.68
3037	NASDAQ	BCPC	Thu, Jan 17, 2019	81.96	83.70	81.82	83.49
3036	NASDAQ	BCPC	Wed, Jan 16, 2019	81.22	84.67	80.95	82.20
3035	NASDAQ	BCPC	Tue, Jan 15, 2019	80.07	81.40	79.62	80.97
3034	NASDAQ	BCPC	Mon, Jan 14, 2019	81.56	81.88	80.25	80.39
3033	NASDAQ	BCPC	Fri, Jan 11, 2019	80.48	82.33	80.48	81.92
3032	NASDAQ	BCPC	Thu, Jan 10, 2019	79.14	81.12	78.42	80.98
3031	NASDAQ	BCPC	Wed, Jan 9, 2019	78.69	80.50	78.10	79.59
3030	NASDAQ	BCPC	Tue, Jan 8, 2019	80.26	80.26	77.90	78.30
3029	NASDAQ	BCPC	Mon, Jan 7, 2019	79.50	80.46	77.42	79.76
3028	NASDAQ	BCPC	Fri, Jan 4, 2019	77.06	79.63	76.83	79.50
3027	NASDAQ	BCPC	Thu, Jan 3, 2019	78.38	78.59	76.19	76.21
3026	NASDAQ	BCPC	Wed, Jan 2, 2019	77.56	79.24	76.80	78.59
3025	NASDAQ	BCPC	Mon, Dec 31, 2018	78.92	78.92	76.84	78.35
3024	NASDAQ	BCPC	Fri, Dec 28, 2018	77.94	79.42	76.72	78.72
3023	NASDAQ	BCPC	Thu, Dec 27, 2018	75.08	77.93	74.74	77.93
3022	NASDAQ	BCPC	Wed, Dec 26, 2018	73.63	75.82	73.16	75.70
3021	NASDAQ	BCPC	Mon, Dec 24, 2018	75.80	75.80	73.39	73.39
3020	NASDAQ	BCPC	Fri, Dec 21, 2018	76.56	77.94	75.03	76.05
3019	NASDAQ	BCPC	Thu, Dec 20, 2018	78.05	78.79	76.56	77.01
3018	NASDAQ	BCPC	Wed, Dec 19, 2018	78.90	80.79	77.09	78.10
3017	NASDAQ	BCPC	Tue, Dec 18, 2018	78.20	80.01	78.05	78.91
3016	NASDAQ	BCPC	Mon, Dec 17, 2018	79.35	80.60	77.09	77.49
3015	NASDAQ	BCPC	Fri, Dec 14, 2018	79.40	79.73	77.69	79.62
3014	NASDAQ	BCPC	Thu, Dec 13, 2018	81.17	81.51	79.57	79.87
3013	NASDAQ	BCPC	Wed, Dec 12, 2018	79.50	81.85	78.92	80.88
3012	NASDAQ	BCPC	Tue, Dec 11, 2018	79.34	80.25	78.31	78.93
3011	NASDAQ	BCPC	Mon, Dec 10, 2018	80.59	80.87	77.99	78.63
3010	NASDAQ	BCPC	Fri, Dec 7, 2018	82.04	82.17	80.09	81.01
3009	NASDAQ	BCPC	Thu, Dec 6, 2018	81.28	81.89	79.63	81.77
3008	NASDAQ	BCPC	Tue, Dec 4, 2018	85.80	86.82	82.03	82.11
3007	NASDAQ	BCPC	Mon, Dec 3, 2018	87.59	87.91	85.18	86.07
3006	NASDAQ	BCPC	Fri, Nov 30, 2018	86.40	87.94	86.17	86.70
3005	NASDAQ	BCPC	Thu, Nov 29, 2018	87.43	87.58	85.76	86.55
3004	NASDAQ	BCPC	Wed, Nov 28, 2018	85.23	87.82	84.32	87.59
3003	NASDAQ	BCPC	Tue, Nov 27, 2018	84.59	85.40	83.52	85.08
3002	NASDAQ	BCPC	Mon, Nov 26, 2018	86.42	86.43	84.95	85.02
3001	NASDAQ	BCPC	Fri, Nov 23, 2018	85.00	86.90	84.50	86.04
3000	NASDAQ	BCPC	Wed, Nov 21, 2018	85.79	86.94	85.12	85.34
2999	NASDAQ	BCPC	Tue, Nov 20, 2018	88.29	88.86	85.34	85.67
2998	NASDAQ	BCPC	Mon, Nov 19, 2018	90.48	91.98	88.42	88.73
2997	NASDAQ	BCPC	Fri, Nov 16, 2018	90.70	91.23	89.53	90.49
2996	NASDAQ	BCPC	Thu, Nov 15, 2018	90.34	92.03	90.08	91.05
2995	NASDAQ	BCPC	Wed, Nov 14, 2018	89.32	91.78	88.96	91.05
2994	NASDAQ	BCPC	Tue, Nov 13, 2018	90.23	91.06	88.54	88.57
2993	NASDAQ	BCPC	Mon, Nov 12, 2018	90.48	91.38	89.55	90.38
2992	NASDAQ	BCPC	Fri, Nov 9, 2018	90.19	90.54	88.81	90.12
2991	NASDAQ	BCPC	Thu, Nov 8, 2018	90.05	90.54	88.21	90.32
2990	NASDAQ	BCPC	Wed, Nov 7, 2018	90.49	91.58	89.37	90.09
2989	NASDAQ	BCPC	Tue, Nov 6, 2018	96.00	96.00	84.70	91.27
2988	NASDAQ	BCPC	Mon, Nov 5, 2018	94.60	95.42	93.44	94.72
2987	NASDAQ	BCPC	Fri, Nov 2, 2018	95.30	96.36	93.93	94.25
2986	NASDAQ	BCPC	Thu, Nov 1, 2018	94.21	95.92	93.20	95.03
2985	NASDAQ	BCPC	Wed, Oct 31, 2018	95.92	96.35	93.45	93.65
2984	NASDAQ	BCPC	Tue, Oct 30, 2018	93.95	95.55	92.80	94.93
2983	NASDAQ	BCPC	Mon, Oct 29, 2018	97.53	98.04	93.38	94.31
2982	NASDAQ	BCPC	Fri, Oct 26, 2018	96.13	98.15	94.92	96.42
2981	NASDAQ	BCPC	Thu, Oct 25, 2018	96.45	98.03	95.77	97.42
2980	NASDAQ	BCPC	Wed, Oct 24, 2018	97.84	98.51	95.89	96.02
2979	NASDAQ	BCPC	Tue, Oct 23, 2018	98.78	99.37	96.64	98.10
2978	NASDAQ	BCPC	Mon, Oct 22, 2018	101.23	102.37	99.36	99.90
2977	NASDAQ	BCPC	Fri, Oct 19, 2018	100.05	101.47	99.25	100.28
2976	NASDAQ	BCPC	Thu, Oct 18, 2018	100.78	101.51	99.37	100.34
2975	NASDAQ	BCPC	Wed, Oct 17, 2018	98.95	100.84	98.95	100.81
2974	NASDAQ	BCPC	Tue, Oct 16, 2018	98.93	99.75	95.65	99.02
2973	NASDAQ	BCPC	Mon, Oct 15, 2018	96.07	97.07	95.65	96.31
2972	NASDAQ	BCPC	Fri, Oct 12, 2018	99.58	100.09	95.51	96.20
2971	NASDAQ	BCPC	Thu, Oct 11, 2018	99.77	101.51	98.48	98.52
2970	NASDAQ	BCPC	Wed, Oct 10, 2018	103.40	103.45	100.22	100.45
2969	NASDAQ	BCPC	Tue, Oct 9, 2018	104.36	105.82	103.84	104.08
2968	NASDAQ	BCPC	Mon, Oct 8, 2018	105.14	106.28	104.90	105.03
2967	NASDAQ	BCPC	Fri, Oct 5, 2018	107.52	107.52	104.39	105.66
2966	NASDAQ	BCPC	Thu, Oct 4, 2018	108.68	108.88	106.39	107.12
2965	NASDAQ	BCPC	Wed, Oct 3, 2018	108.90	109.49	107.02	108.71
2964	NASDAQ	BCPC	Tue, Oct 2, 2018	110.87	111.65	108.60	108.75
2963	NASDAQ	BCPC	Mon, Oct 1, 2018	112.65	116.07	110.57	110.81
2962	NASDAQ	BCPC	Fri, Sep 28, 2018	113.09	113.89	111.61	112.09
2961	NASDAQ	BCPC	Thu, Sep 27, 2018	113.99	113.99	112.29	113.24
2960	NASDAQ	BCPC	Wed, Sep 26, 2018	116.06	116.08	113.69	113.97
2959	NASDAQ	BCPC	Tue, Sep 25, 2018	116.50	116.94	114.78	115.75
2958	NASDAQ	BCPC	Mon, Sep 24, 2018	116.17	116.27	114.34	114.97
2957	NASDAQ	BCPC	Fri, Sep 21, 2018	116.65	116.80	115.61	116.06
2956	NASDAQ	BCPC	Thu, Sep 20, 2018	116.50	117.69	115.75	116.38
2955	NASDAQ	BCPC	Wed, Sep 19, 2018	116.46	117.79	115.31	116.42
2954	NASDAQ	BCPC	Tue, Sep 18, 2018	115.98	117.15	113.99	116.69
2953	NASDAQ	BCPC	Mon, Sep 17, 2018	114.67	115.29	113.07	115.09
2952	NASDAQ	BCPC	Fri, Sep 14, 2018	113.63	115.07	113.30	114.82
2951	NASDAQ	BCPC	Thu, Sep 13, 2018	112.09	114.02	110.65	113.42
2950	NASDAQ	BCPC	Wed, Sep 12, 2018	110.79	112.33	109.95	111.76
2949	NASDAQ	BCPC	Tue, Sep 11, 2018	110.81	111.59	109.22	110.86
2948	NASDAQ	BCPC	Mon, Sep 10, 2018	111.87	112.82	110.88	110.95
2947	NASDAQ	BCPC	Fri, Sep 7, 2018	110.87	111.97	106.24	111.40
2946	NASDAQ	BCPC	Thu, Sep 6, 2018	111.12	111.36	109.29	110.99
2945	NASDAQ	BCPC	Wed, Sep 5, 2018	109.64	111.21	108.90	111.06
2944	NASDAQ	BCPC	Tue, Sep 4, 2018	110.65	110.65	108.63	109.76
2943	NASDAQ	BCPC	Fri, Aug 31, 2018	109.05	111.62	108.45	110.89
2942	NASDAQ	BCPC	Thu, Aug 30, 2018	106.20	109.86	106.00	109.37
2941	NASDAQ	BCPC	Wed, Aug 29, 2018	105.10	106.30	104.21	106.02
2940	NASDAQ	BCPC	Tue, Aug 28, 2018	106.74	106.97	104.50	104.94
2939	NASDAQ	BCPC	Mon, Aug 27, 2018	106.35	107.72	106.11	106.26
2938	NASDAQ	BCPC	Fri, Aug 24, 2018	104.36	106.13	104.32	105.95
2937	NASDAQ	BCPC	Thu, Aug 23, 2018	104.21	104.74	103.15	104.09
2936	NASDAQ	BCPC	Wed, Aug 22, 2018	104.17	105.18	103.26	104.32
2935	NASDAQ	BCPC	Tue, Aug 21, 2018	103.33	104.60	102.18	104.18
2934	NASDAQ	BCPC	Mon, Aug 20, 2018	105.00	105.30	103.14	103.32
2933	NASDAQ	BCPC	Fri, Aug 17, 2018	100.81	105.02	100.11	104.95
2932	NASDAQ	BCPC	Thu, Aug 16, 2018	100.16	101.10	99.85	100.76
2931	NASDAQ	BCPC	Wed, Aug 15, 2018	100.11	100.11	98.67	99.78
2930	NASDAQ	BCPC	Tue, Aug 14, 2018	99.79	100.57	99.38	100.15
2929	NASDAQ	BCPC	Mon, Aug 13, 2018	99.90	100.70	99.23	99.35
2928	NASDAQ	BCPC	Fri, Aug 10, 2018	100.45	101.47	99.58	99.64
2927	NASDAQ	BCPC	Thu, Aug 9, 2018	102.04	102.69	100.61	100.68
2926	NASDAQ	BCPC	Wed, Aug 8, 2018	102.00	102.07	100.57	102.03
2925	NASDAQ	BCPC	Tue, Aug 7, 2018	102.10	102.88	100.86	101.67
2924	NASDAQ	BCPC	Mon, Aug 6, 2018	97.65	102.42	97.65	101.82
2923	NASDAQ	BCPC	Fri, Aug 3, 2018	94.93	99.78	91.51	97.22
2922	NASDAQ	BCPC	Thu, Aug 2, 2018	100.06	101.52	99.45	100.68
2921	NASDAQ	BCPC	Wed, Aug 1, 2018	100.28	101.40	99.93	100.72
2920	NASDAQ	BCPC	Tue, Jul 31, 2018	98.00	100.53	97.62	100.29
2919	NASDAQ	BCPC	Mon, Jul 30, 2018	98.50	99.04	97.50	97.99
2918	NASDAQ	BCPC	Fri, Jul 27, 2018	100.31	100.49	97.84	98.53
2917	NASDAQ	BCPC	Thu, Jul 26, 2018	99.09	100.85	99.09	100.57
2916	NASDAQ	BCPC	Wed, Jul 25, 2018	98.88	99.62	98.05	98.99
2915	NASDAQ	BCPC	Tue, Jul 24, 2018	99.73	100.05	98.15	98.87
2914	NASDAQ	BCPC	Mon, Jul 23, 2018	99.90	100.11	98.81	99.19
2913	NASDAQ	BCPC	Fri, Jul 20, 2018	100.45	100.93	99.10	99.89
2912	NASDAQ	BCPC	Thu, Jul 19, 2018	99.43	100.62	98.51	100.47
2911	NASDAQ	BCPC	Wed, Jul 18, 2018	98.68	99.81	98.22	99.66
2910	NASDAQ	BCPC	Tue, Jul 17, 2018	97.61	99.13	97.61	98.69
2909	NASDAQ	BCPC	Mon, Jul 16, 2018	98.56	99.14	97.15	97.86
2908	NASDAQ	BCPC	Fri, Jul 13, 2018	98.76	99.33	98.33	98.46
2907	NASDAQ	BCPC	Thu, Jul 12, 2018	99.47	99.49	97.87	99.13
2906	NASDAQ	BCPC	Wed, Jul 11, 2018	103.40	103.52	99.28	99.37
2905	NASDAQ	BCPC	Tue, Jul 10, 2018	103.90	104.59	103.25	103.72
2904	NASDAQ	BCPC	Mon, Jul 9, 2018	103.04	104.22	102.25	103.44
2903	NASDAQ	BCPC	Fri, Jul 6, 2018	100.66	102.91	100.43	102.59
2902	NASDAQ	BCPC	Thu, Jul 5, 2018	100.64	101.26	99.61	100.86
2901	NASDAQ	BCPC	Tue, Jul 3, 2018	99.52	100.57	99.52	100.26
2900	NASDAQ	BCPC	Mon, Jul 2, 2018	97.70	99.56	97.37	99.52
2899	NASDAQ	BCPC	Fri, Jun 29, 2018	98.75	99.35	97.75	98.14
2898	NASDAQ	BCPC	Thu, Jun 28, 2018	97.41	98.84	97.12	98.53
2897	NASDAQ	BCPC	Wed, Jun 27, 2018	97.45	99.41	97.12	97.33
2896	NASDAQ	BCPC	Tue, Jun 26, 2018	96.97	98.39	96.54	97.45
2895	NASDAQ	BCPC	Mon, Jun 25, 2018	97.41	97.47	96.13	96.89
2894	NASDAQ	BCPC	Fri, Jun 22, 2018	99.61	99.61	97.72	97.83
2893	NASDAQ	BCPC	Thu, Jun 21, 2018	99.70	99.70	98.75	99.23
2892	NASDAQ	BCPC	Wed, Jun 20, 2018	99.27	99.82	98.72	99.62
2891	NASDAQ	BCPC	Tue, Jun 19, 2018	99.44	99.65	97.54	98.94
2890	NASDAQ	BCPC	Mon, Jun 18, 2018	100.20	100.69	99.17	99.72
2889	NASDAQ	BCPC	Fri, Jun 15, 2018	99.03	100.72	99.01	100.40
2888	NASDAQ	BCPC	Thu, Jun 14, 2018	99.18	99.65	98.43	99.46
2887	NASDAQ	BCPC	Wed, Jun 13, 2018	98.40	99.56	97.37	99.13
2886	NASDAQ	BCPC	Tue, Jun 12, 2018	99.49	99.81	97.84	98.36
2885	NASDAQ	BCPC	Mon, Jun 11, 2018	99.36	99.89	97.92	99.33
2884	NASDAQ	BCPC	Fri, Jun 8, 2018	99.32	99.93	98.99	99.21
2883	NASDAQ	BCPC	Thu, Jun 7, 2018	99.47	99.92	98.77	99.33
2882	NASDAQ	BCPC	Wed, Jun 6, 2018	98.78	99.55	98.29	99.54
2881	NASDAQ	BCPC	Tue, Jun 5, 2018	98.37	99.33	97.87	98.68
2880	NASDAQ	BCPC	Mon, Jun 4, 2018	97.79	99.26	97.59	98.27
2879	NASDAQ	BCPC	Fri, Jun 1, 2018	97.25	98.22	97.22	97.80
2878	NASDAQ	BCPC	Thu, May 31, 2018	98.30	98.48	96.36	96.43
2877	NASDAQ	BCPC	Wed, May 30, 2018	97.43	98.98	97.17	98.30
2876	NASDAQ	BCPC	Tue, May 29, 2018	96.39	97.62	96.24	97.12
2875	NASDAQ	BCPC	Fri, May 25, 2018	96.42	97.20	95.98	96.87
2874	NASDAQ	BCPC	Thu, May 24, 2018	96.20	96.81	95.62	96.52
2873	NASDAQ	BCPC	Wed, May 23, 2018	96.07	96.78	95.66	96.49
2872	NASDAQ	BCPC	Tue, May 22, 2018	95.59	96.42	94.98	95.88
2871	NASDAQ	BCPC	Mon, May 21, 2018	94.66	95.52	91.00	95.47
2870	NASDAQ	BCPC	Fri, May 18, 2018	93.94	94.61	93.36	94.21
2869	NASDAQ	BCPC	Thu, May 17, 2018	93.12	94.61	93.12	93.21
2868	NASDAQ	BCPC	Wed, May 16, 2018	91.94	94.03	91.61	93.15
2867	NASDAQ	BCPC	Tue, May 15, 2018	91.95	92.19	91.34	91.64
2866	NASDAQ	BCPC	Mon, May 14, 2018	94.05	94.45	91.59	92.00
2865	NASDAQ	BCPC	Fri, May 11, 2018	93.81	94.57	93.58	93.65
2864	NASDAQ	BCPC	Thu, May 10, 2018	94.99	95.38	93.34	93.92
2863	NASDAQ	BCPC	Wed, May 9, 2018	95.83	95.83	94.26	94.64
2862	NASDAQ	BCPC	Tue, May 8, 2018	94.45	95.26	94.12	95.03
2861	NASDAQ	BCPC	Mon, May 7, 2018	94.05	94.20	92.24	93.88
2860	NASDAQ	BCPC	Fri, May 4, 2018	90.00	93.48	88.68	92.83
2859	NASDAQ	BCPC	Thu, May 3, 2018	89.42	89.67	88.36	88.92
2858	NASDAQ	BCPC	Wed, May 2, 2018	89.07	90.27	88.66	89.84
2857	NASDAQ	BCPC	Tue, May 1, 2018	88.22	89.39	87.07	89.33
2856	NASDAQ	BCPC	Mon, Apr 30, 2018	89.62	89.67	88.18	88.24
2855	NASDAQ	BCPC	Fri, Apr 27, 2018	89.35	89.73	88.71	89.42
2854	NASDAQ	BCPC	Thu, Apr 26, 2018	89.29	89.84	88.41	89.34
2853	NASDAQ	BCPC	Wed, Apr 25, 2018	88.82	89.59	88.30	89.06
2852	NASDAQ	BCPC	Tue, Apr 24, 2018	89.31	89.41	87.95	88.98
2851	NASDAQ	BCPC	Mon, Apr 23, 2018	89.85	90.27	88.81	89.13
2850	NASDAQ	BCPC	Fri, Apr 20, 2018	88.65	90.00	88.34	89.89
2849	NASDAQ	BCPC	Thu, Apr 19, 2018	88.97	89.79	88.15	89.29
2848	NASDAQ	BCPC	Wed, Apr 18, 2018	89.69	90.25	88.57	88.99
2847	NASDAQ	BCPC	Tue, Apr 17, 2018	88.69	90.05	87.00	89.69
2846	NASDAQ	BCPC	Mon, Apr 16, 2018	87.15	88.10	86.95	88.00
2845	NASDAQ	BCPC	Fri, Apr 13, 2018	86.79	86.96	85.75	86.62
2844	NASDAQ	BCPC	Thu, Apr 12, 2018	86.31	86.97	85.97	86.35
2843	NASDAQ	BCPC	Wed, Apr 11, 2018	85.59	86.34	85.13	86.01
2842	NASDAQ	BCPC	Tue, Apr 10, 2018	85.37	86.59	84.76	86.13
2841	NASDAQ	BCPC	Mon, Apr 9, 2018	84.72	85.64	83.82	84.69
2840	NASDAQ	BCPC	Fri, Apr 6, 2018	83.16	84.46	82.40	84.06
2839	NASDAQ	BCPC	Thu, Apr 5, 2018	82.96	83.58	82.40	83.53
2838	NASDAQ	BCPC	Wed, Apr 4, 2018	80.38	82.87	80.38	82.51
2837	NASDAQ	BCPC	Tue, Apr 3, 2018	80.99	81.79	79.73	81.32
2836	NASDAQ	BCPC	Mon, Apr 2, 2018	81.74	82.16	79.80	80.70
2835	NASDAQ	BCPC	Thu, Mar 29, 2018	81.53	82.44	80.48	81.75
2834	NASDAQ	BCPC	Wed, Mar 28, 2018	80.71	82.02	80.62	81.29
2833	NASDAQ	BCPC	Tue, Mar 27, 2018	81.72	81.86	80.31	80.62
2832	NASDAQ	BCPC	Mon, Mar 26, 2018	80.56	81.53	79.68	81.49
2831	NASDAQ	BCPC	Fri, Mar 23, 2018	80.09	80.34	79.03	79.46
2830	NASDAQ	BCPC	Thu, Mar 22, 2018	80.88	82.22	79.92	80.01
2829	NASDAQ	BCPC	Wed, Mar 21, 2018	80.95	82.06	80.95	81.42
2828	NASDAQ	BCPC	Tue, Mar 20, 2018	81.26	81.89	80.14	80.88
2827	NASDAQ	BCPC	Mon, Mar 19, 2018	81.49	81.90	80.21	81.34
2826	NASDAQ	BCPC	Fri, Mar 16, 2018	81.49	82.38	80.47	82.07
2825	NASDAQ	BCPC	Thu, Mar 15, 2018	81.50	82.15	81.02	81.48
2824	NASDAQ	BCPC	Wed, Mar 14, 2018	82.84	82.91	80.94	81.42
2823	NASDAQ	BCPC	Tue, Mar 13, 2018	82.76	83.07	81.65	82.37
2822	NASDAQ	BCPC	Mon, Mar 12, 2018	81.57	83.00	81.57	82.37
2821	NASDAQ	BCPC	Fri, Mar 9, 2018	79.83	81.52	79.71	81.40
2820	NASDAQ	BCPC	Thu, Mar 8, 2018	79.54	79.54	78.67	79.32
2819	NASDAQ	BCPC	Wed, Mar 7, 2018	79.30	80.11	78.74	79.45
2818	NASDAQ	BCPC	Tue, Mar 6, 2018	78.54	79.97	77.70	79.67
2817	NASDAQ	BCPC	Mon, Mar 5, 2018	76.57	78.66	76.36	78.19
2816	NASDAQ	BCPC	Fri, Mar 2, 2018	75.54	77.31	74.64	76.97
2815	NASDAQ	BCPC	Thu, Mar 1, 2018	75.60	76.30	74.42	76.01
2814	NASDAQ	BCPC	Wed, Feb 28, 2018	75.07	75.98	74.65	75.25
2813	NASDAQ	BCPC	Tue, Feb 27, 2018	76.21	78.29	74.20	75.12
2812	NASDAQ	BCPC	Mon, Feb 26, 2018	75.38	76.43	74.44	76.21
2811	NASDAQ	BCPC	Fri, Feb 23, 2018	75.86	75.86	74.99	75.39
2810	NASDAQ	BCPC	Thu, Feb 22, 2018	75.20	76.11	74.28	75.67
2809	NASDAQ	BCPC	Wed, Feb 21, 2018	74.90	76.01	74.25	74.85
2808	NASDAQ	BCPC	Tue, Feb 20, 2018	74.83	76.23	74.32	74.89
2807	NASDAQ	BCPC	Fri, Feb 16, 2018	74.31	75.37	73.95	74.95
2806	NASDAQ	BCPC	Thu, Feb 15, 2018	73.93	74.74	73.37	74.57
2805	NASDAQ	BCPC	Wed, Feb 14, 2018	71.11	73.67	71.06	73.56
2804	NASDAQ	BCPC	Tue, Feb 13, 2018	72.04	72.50	71.00	71.90
2803	NASDAQ	BCPC	Mon, Feb 12, 2018	71.76	73.01	70.98	72.53
2802	NASDAQ	BCPC	Fri, Feb 9, 2018	71.78	72.17	70.23	71.53
2801	NASDAQ	BCPC	Thu, Feb 8, 2018	73.74	74.51	70.77	70.84
2800	NASDAQ	BCPC	Wed, Feb 7, 2018	73.45	79.65	72.73	73.73
2799	NASDAQ	BCPC	Tue, Feb 6, 2018	73.25	74.87	72.88	73.68
2798	NASDAQ	BCPC	Mon, Feb 5, 2018	77.36	78.20	73.99	74.39
2797	NASDAQ	BCPC	Fri, Feb 2, 2018	78.22	78.40	76.72	77.86
2796	NASDAQ	BCPC	Thu, Feb 1, 2018	78.68	80.16	77.93	78.71
2795	NASDAQ	BCPC	Wed, Jan 31, 2018	80.69	80.95	78.35	79.00
2794	NASDAQ	BCPC	Tue, Jan 30, 2018	79.54	81.17	79.50	80.35
2793	NASDAQ	BCPC	Mon, Jan 29, 2018	80.47	81.30	80.00	80.24
2792	NASDAQ	BCPC	Fri, Jan 26, 2018	82.11	82.11	80.42	80.84
2791	NASDAQ	BCPC	Thu, Jan 25, 2018	80.59	82.49	80.17	81.82
2790	NASDAQ	BCPC	Wed, Jan 24, 2018	80.68	81.27	80.01	80.12
2789	NASDAQ	BCPC	Tue, Jan 23, 2018	81.24	81.33	79.75	80.59
2788	NASDAQ	BCPC	Mon, Jan 22, 2018	82.03	82.11	80.50	81.13
2787	NASDAQ	BCPC	Fri, Jan 19, 2018	80.49	82.42	80.49	82.02
2786	NASDAQ	BCPC	Thu, Jan 18, 2018	81.35	81.73	80.55	80.73
2785	NASDAQ	BCPC	Wed, Jan 17, 2018	81.02	82.16	80.62	81.46
2784	NASDAQ	BCPC	Tue, Jan 16, 2018	81.45	81.94	80.36	80.75
2783	NASDAQ	BCPC	Fri, Jan 12, 2018	81.93	82.65	79.67	81.22
2782	NASDAQ	BCPC	Thu, Jan 11, 2018	80.33	81.97	79.59	81.93
2781	NASDAQ	BCPC	Wed, Jan 10, 2018	80.05	80.66	79.21	80.18
2780	NASDAQ	BCPC	Tue, Jan 9, 2018	81.41	81.96	80.06	80.08
2779	NASDAQ	BCPC	Mon, Jan 8, 2018	80.36	82.00	79.92	81.38
2778	NASDAQ	BCPC	Fri, Jan 5, 2018	80.51	83.05	80.24	80.45
2777	NASDAQ	BCPC	Thu, Jan 4, 2018	80.93	81.59	80.26	80.36
2776	NASDAQ	BCPC	Wed, Jan 3, 2018	81.32	81.72	80.66	80.71
2775	NASDAQ	BCPC	Tue, Jan 2, 2018	80.83	81.95	80.33	81.54
2774	NASDAQ	BCPC	Fri, Dec 29, 2017	80.13	81.58	80.10	80.60
2773	NASDAQ	BCPC	Thu, Dec 28, 2017	79.40	80.25	78.83	80.10
2772	NASDAQ	BCPC	Wed, Dec 27, 2017	79.73	80.60	79.11	79.39
2771	NASDAQ	BCPC	Tue, Dec 26, 2017	80.80	81.05	79.72	79.72
2770	NASDAQ	BCPC	Fri, Dec 22, 2017	81.48	82.27	80.81	81.11
2769	NASDAQ	BCPC	Thu, Dec 21, 2017	82.04	84.14	81.15	81.63
2768	NASDAQ	BCPC	Wed, Dec 20, 2017	82.56	83.01	81.36	81.76
2767	NASDAQ	BCPC	Tue, Dec 19, 2017	83.98	83.98	81.78	82.01
2766	NASDAQ	BCPC	Mon, Dec 18, 2017	84.48	86.18	83.73	83.99
2765	NASDAQ	BCPC	Fri, Dec 15, 2017	81.23	84.30	81.22	83.87
2764	NASDAQ	BCPC	Thu, Dec 14, 2017	82.75	84.30	80.07	80.94
2763	NASDAQ	BCPC	Wed, Dec 13, 2017	82.05	83.35	81.86	82.59
2762	NASDAQ	BCPC	Tue, Dec 12, 2017	81.52	83.85	81.52	82.04
2761	NASDAQ	BCPC	Mon, Dec 11, 2017	82.70	84.32	81.53	81.81
2760	NASDAQ	BCPC	Fri, Dec 8, 2017	84.82	84.82	81.86	82.61
2759	NASDAQ	BCPC	Thu, Dec 7, 2017	84.72	86.46	84.00	84.53
2758	NASDAQ	BCPC	Wed, Dec 6, 2017	84.44	85.75	84.00	84.73
2757	NASDAQ	BCPC	Tue, Dec 5, 2017	86.33	86.74	84.68	84.73
2756	NASDAQ	BCPC	Mon, Dec 4, 2017	87.84	88.38	86.17	86.20
2755	NASDAQ	BCPC	Fri, Dec 1, 2017	87.42	87.42	84.62	86.82
2754	NASDAQ	BCPC	Thu, Nov 30, 2017	88.11	88.11	86.01	87.27
2753	NASDAQ	BCPC	Wed, Nov 29, 2017	87.16	88.47	86.75	87.71
2752	NASDAQ	BCPC	Tue, Nov 28, 2017	86.08	87.25	85.66	87.11
2751	NASDAQ	BCPC	Mon, Nov 27, 2017	86.58	87.20	85.91	85.91
2750	NASDAQ	BCPC	Fri, Nov 24, 2017	86.44	86.72	85.23	86.63
2749	NASDAQ	BCPC	Wed, Nov 22, 2017	86.58	87.96	84.02	86.07
2748	NASDAQ	BCPC	Tue, Nov 21, 2017	85.00	87.37	84.63	86.71
2747	NASDAQ	BCPC	Mon, Nov 20, 2017	83.47	84.93	82.99	84.85
2746	NASDAQ	BCPC	Fri, Nov 17, 2017	83.19	84.11	82.81	83.46
2745	NASDAQ	BCPC	Thu, Nov 16, 2017	82.86	84.39	80.70	83.33
2744	NASDAQ	BCPC	Wed, Nov 15, 2017	82.66	83.35	82.00	82.43
2743	NASDAQ	BCPC	Tue, Nov 14, 2017	82.86	83.79	82.80	83.23
2742	NASDAQ	BCPC	Mon, Nov 13, 2017	82.40	83.61	81.97	83.28
2741	NASDAQ	BCPC	Fri, Nov 10, 2017	82.98	83.66	82.46	82.82
2740	NASDAQ	BCPC	Thu, Nov 9, 2017	83.56	84.19	82.70	83.22
2739	NASDAQ	BCPC	Wed, Nov 8, 2017	83.83	84.97	83.15	84.27
2738	NASDAQ	BCPC	Tue, Nov 7, 2017	84.35	84.89	82.15	84.38
2737	NASDAQ	BCPC	Mon, Nov 6, 2017	83.45	84.57	82.89	83.44
2736	NASDAQ	BCPC	Fri, Nov 3, 2017	83.41	84.01	82.68	83.24
2735	NASDAQ	BCPC	Thu, Nov 2, 2017	82.75	83.80	82.07	83.21
2734	NASDAQ	BCPC	Wed, Nov 1, 2017	84.90	84.90	82.32	82.76
2733	NASDAQ	BCPC	Tue, Oct 31, 2017	82.34	84.94	81.85	84.29
2732	NASDAQ	BCPC	Mon, Oct 30, 2017	83.88	83.88	81.60	82.02
2731	NASDAQ	BCPC	Fri, Oct 27, 2017	83.84	84.28	82.46	84.07
2730	NASDAQ	BCPC	Thu, Oct 26, 2017	84.30	84.43	82.82	83.78
2729	NASDAQ	BCPC	Wed, Oct 25, 2017	83.51	84.13	82.73	83.77
2728	NASDAQ	BCPC	Tue, Oct 24, 2017	83.64	84.57	83.46	83.63
2727	NASDAQ	BCPC	Mon, Oct 23, 2017	84.03	84.03	82.26	83.47
2726	NASDAQ	BCPC	Fri, Oct 20, 2017	83.20	84.34	82.96	83.83
2725	NASDAQ	BCPC	Thu, Oct 19, 2017	82.01	83.03	81.82	82.60
2724	NASDAQ	BCPC	Wed, Oct 18, 2017	82.03	82.82	79.74	82.26
2723	NASDAQ	BCPC	Tue, Oct 17, 2017	82.31	82.53	81.59	81.95
2722	NASDAQ	BCPC	Mon, Oct 16, 2017	82.78	83.59	81.95	82.29
2721	NASDAQ	BCPC	Fri, Oct 13, 2017	81.89	82.68	81.17	82.38
2720	NASDAQ	BCPC	Thu, Oct 12, 2017	81.54	82.39	81.54	81.82
2719	NASDAQ	BCPC	Wed, Oct 11, 2017	81.80	82.12	81.44	81.68
2718	NASDAQ	BCPC	Tue, Oct 10, 2017	82.43	82.43	80.60	81.73
2717	NASDAQ	BCPC	Mon, Oct 9, 2017	82.15	82.24	81.42	82.01
2716	NASDAQ	BCPC	Fri, Oct 6, 2017	81.97	82.29	81.58	81.84
2715	NASDAQ	BCPC	Thu, Oct 5, 2017	82.13	82.25	80.29	81.96
2714	NASDAQ	BCPC	Wed, Oct 4, 2017	82.89	83.43	81.49	81.80
2713	NASDAQ	BCPC	Tue, Oct 3, 2017	82.78	83.00	82.05	82.75
2712	NASDAQ	BCPC	Mon, Oct 2, 2017	81.53	82.80	81.20	82.79
2711	NASDAQ	BCPC	Fri, Sep 29, 2017	81.66	81.87	81.05	81.29
2710	NASDAQ	BCPC	Thu, Sep 28, 2017	81.84	82.03	81.10	81.91
2709	NASDAQ	BCPC	Wed, Sep 27, 2017	80.99	82.30	79.86	81.86
2708	NASDAQ	BCPC	Tue, Sep 26, 2017	80.58	80.77	77.78	80.52
2707	NASDAQ	BCPC	Mon, Sep 25, 2017	80.32	80.40	79.33	80.19
2706	NASDAQ	BCPC	Fri, Sep 22, 2017	79.30	80.40	79.30	80.12
2705	NASDAQ	BCPC	Thu, Sep 21, 2017	79.20	79.85	78.92	79.32
2704	NASDAQ	BCPC	Wed, Sep 20, 2017	78.05	79.67	77.75	79.33
2703	NASDAQ	BCPC	Tue, Sep 19, 2017	77.63	78.41	77.42	78.33
2702	NASDAQ	BCPC	Mon, Sep 18, 2017	76.84	77.73	75.75	77.65
2701	NASDAQ	BCPC	Fri, Sep 15, 2017	76.59	77.00	74.86	76.66
2700	NASDAQ	BCPC	Thu, Sep 14, 2017	75.86	76.50	75.42	76.40
2699	NASDAQ	BCPC	Wed, Sep 13, 2017	75.98	76.40	75.58	76.12
2698	NASDAQ	BCPC	Tue, Sep 12, 2017	75.73	76.08	75.02	75.82
2697	NASDAQ	BCPC	Mon, Sep 11, 2017	75.30	75.71	74.87	75.57
2696	NASDAQ	BCPC	Fri, Sep 8, 2017	74.70	75.49	74.18	74.83
2695	NASDAQ	BCPC	Thu, Sep 7, 2017	75.37	75.37	74.54	74.77
2694	NASDAQ	BCPC	Wed, Sep 6, 2017	75.37	75.54	74.23	75.09
2693	NASDAQ	BCPC	Tue, Sep 5, 2017	75.71	76.27	73.70	75.16
2692	NASDAQ	BCPC	Fri, Sep 1, 2017	75.03	75.88	74.10	75.67
2691	NASDAQ	BCPC	Thu, Aug 31, 2017	74.66	75.55	74.65	74.96
2690	NASDAQ	BCPC	Wed, Aug 30, 2017	74.56	74.82	74.16	74.44
2689	NASDAQ	BCPC	Tue, Aug 29, 2017	74.52	74.97	73.93	74.66
2688	NASDAQ	BCPC	Mon, Aug 28, 2017	74.64	74.85	74.33	74.78
2687	NASDAQ	BCPC	Fri, Aug 25, 2017	74.55	74.87	73.01	74.52
2686	NASDAQ	BCPC	Thu, Aug 24, 2017	74.03	74.42	73.34	74.35
2685	NASDAQ	BCPC	Wed, Aug 23, 2017	73.76	73.94	73.26	73.56
2684	NASDAQ	BCPC	Tue, Aug 22, 2017	73.39	74.42	73.39	74.18
2683	NASDAQ	BCPC	Mon, Aug 21, 2017	73.34	73.53	72.92	73.16
2682	NASDAQ	BCPC	Fri, Aug 18, 2017	72.74	73.54	72.44	73.36
2681	NASDAQ	BCPC	Thu, Aug 17, 2017	74.29	75.74	73.09	73.12
2680	NASDAQ	BCPC	Wed, Aug 16, 2017	74.62	75.24	74.17	74.67
2679	NASDAQ	BCPC	Tue, Aug 15, 2017	75.84	75.84	74.09	74.65
2678	NASDAQ	BCPC	Mon, Aug 14, 2017	75.00	75.90	74.13	75.81
2677	NASDAQ	BCPC	Fri, Aug 11, 2017	74.98	75.39	74.42	74.48
2676	NASDAQ	BCPC	Thu, Aug 10, 2017	73.71	75.36	73.59	75.03
2675	NASDAQ	BCPC	Wed, Aug 9, 2017	73.33	74.33	72.28	74.02
2674	NASDAQ	BCPC	Tue, Aug 8, 2017	74.91	75.21	73.36	73.75
2673	NASDAQ	BCPC	Mon, Aug 7, 2017	77.80	78.00	71.95	75.02
2672	NASDAQ	BCPC	Fri, Aug 4, 2017	79.21	79.21	76.59	78.00
2671	NASDAQ	BCPC	Thu, Aug 3, 2017	77.17	77.47	76.00	77.04
2670	NASDAQ	BCPC	Wed, Aug 2, 2017	78.27	78.60	76.42	76.84
2669	NASDAQ	BCPC	Tue, Aug 1, 2017	77.81	78.42	77.61	78.33
2668	NASDAQ	BCPC	Mon, Jul 31, 2017	78.15	78.15	77.43	77.60
2667	NASDAQ	BCPC	Fri, Jul 28, 2017	77.33	78.06	77.04	78.04
2666	NASDAQ	BCPC	Thu, Jul 27, 2017	78.21	78.61	77.05	77.51
2665	NASDAQ	BCPC	Wed, Jul 26, 2017	79.78	79.78	77.56	77.71
2664	NASDAQ	BCPC	Tue, Jul 25, 2017	78.45	79.99	78.33	79.68
2663	NASDAQ	BCPC	Mon, Jul 24, 2017	77.85	78.41	77.05	78.08
2662	NASDAQ	BCPC	Fri, Jul 21, 2017	78.51	79.22	78.01	78.05
2661	NASDAQ	BCPC	Thu, Jul 20, 2017	78.13	78.66	77.77	78.16
2660	NASDAQ	BCPC	Wed, Jul 19, 2017	78.28	78.62	77.70	78.12
2659	NASDAQ	BCPC	Tue, Jul 18, 2017	79.27	79.27	77.93	78.29
2658	NASDAQ	BCPC	Mon, Jul 17, 2017	78.67	79.95	78.57	79.51
2657	NASDAQ	BCPC	Fri, Jul 14, 2017	78.16	79.00	77.92	78.66
2656	NASDAQ	BCPC	Thu, Jul 13, 2017	78.22	78.32	76.72	78.25
2655	NASDAQ	BCPC	Wed, Jul 12, 2017	77.92	78.73	77.59	78.43
2654	NASDAQ	BCPC	Tue, Jul 11, 2017	76.58	77.58	76.54	77.39
2653	NASDAQ	BCPC	Mon, Jul 10, 2017	77.37	77.37	76.06	76.28
2652	NASDAQ	BCPC	Fri, Jul 7, 2017	76.83	77.60	76.25	77.42
2651	NASDAQ	BCPC	Thu, Jul 6, 2017	76.99	77.39	75.99	76.39
2650	NASDAQ	BCPC	Wed, Jul 5, 2017	78.20	78.20	77.07	77.67
2649	NASDAQ	BCPC	Mon, Jul 3, 2017	78.11	78.73	76.40	78.23
2648	NASDAQ	BCPC	Fri, Jun 30, 2017	77.77	78.34	77.44	77.71
2647	NASDAQ	BCPC	Thu, Jun 29, 2017	77.24	77.65	76.32	77.47
2646	NASDAQ	BCPC	Wed, Jun 28, 2017	77.30	77.87	77.08	77.15
2645	NASDAQ	BCPC	Tue, Jun 27, 2017	77.20	78.04	76.98	77.00
2644	NASDAQ	BCPC	Mon, Jun 26, 2017	78.65	79.59	77.24	77.32
2643	NASDAQ	BCPC	Fri, Jun 23, 2017	78.29	79.12	78.23	78.50
2642	NASDAQ	BCPC	Thu, Jun 22, 2017	78.20	78.57	77.60	78.25
2641	NASDAQ	BCPC	Wed, Jun 21, 2017	79.25	79.46	77.77	78.18
2640	NASDAQ	BCPC	Tue, Jun 20, 2017	80.15	80.87	78.89	78.99
2639	NASDAQ	BCPC	Mon, Jun 19, 2017	80.63	81.30	80.22	80.41
2638	NASDAQ	BCPC	Fri, Jun 16, 2017	80.96	81.28	79.59	80.34
2637	NASDAQ	BCPC	Thu, Jun 15, 2017	81.25	81.61	80.94	81.48
2636	NASDAQ	BCPC	Wed, Jun 14, 2017	82.91	83.53	81.74	82.16
2635	NASDAQ	BCPC	Tue, Jun 13, 2017	83.75	83.89	82.17	82.90
2634	NASDAQ	BCPC	Mon, Jun 12, 2017	83.73	85.51	83.34	83.77
2633	NASDAQ	BCPC	Fri, Jun 9, 2017	81.82	84.09	81.40	83.63
2632	NASDAQ	BCPC	Thu, Jun 8, 2017	80.83	82.12	80.39	81.72
2631	NASDAQ	BCPC	Wed, Jun 7, 2017	82.13	82.62	80.84	80.93
2630	NASDAQ	BCPC	Tue, Jun 6, 2017	81.20	82.52	80.80	81.98
2629	NASDAQ	BCPC	Mon, Jun 5, 2017	82.82	82.82	81.25	81.42
2628	NASDAQ	BCPC	Fri, Jun 2, 2017	79.98	84.40	79.98	82.88
2627	NASDAQ	BCPC	Thu, Jun 1, 2017	78.71	79.99	78.70	79.98
2626	NASDAQ	BCPC	Wed, May 31, 2017	79.36	79.68	77.96	78.72
2625	NASDAQ	BCPC	Tue, May 30, 2017	79.90	80.48	78.75	79.24
2624	NASDAQ	BCPC	Fri, May 26, 2017	79.60	80.23	79.27	79.98
2623	NASDAQ	BCPC	Thu, May 25, 2017	79.54	80.84	78.88	79.70
2622	NASDAQ	BCPC	Wed, May 24, 2017	79.63	79.90	78.88	79.46
2621	NASDAQ	BCPC	Tue, May 23, 2017	79.73	79.91	79.10	79.54
2620	NASDAQ	BCPC	Mon, May 22, 2017	79.21	79.88	79.00	79.49
2619	NASDAQ	BCPC	Fri, May 19, 2017	78.37	79.47	78.37	79.04
2618	NASDAQ	BCPC	Thu, May 18, 2017	78.63	79.75	78.35	78.49
2617	NASDAQ	BCPC	Wed, May 17, 2017	78.36	79.60	78.11	79.04
2616	NASDAQ	BCPC	Tue, May 16, 2017	79.60	81.19	79.23	79.53
2615	NASDAQ	BCPC	Mon, May 15, 2017	79.66	80.40	79.11	79.63
2614	NASDAQ	BCPC	Fri, May 12, 2017	80.65	81.18	79.53	79.77
2613	NASDAQ	BCPC	Thu, May 11, 2017	80.82	81.31	79.80	81.03
2612	NASDAQ	BCPC	Wed, May 10, 2017	82.49	82.55	80.21	80.88
2611	NASDAQ	BCPC	Tue, May 9, 2017	78.68	83.59	78.68	82.31
2610	NASDAQ	BCPC	Mon, May 8, 2017	80.92	81.26	79.99	80.59
2609	NASDAQ	BCPC	Fri, May 5, 2017	81.08	81.28	80.26	80.91
2608	NASDAQ	BCPC	Thu, May 4, 2017	79.78	80.96	79.78	80.94
2607	NASDAQ	BCPC	Wed, May 3, 2017	80.01	80.33	79.15	80.00
2606	NASDAQ	BCPC	Tue, May 2, 2017	82.25	82.28	79.97	80.65
2605	NASDAQ	BCPC	Mon, May 1, 2017	81.19	82.46	81.19	82.19
2604	NASDAQ	BCPC	Fri, Apr 28, 2017	82.17	82.22	80.35	81.16
2603	NASDAQ	BCPC	Thu, Apr 27, 2017	81.93	82.13	81.17	81.93
2602	NASDAQ	BCPC	Wed, Apr 26, 2017	81.05	82.27	80.69	81.81
2601	NASDAQ	BCPC	Tue, Apr 25, 2017	79.99	82.23	79.99	81.14
2600	NASDAQ	BCPC	Mon, Apr 24, 2017	79.02	80.41	78.91	79.37
2599	NASDAQ	BCPC	Fri, Apr 21, 2017	78.08	78.64	77.74	78.31
2598	NASDAQ	BCPC	Thu, Apr 20, 2017	77.59	78.07	77.23	77.94
2597	NASDAQ	BCPC	Wed, Apr 19, 2017	77.30	78.10	76.89	77.17
2596	NASDAQ	BCPC	Tue, Apr 18, 2017	76.28	77.24	76.12	76.89
2595	NASDAQ	BCPC	Mon, Apr 17, 2017	75.75	76.91	75.22	76.77
2594	NASDAQ	BCPC	Thu, Apr 13, 2017	76.68	77.15	75.56	75.59
2593	NASDAQ	BCPC	Wed, Apr 12, 2017	77.86	77.94	76.69	76.93
2592	NASDAQ	BCPC	Tue, Apr 11, 2017	77.65	78.26	77.53	78.03
2591	NASDAQ	BCPC	Mon, Apr 10, 2017	77.72	78.82	77.45	78.11
2590	NASDAQ	BCPC	Fri, Apr 7, 2017	78.25	79.22	77.76	77.98
2589	NASDAQ	BCPC	Thu, Apr 6, 2017	78.33	79.42	77.75	78.77
2588	NASDAQ	BCPC	Wed, Apr 5, 2017	80.92	81.05	77.98	78.27
2587	NASDAQ	BCPC	Tue, Apr 4, 2017	79.76	80.93	79.32	80.53
2586	NASDAQ	BCPC	Mon, Apr 3, 2017	82.48	83.42	79.84	79.96
2585	NASDAQ	BCPC	Fri, Mar 31, 2017	82.55	83.64	81.65	82.42
2584	NASDAQ	BCPC	Thu, Mar 30, 2017	81.90	83.85	80.48	82.68
2583	NASDAQ	BCPC	Wed, Mar 29, 2017	81.52	82.12	81.25	81.69
2582	NASDAQ	BCPC	Tue, Mar 28, 2017	80.81	81.86	80.18	81.80
2581	NASDAQ	BCPC	Mon, Mar 27, 2017	80.08	81.92	79.19	81.25
2580	NASDAQ	BCPC	Fri, Mar 24, 2017	82.16	82.16	80.52	81.00
2579	NASDAQ	BCPC	Thu, Mar 23, 2017	81.71	83.12	81.63	82.09
2578	NASDAQ	BCPC	Wed, Mar 22, 2017	81.54	82.21	81.32	81.97
2577	NASDAQ	BCPC	Tue, Mar 21, 2017	84.50	84.50	81.81	81.83
2576	NASDAQ	BCPC	Mon, Mar 20, 2017	85.60	85.88	84.06	84.12
2575	NASDAQ	BCPC	Fri, Mar 17, 2017	84.13	86.14	83.97	85.81
2574	NASDAQ	BCPC	Thu, Mar 16, 2017	85.87	85.88	84.29	84.77
2573	NASDAQ	BCPC	Wed, Mar 15, 2017	83.54	85.89	82.80	85.46
2572	NASDAQ	BCPC	Tue, Mar 14, 2017	83.00	83.82	82.22	83.29
2571	NASDAQ	BCPC	Mon, Mar 13, 2017	84.26	84.28	83.25	83.31
2570	NASDAQ	BCPC	Fri, Mar 10, 2017	85.59	85.65	84.06	84.26
2569	NASDAQ	BCPC	Thu, Mar 9, 2017	85.25	85.61	84.41	84.88
2568	NASDAQ	BCPC	Wed, Mar 8, 2017	85.80	87.42	85.19	85.28
2567	NASDAQ	BCPC	Tue, Mar 7, 2017	85.61	86.82	85.41	86.12
2566	NASDAQ	BCPC	Mon, Mar 6, 2017	86.23	86.71	85.35	85.86
2565	NASDAQ	BCPC	Fri, Mar 3, 2017	88.04	88.16	86.59	86.70
2564	NASDAQ	BCPC	Thu, Mar 2, 2017	89.48	89.48	87.81	88.14
2563	NASDAQ	BCPC	Wed, Mar 1, 2017	88.11	89.50	87.60	89.23
2562	NASDAQ	BCPC	Tue, Feb 28, 2017	86.12	89.37	84.76	87.17
2561	NASDAQ	BCPC	Mon, Feb 27, 2017	84.23	85.42	84.23	84.82
2560	NASDAQ	BCPC	Fri, Feb 24, 2017	84.39	84.99	83.31	84.24
2559	NASDAQ	BCPC	Thu, Feb 23, 2017	84.43	84.77	82.90	84.48
2558	NASDAQ	BCPC	Wed, Feb 22, 2017	85.01	85.50	83.86	84.35
2557	NASDAQ	BCPC	Tue, Feb 21, 2017	84.38	85.62	83.39	85.40
2556	NASDAQ	BCPC	Fri, Feb 17, 2017	84.00	84.22	83.38	83.87
2555	NASDAQ	BCPC	Thu, Feb 16, 2017	85.85	85.85	83.96	84.03
2554	NASDAQ	BCPC	Wed, Feb 15, 2017	84.23	85.74	83.30	85.54
2553	NASDAQ	BCPC	Tue, Feb 14, 2017	85.25	85.25	83.18	83.69
2552	NASDAQ	BCPC	Mon, Feb 13, 2017	86.26	86.91	85.33	85.82
2551	NASDAQ	BCPC	Fri, Feb 10, 2017	85.30	86.20	84.38	86.01
2550	NASDAQ	BCPC	Thu, Feb 9, 2017	82.93	85.26	82.93	85.00
2549	NASDAQ	BCPC	Wed, Feb 8, 2017	82.59	83.28	81.61	82.88
2548	NASDAQ	BCPC	Tue, Feb 7, 2017	84.41	84.41	82.18	82.82
2547	NASDAQ	BCPC	Mon, Feb 6, 2017	84.39	84.42	83.49	84.24
2546	NASDAQ	BCPC	Fri, Feb 3, 2017	84.16	84.75	83.53	84.65
2545	NASDAQ	BCPC	Thu, Feb 2, 2017	86.51	86.96	83.31	83.50
2544	NASDAQ	BCPC	Wed, Feb 1, 2017	85.83	86.99	85.65	86.66
2543	NASDAQ	BCPC	Tue, Jan 31, 2017	85.08	85.53	84.08	85.24
2542	NASDAQ	BCPC	Mon, Jan 30, 2017	85.17	85.53	83.16	85.12
2541	NASDAQ	BCPC	Fri, Jan 27, 2017	84.52	85.60	83.92	85.41
2540	NASDAQ	BCPC	Thu, Jan 26, 2017	85.50	85.80	83.99	84.46
2539	NASDAQ	BCPC	Wed, Jan 25, 2017	84.99	85.90	84.07	85.62
2538	NASDAQ	BCPC	Tue, Jan 24, 2017	82.42	84.71	82.32	84.45
2537	NASDAQ	BCPC	Mon, Jan 23, 2017	80.49	82.61	80.49	82.32
2536	NASDAQ	BCPC	Fri, Jan 20, 2017	81.48	82.32	80.61	81.03
2535	NASDAQ	BCPC	Thu, Jan 19, 2017	82.28	82.44	81.06	81.53
2534	NASDAQ	BCPC	Wed, Jan 18, 2017	82.14	82.86	81.27	82.10
2533	NASDAQ	BCPC	Tue, Jan 17, 2017	83.07	83.07	81.99	81.99
2532	NASDAQ	BCPC	Fri, Jan 13, 2017	83.70	84.58	83.03	83.60
2531	NASDAQ	BCPC	Thu, Jan 12, 2017	83.26	83.79	82.17	83.34
2530	NASDAQ	BCPC	Wed, Jan 11, 2017	82.76	83.93	82.66	83.78
2529	NASDAQ	BCPC	Tue, Jan 10, 2017	82.72	83.42	80.68	82.69
2528	NASDAQ	BCPC	Mon, Jan 9, 2017	82.36	83.41	82.00	83.01
2527	NASDAQ	BCPC	Fri, Jan 6, 2017	84.24	84.24	82.20	83.00
2526	NASDAQ	BCPC	Thu, Jan 5, 2017	84.56	84.86	83.54	83.99
2525	NASDAQ	BCPC	Wed, Jan 4, 2017	83.49	85.20	81.38	84.78
2524	NASDAQ	BCPC	Tue, Jan 3, 2017	84.06	84.06	82.75	83.26
2523	NASDAQ	BCPC	Fri, Dec 30, 2016	83.26	84.00	82.54	83.92
2522	NASDAQ	BCPC	Thu, Dec 29, 2016	83.54	83.89	82.55	83.03
2521	NASDAQ	BCPC	Wed, Dec 28, 2016	84.21	84.31	82.63	83.21
2520	NASDAQ	BCPC	Tue, Dec 27, 2016	83.55	84.86	83.55	84.00
2519	NASDAQ	BCPC	Fri, Dec 23, 2016	80.83	83.31	80.83	83.31
2518	NASDAQ	BCPC	Thu, Dec 22, 2016	82.78	83.21	80.91	80.97
2517	NASDAQ	BCPC	Wed, Dec 21, 2016	82.06	83.33	81.79	82.96
2516	NASDAQ	BCPC	Tue, Dec 20, 2016	83.25	83.79	82.23	82.94
2515	NASDAQ	BCPC	Mon, Dec 19, 2016	83.99	84.84	82.36	82.52
2514	NASDAQ	BCPC	Fri, Dec 16, 2016	86.30	86.51	83.23	86.30
2513	NASDAQ	BCPC	Thu, Dec 15, 2016	85.95	87.96	85.34	85.99
2512	NASDAQ	BCPC	Wed, Dec 14, 2016	86.75	87.72	85.04	86.21
2511	NASDAQ	BCPC	Tue, Dec 13, 2016	87.57	87.98	85.39	86.89
2510	NASDAQ	BCPC	Mon, Dec 12, 2016	87.53	87.65	81.81	87.28
2509	NASDAQ	BCPC	Fri, Dec 9, 2016	87.14	88.76	86.62	87.56
2508	NASDAQ	BCPC	Thu, Dec 8, 2016	84.92	87.48	84.41	87.40
2507	NASDAQ	BCPC	Wed, Dec 7, 2016	83.80	84.99	82.18	84.73
2506	NASDAQ	BCPC	Tue, Dec 6, 2016	80.00	84.42	80.00	84.11
2505	NASDAQ	BCPC	Mon, Dec 5, 2016	80.99	82.26	79.84	80.26
2504	NASDAQ	BCPC	Fri, Dec 2, 2016	79.72	80.80	79.02	80.62
2503	NASDAQ	BCPC	Thu, Dec 1, 2016	79.71	81.19	78.95	79.91
2502	NASDAQ	BCPC	Wed, Nov 30, 2016	79.14	80.00	77.90	79.86
2501	NASDAQ	BCPC	Tue, Nov 29, 2016	79.71	79.96	78.34	78.42
2500	NASDAQ	BCPC	Mon, Nov 28, 2016	78.64	79.99	78.02	79.39
2499	NASDAQ	BCPC	Fri, Nov 25, 2016	78.32	78.98	78.32	78.96
2498	NASDAQ	BCPC	Wed, Nov 23, 2016	79.56	79.62	77.95	78.04
2497	NASDAQ	BCPC	Tue, Nov 22, 2016	78.83	80.25	78.06	80.03
2496	NASDAQ	BCPC	Mon, Nov 21, 2016	78.43	78.94	77.85	78.48
2495	NASDAQ	BCPC	Fri, Nov 18, 2016	77.51	79.18	75.83	78.40
2494	NASDAQ	BCPC	Thu, Nov 17, 2016	78.28	79.46	77.01	77.23
2493	NASDAQ	BCPC	Wed, Nov 16, 2016	77.55	78.86	76.89	78.20
2492	NASDAQ	BCPC	Tue, Nov 15, 2016	78.69	78.94	77.16	78.26
2491	NASDAQ	BCPC	Mon, Nov 14, 2016	78.40	79.13	76.75	79.01
2490	NASDAQ	BCPC	Fri, Nov 11, 2016	74.96	78.07	74.40	77.91
2489	NASDAQ	BCPC	Thu, Nov 10, 2016	73.21	76.07	72.15	74.85
2488	NASDAQ	BCPC	Wed, Nov 9, 2016	68.38	72.44	68.29	72.34
2487	NASDAQ	BCPC	Tue, Nov 8, 2016	68.72	68.80	67.71	68.53
2486	NASDAQ	BCPC	Mon, Nov 7, 2016	70.47	70.52	68.29	68.58
2485	NASDAQ	BCPC	Fri, Nov 4, 2016	71.23	75.28	67.85	70.42
2484	NASDAQ	BCPC	Thu, Nov 3, 2016	74.07	74.15	70.90	71.78
2483	NASDAQ	BCPC	Wed, Nov 2, 2016	73.94	75.20	73.12	73.90
2482	NASDAQ	BCPC	Tue, Nov 1, 2016	76.05	76.05	73.85	74.20
2481	NASDAQ	BCPC	Mon, Oct 31, 2016	75.57	76.50	74.19	75.90
2480	NASDAQ	BCPC	Fri, Oct 28, 2016	74.81	75.94	74.81	75.57
2479	NASDAQ	BCPC	Thu, Oct 27, 2016	75.17	75.22	74.05	74.68
2478	NASDAQ	BCPC	Wed, Oct 26, 2016	75.42	75.95	74.26	75.02
2477	NASDAQ	BCPC	Tue, Oct 25, 2016	76.46	77.01	75.59	75.81
2476	NASDAQ	BCPC	Mon, Oct 24, 2016	76.30	77.99	75.53	76.50
2475	NASDAQ	BCPC	Fri, Oct 21, 2016	74.99	75.99	74.05	75.95
2474	NASDAQ	BCPC	Thu, Oct 20, 2016	75.44	76.14	75.09	75.54
2473	NASDAQ	BCPC	Wed, Oct 19, 2016	76.03	76.36	75.38	75.58
2472	NASDAQ	BCPC	Tue, Oct 18, 2016	77.00	77.17	75.89	75.96
2471	NASDAQ	BCPC	Mon, Oct 17, 2016	75.77	76.41	75.28	76.28
2470	NASDAQ	BCPC	Fri, Oct 14, 2016	76.88	76.88	75.58	75.81
2469	NASDAQ	BCPC	Thu, Oct 13, 2016	76.21	77.12	75.79	76.30
2468	NASDAQ	BCPC	Wed, Oct 12, 2016	77.41	77.90	76.36	76.79
2467	NASDAQ	BCPC	Tue, Oct 11, 2016	78.83	79.13	77.13	77.68
2466	NASDAQ	BCPC	Mon, Oct 10, 2016	78.26	79.88	78.26	79.16
2465	NASDAQ	BCPC	Fri, Oct 7, 2016	79.44	79.44	78.12	78.22
2464	NASDAQ	BCPC	Thu, Oct 6, 2016	78.37	79.49	77.98	79.46
2463	NASDAQ	BCPC	Wed, Oct 5, 2016	78.85	79.16	78.22	78.70
2462	NASDAQ	BCPC	Tue, Oct 4, 2016	78.23	78.77	77.77	78.36
2461	NASDAQ	BCPC	Mon, Oct 3, 2016	77.64	78.42	76.67	78.38
2460	NASDAQ	BCPC	Fri, Sep 30, 2016	77.25	78.24	75.59	77.53
2459	NASDAQ	BCPC	Thu, Sep 29, 2016	76.46	77.12	75.49	76.63
2458	NASDAQ	BCPC	Wed, Sep 28, 2016	70.85	77.96	70.06	76.70
2457	NASDAQ	BCPC	Tue, Sep 27, 2016	69.30	72.46	68.30	71.04
2456	NASDAQ	BCPC	Mon, Sep 26, 2016	70.00	70.93	68.90	69.09
2455	NASDAQ	BCPC	Fri, Sep 23, 2016	69.52	70.92	69.30	70.45
2454	NASDAQ	BCPC	Thu, Sep 22, 2016	69.00	70.15	68.99	70.08
2453	NASDAQ	BCPC	Wed, Sep 21, 2016	68.01	68.81	67.57	68.74
2452	NASDAQ	BCPC	Tue, Sep 20, 2016	66.98	68.38	66.66	67.70
2451	NASDAQ	BCPC	Mon, Sep 19, 2016	66.52	67.07	66.20	66.66
2450	NASDAQ	BCPC	Fri, Sep 16, 2016	67.10	67.15	65.37	66.52
2449	NASDAQ	BCPC	Thu, Sep 15, 2016	66.29	66.90	65.97	66.84
2448	NASDAQ	BCPC	Wed, Sep 14, 2016	66.36	66.69	66.04	66.25
2447	NASDAQ	BCPC	Tue, Sep 13, 2016	67.00	67.57	66.02	66.15
2446	NASDAQ	BCPC	Mon, Sep 12, 2016	66.45	67.69	66.33	67.69
2445	NASDAQ	BCPC	Fri, Sep 9, 2016	68.39	68.43	66.54	66.54
2444	NASDAQ	BCPC	Thu, Sep 8, 2016	69.90	69.90	68.77	68.99
2443	NASDAQ	BCPC	Wed, Sep 7, 2016	69.61	70.00	69.44	69.99
2442	NASDAQ	BCPC	Tue, Sep 6, 2016	70.05	70.18	69.04	69.60
2441	NASDAQ	BCPC	Fri, Sep 2, 2016	70.19	70.29	69.48	70.02
2440	NASDAQ	BCPC	Thu, Sep 1, 2016	70.32	70.32	68.87	69.80
2439	NASDAQ	BCPC	Wed, Aug 31, 2016	69.66	70.35	69.04	70.03
2438	NASDAQ	BCPC	Tue, Aug 30, 2016	69.36	69.87	69.30	69.65
2437	NASDAQ	BCPC	Mon, Aug 29, 2016	68.69	69.71	68.41	69.36
2436	NASDAQ	BCPC	Fri, Aug 26, 2016	69.54	69.70	68.28	68.61
2435	NASDAQ	BCPC	Thu, Aug 25, 2016	68.76	69.67	68.30	69.50
2434	NASDAQ	BCPC	Wed, Aug 24, 2016	68.72	69.26	67.57	68.84
2433	NASDAQ	BCPC	Tue, Aug 23, 2016	68.54	69.00	68.45	68.90
2432	NASDAQ	BCPC	Mon, Aug 22, 2016	67.84	68.47	67.52	68.11
2431	NASDAQ	BCPC	Fri, Aug 19, 2016	67.95	68.84	67.40	67.89
2430	NASDAQ	BCPC	Thu, Aug 18, 2016	66.97	68.00	66.95	67.97
2429	NASDAQ	BCPC	Wed, Aug 17, 2016	66.66	67.59	66.46	66.86
2428	NASDAQ	BCPC	Tue, Aug 16, 2016	66.41	66.98	66.19	66.88
2427	NASDAQ	BCPC	Mon, Aug 15, 2016	65.99	66.63	65.99	66.57
2426	NASDAQ	BCPC	Fri, Aug 12, 2016	65.77	66.22	65.55	66.15
2425	NASDAQ	BCPC	Thu, Aug 11, 2016	65.97	66.00	65.54	65.83
2424	NASDAQ	BCPC	Wed, Aug 10, 2016	65.37	66.02	64.78	65.73
2423	NASDAQ	BCPC	Tue, Aug 9, 2016	65.07	65.74	64.63	65.54
2422	NASDAQ	BCPC	Mon, Aug 8, 2016	64.99	65.38	64.62	65.28
2421	NASDAQ	BCPC	Fri, Aug 5, 2016	64.60	65.49	62.92	65.23
2420	NASDAQ	BCPC	Thu, Aug 4, 2016	64.29	64.54	64.05	64.44
2419	NASDAQ	BCPC	Wed, Aug 3, 2016	64.21	64.61	63.65	64.55
2418	NASDAQ	BCPC	Tue, Aug 2, 2016	64.34	64.50	63.69	64.05
2417	NASDAQ	BCPC	Mon, Aug 1, 2016	63.70	64.62	63.58	64.55
2416	NASDAQ	BCPC	Fri, Jul 29, 2016	63.56	63.99	62.75	63.87
2415	NASDAQ	BCPC	Thu, Jul 28, 2016	63.27	63.69	62.80	63.39
2414	NASDAQ	BCPC	Wed, Jul 27, 2016	61.98	63.61	61.83	63.59
2413	NASDAQ	BCPC	Tue, Jul 26, 2016	62.33	62.43	61.03	62.01
2412	NASDAQ	BCPC	Mon, Jul 25, 2016	63.22	63.22	61.75	62.28
2411	NASDAQ	BCPC	Fri, Jul 22, 2016	62.75	63.80	62.53	63.51
2410	NASDAQ	BCPC	Thu, Jul 21, 2016	63.39	63.77	62.41	62.88
2409	NASDAQ	BCPC	Wed, Jul 20, 2016	62.70	63.90	62.20	63.36
2408	NASDAQ	BCPC	Tue, Jul 19, 2016	62.65	63.18	62.37	62.70
2407	NASDAQ	BCPC	Mon, Jul 18, 2016	63.12	63.47	62.42	62.67
2406	NASDAQ	BCPC	Fri, Jul 15, 2016	63.29	63.75	62.69	63.26
2405	NASDAQ	BCPC	Thu, Jul 14, 2016	64.04	64.32	62.29	62.89
2404	NASDAQ	BCPC	Wed, Jul 13, 2016	63.86	64.07	62.93	63.76
2403	NASDAQ	BCPC	Tue, Jul 12, 2016	62.06	63.96	61.98	63.36
2402	NASDAQ	BCPC	Mon, Jul 11, 2016	62.02	62.02	60.88	61.67
2401	NASDAQ	BCPC	Fri, Jul 8, 2016	60.46	61.98	60.24	61.95
2400	NASDAQ	BCPC	Thu, Jul 7, 2016	59.50	59.93	59.07	59.86
2399	NASDAQ	BCPC	Wed, Jul 6, 2016	59.80	60.11	59.09	59.54
2398	NASDAQ	BCPC	Tue, Jul 5, 2016	61.03	61.74	59.67	60.22
2397	NASDAQ	BCPC	Fri, Jul 1, 2016	59.53	61.21	59.52	61.19
2396	NASDAQ	BCPC	Thu, Jun 30, 2016	58.63	59.73	57.64	59.65
2395	NASDAQ	BCPC	Wed, Jun 29, 2016	58.18	58.53	57.99	58.32
2394	NASDAQ	BCPC	Tue, Jun 28, 2016	58.43	58.97	57.05	57.31
2393	NASDAQ	BCPC	Mon, Jun 27, 2016	58.68	58.70	57.61	57.96
2392	NASDAQ	BCPC	Fri, Jun 24, 2016	58.50	59.91	58.42	59.17
2391	NASDAQ	BCPC	Thu, Jun 23, 2016	60.01	61.03	59.95	60.76
2390	NASDAQ	BCPC	Wed, Jun 22, 2016	59.60	60.19	58.82	59.29
2389	NASDAQ	BCPC	Tue, Jun 21, 2016	59.70	59.83	58.93	59.33
2388	NASDAQ	BCPC	Mon, Jun 20, 2016	59.67	60.66	59.49	59.68
2387	NASDAQ	BCPC	Fri, Jun 17, 2016	60.21	60.21	58.72	58.82
2386	NASDAQ	BCPC	Thu, Jun 16, 2016	59.69	60.47	59.01	60.03
2385	NASDAQ	BCPC	Wed, Jun 15, 2016	61.74	62.09	60.16	60.29
2384	NASDAQ	BCPC	Tue, Jun 14, 2016	60.97	61.66	60.18	61.49
2383	NASDAQ	BCPC	Mon, Jun 13, 2016	61.24	62.02	60.80	61.02
2382	NASDAQ	BCPC	Fri, Jun 10, 2016	62.13	62.56	61.26	61.43
2381	NASDAQ	BCPC	Thu, Jun 9, 2016	62.39	62.75	62.23	62.59
2380	NASDAQ	BCPC	Wed, Jun 8, 2016	61.97	62.85	61.60	62.66
2379	NASDAQ	BCPC	Tue, Jun 7, 2016	60.86	62.28	60.66	61.85
2378	NASDAQ	BCPC	Mon, Jun 6, 2016	59.55	61.00	59.50	60.94
2377	NASDAQ	BCPC	Fri, Jun 3, 2016	59.79	59.84	58.97	59.59
2376	NASDAQ	BCPC	Thu, Jun 2, 2016	59.26	59.90	58.77	59.87
2375	NASDAQ	BCPC	Wed, Jun 1, 2016	59.77	59.86	58.13	59.42
2374	NASDAQ	BCPC	Tue, May 31, 2016	60.21	60.25	59.54	59.95
2373	NASDAQ	BCPC	Fri, May 27, 2016	59.50	60.02	59.32	59.88
2372	NASDAQ	BCPC	Thu, May 26, 2016	60.24	60.24	58.95	59.60
2371	NASDAQ	BCPC	Wed, May 25, 2016	59.78	60.95	59.69	60.28
2370	NASDAQ	BCPC	Tue, May 24, 2016	58.32	60.08	58.32	59.88
2369	NASDAQ	BCPC	Mon, May 23, 2016	57.37	58.37	57.18	58.25
2368	NASDAQ	BCPC	Fri, May 20, 2016	57.73	58.12	57.10	57.48
2367	NASDAQ	BCPC	Thu, May 19, 2016	58.66	59.48	56.60	57.37
2366	NASDAQ	BCPC	Wed, May 18, 2016	58.01	60.18	57.53	59.25
2365	NASDAQ	BCPC	Tue, May 17, 2016	61.99	63.21	57.63	58.31
2364	NASDAQ	BCPC	Mon, May 16, 2016	61.79	63.07	61.79	62.30
2363	NASDAQ	BCPC	Fri, May 13, 2016	62.25	63.11	61.25	61.68
2362	NASDAQ	BCPC	Thu, May 12, 2016	63.92	64.21	61.19	62.20
2361	NASDAQ	BCPC	Wed, May 11, 2016	64.24	65.00	61.70	63.50
2360	NASDAQ	BCPC	Tue, May 10, 2016	63.25	64.48	58.66	64.35
2359	NASDAQ	BCPC	Mon, May 9, 2016	63.59	64.08	61.65	63.65
2358	NASDAQ	BCPC	Fri, May 6, 2016	62.81	63.83	61.48	63.81
2357	NASDAQ	BCPC	Thu, May 5, 2016	62.01	63.28	61.48	63.00
2356	NASDAQ	BCPC	Wed, May 4, 2016	61.41	62.47	60.54	62.05
2355	NASDAQ	BCPC	Tue, May 3, 2016	62.25	62.89	60.96	61.46
2354	NASDAQ	BCPC	Mon, May 2, 2016	61.14	63.40	61.14	62.91
2353	NASDAQ	BCPC	Fri, Apr 29, 2016	61.14	62.23	60.98	61.36
2352	NASDAQ	BCPC	Thu, Apr 28, 2016	62.92	62.95	61.89	61.98
2351	NASDAQ	BCPC	Wed, Apr 27, 2016	64.01	64.70	62.64	62.92
2350	NASDAQ	BCPC	Tue, Apr 26, 2016	63.77	64.75	63.70	64.29
2349	NASDAQ	BCPC	Mon, Apr 25, 2016	63.47	63.98	62.88	63.33
2348	NASDAQ	BCPC	Fri, Apr 22, 2016	63.39	64.23	63.19	63.67
2347	NASDAQ	BCPC	Thu, Apr 21, 2016	64.13	64.28	63.22	63.39
2346	NASDAQ	BCPC	Wed, Apr 20, 2016	63.10	64.04	62.04	63.93
2345	NASDAQ	BCPC	Tue, Apr 19, 2016	63.54	63.90	62.74	63.19
2344	NASDAQ	BCPC	Mon, Apr 18, 2016	62.21	63.79	61.93	63.33
2343	NASDAQ	BCPC	Fri, Apr 15, 2016	62.08	63.43	61.28	62.27
2342	NASDAQ	BCPC	Thu, Apr 14, 2016	62.98	62.98	61.70	62.45
2341	NASDAQ	BCPC	Wed, Apr 13, 2016	61.90	62.99	60.73	62.81
2340	NASDAQ	BCPC	Tue, Apr 12, 2016	61.04	62.27	59.96	61.69
2339	NASDAQ	BCPC	Mon, Apr 11, 2016	61.00	61.61	59.94	61.07
2338	NASDAQ	BCPC	Fri, Apr 8, 2016	60.95	61.34	60.08	60.74
2337	NASDAQ	BCPC	Thu, Apr 7, 2016	61.85	62.83	59.95	60.26
2336	NASDAQ	BCPC	Wed, Apr 6, 2016	61.66	62.49	61.07	62.42
2335	NASDAQ	BCPC	Tue, Apr 5, 2016	62.00	62.00	62.00	61.47
2334	NASDAQ	BCPC	Mon, Apr 4, 2016	61.59	62.89	60.81	62.00
2333	NASDAQ	BCPC	Fri, Apr 1, 2016	61.68	62.28	60.88	61.73
2332	NASDAQ	BCPC	Thu, Mar 31, 2016	61.30	63.44	61.30	61.52
2331	NASDAQ	BCPC	Wed, Mar 30, 2016	61.20	61.98	58.55	61.52
2330	NASDAQ	BCPC	Tue, Mar 29, 2016	60.30	61.31	59.75	60.69
2329	NASDAQ	BCPC	Mon, Mar 28, 2016	60.34	60.98	59.79	59.86
2328	NASDAQ	BCPC	Thu, Mar 24, 2016	59.41	59.41	59.41	60.34
2327	NASDAQ	BCPC	Wed, Mar 23, 2016	59.55	60.06	59.04	59.41
2326	NASDAQ	BCPC	Tue, Mar 22, 2016	59.50	60.44	59.00	59.71
2325	NASDAQ	BCPC	Mon, Mar 21, 2016	61.48	62.00	59.97	59.98
2324	NASDAQ	BCPC	Fri, Mar 18, 2016	60.39	61.86	60.18	61.78
2323	NASDAQ	BCPC	Thu, Mar 17, 2016	56.82	60.04	56.82	59.97
2322	NASDAQ	BCPC	Wed, Mar 16, 2016	58.04	58.56	56.96	57.02
2321	NASDAQ	BCPC	Tue, Mar 15, 2016	58.78	58.78	58.78	58.29
2320	NASDAQ	BCPC	Mon, Mar 14, 2016	60.20	60.24	58.23	58.78
2319	NASDAQ	BCPC	Fri, Mar 11, 2016	59.24	63.09	58.55	60.42
2318	NASDAQ	BCPC	Thu, Mar 10, 2016	60.07	62.00	58.27	59.90
2317	NASDAQ	BCPC	Wed, Mar 9, 2016	58.93	58.93	58.93	59.90
2316	NASDAQ	BCPC	Tue, Mar 8, 2016	63.00	63.19	58.03	64.98
2315	NASDAQ	BCPC	Mon, Mar 7, 2016	64.95	65.75	64.63	64.98
2314	NASDAQ	BCPC	Fri, Mar 4, 2016	63.56	63.56	63.56	65.07
2313	NASDAQ	BCPC	Thu, Mar 3, 2016	63.63	63.63	63.63	63.56
2312	NASDAQ	BCPC	Wed, Mar 2, 2016	63.04	64.03	62.52	62.81
2311	NASDAQ	BCPC	Tue, Mar 1, 2016	63.27	63.27	63.27	62.81
2310	NASDAQ	BCPC	Mon, Feb 29, 2016	63.46	65.00	62.48	63.27
2309	NASDAQ	BCPC	Fri, Feb 26, 2016	62.51	62.51	62.51	63.05
2308	NASDAQ	BCPC	Thu, Feb 25, 2016	62.59	63.34	61.80	62.51
2307	NASDAQ	BCPC	Wed, Feb 24, 2016	60.39	62.73	59.92	62.61
2306	NASDAQ	BCPC	Tue, Feb 23, 2016	61.80	62.72	60.62	60.85
2305	NASDAQ	BCPC	Mon, Feb 22, 2016	63.17	63.24	61.55	61.95
2304	NASDAQ	BCPC	Fri, Feb 19, 2016	62.97	64.36	61.46	62.73
2303	NASDAQ	BCPC	Thu, Feb 18, 2016	63.10	63.56	62.30	63.07
2302	NASDAQ	BCPC	Wed, Feb 17, 2016	64.53	64.60	62.35	63.15
2301	NASDAQ	BCPC	Tue, Feb 16, 2016	63.74	64.51	63.00	64.30
2300	NASDAQ	BCPC	Fri, Feb 12, 2016	62.25	63.82	61.52	63.11
2299	NASDAQ	BCPC	Thu, Feb 11, 2016	61.04	62.56	60.71	61.76
2298	NASDAQ	BCPC	Wed, Feb 10, 2016	63.16	63.78	61.93	62.10
2297	NASDAQ	BCPC	Tue, Feb 9, 2016	61.55	63.28	61.00	62.66
2296	NASDAQ	BCPC	Mon, Feb 8, 2016	61.00	62.52	60.34	61.97
2295	NASDAQ	BCPC	Fri, Feb 5, 2016	62.58	63.17	61.20	61.42
2294	NASDAQ	BCPC	Thu, Feb 4, 2016	65.02	65.94	62.18	62.46
2293	NASDAQ	BCPC	Wed, Feb 3, 2016	63.67	65.44	62.58	65.02
2292	NASDAQ	BCPC	Tue, Feb 2, 2016	58.23	64.53	58.18	63.07
2291	NASDAQ	BCPC	Mon, Feb 1, 2016	55.89	57.60	55.12	56.58
2290	NASDAQ	BCPC	Fri, Jan 29, 2016	54.33	56.32	53.87	56.14
2289	NASDAQ	BCPC	Thu, Jan 28, 2016	54.01	55.00	53.52	54.12
2288	NASDAQ	BCPC	Wed, Jan 27, 2016	54.35	55.13	53.26	53.34
2287	NASDAQ	BCPC	Tue, Jan 26, 2016	53.83	57.28	53.83	54.77
2286	NASDAQ	BCPC	Mon, Jan 25, 2016	54.73	55.13	53.30	53.56
2285	NASDAQ	BCPC	Fri, Jan 22, 2016	55.00	56.39	54.04	55.16
2284	NASDAQ	BCPC	Thu, Jan 21, 2016	55.71	56.58	53.79	54.45
2283	NASDAQ	BCPC	Wed, Jan 20, 2016	53.66	56.54	53.11	55.68
2282	NASDAQ	BCPC	Tue, Jan 19, 2016	57.96	57.96	53.15	54.38
2281	NASDAQ	BCPC	Fri, Jan 15, 2016	56.34	57.69	55.82	57.57
2280	NASDAQ	BCPC	Thu, Jan 14, 2016	56.40	58.63	55.71	57.69
2279	NASDAQ	BCPC	Wed, Jan 13, 2016	57.48	58.09	55.13	55.96
2278	NASDAQ	BCPC	Tue, Jan 12, 2016	58.88	58.99	57.06	57.36
2277	NASDAQ	BCPC	Mon, Jan 11, 2016	59.25	59.25	57.83	58.53
2276	NASDAQ	BCPC	Fri, Jan 8, 2016	59.15	59.96	58.30	58.92
2275	NASDAQ	BCPC	Thu, Jan 7, 2016	59.18	60.44	58.43	58.93
2274	NASDAQ	BCPC	Wed, Jan 6, 2016	58.89	65.71	58.76	60.09
2273	NASDAQ	BCPC	Tue, Jan 5, 2016	58.37	59.90	58.03	59.80
2272	NASDAQ	BCPC	Mon, Jan 4, 2016	59.92	59.99	56.97	58.12
2271	NASDAQ	BCPC	Thu, Dec 31, 2015	62.13	62.13	60.79	60.80
2270	NASDAQ	BCPC	Wed, Dec 30, 2015	63.33	63.61	62.10	62.18
2269	NASDAQ	BCPC	Tue, Dec 29, 2015	62.70	63.62	62.21	63.23
2268	NASDAQ	BCPC	Mon, Dec 28, 2015	62.37	63.15	61.74	62.80
2267	NASDAQ	BCPC	Thu, Dec 24, 2015	62.68	62.99	62.39	62.44
2266	NASDAQ	BCPC	Wed, Dec 23, 2015	61.76	62.76	61.45	62.67
2265	NASDAQ	BCPC	Tue, Dec 22, 2015	61.72	62.58	60.91	61.87
2264	NASDAQ	BCPC	Mon, Dec 21, 2015	61.71	62.54	61.19	61.81
2263	NASDAQ	BCPC	Fri, Dec 18, 2015	61.56	62.17	61.06	61.21
2262	NASDAQ	BCPC	Thu, Dec 17, 2015	62.40	62.82	61.75	61.81
2261	NASDAQ	BCPC	Wed, Dec 16, 2015	62.00	62.60	60.68	62.35
2260	NASDAQ	BCPC	Tue, Dec 15, 2015	61.65	62.30	60.60	61.72
2259	NASDAQ	BCPC	Mon, Dec 14, 2015	62.50	63.11	60.96	61.26
2258	NASDAQ	BCPC	Fri, Dec 11, 2015	61.90	62.90	61.60	62.77
2257	NASDAQ	BCPC	Thu, Dec 10, 2015	64.19	64.85	62.81	62.95
2256	NASDAQ	BCPC	Wed, Dec 9, 2015	64.99	65.71	64.12	64.37
2255	NASDAQ	BCPC	Tue, Dec 8, 2015	65.82	66.43	60.00	65.06
2254	NASDAQ	BCPC	Mon, Dec 7, 2015	68.58	68.58	64.52	66.15
2253	NASDAQ	BCPC	Fri, Dec 4, 2015	68.23	69.03	67.67	68.88
2252	NASDAQ	BCPC	Thu, Dec 3, 2015	68.02	69.51	67.79	68.26
2251	NASDAQ	BCPC	Wed, Dec 2, 2015	67.85	68.57	67.62	67.91
2250	NASDAQ	BCPC	Tue, Dec 1, 2015	68.90	68.90	67.16	67.77
2249	NASDAQ	BCPC	Mon, Nov 30, 2015	68.05	68.87	67.74	68.49
2248	NASDAQ	BCPC	Fri, Nov 27, 2015	67.28	68.59	66.68	67.71
2247	NASDAQ	BCPC	Wed, Nov 25, 2015	67.44	67.85	66.78	67.45
2246	NASDAQ	BCPC	Tue, Nov 24, 2015	65.01	67.69	64.47	67.57
2245	NASDAQ	BCPC	Mon, Nov 23, 2015	64.74	65.80	64.56	65.12
2244	NASDAQ	BCPC	Fri, Nov 20, 2015	64.80	66.06	64.80	65.10
2243	NASDAQ	BCPC	Thu, Nov 19, 2015	65.73	65.73	64.08	64.38
2242	NASDAQ	BCPC	Wed, Nov 18, 2015	64.34	65.78	64.10	65.56
2241	NASDAQ	BCPC	Tue, Nov 17, 2015	63.02	64.54	62.57	64.39
2240	NASDAQ	BCPC	Mon, Nov 16, 2015	62.59	63.17	61.98	63.09
2239	NASDAQ	BCPC	Fri, Nov 13, 2015	61.95	63.55	61.78	62.71
2238	NASDAQ	BCPC	Thu, Nov 12, 2015	64.15	64.71	62.42	62.50
2237	NASDAQ	BCPC	Wed, Nov 11, 2015	65.61	66.32	64.53	64.58
2236	NASDAQ	BCPC	Tue, Nov 10, 2015	64.82	65.60	63.70	65.21
2235	NASDAQ	BCPC	Mon, Nov 9, 2015	65.16	65.28	63.75	64.97
2234	NASDAQ	BCPC	Fri, Nov 6, 2015	64.79	65.49	64.05	65.02
2233	NASDAQ	BCPC	Thu, Nov 5, 2015	64.41	65.23	63.12	64.69
2232	NASDAQ	BCPC	Wed, Nov 4, 2015	65.77	67.33	63.89	64.24
2231	NASDAQ	BCPC	Tue, Nov 3, 2015	69.15	69.15	65.76	66.00
2230	NASDAQ	BCPC	Mon, Nov 2, 2015	68.36	69.50	68.35	68.88
2229	NASDAQ	BCPC	Fri, Oct 30, 2015	69.73	69.97	68.08	68.30
2228	NASDAQ	BCPC	Thu, Oct 29, 2015	68.37	70.91	68.37	69.65
2227	NASDAQ	BCPC	Wed, Oct 28, 2015	66.21	68.83	65.93	68.82
2226	NASDAQ	BCPC	Tue, Oct 27, 2015	66.62	66.95	65.40	66.14
2225	NASDAQ	BCPC	Mon, Oct 26, 2015	66.84	68.10	66.64	67.04
2224	NASDAQ	BCPC	Fri, Oct 23, 2015	66.94	67.47	66.52	67.15
2223	NASDAQ	BCPC	Thu, Oct 22, 2015	66.10	67.15	65.49	66.23
2222	NASDAQ	BCPC	Wed, Oct 21, 2015	66.50	67.44	65.13	65.68
2221	NASDAQ	BCPC	Tue, Oct 20, 2015	68.20	68.88	66.36	66.50
2220	NASDAQ	BCPC	Mon, Oct 19, 2015	68.11	69.00	67.34	68.39
2219	NASDAQ	BCPC	Fri, Oct 16, 2015	67.17	68.73	66.77	68.10
2218	NASDAQ	BCPC	Thu, Oct 15, 2015	65.85	67.00	64.93	66.89
2217	NASDAQ	BCPC	Wed, Oct 14, 2015	66.11	66.89	65.56	65.81
2216	NASDAQ	BCPC	Tue, Oct 13, 2015	65.77	66.52	63.00	66.29
2215	NASDAQ	BCPC	Mon, Oct 12, 2015	66.20	66.57	65.19	66.19
2214	NASDAQ	BCPC	Fri, Oct 9, 2015	64.92	67.03	64.76	66.23
2213	NASDAQ	BCPC	Thu, Oct 8, 2015	63.12	64.78	63.12	64.67
2212	NASDAQ	BCPC	Wed, Oct 7, 2015	63.64	64.07	62.87	63.35
2211	NASDAQ	BCPC	Tue, Oct 6, 2015	62.92	63.50	62.18	63.13
2210	NASDAQ	BCPC	Mon, Oct 5, 2015	62.00	63.18	62.00	62.96
2209	NASDAQ	BCPC	Fri, Oct 2, 2015	60.00	61.74	59.40	61.74
2208	NASDAQ	BCPC	Thu, Oct 1, 2015	60.70	61.10	59.60	60.34
2207	NASDAQ	BCPC	Wed, Sep 30, 2015	60.35	61.38	60.23	60.77
2206	NASDAQ	BCPC	Tue, Sep 29, 2015	60.08	60.26	59.06	59.70
2205	NASDAQ	BCPC	Mon, Sep 28, 2015	61.28	61.28	59.57	60.01
2204	NASDAQ	BCPC	Fri, Sep 25, 2015	60.21	61.78	59.50	61.23
2203	NASDAQ	BCPC	Thu, Sep 24, 2015	58.29	60.10	58.10	60.02
2202	NASDAQ	BCPC	Wed, Sep 23, 2015	59.52	59.73	58.56	58.82
2201	NASDAQ	BCPC	Tue, Sep 22, 2015	59.88	60.46	58.33	59.25
2200	NASDAQ	BCPC	Mon, Sep 21, 2015	60.89	61.19	60.17	60.49
2199	NASDAQ	BCPC	Fri, Sep 18, 2015	60.30	60.54	59.95	60.27
2198	NASDAQ	BCPC	Thu, Sep 17, 2015	60.15	61.07	59.85	60.42
2197	NASDAQ	BCPC	Wed, Sep 16, 2015	58.20	61.00	58.10	60.32
2196	NASDAQ	BCPC	Tue, Sep 15, 2015	56.76	58.63	56.56	58.38
2195	NASDAQ	BCPC	Mon, Sep 14, 2015	57.49	57.93	56.24	56.47
2194	NASDAQ	BCPC	Fri, Sep 11, 2015	56.70	57.71	56.50	57.53
2193	NASDAQ	BCPC	Thu, Sep 10, 2015	57.34	57.85	56.84	57.14
2192	NASDAQ	BCPC	Wed, Sep 9, 2015	57.81	58.18	57.15	57.35
2191	NASDAQ	BCPC	Tue, Sep 8, 2015	57.94	58.18	56.93	57.55
2190	NASDAQ	BCPC	Fri, Sep 4, 2015	56.57	57.72	56.30	57.37
2189	NASDAQ	BCPC	Thu, Sep 3, 2015	58.52	58.97	57.05	57.16
2188	NASDAQ	BCPC	Wed, Sep 2, 2015	58.26	58.77	57.37	58.73
2187	NASDAQ	BCPC	Tue, Sep 1, 2015	57.46	58.75	57.20	57.71
2186	NASDAQ	BCPC	Mon, Aug 31, 2015	57.86	58.90	57.75	58.53
2185	NASDAQ	BCPC	Fri, Aug 28, 2015	57.17	58.73	57.09	58.23
2184	NASDAQ	BCPC	Thu, Aug 27, 2015	56.88	58.39	56.49	57.78
2183	NASDAQ	BCPC	Wed, Aug 26, 2015	56.33	56.88	54.83	56.72
2182	NASDAQ	BCPC	Tue, Aug 25, 2015	58.19	58.19	55.05	55.19
2181	NASDAQ	BCPC	Mon, Aug 24, 2015	55.54	58.40	55.05	56.74
2180	NASDAQ	BCPC	Fri, Aug 21, 2015	57.76	59.04	56.37	57.76
2179	NASDAQ	BCPC	Thu, Aug 20, 2015	60.09	60.54	58.92	59.00
2178	NASDAQ	BCPC	Wed, Aug 19, 2015	60.25	60.69	59.26	60.51
2177	NASDAQ	BCPC	Tue, Aug 18, 2015	61.39	61.93	59.50	60.70
2176	NASDAQ	BCPC	Mon, Aug 17, 2015	60.35	61.25	59.94	61.03
2175	NASDAQ	BCPC	Fri, Aug 14, 2015	60.65	61.17	59.78	60.40
2174	NASDAQ	BCPC	Thu, Aug 13, 2015	61.30	62.24	60.54	60.94
2173	NASDAQ	BCPC	Wed, Aug 12, 2015	61.66	62.04	60.91	61.02
2172	NASDAQ	BCPC	Tue, Aug 11, 2015	60.95	62.46	60.67	62.00
2171	NASDAQ	BCPC	Mon, Aug 10, 2015	62.02	62.40	59.51	61.29
2170	NASDAQ	BCPC	Fri, Aug 7, 2015	61.10	63.02	61.10	61.72
2169	NASDAQ	BCPC	Thu, Aug 6, 2015	61.31	62.58	60.67	61.56
2168	NASDAQ	BCPC	Wed, Aug 5, 2015	58.48	63.41	58.48	61.49
2167	NASDAQ	BCPC	Tue, Aug 4, 2015	55.98	58.70	54.74	58.54
2166	NASDAQ	BCPC	Mon, Aug 3, 2015	56.44	57.02	54.52	56.09
2165	NASDAQ	BCPC	Fri, Jul 31, 2015	55.45	57.70	55.33	56.67
2164	NASDAQ	BCPC	Thu, Jul 30, 2015	56.01	56.12	54.84	55.15
2163	NASDAQ	BCPC	Wed, Jul 29, 2015	56.15	57.13	56.04	56.08
2162	NASDAQ	BCPC	Tue, Jul 28, 2015	55.69	57.26	54.46	56.42
2161	NASDAQ	BCPC	Mon, Jul 27, 2015	54.78	56.13	53.84	55.62
2160	NASDAQ	BCPC	Fri, Jul 24, 2015	55.16	55.59	53.81	54.80
2159	NASDAQ	BCPC	Thu, Jul 23, 2015	55.84	56.38	55.05	55.31
2158	NASDAQ	BCPC	Wed, Jul 22, 2015	55.05	56.13	54.67	56.03
2157	NASDAQ	BCPC	Tue, Jul 21, 2015	56.05	56.77	54.52	55.06
2156	NASDAQ	BCPC	Mon, Jul 20, 2015	55.60	57.35	55.12	56.01
2155	NASDAQ	BCPC	Fri, Jul 17, 2015	56.25	56.25	54.00	55.65
2154	NASDAQ	BCPC	Thu, Jul 16, 2015	56.08	56.17	55.33	56.05
2153	NASDAQ	BCPC	Wed, Jul 15, 2015	55.36	55.93	55.00	55.59
2152	NASDAQ	BCPC	Tue, Jul 14, 2015	55.16	55.43	54.81	55.43
2151	NASDAQ	BCPC	Mon, Jul 13, 2015	55.50	55.55	54.72	55.05
2150	NASDAQ	BCPC	Fri, Jul 10, 2015	54.65	55.68	54.13	55.49
2149	NASDAQ	BCPC	Thu, Jul 9, 2015	54.36	54.55	52.17	54.00
2148	NASDAQ	BCPC	Wed, Jul 8, 2015	54.96	54.96	51.88	53.49
2147	NASDAQ	BCPC	Tue, Jul 7, 2015	56.03	56.03	54.76	55.34
2146	NASDAQ	BCPC	Mon, Jul 6, 2015	56.16	56.71	55.49	56.18
2145	NASDAQ	BCPC	Thu, Jul 2, 2015	56.95	57.76	56.20	56.41
2144	NASDAQ	BCPC	Wed, Jul 1, 2015	55.97	56.86	55.80	56.81
2143	NASDAQ	BCPC	Tue, Jun 30, 2015	56.65	57.28	55.51	55.72
2142	NASDAQ	BCPC	Mon, Jun 29, 2015	58.03	58.23	56.13	56.22
2141	NASDAQ	BCPC	Fri, Jun 26, 2015	58.18	58.63	57.29	58.55
2140	NASDAQ	BCPC	Thu, Jun 25, 2015	58.83	58.83	56.97	57.94
2139	NASDAQ	BCPC	Wed, Jun 24, 2015	63.62	63.68	58.08	58.42
2138	NASDAQ	BCPC	Tue, Jun 23, 2015	63.98	64.26	63.62	63.81
2137	NASDAQ	BCPC	Mon, Jun 22, 2015	64.17	64.63	63.55	63.88
2136	NASDAQ	BCPC	Fri, Jun 19, 2015	63.87	64.06	63.36	64.00
2135	NASDAQ	BCPC	Thu, Jun 18, 2015	62.20	64.50	62.20	63.76
2134	NASDAQ	BCPC	Wed, Jun 17, 2015	63.48	63.60	62.84	63.15
2133	NASDAQ	BCPC	Tue, Jun 16, 2015	61.41	63.86	61.41	63.08
2132	NASDAQ	BCPC	Mon, Jun 15, 2015	61.15	61.94	60.18	61.72
2131	NASDAQ	BCPC	Fri, Jun 12, 2015	60.61	61.72	60.22	61.46
2130	NASDAQ	BCPC	Thu, Jun 11, 2015	60.75	61.27	59.90	61.02
2129	NASDAQ	BCPC	Wed, Jun 10, 2015	59.38	61.22	59.15	60.50
2128	NASDAQ	BCPC	Tue, Jun 9, 2015	58.58	59.41	58.20	59.10
2127	NASDAQ	BCPC	Mon, Jun 8, 2015	58.51	59.00	58.16	58.64
2126	NASDAQ	BCPC	Fri, Jun 5, 2015	57.42	58.91	57.01	58.49
2125	NASDAQ	BCPC	Thu, Jun 4, 2015	58.39	58.87	57.12	57.66
2124	NASDAQ	BCPC	Wed, Jun 3, 2015	57.49	58.99	57.20	58.88
2123	NASDAQ	BCPC	Tue, Jun 2, 2015	56.50	57.72	56.22	57.48
2122	NASDAQ	BCPC	Mon, Jun 1, 2015	57.03	57.61	56.08	56.85
2121	NASDAQ	BCPC	Fri, May 29, 2015	57.48	57.48	56.38	56.46
2120	NASDAQ	BCPC	Thu, May 28, 2015	57.74	58.33	56.74	57.38
2119	NASDAQ	BCPC	Wed, May 27, 2015	57.78	58.10	57.15	57.94
2118	NASDAQ	BCPC	Tue, May 26, 2015	57.92	57.96	56.65	57.84
2117	NASDAQ	BCPC	Fri, May 22, 2015	58.98	59.22	57.88	58.11
2116	NASDAQ	BCPC	Thu, May 21, 2015	58.23	59.31	58.00	59.01
2115	NASDAQ	BCPC	Wed, May 20, 2015	58.72	58.95	57.30	58.39
2114	NASDAQ	BCPC	Tue, May 19, 2015	59.13	59.15	57.84	58.34
2113	NASDAQ	BCPC	Mon, May 18, 2015	57.66	59.39	57.35	59.08
2112	NASDAQ	BCPC	Fri, May 15, 2015	57.02	57.71	56.29	57.66
2111	NASDAQ	BCPC	Thu, May 14, 2015	56.39	57.78	55.85	57.31
2110	NASDAQ	BCPC	Wed, May 13, 2015	56.35	56.77	55.65	56.18
2109	NASDAQ	BCPC	Tue, May 12, 2015	56.71	56.80	55.02	56.09
2108	NASDAQ	BCPC	Mon, May 11, 2015	57.58	57.66	56.59	56.75
2107	NASDAQ	BCPC	Fri, May 8, 2015	57.75	58.41	57.14	57.18
2106	NASDAQ	BCPC	Thu, May 7, 2015	57.25	58.38	56.77	57.98
2105	NASDAQ	BCPC	Wed, May 6, 2015	54.54	57.48	54.54	57.45
2104	NASDAQ	BCPC	Tue, May 5, 2015	53.81	56.00	51.83	54.56
2103	NASDAQ	BCPC	Mon, May 4, 2015	52.87	53.92	52.77	53.01
2102	NASDAQ	BCPC	Fri, May 1, 2015	52.54	53.20	52.02	52.63
2101	NASDAQ	BCPC	Thu, Apr 30, 2015	53.15	53.71	52.39	52.42
2100	NASDAQ	BCPC	Wed, Apr 29, 2015	54.67	54.89	53.60	53.79
2099	NASDAQ	BCPC	Tue, Apr 28, 2015	54.54	55.39	54.46	54.87
2098	NASDAQ	BCPC	Mon, Apr 27, 2015	54.94	55.91	54.43	54.64
2097	NASDAQ	BCPC	Fri, Apr 24, 2015	54.85	55.43	54.34	54.87
2096	NASDAQ	BCPC	Thu, Apr 23, 2015	55.74	55.99	53.29	54.80
2095	NASDAQ	BCPC	Wed, Apr 22, 2015	55.11	56.48	53.08	55.72
2094	NASDAQ	BCPC	Tue, Apr 21, 2015	57.60	57.71	56.71	56.72
2093	NASDAQ	BCPC	Mon, Apr 20, 2015	57.71	58.02	56.93	57.42
2092	NASDAQ	BCPC	Fri, Apr 17, 2015	56.94	57.78	56.55	57.29
2091	NASDAQ	BCPC	Thu, Apr 16, 2015	56.65	58.38	56.46	57.43
2090	NASDAQ	BCPC	Wed, Apr 15, 2015	54.70	57.15	54.70	56.63
2089	NASDAQ	BCPC	Tue, Apr 14, 2015	54.09	54.55	53.21	54.52
2088	NASDAQ	BCPC	Mon, Apr 13, 2015	55.03	55.45	53.75	53.86
2087	NASDAQ	BCPC	Fri, Apr 10, 2015	56.26	56.47	55.12	55.22
2086	NASDAQ	BCPC	Thu, Apr 9, 2015	55.64	56.36	55.62	55.85
2085	NASDAQ	BCPC	Wed, Apr 8, 2015	55.51	56.23	55.51	55.84
2084	NASDAQ	BCPC	Tue, Apr 7, 2015	55.79	56.07	55.27	55.75
2083	NASDAQ	BCPC	Mon, Apr 6, 2015	55.78	57.03	55.31	55.79
2082	NASDAQ	BCPC	Thu, Apr 2, 2015	56.30	56.78	55.89	56.28
2081	NASDAQ	BCPC	Wed, Apr 1, 2015	55.19	55.97	55.12	55.82
2080	NASDAQ	BCPC	Tue, Mar 31, 2015	55.96	55.96	54.23	55.38
2079	NASDAQ	BCPC	Mon, Mar 30, 2015	56.85	57.20	55.96	56.12
2078	NASDAQ	BCPC	Fri, Mar 27, 2015	56.78	57.31	56.38	56.40
2077	NASDAQ	BCPC	Thu, Mar 26, 2015	56.52	57.39	55.81	56.89
2076	NASDAQ	BCPC	Wed, Mar 25, 2015	56.55	57.34	55.73	56.55
2075	NASDAQ	BCPC	Tue, Mar 24, 2015	55.90	56.86	55.56	56.52
2074	NASDAQ	BCPC	Mon, Mar 23, 2015	55.44	57.67	55.36	55.90
2073	NASDAQ	BCPC	Fri, Mar 20, 2015	55.96	56.09	55.22	55.44
2072	NASDAQ	BCPC	Thu, Mar 19, 2015	55.25	55.77	55.25	55.53
2071	NASDAQ	BCPC	Wed, Mar 18, 2015	55.99	56.14	55.00	55.59
2070	NASDAQ	BCPC	Tue, Mar 17, 2015	55.83	56.26	55.48	55.93
2069	NASDAQ	BCPC	Mon, Mar 16, 2015	56.73	57.03	55.73	56.20
2068	NASDAQ	BCPC	Fri, Mar 13, 2015	56.84	57.22	55.74	56.67
2067	NASDAQ	BCPC	Thu, Mar 12, 2015	57.00	57.30	55.45	56.73
2066	NASDAQ	BCPC	Wed, Mar 11, 2015	55.63	56.80	55.50	56.71
2065	NASDAQ	BCPC	Tue, Mar 10, 2015	55.87	56.26	55.41	55.72
2064	NASDAQ	BCPC	Mon, Mar 9, 2015	56.37	56.98	56.19	56.43
2063	NASDAQ	BCPC	Fri, Mar 6, 2015	56.75	57.24	55.73	56.10
2062	NASDAQ	BCPC	Thu, Mar 5, 2015	57.75	58.05	57.11	57.30
2061	NASDAQ	BCPC	Wed, Mar 4, 2015	57.86	57.97	57.25	57.68
2060	NASDAQ	BCPC	Tue, Mar 3, 2015	58.83	58.83	58.02	58.37
2059	NASDAQ	BCPC	Mon, Mar 2, 2015	59.00	60.01	58.40	59.24
2058	NASDAQ	BCPC	Fri, Feb 27, 2015	60.99	60.99	58.71	58.92
2057	NASDAQ	BCPC	Thu, Feb 26, 2015	59.20	61.34	58.87	61.32
2056	NASDAQ	BCPC	Wed, Feb 25, 2015	57.89	59.58	57.80	59.46
2055	NASDAQ	BCPC	Tue, Feb 24, 2015	59.24	60.00	56.72	57.71
2054	NASDAQ	BCPC	Mon, Feb 23, 2015	58.34	59.85	58.24	59.38
2053	NASDAQ	BCPC	Fri, Feb 20, 2015	58.47	59.02	57.30	58.90
2052	NASDAQ	BCPC	Thu, Feb 19, 2015	58.43	59.17	58.08	58.52
2051	NASDAQ	BCPC	Wed, Feb 18, 2015	57.60	58.67	57.15	58.40
2050	NASDAQ	BCPC	Tue, Feb 17, 2015	58.18	58.48	57.60	57.88
2049	NASDAQ	BCPC	Fri, Feb 13, 2015	57.41	58.22	56.80	58.18
2048	NASDAQ	BCPC	Thu, Feb 12, 2015	55.52	57.39	55.52	57.34
2047	NASDAQ	BCPC	Wed, Feb 11, 2015	54.10	55.26	53.69	54.96
2046	NASDAQ	BCPC	Tue, Feb 10, 2015	54.93	54.93	53.21	54.14
2045	NASDAQ	BCPC	Mon, Feb 9, 2015	55.69	56.23	54.16	54.36
2044	NASDAQ	BCPC	Fri, Feb 6, 2015	55.32	56.26	54.35	55.82
2043	NASDAQ	BCPC	Thu, Feb 5, 2015	54.08	55.52	53.46	55.21
2042	NASDAQ	BCPC	Wed, Feb 4, 2015	54.18	54.67	53.26	53.66
2041	NASDAQ	BCPC	Tue, Feb 3, 2015	53.20	54.70	52.98	54.61
2040	NASDAQ	BCPC	Mon, Feb 2, 2015	52.96	53.44	51.25	53.11
2039	NASDAQ	BCPC	Fri, Jan 30, 2015	54.07	54.74	52.85	52.97
2038	NASDAQ	BCPC	Thu, Jan 29, 2015	53.33	54.63	52.76	54.59
2037	NASDAQ	BCPC	Wed, Jan 28, 2015	53.87	54.28	52.86	53.43
2036	NASDAQ	BCPC	Tue, Jan 27, 2015	53.53	54.34	53.07	53.74
2035	NASDAQ	BCPC	Mon, Jan 26, 2015	53.99	54.59	52.91	54.08
2034	NASDAQ	BCPC	Fri, Jan 23, 2015	55.75	56.02	53.57	54.00
2033	NASDAQ	BCPC	Thu, Jan 22, 2015	53.67	55.71	50.81	55.56
2032	NASDAQ	BCPC	Wed, Jan 21, 2015	56.50	57.05	52.07	52.80
2031	NASDAQ	BCPC	Tue, Jan 20, 2015	61.40	62.50	55.57	57.08
2030	NASDAQ	BCPC	Fri, Jan 16, 2015	59.82	61.96	59.05	61.91
2029	NASDAQ	BCPC	Thu, Jan 15, 2015	61.93	62.13	59.85	60.03
2028	NASDAQ	BCPC	Wed, Jan 14, 2015	60.36	61.95	60.30	61.57
2027	NASDAQ	BCPC	Tue, Jan 13, 2015	62.01	63.07	60.73	61.29
2026	NASDAQ	BCPC	Mon, Jan 12, 2015	61.41	61.83	60.62	61.37
2025	NASDAQ	BCPC	Fri, Jan 9, 2015	62.50	62.94	60.66	61.17
2024	NASDAQ	BCPC	Thu, Jan 8, 2015	61.64	63.10	61.04	62.44
2023	NASDAQ	BCPC	Wed, Jan 7, 2015	61.19	61.55	59.40	60.94
2022	NASDAQ	BCPC	Tue, Jan 6, 2015	62.30	62.97	60.09	60.56
2021	NASDAQ	BCPC	Mon, Jan 5, 2015	63.99	64.33	62.12	62.26
2020	NASDAQ	BCPC	Fri, Jan 2, 2015	66.87	67.03	62.97	64.18
2019	NASDAQ	BCPC	Wed, Dec 31, 2014	66.48	67.87	65.72	66.64
2018	NASDAQ	BCPC	Tue, Dec 30, 2014	66.94	67.53	66.09	66.09
2017	NASDAQ	BCPC	Mon, Dec 29, 2014	67.80	68.41	66.54	67.11
2016	NASDAQ	BCPC	Fri, Dec 26, 2014	67.14	68.30	66.90	67.85
2015	NASDAQ	BCPC	Wed, Dec 24, 2014	67.89	68.32	66.77	66.80
2014	NASDAQ	BCPC	Tue, Dec 23, 2014	67.82	69.92	67.30	68.35
2013	NASDAQ	BCPC	Mon, Dec 22, 2014	66.73	67.67	65.75	67.54
2012	NASDAQ	BCPC	Fri, Dec 19, 2014	65.97	68.33	64.90	66.43
2011	NASDAQ	BCPC	Thu, Dec 18, 2014	67.47	67.50	64.25	66.13
2010	NASDAQ	BCPC	Wed, Dec 17, 2014	65.26	66.59	64.72	66.55
2009	NASDAQ	BCPC	Tue, Dec 16, 2014	63.31	66.10	63.01	65.24
2008	NASDAQ	BCPC	Mon, Dec 15, 2014	63.35	63.98	62.37	63.35
2007	NASDAQ	BCPC	Fri, Dec 12, 2014	62.71	63.73	62.56	62.81
2006	NASDAQ	BCPC	Thu, Dec 11, 2014	63.23	64.05	62.71	63.55
2005	NASDAQ	BCPC	Wed, Dec 10, 2014	63.76	64.12	62.43	62.68
2004	NASDAQ	BCPC	Tue, Dec 9, 2014	63.27	64.63	63.20	64.00
2003	NASDAQ	BCPC	Mon, Dec 8, 2014	64.94	65.04	63.53	63.93
2002	NASDAQ	BCPC	Fri, Dec 5, 2014	64.92	66.16	64.34	65.13
2001	NASDAQ	BCPC	Thu, Dec 4, 2014	65.43	65.72	64.24	64.89
2000	NASDAQ	BCPC	Wed, Dec 3, 2014	64.15	66.16	63.44	65.44
1999	NASDAQ	BCPC	Tue, Dec 2, 2014	63.61	65.37	63.24	64.30
1998	NASDAQ	BCPC	Mon, Dec 1, 2014	64.92	65.30	63.53	63.61
1997	NASDAQ	BCPC	Fri, Nov 28, 2014	66.22	67.49	64.80	65.00
1996	NASDAQ	BCPC	Wed, Nov 26, 2014	65.15	65.93	64.78	65.86
1995	NASDAQ	BCPC	Tue, Nov 25, 2014	64.80	65.63	64.27	65.14
1994	NASDAQ	BCPC	Mon, Nov 24, 2014	63.73	65.17	63.64	64.80
1993	NASDAQ	BCPC	Fri, Nov 21, 2014	65.53	65.58	63.39	63.61
1992	NASDAQ	BCPC	Thu, Nov 20, 2014	63.44	64.57	62.80	64.33
1991	NASDAQ	BCPC	Wed, Nov 19, 2014	64.65	64.65	62.83	63.56
1990	NASDAQ	BCPC	Tue, Nov 18, 2014	65.11	65.62	64.31	64.72
1989	NASDAQ	BCPC	Mon, Nov 17, 2014	64.93	65.34	64.07	64.61
1988	NASDAQ	BCPC	Fri, Nov 14, 2014	66.16	66.49	64.74	64.84
1987	NASDAQ	BCPC	Thu, Nov 13, 2014	68.31	68.31	67.29	67.33
1986	NASDAQ	BCPC	Wed, Nov 12, 2014	68.24	68.68	67.75	68.46
1985	NASDAQ	BCPC	Tue, Nov 11, 2014	65.89	68.82	65.75	68.29
1984	NASDAQ	BCPC	Mon, Nov 10, 2014	65.51	66.25	63.11	65.73
1983	NASDAQ	BCPC	Fri, Nov 7, 2014	63.60	64.05	62.90	63.99
1982	NASDAQ	BCPC	Thu, Nov 6, 2014	63.54	64.26	62.82	63.54
1981	NASDAQ	BCPC	Wed, Nov 5, 2014	63.52	64.29	62.78	63.66
1980	NASDAQ	BCPC	Tue, Nov 4, 2014	62.43	63.74	62.11	63.03
1979	NASDAQ	BCPC	Mon, Nov 3, 2014	64.91	64.91	62.61	62.77
1978	NASDAQ	BCPC	Fri, Oct 31, 2014	64.54	65.24	63.45	64.70
1977	NASDAQ	BCPC	Thu, Oct 30, 2014	61.39	63.48	60.83	63.13
1976	NASDAQ	BCPC	Wed, Oct 29, 2014	61.83	62.47	61.03	61.59
1975	NASDAQ	BCPC	Tue, Oct 28, 2014	60.10	61.99	60.10	61.89
1974	NASDAQ	BCPC	Mon, Oct 27, 2014	59.94	59.96	59.01	59.52
1973	NASDAQ	BCPC	Fri, Oct 24, 2014	60.29	60.92	59.94	60.25
1972	NASDAQ	BCPC	Thu, Oct 23, 2014	60.16	61.14	59.71	60.48
1971	NASDAQ	BCPC	Wed, Oct 22, 2014	60.00	60.94	59.05	59.34
1970	NASDAQ	BCPC	Tue, Oct 21, 2014	58.79	60.00	58.19	59.90
1969	NASDAQ	BCPC	Mon, Oct 20, 2014	57.07	58.50	57.07	58.42
1968	NASDAQ	BCPC	Fri, Oct 17, 2014	58.40	58.59	56.79	57.19
1967	NASDAQ	BCPC	Thu, Oct 16, 2014	56.01	58.10	55.94	57.59
1966	NASDAQ	BCPC	Wed, Oct 15, 2014	54.17	57.23	53.62	56.92
1965	NASDAQ	BCPC	Tue, Oct 14, 2014	53.54	55.44	52.58	55.08
1964	NASDAQ	BCPC	Mon, Oct 13, 2014	52.03	53.61	51.65	52.91
1963	NASDAQ	BCPC	Fri, Oct 10, 2014	52.32	53.34	51.85	52.01
1962	NASDAQ	BCPC	Thu, Oct 9, 2014	54.83	55.06	52.44	52.45
1961	NASDAQ	BCPC	Wed, Oct 8, 2014	53.74	55.38	53.12	55.01
1960	NASDAQ	BCPC	Tue, Oct 7, 2014	54.39	54.82	53.73	54.00
1959	NASDAQ	BCPC	Mon, Oct 6, 2014	55.18	55.47	54.36	55.00
1958	NASDAQ	BCPC	Fri, Oct 3, 2014	55.94	56.11	55.00	55.19
1957	NASDAQ	BCPC	Thu, Oct 2, 2014	55.20	55.71	54.54	55.50
1956	NASDAQ	BCPC	Wed, Oct 1, 2014	56.62	56.74	55.10	55.24
1955	NASDAQ	BCPC	Tue, Sep 30, 2014	58.21	58.51	56.55	56.57
1954	NASDAQ	BCPC	Mon, Sep 29, 2014	57.25	58.13	56.73	58.08
1953	NASDAQ	BCPC	Fri, Sep 26, 2014	57.44	58.02	56.86	57.70
1952	NASDAQ	BCPC	Thu, Sep 25, 2014	57.85	58.20	56.43	57.51
1951	NASDAQ	BCPC	Wed, Sep 24, 2014	57.23	58.14	56.67	57.84
1950	NASDAQ	BCPC	Tue, Sep 23, 2014	57.05	57.55	56.79	57.21
1949	NASDAQ	BCPC	Mon, Sep 22, 2014	57.28	57.50	56.75	57.44
1948	NASDAQ	BCPC	Fri, Sep 19, 2014	58.64	59.38	57.39	57.70
1947	NASDAQ	BCPC	Thu, Sep 18, 2014	56.77	58.54	56.77	58.48
1946	NASDAQ	BCPC	Wed, Sep 17, 2014	56.28	56.87	56.01	56.50
1945	NASDAQ	BCPC	Tue, Sep 16, 2014	55.35	56.50	55.35	56.43
1944	NASDAQ	BCPC	Mon, Sep 15, 2014	55.08	55.78	54.35	55.16
1943	NASDAQ	BCPC	Fri, Sep 12, 2014	55.20	55.50	54.63	55.19
1942	NASDAQ	BCPC	Thu, Sep 11, 2014	55.25	55.64	54.50	55.20
1941	NASDAQ	BCPC	Wed, Sep 10, 2014	55.21	55.75	54.90	55.51
1940	NASDAQ	BCPC	Tue, Sep 9, 2014	55.12	55.25	54.60	55.03
1939	NASDAQ	BCPC	Mon, Sep 8, 2014	54.00	55.32	53.55	55.27
1938	NASDAQ	BCPC	Fri, Sep 5, 2014	57.49	57.99	53.56	54.07
1937	NASDAQ	BCPC	Thu, Sep 4, 2014	53.33	53.95	53.10	53.86
1936	NASDAQ	BCPC	Wed, Sep 3, 2014	52.98	53.37	52.71	53.27
1935	NASDAQ	BCPC	Tue, Sep 2, 2014	51.62	53.16	51.39	52.81
1934	NASDAQ	BCPC	Fri, Aug 29, 2014	51.07	51.75	50.71	51.44
1933	NASDAQ	BCPC	Thu, Aug 28, 2014	51.97	52.02	50.97	51.05
1932	NASDAQ	BCPC	Wed, Aug 27, 2014	53.34	53.41	52.09	52.34
1931	NASDAQ	BCPC	Tue, Aug 26, 2014	52.10	53.66	51.86	53.33
1930	NASDAQ	BCPC	Mon, Aug 25, 2014	52.44	52.99	51.76	52.13
1929	NASDAQ	BCPC	Fri, Aug 22, 2014	52.89	52.89	51.84	52.31
1928	NASDAQ	BCPC	Thu, Aug 21, 2014	52.71	52.99	51.65	52.94
1927	NASDAQ	BCPC	Wed, Aug 20, 2014	53.66	54.10	52.24	52.92
1926	NASDAQ	BCPC	Tue, Aug 19, 2014	53.65	54.11	52.69	53.76
1925	NASDAQ	BCPC	Mon, Aug 18, 2014	53.92	53.99	53.17	53.46
1924	NASDAQ	BCPC	Fri, Aug 15, 2014	53.53	53.98	52.61	53.46
1923	NASDAQ	BCPC	Thu, Aug 14, 2014	52.96	53.41	52.38	52.97
1922	NASDAQ	BCPC	Wed, Aug 13, 2014	52.96	53.28	51.90	53.07
1921	NASDAQ	BCPC	Tue, Aug 12, 2014	53.02	53.17	51.93	52.69
1920	NASDAQ	BCPC	Mon, Aug 11, 2014	54.56	54.56	52.78	53.10
1919	NASDAQ	BCPC	Fri, Aug 8, 2014	51.18	55.68	51.18	54.50
1918	NASDAQ	BCPC	Thu, Aug 7, 2014	52.70	52.71	51.36	51.79
1917	NASDAQ	BCPC	Wed, Aug 6, 2014	51.51	52.85	51.51	52.62
1916	NASDAQ	BCPC	Tue, Aug 5, 2014	50.69	52.28	50.53	52.16
1915	NASDAQ	BCPC	Mon, Aug 4, 2014	50.59	51.03	49.94	50.93
1914	NASDAQ	BCPC	Fri, Aug 1, 2014	49.90	50.41	49.34	50.30
1913	NASDAQ	BCPC	Thu, Jul 31, 2014	50.65	51.09	49.13	50.00
1912	NASDAQ	BCPC	Wed, Jul 30, 2014	50.88	51.44	50.48	50.99
1911	NASDAQ	BCPC	Tue, Jul 29, 2014	50.18	50.84	49.70	50.33
1910	NASDAQ	BCPC	Mon, Jul 28, 2014	49.79	50.04	48.89	49.76
1909	NASDAQ	BCPC	Fri, Jul 25, 2014	50.83	50.88	49.43	49.52
1908	NASDAQ	BCPC	Thu, Jul 24, 2014	51.28	52.16	49.82	51.35
1907	NASDAQ	BCPC	Wed, Jul 23, 2014	50.37	52.00	50.33	51.89
1906	NASDAQ	BCPC	Tue, Jul 22, 2014	50.57	50.87	49.76	50.04
1905	NASDAQ	BCPC	Mon, Jul 21, 2014	50.12	50.63	49.54	50.32
1904	NASDAQ	BCPC	Fri, Jul 18, 2014	48.91	50.52	48.91	50.33
1903	NASDAQ	BCPC	Thu, Jul 17, 2014	49.42	49.86	49.04	49.08
1902	NASDAQ	BCPC	Wed, Jul 16, 2014	50.06	50.74	49.38	49.99
1901	NASDAQ	BCPC	Tue, Jul 15, 2014	49.73	50.17	49.05	49.79
1900	NASDAQ	BCPC	Mon, Jul 14, 2014	50.71	51.00	49.98	50.25
1899	NASDAQ	BCPC	Fri, Jul 11, 2014	50.49	50.87	49.71	49.99
1898	NASDAQ	BCPC	Thu, Jul 10, 2014	50.58	51.00	49.60	50.70
1897	NASDAQ	BCPC	Wed, Jul 9, 2014	53.83	54.45	51.12	51.48
1896	NASDAQ	BCPC	Tue, Jul 8, 2014	54.17	54.68	53.15	53.65
1895	NASDAQ	BCPC	Mon, Jul 7, 2014	55.22	55.40	53.91	54.17
1894	NASDAQ	BCPC	Thu, Jul 3, 2014	54.83	56.01	54.58	55.42
1893	NASDAQ	BCPC	Wed, Jul 2, 2014	54.65	54.99	53.65	54.68
1892	NASDAQ	BCPC	Tue, Jul 1, 2014	53.56	55.90	53.05	55.04
1891	NASDAQ	BCPC	Mon, Jun 30, 2014	53.55	53.88	52.80	53.56
1890	NASDAQ	BCPC	Fri, Jun 27, 2014	52.47	53.90	52.40	53.88
1889	NASDAQ	BCPC	Thu, Jun 26, 2014	54.20	54.20	52.74	53.06
1888	NASDAQ	BCPC	Wed, Jun 25, 2014	52.25	54.26	51.83	53.95
1887	NASDAQ	BCPC	Tue, Jun 24, 2014	53.40	54.23	52.48	52.48
1886	NASDAQ	BCPC	Mon, Jun 23, 2014	54.01	54.01	53.29	53.60
1885	NASDAQ	BCPC	Fri, Jun 20, 2014	52.99	54.18	52.96	53.89
1884	NASDAQ	BCPC	Thu, Jun 19, 2014	55.00	55.00	52.98	53.17
1883	NASDAQ	BCPC	Wed, Jun 18, 2014	55.05	55.05	53.46	54.80
1882	NASDAQ	BCPC	Tue, Jun 17, 2014	53.16	55.60	53.00	55.30
1881	NASDAQ	BCPC	Mon, Jun 16, 2014	54.10	54.17	52.80	53.27
1880	NASDAQ	BCPC	Fri, Jun 13, 2014	54.02	54.38	53.05	53.98
1879	NASDAQ	BCPC	Thu, Jun 12, 2014	54.50	54.80	53.25	53.75
1878	NASDAQ	BCPC	Wed, Jun 11, 2014	54.36	54.98	53.70	54.57
1877	NASDAQ	BCPC	Tue, Jun 10, 2014	55.15	55.17	53.89	54.49
1876	NASDAQ	BCPC	Mon, Jun 9, 2014	55.63	56.56	54.70	55.20
1875	NASDAQ	BCPC	Fri, Jun 6, 2014	55.47	56.28	54.99	55.74
1874	NASDAQ	BCPC	Thu, Jun 5, 2014	53.82	55.03	52.78	54.99
1873	NASDAQ	BCPC	Wed, Jun 4, 2014	53.43	54.41	52.74	53.51
1872	NASDAQ	BCPC	Tue, Jun 3, 2014	54.19	54.84	53.26	53.89
1871	NASDAQ	BCPC	Mon, Jun 2, 2014	55.12	55.70	54.04	54.89
1870	NASDAQ	BCPC	Fri, May 30, 2014	55.32	55.71	54.71	55.14
1869	NASDAQ	BCPC	Thu, May 29, 2014	55.71	55.95	54.91	55.09
1868	NASDAQ	BCPC	Wed, May 28, 2014	55.41	55.88	55.05	55.35
1867	NASDAQ	BCPC	Tue, May 27, 2014	55.19	56.12	54.73	55.50
1866	NASDAQ	BCPC	Fri, May 23, 2014	54.29	54.62	53.80	54.49
1865	NASDAQ	BCPC	Thu, May 22, 2014	54.00	54.57	53.82	54.12
1864	NASDAQ	BCPC	Wed, May 21, 2014	53.52	54.36	53.29	53.81
1863	NASDAQ	BCPC	Tue, May 20, 2014	54.68	54.68	52.99	53.46
1862	NASDAQ	BCPC	Mon, May 19, 2014	53.75	55.23	53.75	54.70
1861	NASDAQ	BCPC	Fri, May 16, 2014	53.10	54.14	51.01	54.14
1860	NASDAQ	BCPC	Thu, May 15, 2014	53.78	54.03	51.59	53.15
1859	NASDAQ	BCPC	Wed, May 14, 2014	55.26	55.26	54.11	54.41
1858	NASDAQ	BCPC	Tue, May 13, 2014	56.79	57.18	55.00	55.09
1857	NASDAQ	BCPC	Mon, May 12, 2014	55.49	57.00	54.51	56.74
1856	NASDAQ	BCPC	Fri, May 9, 2014	55.57	56.42	53.86	56.02
1855	NASDAQ	BCPC	Thu, May 8, 2014	58.32	58.51	55.25	55.44
1854	NASDAQ	BCPC	Wed, May 7, 2014	58.23	58.61	57.08	58.42
1853	NASDAQ	BCPC	Tue, May 6, 2014	60.72	61.90	58.00	58.00
1852	NASDAQ	BCPC	Mon, May 5, 2014	60.56	62.01	59.52	61.16
1851	NASDAQ	BCPC	Fri, May 2, 2014	61.60	62.63	60.94	61.43
1850	NASDAQ	BCPC	Thu, May 1, 2014	61.58	62.12	60.52	61.38
1849	NASDAQ	BCPC	Wed, Apr 30, 2014	61.44	62.13	60.36	61.94
1848	NASDAQ	BCPC	Tue, Apr 29, 2014	62.16	62.65	61.30	61.44
1847	NASDAQ	BCPC	Mon, Apr 28, 2014	62.16	62.74	61.29	62.01
1846	NASDAQ	BCPC	Fri, Apr 25, 2014	62.25	62.99	61.76	61.83
1845	NASDAQ	BCPC	Thu, Apr 24, 2014	62.74	63.16	61.95	62.69
1844	NASDAQ	BCPC	Wed, Apr 23, 2014	62.98	63.58	62.27	62.34
1843	NASDAQ	BCPC	Tue, Apr 22, 2014	63.01	63.66	62.35	63.01
1842	NASDAQ	BCPC	Mon, Apr 21, 2014	62.83	63.45	62.10	62.88
1841	NASDAQ	BCPC	Thu, Apr 17, 2014	62.72	63.78	62.60	62.96
1840	NASDAQ	BCPC	Wed, Apr 16, 2014	62.52	63.28	62.07	62.63
1839	NASDAQ	BCPC	Tue, Apr 15, 2014	62.76	63.61	60.98	62.28
1838	NASDAQ	BCPC	Mon, Apr 14, 2014	62.18	63.23	61.87	62.59
1837	NASDAQ	BCPC	Fri, Apr 11, 2014	60.94	62.68	60.94	61.99
1836	NASDAQ	BCPC	Thu, Apr 10, 2014	61.59	61.92	61.22	61.63
1835	NASDAQ	BCPC	Wed, Apr 9, 2014	60.50	62.00	60.25	61.77
1834	NASDAQ	BCPC	Tue, Apr 8, 2014	59.08	60.97	58.94	60.24
1833	NASDAQ	BCPC	Mon, Apr 7, 2014	59.67	60.49	58.88	59.20
1832	NASDAQ	BCPC	Fri, Apr 4, 2014	61.00	61.48	59.45	59.71
1831	NASDAQ	BCPC	Thu, Apr 3, 2014	63.31	63.33	61.26	61.27
1830	NASDAQ	BCPC	Wed, Apr 2, 2014	63.58	66.34	62.96	63.10
1829	NASDAQ	BCPC	Tue, Apr 1, 2014	56.57	65.89	56.15	63.98
1828	NASDAQ	BCPC	Mon, Mar 31, 2014	51.61	52.23	50.87	52.12
1827	NASDAQ	BCPC	Fri, Mar 28, 2014	51.71	52.50	51.11	51.19
1826	NASDAQ	BCPC	Thu, Mar 27, 2014	52.43	52.70	51.35	51.86
1825	NASDAQ	BCPC	Wed, Mar 26, 2014	54.13	54.13	52.22	52.29
1824	NASDAQ	BCPC	Tue, Mar 25, 2014	55.30	55.60	53.83	54.11
1823	NASDAQ	BCPC	Mon, Mar 24, 2014	55.60	55.80	54.80	54.98
1822	NASDAQ	BCPC	Fri, Mar 21, 2014	55.25	56.06	54.78	55.58
1821	NASDAQ	BCPC	Thu, Mar 20, 2014	55.25	56.00	55.00	55.18
1820	NASDAQ	BCPC	Wed, Mar 19, 2014	55.62	55.96	55.05	55.28
1819	NASDAQ	BCPC	Tue, Mar 18, 2014	55.57	55.89	55.03	55.75
1818	NASDAQ	BCPC	Mon, Mar 17, 2014	55.03	55.91	54.65	55.33
1817	NASDAQ	BCPC	Fri, Mar 14, 2014	53.94	55.28	53.94	54.94
1816	NASDAQ	BCPC	Thu, Mar 13, 2014	54.51	54.80	53.85	54.15
1815	NASDAQ	BCPC	Wed, Mar 12, 2014	53.28	54.28	52.65	54.25
1814	NASDAQ	BCPC	Tue, Mar 11, 2014	53.86	54.73	53.35	53.71
1813	NASDAQ	BCPC	Mon, Mar 10, 2014	52.83	54.03	52.83	54.03
1812	NASDAQ	BCPC	Fri, Mar 7, 2014	53.35	53.64	52.97	53.14
1811	NASDAQ	BCPC	Thu, Mar 6, 2014	52.93	53.50	52.65	53.16
1810	NASDAQ	BCPC	Wed, Mar 5, 2014	52.21	52.95	51.71	52.66
1809	NASDAQ	BCPC	Tue, Mar 4, 2014	49.84	53.06	49.61	52.64
1808	NASDAQ	BCPC	Mon, Mar 3, 2014	49.83	50.40	49.00	49.63
1807	NASDAQ	BCPC	Fri, Feb 28, 2014	50.84	51.11	50.26	50.51
1806	NASDAQ	BCPC	Thu, Feb 27, 2014	50.34	51.00	49.78	50.76
1805	NASDAQ	BCPC	Wed, Feb 26, 2014	50.30	50.88	50.08	50.32
1804	NASDAQ	BCPC	Tue, Feb 25, 2014	49.98	50.35	49.85	50.10
1803	NASDAQ	BCPC	Mon, Feb 24, 2014	49.80	50.46	49.49	49.84
1802	NASDAQ	BCPC	Fri, Feb 21, 2014	50.57	50.57	49.75	49.81
1801	NASDAQ	BCPC	Thu, Feb 20, 2014	50.69	50.69	49.42	50.18
1800	NASDAQ	BCPC	Wed, Feb 19, 2014	51.50	51.89	50.41	50.51
1799	NASDAQ	BCPC	Tue, Feb 18, 2014	50.77	52.03	50.77	51.43
1798	NASDAQ	BCPC	Fri, Feb 14, 2014	51.31	51.44	50.24	50.72
1797	NASDAQ	BCPC	Thu, Feb 13, 2014	50.56	51.53	50.56	51.25
1796	NASDAQ	BCPC	Wed, Feb 12, 2014	51.74	51.94	50.76	51.00
1795	NASDAQ	BCPC	Tue, Feb 11, 2014	51.26	51.99	50.72	51.58
1794	NASDAQ	BCPC	Mon, Feb 10, 2014	51.10	51.58	50.05	51.12
1793	NASDAQ	BCPC	Fri, Feb 7, 2014	51.48	52.36	51.05	51.33
1792	NASDAQ	BCPC	Thu, Feb 6, 2014	51.70	52.49	51.12	51.32
1791	NASDAQ	BCPC	Wed, Feb 5, 2014	51.50	52.25	50.51	51.48
1790	NASDAQ	BCPC	Tue, Feb 4, 2014	51.77	52.45	50.53	51.78
1789	NASDAQ	BCPC	Mon, Feb 3, 2014	54.04	54.15	51.63	51.82
1788	NASDAQ	BCPC	Fri, Jan 31, 2014	53.56	55.31	53.56	54.52
1787	NASDAQ	BCPC	Thu, Jan 30, 2014	54.53	56.03	53.50	54.75
1786	NASDAQ	BCPC	Wed, Jan 29, 2014	54.19	55.11	53.76	54.01
1785	NASDAQ	BCPC	Tue, Jan 28, 2014	54.54	54.87	53.07	54.69
1784	NASDAQ	BCPC	Mon, Jan 27, 2014	54.49	55.63	54.13	54.61
1783	NASDAQ	BCPC	Fri, Jan 24, 2014	56.17	56.28	54.51	54.87
1782	NASDAQ	BCPC	Thu, Jan 23, 2014	56.94	57.17	55.85	56.80
1781	NASDAQ	BCPC	Wed, Jan 22, 2014	57.79	57.92	57.01	57.39
1780	NASDAQ	BCPC	Tue, Jan 21, 2014	57.25	57.65	56.70	57.58
1779	NASDAQ	BCPC	Fri, Jan 17, 2014	57.31	57.31	56.70	56.78
1778	NASDAQ	BCPC	Thu, Jan 16, 2014	57.21	57.42	56.70	57.11
1777	NASDAQ	BCPC	Wed, Jan 15, 2014	57.96	57.96	55.54	56.81
1776	NASDAQ	BCPC	Tue, Jan 14, 2014	56.67	57.91	56.15	57.53
1775	NASDAQ	BCPC	Mon, Jan 13, 2014	56.02	56.80	55.57	56.37
1774	NASDAQ	BCPC	Fri, Jan 10, 2014	56.35	56.78	55.64	56.55
1773	NASDAQ	BCPC	Thu, Jan 9, 2014	56.52	56.80	55.64	56.22
1772	NASDAQ	BCPC	Wed, Jan 8, 2014	56.66	57.43	56.23	56.53
1771	NASDAQ	BCPC	Tue, Jan 7, 2014	57.15	58.00	55.75	56.89
1770	NASDAQ	BCPC	Mon, Jan 6, 2014	58.00	58.00	56.48	56.77
1769	NASDAQ	BCPC	Fri, Jan 3, 2014	57.03	58.10	56.53	57.87
1768	NASDAQ	BCPC	Thu, Jan 2, 2014	58.67	58.70	56.82	57.17
1767	NASDAQ	BCPC	Tue, Dec 31, 2013	59.32	59.82	58.50	58.70
1766	NASDAQ	BCPC	Mon, Dec 30, 2013	58.95	59.29	57.96	59.09
1765	NASDAQ	BCPC	Fri, Dec 27, 2013	59.83	59.97	58.87	59.14
1764	NASDAQ	BCPC	Thu, Dec 26, 2013	58.60	59.75	58.08	59.43
1763	NASDAQ	BCPC	Tue, Dec 24, 2013	58.02	58.87	57.61	58.18
1762	NASDAQ	BCPC	Mon, Dec 23, 2013	57.98	58.52	57.30	57.89
1761	NASDAQ	BCPC	Fri, Dec 20, 2013	57.97	58.69	57.24	58.05
1760	NASDAQ	BCPC	Thu, Dec 19, 2013	57.99	58.45	57.50	57.68
1759	NASDAQ	BCPC	Wed, Dec 18, 2013	56.56	58.48	55.70	58.44
1758	NASDAQ	BCPC	Tue, Dec 17, 2013	57.53	57.53	56.20	56.69
1757	NASDAQ	BCPC	Mon, Dec 16, 2013	57.48	58.96	57.35	57.55
1756	NASDAQ	BCPC	Fri, Dec 13, 2013	56.99	57.60	56.04	56.97
1755	NASDAQ	BCPC	Thu, Dec 12, 2013	56.25	57.19	56.16	56.65
1754	NASDAQ	BCPC	Wed, Dec 11, 2013	57.52	57.52	56.01	56.21
1753	NASDAQ	BCPC	Tue, Dec 10, 2013	58.10	58.10	56.90	57.28
1752	NASDAQ	BCPC	Mon, Dec 9, 2013	58.93	59.39	57.68	58.06
1751	NASDAQ	BCPC	Fri, Dec 6, 2013	59.27	59.80	57.59	58.85
1750	NASDAQ	BCPC	Thu, Dec 5, 2013	58.22	58.99	57.63	58.42
1749	NASDAQ	BCPC	Wed, Dec 4, 2013	57.52	58.71	56.86	58.39
1748	NASDAQ	BCPC	Tue, Dec 3, 2013	56.77	58.42	56.27	57.63
1747	NASDAQ	BCPC	Mon, Dec 2, 2013	59.28	59.55	56.68	56.97
1746	NASDAQ	BCPC	Fri, Nov 29, 2013	59.67	59.76	58.93	59.15
1745	NASDAQ	BCPC	Wed, Nov 27, 2013	57.77	59.29	57.56	59.11
1744	NASDAQ	BCPC	Tue, Nov 26, 2013	57.41	58.23	55.82	57.77
1743	NASDAQ	BCPC	Mon, Nov 25, 2013	58.73	59.58	57.95	58.13
1742	NASDAQ	BCPC	Fri, Nov 22, 2013	58.08	58.97	57.02	58.77
1741	NASDAQ	BCPC	Thu, Nov 21, 2013	57.56	58.21	57.00	57.92
1740	NASDAQ	BCPC	Wed, Nov 20, 2013	57.54	57.54	56.79	57.12
1739	NASDAQ	BCPC	Tue, Nov 19, 2013	56.50	57.52	56.11	57.24
1738	NASDAQ	BCPC	Mon, Nov 18, 2013	55.20	56.55	55.20	56.50
1737	NASDAQ	BCPC	Fri, Nov 15, 2013	54.39	55.20	54.06	55.10
1736	NASDAQ	BCPC	Thu, Nov 14, 2013	54.24	54.56	53.84	54.56
1735	NASDAQ	BCPC	Wed, Nov 13, 2013	53.83	54.40	53.44	54.33
1734	NASDAQ	BCPC	Tue, Nov 12, 2013	53.09	54.20	53.05	53.99
1733	NASDAQ	BCPC	Mon, Nov 11, 2013	54.26	54.26	52.79	53.05
1732	NASDAQ	BCPC	Fri, Nov 8, 2013	52.09	54.37	52.09	54.15
1731	NASDAQ	BCPC	Thu, Nov 7, 2013	53.76	53.76	52.05	52.28
1730	NASDAQ	BCPC	Wed, Nov 6, 2013	54.51	54.80	53.22	53.73
1729	NASDAQ	BCPC	Tue, Nov 5, 2013	55.97	55.97	53.52	54.17
1728	NASDAQ	BCPC	Mon, Nov 4, 2013	55.70	56.96	55.12	56.52
1727	NASDAQ	BCPC	Fri, Nov 1, 2013	57.04	57.24	55.40	55.71
1726	NASDAQ	BCPC	Thu, Oct 31, 2013	57.80	58.17	57.19	57.26
1725	NASDAQ	BCPC	Wed, Oct 30, 2013	58.97	59.04	57.53	57.76
1724	NASDAQ	BCPC	Tue, Oct 29, 2013	58.93	59.05	58.00	58.74
1723	NASDAQ	BCPC	Mon, Oct 28, 2013	58.73	59.25	58.19	58.57
1722	NASDAQ	BCPC	Fri, Oct 25, 2013	59.53	59.53	58.01	58.66
1721	NASDAQ	BCPC	Thu, Oct 24, 2013	59.00	59.25	58.44	59.13
1720	NASDAQ	BCPC	Wed, Oct 23, 2013	57.87	59.00	57.87	58.78
1719	NASDAQ	BCPC	Tue, Oct 22, 2013	58.05	58.84	57.72	58.35
1718	NASDAQ	BCPC	Mon, Oct 21, 2013	59.13	59.47	58.04	58.07
1717	NASDAQ	BCPC	Fri, Oct 18, 2013	58.22	59.31	57.62	59.08
1716	NASDAQ	BCPC	Thu, Oct 17, 2013	55.72	57.26	54.97	57.14
1715	NASDAQ	BCPC	Wed, Oct 16, 2013	56.34	56.34	55.69	55.86
1714	NASDAQ	BCPC	Tue, Oct 15, 2013	56.10	56.53	55.58	56.05
1713	NASDAQ	BCPC	Mon, Oct 14, 2013	54.85	56.35	54.33	56.26
1712	NASDAQ	BCPC	Fri, Oct 11, 2013	53.46	55.49	53.20	55.39
1711	NASDAQ	BCPC	Thu, Oct 10, 2013	52.96	54.39	52.28	53.81
1710	NASDAQ	BCPC	Wed, Oct 9, 2013	52.00	52.47	51.93	52.25
1709	NASDAQ	BCPC	Tue, Oct 8, 2013	51.26	52.14	51.26	51.94
1708	NASDAQ	BCPC	Mon, Oct 7, 2013	50.82	51.74	50.82	51.48
1707	NASDAQ	BCPC	Fri, Oct 4, 2013	49.88	52.00	49.85	51.24
1706	NASDAQ	BCPC	Thu, Oct 3, 2013	51.04	51.04	49.45	50.12
1705	NASDAQ	BCPC	Wed, Oct 2, 2013	51.30	51.75	50.63	51.12
1704	NASDAQ	BCPC	Tue, Oct 1, 2013	51.68	51.90	50.88	51.62
1703	NASDAQ	BCPC	Mon, Sep 30, 2013	50.67	52.08	50.67	51.75
1702	NASDAQ	BCPC	Fri, Sep 27, 2013	51.68	52.05	51.35	51.45
1701	NASDAQ	BCPC	Thu, Sep 26, 2013	51.98	52.36	51.44	52.31
1700	NASDAQ	BCPC	Wed, Sep 25, 2013	52.14	53.14	51.36	51.54
1699	NASDAQ	BCPC	Tue, Sep 24, 2013	51.84	52.92	51.77	52.19
1698	NASDAQ	BCPC	Mon, Sep 23, 2013	51.60	52.16	51.30	51.96
1697	NASDAQ	BCPC	Fri, Sep 20, 2013	50.26	52.00	49.76	51.32
1696	NASDAQ	BCPC	Thu, Sep 19, 2013	50.76	51.09	49.14	50.28
1695	NASDAQ	BCPC	Wed, Sep 18, 2013	49.63	50.76	49.10	50.74
1694	NASDAQ	BCPC	Tue, Sep 17, 2013	49.73	50.29	49.25	49.50
1693	NASDAQ	BCPC	Mon, Sep 16, 2013	51.17	51.17	49.57	49.83
1692	NASDAQ	BCPC	Fri, Sep 13, 2013	49.40	50.49	49.25	50.07
1691	NASDAQ	BCPC	Thu, Sep 12, 2013	49.56	49.81	49.00	49.07
1690	NASDAQ	BCPC	Wed, Sep 11, 2013	49.51	50.03	49.27	49.75
1689	NASDAQ	BCPC	Tue, Sep 10, 2013	49.25	50.21	48.95	49.78
1688	NASDAQ	BCPC	Mon, Sep 9, 2013	48.19	49.20	48.14	49.08
1687	NASDAQ	BCPC	Fri, Sep 6, 2013	48.56	48.56	46.76	47.94
1686	NASDAQ	BCPC	Thu, Sep 5, 2013	47.76	49.15	47.55	48.33
1685	NASDAQ	BCPC	Wed, Sep 4, 2013	47.70	48.31	47.32	47.94
1684	NASDAQ	BCPC	Tue, Sep 3, 2013	48.50	49.13	47.15	47.74
1683	NASDAQ	BCPC	Fri, Aug 30, 2013	49.19	49.59	47.56	47.86
1682	NASDAQ	BCPC	Thu, Aug 29, 2013	48.09	50.17	47.81	49.52
1681	NASDAQ	BCPC	Wed, Aug 28, 2013	48.82	48.94	48.00	48.22
1680	NASDAQ	BCPC	Tue, Aug 27, 2013	49.93	49.96	48.34	48.61
1679	NASDAQ	BCPC	Mon, Aug 26, 2013	51.08	51.68	50.49	50.71
1678	NASDAQ	BCPC	Fri, Aug 23, 2013	50.65	51.24	50.27	51.09
1677	NASDAQ	BCPC	Thu, Aug 22, 2013	50.05	50.84	49.93	50.81
1676	NASDAQ	BCPC	Wed, Aug 21, 2013	49.92	50.85	49.57	50.07
1675	NASDAQ	BCPC	Tue, Aug 20, 2013	49.62	50.48	49.34	50.25
1674	NASDAQ	BCPC	Mon, Aug 19, 2013	50.43	50.88	49.63	49.67
1673	NASDAQ	BCPC	Fri, Aug 16, 2013	50.25	51.08	50.08	50.66
1672	NASDAQ	BCPC	Thu, Aug 15, 2013	51.89	51.89	50.59	50.65
1671	NASDAQ	BCPC	Wed, Aug 14, 2013	52.85	52.97	52.51	52.73
1670	NASDAQ	BCPC	Tue, Aug 13, 2013	53.19	53.58	52.26	52.73
1669	NASDAQ	BCPC	Mon, Aug 12, 2013	52.27	53.75	52.25	53.44
1668	NASDAQ	BCPC	Fri, Aug 9, 2013	52.87	53.28	52.16	52.57
1667	NASDAQ	BCPC	Thu, Aug 8, 2013	52.62	53.39	51.93	53.16
1666	NASDAQ	BCPC	Wed, Aug 7, 2013	52.55	52.99	52.03	52.04
1665	NASDAQ	BCPC	Tue, Aug 6, 2013	51.50	52.98	51.47	52.77
1664	NASDAQ	BCPC	Mon, Aug 5, 2013	51.15	52.00	50.85	51.94
1663	NASDAQ	BCPC	Fri, Aug 2, 2013	50.75	51.65	50.48	51.40
1662	NASDAQ	BCPC	Thu, Aug 1, 2013	49.73	51.48	49.73	51.25
1661	NASDAQ	BCPC	Wed, Jul 31, 2013	47.72	51.47	47.03	49.76
1660	NASDAQ	BCPC	Tue, Jul 30, 2013	46.73	47.81	46.32	47.70
1659	NASDAQ	BCPC	Mon, Jul 29, 2013	46.66	46.87	46.13	46.46
1658	NASDAQ	BCPC	Fri, Jul 26, 2013	47.61	47.89	46.29	46.89
1657	NASDAQ	BCPC	Thu, Jul 25, 2013	47.77	48.37	47.59	48.10
1656	NASDAQ	BCPC	Wed, Jul 24, 2013	48.01	48.10	47.45	47.73
1655	NASDAQ	BCPC	Tue, Jul 23, 2013	48.00	48.10	47.39	47.96
1654	NASDAQ	BCPC	Mon, Jul 22, 2013	46.88	47.94	46.88	47.90
1653	NASDAQ	BCPC	Fri, Jul 19, 2013	47.12	47.39	46.86	47.26
1652	NASDAQ	BCPC	Thu, Jul 18, 2013	47.39	47.80	46.66	47.18
1651	NASDAQ	BCPC	Wed, Jul 17, 2013	47.84	48.10	47.02	47.31
1650	NASDAQ	BCPC	Tue, Jul 16, 2013	47.95	47.95	47.29	47.67
1649	NASDAQ	BCPC	Mon, Jul 15, 2013	47.26	48.22	46.92	48.05
1648	NASDAQ	BCPC	Fri, Jul 12, 2013	46.69	47.49	46.49	47.26
1647	NASDAQ	BCPC	Thu, Jul 11, 2013	46.82	47.50	46.53	47.17
1646	NASDAQ	BCPC	Wed, Jul 10, 2013	45.97	46.67	45.97	46.29
1645	NASDAQ	BCPC	Tue, Jul 9, 2013	44.90	46.22	44.37	46.20
1644	NASDAQ	BCPC	Mon, Jul 8, 2013	45.44	45.44	44.01	44.45
1643	NASDAQ	BCPC	Fri, Jul 5, 2013	45.31	45.51	43.84	45.47
1642	NASDAQ	BCPC	Wed, Jul 3, 2013	44.18	45.06	43.72	44.47
1641	NASDAQ	BCPC	Tue, Jul 2, 2013	45.15	45.74	43.32	44.50
1640	NASDAQ	BCPC	Mon, Jul 1, 2013	45.00	45.66	44.34	45.16
1639	NASDAQ	BCPC	Fri, Jun 28, 2013	44.80	45.44	44.19	44.75
1638	NASDAQ	BCPC	Thu, Jun 27, 2013	44.49	45.01	44.25	44.88
1637	NASDAQ	BCPC	Wed, Jun 26, 2013	44.75	45.19	44.28	44.34
1636	NASDAQ	BCPC	Tue, Jun 25, 2013	45.98	46.18	44.31	44.50
1635	NASDAQ	BCPC	Mon, Jun 24, 2013	45.75	46.21	44.92	45.68
1634	NASDAQ	BCPC	Fri, Jun 21, 2013	44.97	46.72	44.97	46.07
1633	NASDAQ	BCPC	Thu, Jun 20, 2013	45.31	46.39	44.52	44.80
1632	NASDAQ	BCPC	Wed, Jun 19, 2013	46.55	46.96	45.75	46.12
1631	NASDAQ	BCPC	Tue, Jun 18, 2013	45.88	47.05	45.57	46.80
1630	NASDAQ	BCPC	Mon, Jun 17, 2013	45.38	46.17	45.33	45.88
1629	NASDAQ	BCPC	Fri, Jun 14, 2013	46.02	46.25	45.25	45.27
1628	NASDAQ	BCPC	Thu, Jun 13, 2013	45.98	46.43	45.87	46.00
1627	NASDAQ	BCPC	Wed, Jun 12, 2013	47.24	47.24	45.95	46.06
1626	NASDAQ	BCPC	Tue, Jun 11, 2013	46.99	47.23	46.15	46.71
1625	NASDAQ	BCPC	Mon, Jun 10, 2013	47.31	47.92	46.97	47.46
1624	NASDAQ	BCPC	Fri, Jun 7, 2013	48.30	48.32	47.12	47.30
1623	NASDAQ	BCPC	Thu, Jun 6, 2013	47.11	48.14	46.95	47.67
1622	NASDAQ	BCPC	Wed, Jun 5, 2013	48.20	48.25	46.84	47.27
1621	NASDAQ	BCPC	Tue, Jun 4, 2013	48.40	48.76	46.59	48.10
1620	NASDAQ	BCPC	Mon, Jun 3, 2013	48.10	48.63	47.23	48.52
1619	NASDAQ	BCPC	Fri, May 31, 2013	47.01	48.66	46.90	48.01
1618	NASDAQ	BCPC	Thu, May 30, 2013	47.04	47.30	46.06	47.13
1617	NASDAQ	BCPC	Wed, May 29, 2013	47.19	47.30	46.42	46.84
1616	NASDAQ	BCPC	Tue, May 28, 2013	47.16	48.20	46.41	47.41
1615	NASDAQ	BCPC	Fri, May 24, 2013	45.67	46.80	45.50	46.39
1614	NASDAQ	BCPC	Thu, May 23, 2013	45.66	46.10	45.38	45.72
1613	NASDAQ	BCPC	Wed, May 22, 2013	46.09	47.00	45.63	46.01
1612	NASDAQ	BCPC	Tue, May 21, 2013	46.31	46.47	45.79	46.05
1611	NASDAQ	BCPC	Mon, May 20, 2013	48.04	48.04	46.03	46.41
1610	NASDAQ	BCPC	Fri, May 17, 2013	47.25	48.31	47.15	47.75
1609	NASDAQ	BCPC	Thu, May 16, 2013	46.11	47.94	46.11	47.24
1608	NASDAQ	BCPC	Wed, May 15, 2013	44.83	46.34	44.13	46.09
1607	NASDAQ	BCPC	Tue, May 14, 2013	43.23	45.19	43.22	45.09
1606	NASDAQ	BCPC	Mon, May 13, 2013	42.98	43.43	42.83	43.41
1605	NASDAQ	BCPC	Fri, May 10, 2013	43.13	43.50	42.89	43.18
1604	NASDAQ	BCPC	Thu, May 9, 2013	43.14	43.58	42.75	43.22
1603	NASDAQ	BCPC	Wed, May 8, 2013	43.34	43.49	42.76	43.33
1602	NASDAQ	BCPC	Tue, May 7, 2013	43.18	43.26	42.67	43.26
1601	NASDAQ	BCPC	Mon, May 6, 2013	43.43	44.15	42.19	42.98
1600	NASDAQ	BCPC	Fri, May 3, 2013	43.17	44.46	43.17	43.43
1599	NASDAQ	BCPC	Thu, May 2, 2013	42.10	43.04	41.71	42.71
1598	NASDAQ	BCPC	Wed, May 1, 2013	43.11	43.40	41.56	41.70
1597	NASDAQ	BCPC	Tue, Apr 30, 2013	43.21	43.36	42.71	43.34
1596	NASDAQ	BCPC	Mon, Apr 29, 2013	42.91	43.37	42.41	43.15
1595	NASDAQ	BCPC	Fri, Apr 26, 2013	43.45	43.48	42.47	42.69
1594	NASDAQ	BCPC	Thu, Apr 25, 2013	44.12	44.15	43.42	43.66
1593	NASDAQ	BCPC	Wed, Apr 24, 2013	43.91	44.00	43.59	43.87
1592	NASDAQ	BCPC	Tue, Apr 23, 2013	43.45	44.11	43.07	43.93
1591	NASDAQ	BCPC	Mon, Apr 22, 2013	43.38	43.44	41.89	43.33
1590	NASDAQ	BCPC	Fri, Apr 19, 2013	41.91	43.65	41.91	43.09
1589	NASDAQ	BCPC	Thu, Apr 18, 2013	41.79	42.30	41.55	42.15
1588	NASDAQ	BCPC	Wed, Apr 17, 2013	42.97	42.97	41.15	42.00
1587	NASDAQ	BCPC	Tue, Apr 16, 2013	42.04	43.33	41.91	43.12
1586	NASDAQ	BCPC	Mon, Apr 15, 2013	43.25	43.56	41.39	41.67
1585	NASDAQ	BCPC	Fri, Apr 12, 2013	43.43	43.60	43.14	43.37
1584	NASDAQ	BCPC	Thu, Apr 11, 2013	43.78	43.78	43.10	43.52
1583	NASDAQ	BCPC	Wed, Apr 10, 2013	42.31	43.98	42.09	43.72
1582	NASDAQ	BCPC	Tue, Apr 9, 2013	42.76	43.05	42.14	42.32
1581	NASDAQ	BCPC	Mon, Apr 8, 2013	42.71	42.91	41.98	42.79
1580	NASDAQ	BCPC	Fri, Apr 5, 2013	41.24	43.26	41.00	42.70
1579	NASDAQ	BCPC	Thu, Apr 4, 2013	42.10	42.58	41.64	42.07
1578	NASDAQ	BCPC	Wed, Apr 3, 2013	42.89	42.89	41.66	41.95
1577	NASDAQ	BCPC	Tue, Apr 2, 2013	43.34	44.40	42.57	42.67
1576	NASDAQ	BCPC	Mon, Apr 1, 2013	43.61	43.79	42.70	42.94
1575	NASDAQ	BCPC	Thu, Mar 28, 2013	43.64	44.13	43.39	43.94
1574	NASDAQ	BCPC	Wed, Mar 27, 2013	42.81	43.55	42.39	43.40
1573	NASDAQ	BCPC	Tue, Mar 26, 2013	43.09	43.33	42.65	43.15
1572	NASDAQ	BCPC	Mon, Mar 25, 2013	42.96	43.09	42.11	42.78
1571	NASDAQ	BCPC	Fri, Mar 22, 2013	42.80	43.30	42.54	42.98
1570	NASDAQ	BCPC	Thu, Mar 21, 2013	42.95	43.20	42.32	42.74
1569	NASDAQ	BCPC	Wed, Mar 20, 2013	42.67	43.33	42.55	43.32
1568	NASDAQ	BCPC	Tue, Mar 19, 2013	42.73	42.94	42.19	42.69
1567	NASDAQ	BCPC	Mon, Mar 18, 2013	41.78	43.07	41.78	42.74
1566	NASDAQ	BCPC	Fri, Mar 15, 2013	42.56	42.99	42.00	42.44
1565	NASDAQ	BCPC	Thu, Mar 14, 2013	41.91	42.50	41.50	42.47
1564	NASDAQ	BCPC	Wed, Mar 13, 2013	41.75	42.19	41.23	41.97
1563	NASDAQ	BCPC	Tue, Mar 12, 2013	41.51	41.93	41.25	41.60
1562	NASDAQ	BCPC	Mon, Mar 11, 2013	41.73	41.76	41.05	41.62
1561	NASDAQ	BCPC	Fri, Mar 8, 2013	42.25	42.27	41.27	41.94
1560	NASDAQ	BCPC	Thu, Mar 7, 2013	42.85	43.48	41.56	41.95
1559	NASDAQ	BCPC	Wed, Mar 6, 2013	41.95	43.00	41.86	42.96
1558	NASDAQ	BCPC	Tue, Mar 5, 2013	41.52	42.35	41.25	41.96
1557	NASDAQ	BCPC	Mon, Mar 4, 2013	41.28	41.49	40.83	41.43
1556	NASDAQ	BCPC	Fri, Mar 1, 2013	39.87	41.50	39.38	41.28
1555	NASDAQ	BCPC	Thu, Feb 28, 2013	39.88	40.70	39.88	40.33
1554	NASDAQ	BCPC	Wed, Feb 27, 2013	39.71	40.67	39.71	39.89
1553	NASDAQ	BCPC	Tue, Feb 26, 2013	38.92	40.00	38.92	39.74
1552	NASDAQ	BCPC	Mon, Feb 25, 2013	39.70	39.92	38.65	38.81
1551	NASDAQ	BCPC	Fri, Feb 22, 2013	38.09	39.50	37.75	39.42
1550	NASDAQ	BCPC	Thu, Feb 21, 2013	37.38	38.49	37.37	38.01
1549	NASDAQ	BCPC	Wed, Feb 20, 2013	37.98	38.38	37.32	37.43
1548	NASDAQ	BCPC	Tue, Feb 19, 2013	38.80	38.80	37.45	38.10
1547	NASDAQ	BCPC	Fri, Feb 15, 2013	38.86	39.15	38.63	38.84
1546	NASDAQ	BCPC	Thu, Feb 14, 2013	38.67	38.86	38.27	38.53
1545	NASDAQ	BCPC	Wed, Feb 13, 2013	38.18	38.73	38.17	38.67
1544	NASDAQ	BCPC	Tue, Feb 12, 2013	38.16	38.35	37.70	38.15
1543	NASDAQ	BCPC	Mon, Feb 11, 2013	38.70	38.86	37.90	38.28
1542	NASDAQ	BCPC	Fri, Feb 8, 2013	38.40	38.83	38.16	38.70
1541	NASDAQ	BCPC	Thu, Feb 7, 2013	38.23	38.40	37.84	38.25
1540	NASDAQ	BCPC	Wed, Feb 6, 2013	37.77	38.30	37.77	38.02
1539	NASDAQ	BCPC	Tue, Feb 5, 2013	37.40	38.22	37.18	38.02
1538	NASDAQ	BCPC	Mon, Feb 4, 2013	38.00	38.00	37.14	37.29
1537	NASDAQ	BCPC	Fri, Feb 1, 2013	37.61	38.39	37.61	38.18
1536	NASDAQ	BCPC	Thu, Jan 31, 2013	37.55	38.06	37.30	37.40
1535	NASDAQ	BCPC	Wed, Jan 30, 2013	38.51	38.58	37.41	37.50
1534	NASDAQ	BCPC	Tue, Jan 29, 2013	37.77	38.64	37.69	38.62
1533	NASDAQ	BCPC	Mon, Jan 28, 2013	38.25	38.42	37.82	37.98
1532	NASDAQ	BCPC	Fri, Jan 25, 2013	38.37	38.49	38.02	38.41
1531	NASDAQ	BCPC	Thu, Jan 24, 2013	37.21	38.18	37.21	38.10
1530	NASDAQ	BCPC	Wed, Jan 23, 2013	37.96	38.02	37.12	37.28
1529	NASDAQ	BCPC	Tue, Jan 22, 2013	37.38	38.13	37.11	37.97
1528	NASDAQ	BCPC	Fri, Jan 18, 2013	37.20	37.37	36.80	37.30
1527	NASDAQ	BCPC	Thu, Jan 17, 2013	36.59	37.38	36.44	37.20
1526	NASDAQ	BCPC	Wed, Jan 16, 2013	36.08	36.66	35.80	36.35
1525	NASDAQ	BCPC	Tue, Jan 15, 2013	37.03	37.41	36.03	36.26
1524	NASDAQ	BCPC	Mon, Jan 14, 2013	37.07	37.66	36.45	37.41
1523	NASDAQ	BCPC	Fri, Jan 11, 2013	36.23	37.25	35.72	37.10
1522	NASDAQ	BCPC	Thu, Jan 10, 2013	36.48	36.54	35.79	36.07
1521	NASDAQ	BCPC	Wed, Jan 9, 2013	36.60	36.69	36.07	36.47
1520	NASDAQ	BCPC	Tue, Jan 8, 2013	36.89	36.89	36.13	36.37
1519	NASDAQ	BCPC	Mon, Jan 7, 2013	36.59	37.13	36.48	36.88
1518	NASDAQ	BCPC	Fri, Jan 4, 2013	37.25	37.25	36.69	36.82
1517	NASDAQ	BCPC	Thu, Jan 3, 2013	37.52	37.58	36.60	36.97
1516	NASDAQ	BCPC	Wed, Jan 2, 2013	37.11	38.16	36.98	37.49
1515	NASDAQ	BCPC	Mon, Dec 31, 2012	36.53	36.72	35.86	36.45
1514	NASDAQ	BCPC	Fri, Dec 28, 2012	36.64	37.24	36.25	36.39
1513	NASDAQ	BCPC	Thu, Dec 27, 2012	37.59	37.75	35.78	36.71
1512	NASDAQ	BCPC	Wed, Dec 26, 2012	36.15	38.37	36.06	37.64
1511	NASDAQ	BCPC	Mon, Dec 24, 2012	36.34	36.43	35.30	36.12
1510	NASDAQ	BCPC	Fri, Dec 21, 2012	35.41	36.67	34.80	36.66
1509	NASDAQ	BCPC	Thu, Dec 20, 2012	34.99	35.28	34.65	35.24
1508	NASDAQ	BCPC	Wed, Dec 19, 2012	35.87	35.88	34.84	34.98
1507	NASDAQ	BCPC	Tue, Dec 18, 2012	35.63	36.11	34.71	35.88
1506	NASDAQ	BCPC	Mon, Dec 17, 2012	35.62	36.12	35.36	35.68
1505	NASDAQ	BCPC	Fri, Dec 14, 2012	35.27	36.41	35.27	35.63
1504	NASDAQ	BCPC	Thu, Dec 13, 2012	35.69	36.30	35.32	35.40
1503	NASDAQ	BCPC	Wed, Dec 12, 2012	36.30	36.39	35.51	35.73
1502	NASDAQ	BCPC	Tue, Dec 11, 2012	36.20	36.49	35.74	36.40
1501	NASDAQ	BCPC	Mon, Dec 10, 2012	35.55	36.16	35.55	35.89
1500	NASDAQ	BCPC	Fri, Dec 7, 2012	35.63	35.90	35.26	35.67
1499	NASDAQ	BCPC	Thu, Dec 6, 2012	35.47	36.17	35.26	35.53
1498	NASDAQ	BCPC	Wed, Dec 5, 2012	35.84	36.00	34.90	35.59
1497	NASDAQ	BCPC	Tue, Dec 4, 2012	35.70	36.12	34.75	35.63
1496	NASDAQ	BCPC	Mon, Dec 3, 2012	35.93	35.93	35.30	35.79
1495	NASDAQ	BCPC	Fri, Nov 30, 2012	36.00	36.32	35.63	35.75
1494	NASDAQ	BCPC	Thu, Nov 29, 2012	35.51	36.00	35.00	35.98
1493	NASDAQ	BCPC	Wed, Nov 28, 2012	35.14	35.57	34.82	35.23
1492	NASDAQ	BCPC	Tue, Nov 27, 2012	35.13	35.81	34.76	35.41
1491	NASDAQ	BCPC	Mon, Nov 26, 2012	33.90	35.19	33.71	35.19
1490	NASDAQ	BCPC	Fri, Nov 23, 2012	33.82	34.00	33.40	34.00
1489	NASDAQ	BCPC	Wed, Nov 21, 2012	33.70	33.96	33.40	33.71
1488	NASDAQ	BCPC	Tue, Nov 20, 2012	33.27	33.97	31.68	33.71
1487	NASDAQ	BCPC	Mon, Nov 19, 2012	32.99	33.58	32.63	33.50
1486	NASDAQ	BCPC	Fri, Nov 16, 2012	32.03	33.02	31.71	32.81
1485	NASDAQ	BCPC	Thu, Nov 15, 2012	31.64	32.20	31.23	32.20
1484	NASDAQ	BCPC	Wed, Nov 14, 2012	32.56	32.56	31.52	31.76
1483	NASDAQ	BCPC	Tue, Nov 13, 2012	32.70	33.35	32.30	32.37
1482	NASDAQ	BCPC	Mon, Nov 12, 2012	32.50	33.25	32.32	32.91
1481	NASDAQ	BCPC	Fri, Nov 9, 2012	31.42	32.58	31.42	32.36
1480	NASDAQ	BCPC	Thu, Nov 8, 2012	32.67	32.79	31.65	31.65
1479	NASDAQ	BCPC	Wed, Nov 7, 2012	32.88	33.03	32.13	32.80
1478	NASDAQ	BCPC	Tue, Nov 6, 2012	31.80	33.33	31.55	33.31
1477	NASDAQ	BCPC	Mon, Nov 5, 2012	33.51	33.51	31.25	31.66
1476	NASDAQ	BCPC	Fri, Nov 2, 2012	35.61	36.00	33.25	33.40
1475	NASDAQ	BCPC	Thu, Nov 1, 2012	34.96	35.64	34.82	35.39
1474	NASDAQ	BCPC	Wed, Oct 31, 2012	34.62	34.92	34.09	34.83
1473	NASDAQ	BCPC	Fri, Oct 26, 2012	35.08	35.15	34.40	34.71
1472	NASDAQ	BCPC	Thu, Oct 25, 2012	35.03	35.07	34.44	35.04
1471	NASDAQ	BCPC	Wed, Oct 24, 2012	35.25	35.25	34.58	34.75
1470	NASDAQ	BCPC	Tue, Oct 23, 2012	34.49	35.28	34.19	34.99
1469	NASDAQ	BCPC	Mon, Oct 22, 2012	34.28	34.90	34.18	34.82
1468	NASDAQ	BCPC	Fri, Oct 19, 2012	35.38	35.42	34.06	34.27
1467	NASDAQ	BCPC	Thu, Oct 18, 2012	35.35	35.91	35.09	35.68
1466	NASDAQ	BCPC	Wed, Oct 17, 2012	34.99	35.44	34.85	35.40
1465	NASDAQ	BCPC	Tue, Oct 16, 2012	34.98	35.17	34.50	35.00
1464	NASDAQ	BCPC	Mon, Oct 15, 2012	35.00	35.29	34.32	34.98
1463	NASDAQ	BCPC	Fri, Oct 12, 2012	35.81	35.97	34.64	34.90
1462	NASDAQ	BCPC	Thu, Oct 11, 2012	36.44	36.69	35.80	35.82
1461	NASDAQ	BCPC	Wed, Oct 10, 2012	36.49	36.68	36.13	36.25
1460	NASDAQ	BCPC	Tue, Oct 9, 2012	37.59	37.59	36.54	36.62
1459	NASDAQ	BCPC	Mon, Oct 8, 2012	37.53	37.85	37.26	37.56
1458	NASDAQ	BCPC	Fri, Oct 5, 2012	37.85	38.44	37.60	37.72
1457	NASDAQ	BCPC	Thu, Oct 4, 2012	38.09	38.19	37.63	37.79
1456	NASDAQ	BCPC	Wed, Oct 3, 2012	37.75	38.08	37.39	37.95
1455	NASDAQ	BCPC	Tue, Oct 2, 2012	37.65	37.81	36.90	37.73
1454	NASDAQ	BCPC	Mon, Oct 1, 2012	37.06	37.64	36.51	37.56
1453	NASDAQ	BCPC	Fri, Sep 28, 2012	37.39	37.63	36.66	36.73
1452	NASDAQ	BCPC	Thu, Sep 27, 2012	37.50	37.76	37.18	37.67
1451	NASDAQ	BCPC	Wed, Sep 26, 2012	37.03	37.48	36.52	37.37
1450	NASDAQ	BCPC	Tue, Sep 25, 2012	37.26	37.95	36.97	37.03
1449	NASDAQ	BCPC	Mon, Sep 24, 2012	37.34	37.95	36.99	37.18
1448	NASDAQ	BCPC	Fri, Sep 21, 2012	37.96	38.05	37.34	37.49
1447	NASDAQ	BCPC	Thu, Sep 20, 2012	36.61	37.63	36.41	37.47
1446	NASDAQ	BCPC	Wed, Sep 19, 2012	37.41	37.41	36.50	37.02
1445	NASDAQ	BCPC	Tue, Sep 18, 2012	37.12	37.53	36.26	37.35
1444	NASDAQ	BCPC	Mon, Sep 17, 2012	37.58	37.75	36.94	37.42
1443	NASDAQ	BCPC	Fri, Sep 14, 2012	38.03	38.10	37.37	37.90
1442	NASDAQ	BCPC	Thu, Sep 13, 2012	36.98	38.01	36.76	37.80
1441	NASDAQ	BCPC	Wed, Sep 12, 2012	37.69	38.03	36.72	37.00
1440	NASDAQ	BCPC	Tue, Sep 11, 2012	37.91	38.00	36.94	37.69
1439	NASDAQ	BCPC	Mon, Sep 10, 2012	37.86	38.18	37.59	37.80
1438	NASDAQ	BCPC	Fri, Sep 7, 2012	37.56	38.30	37.54	37.98
1437	NASDAQ	BCPC	Thu, Sep 6, 2012	36.83	38.00	35.03	37.50
1436	NASDAQ	BCPC	Wed, Sep 5, 2012	36.24	36.99	36.24	36.65
1435	NASDAQ	BCPC	Tue, Sep 4, 2012	36.38	36.64	35.43	36.49
1434	NASDAQ	BCPC	Fri, Aug 31, 2012	36.13	36.63	35.93	36.48
1433	NASDAQ	BCPC	Thu, Aug 30, 2012	36.37	36.47	35.65	35.77
1432	NASDAQ	BCPC	Wed, Aug 29, 2012	36.29	36.98	36.14	36.42
1431	NASDAQ	BCPC	Tue, Aug 28, 2012	36.15	36.53	36.00	36.28
1430	NASDAQ	BCPC	Mon, Aug 27, 2012	36.27	36.69	35.86	36.25
1429	NASDAQ	BCPC	Fri, Aug 24, 2012	35.46	36.69	35.42	36.21
1428	NASDAQ	BCPC	Thu, Aug 23, 2012	35.87	35.87	35.32	35.56
1427	NASDAQ	BCPC	Wed, Aug 22, 2012	35.37	36.21	35.09	35.85
1426	NASDAQ	BCPC	Tue, Aug 21, 2012	35.47	36.42	34.85	35.52
1425	NASDAQ	BCPC	Mon, Aug 20, 2012	34.85	35.34	34.65	35.28
1424	NASDAQ	BCPC	Fri, Aug 17, 2012	34.05	34.99	33.92	34.81
1423	NASDAQ	BCPC	Thu, Aug 16, 2012	34.02	34.40	33.73	34.15
1422	NASDAQ	BCPC	Wed, Aug 15, 2012	33.54	34.59	33.14	34.18
1421	NASDAQ	BCPC	Tue, Aug 14, 2012	34.45	34.66	33.61	33.81
1420	NASDAQ	BCPC	Mon, Aug 13, 2012	34.50	35.14	33.79	34.27
1419	NASDAQ	BCPC	Fri, Aug 10, 2012	34.11	35.02	33.50	34.67
1418	NASDAQ	BCPC	Thu, Aug 9, 2012	35.04	35.28	34.00	34.30
1417	NASDAQ	BCPC	Wed, Aug 8, 2012	34.86	35.50	34.58	35.21
1416	NASDAQ	BCPC	Tue, Aug 7, 2012	35.22	35.65	34.96	35.21
1415	NASDAQ	BCPC	Mon, Aug 6, 2012	34.43	35.49	34.32	35.02
1414	NASDAQ	BCPC	Fri, Aug 3, 2012	33.54	34.39	33.22	34.23
1413	NASDAQ	BCPC	Thu, Aug 2, 2012	32.57	33.51	32.57	33.08
1412	NASDAQ	BCPC	Wed, Aug 1, 2012	33.40	33.99	32.46	32.73
1411	NASDAQ	BCPC	Tue, Jul 31, 2012	33.01	33.85	33.01	33.33
1410	NASDAQ	BCPC	Mon, Jul 30, 2012	33.76	33.97	33.01	33.11
1409	NASDAQ	BCPC	Fri, Jul 27, 2012	32.70	33.87	32.65	33.75
1408	NASDAQ	BCPC	Thu, Jul 26, 2012	34.32	34.34	32.50	32.59
1407	NASDAQ	BCPC	Wed, Jul 25, 2012	32.89	34.27	32.72	33.96
1406	NASDAQ	BCPC	Tue, Jul 24, 2012	33.44	33.44	32.50	32.72
1405	NASDAQ	BCPC	Mon, Jul 23, 2012	33.15	33.43	33.02	33.16
1404	NASDAQ	BCPC	Fri, Jul 20, 2012	34.22	34.35	33.70	33.77
1403	NASDAQ	BCPC	Thu, Jul 19, 2012	34.56	34.85	34.27	34.58
1402	NASDAQ	BCPC	Wed, Jul 18, 2012	34.24	34.79	33.76	34.43
1401	NASDAQ	BCPC	Tue, Jul 17, 2012	34.72	35.06	34.16	34.41
1400	NASDAQ	BCPC	Mon, Jul 16, 2012	34.79	35.11	34.54	34.61
1399	NASDAQ	BCPC	Fri, Jul 13, 2012	34.21	35.12	34.12	34.84
1398	NASDAQ	BCPC	Thu, Jul 12, 2012	33.49	34.33	33.31	34.16
1397	NASDAQ	BCPC	Wed, Jul 11, 2012	33.46	34.00	33.21	33.85
1396	NASDAQ	BCPC	Tue, Jul 10, 2012	34.69	34.86	33.38	33.50
1395	NASDAQ	BCPC	Mon, Jul 9, 2012	33.90	34.50	33.40	34.40
1394	NASDAQ	BCPC	Fri, Jul 6, 2012	34.02	34.15	33.56	33.92
1393	NASDAQ	BCPC	Thu, Jul 5, 2012	33.38	34.44	33.29	34.30
1392	NASDAQ	BCPC	Tue, Jul 3, 2012	33.11	33.94	32.97	33.47
1391	NASDAQ	BCPC	Mon, Jul 2, 2012	32.67	33.11	32.16	33.11
1390	NASDAQ	BCPC	Fri, Jun 29, 2012	32.94	32.97	32.13	32.61
1389	NASDAQ	BCPC	Thu, Jun 28, 2012	32.01	32.32	31.34	32.16
1388	NASDAQ	BCPC	Wed, Jun 27, 2012	32.15	32.84	32.11	32.45
1387	NASDAQ	BCPC	Tue, Jun 26, 2012	32.66	32.97	31.90	32.03
1386	NASDAQ	BCPC	Mon, Jun 25, 2012	31.17	32.68	31.17	32.59
1385	NASDAQ	BCPC	Fri, Jun 22, 2012	31.30	31.83	31.22	31.74
1384	NASDAQ	BCPC	Thu, Jun 21, 2012	32.32	32.46	30.77	31.13
1383	NASDAQ	BCPC	Wed, Jun 20, 2012	32.38	32.84	32.03	32.32
1382	NASDAQ	BCPC	Tue, Jun 19, 2012	31.41	32.63	31.16	32.38
1381	NASDAQ	BCPC	Mon, Jun 18, 2012	31.09	31.39	30.81	31.26
1380	NASDAQ	BCPC	Fri, Jun 15, 2012	31.02	31.72	30.84	31.25
1379	NASDAQ	BCPC	Thu, Jun 14, 2012	30.90	31.13	30.76	31.02
1378	NASDAQ	BCPC	Wed, Jun 13, 2012	30.48	31.00	30.46	30.87
1377	NASDAQ	BCPC	Tue, Jun 12, 2012	30.20	30.71	30.20	30.62
1376	NASDAQ	BCPC	Mon, Jun 11, 2012	30.71	30.71	29.98	29.99
1375	NASDAQ	BCPC	Fri, Jun 8, 2012	30.39	30.51	30.16	30.35
1374	NASDAQ	BCPC	Thu, Jun 7, 2012	30.73	31.03	30.30	30.53
1373	NASDAQ	BCPC	Wed, Jun 6, 2012	29.45	30.34	29.45	30.22
1372	NASDAQ	BCPC	Tue, Jun 5, 2012	29.00	29.41	28.95	29.38
1371	NASDAQ	BCPC	Mon, Jun 4, 2012	28.75	29.28	28.68	29.11
1370	NASDAQ	BCPC	Fri, Jun 1, 2012	28.29	29.01	28.25	28.68
1369	NASDAQ	BCPC	Thu, May 31, 2012	28.75	29.14	28.46	29.04
1368	NASDAQ	BCPC	Wed, May 30, 2012	30.00	30.18	28.61	28.82
1367	NASDAQ	BCPC	Tue, May 29, 2012	30.49	31.18	30.23	30.75
1366	NASDAQ	BCPC	Fri, May 25, 2012	30.44	30.60	30.07	30.31
1365	NASDAQ	BCPC	Thu, May 24, 2012	30.17	30.58	29.79	30.56
1364	NASDAQ	BCPC	Wed, May 23, 2012	29.61	30.21	29.51	30.07
1363	NASDAQ	BCPC	Tue, May 22, 2012	30.54	30.54	29.80	30.04
1362	NASDAQ	BCPC	Mon, May 21, 2012	29.81	31.00	29.62	30.58
1361	NASDAQ	BCPC	Fri, May 18, 2012	28.84	29.71	28.73	29.67
1360	NASDAQ	BCPC	Thu, May 17, 2012	29.52	29.56	28.86	28.88
1359	NASDAQ	BCPC	Wed, May 16, 2012	29.32	29.78	29.26	29.57
1358	NASDAQ	BCPC	Tue, May 15, 2012	28.91	29.70	28.88	29.27
1357	NASDAQ	BCPC	Mon, May 14, 2012	29.01	29.27	28.79	28.93
1356	NASDAQ	BCPC	Fri, May 11, 2012	29.09	29.39	29.01	29.31
1355	NASDAQ	BCPC	Thu, May 10, 2012	28.84	29.24	28.53	29.24
1354	NASDAQ	BCPC	Wed, May 9, 2012	28.97	29.34	28.67	28.70
1353	NASDAQ	BCPC	Tue, May 8, 2012	29.32	29.47	29.08	29.40
1352	NASDAQ	BCPC	Mon, May 7, 2012	29.17	29.78	29.00	29.40
1351	NASDAQ	BCPC	Fri, May 4, 2012	29.33	29.72	29.05	29.25
1350	NASDAQ	BCPC	Thu, May 3, 2012	30.58	30.63	29.52	29.57
1349	NASDAQ	BCPC	Wed, May 2, 2012	28.10	31.23	28.10	30.71
1348	NASDAQ	BCPC	Tue, May 1, 2012	28.90	29.00	28.00	28.03
1347	NASDAQ	BCPC	Mon, Apr 30, 2012	28.88	29.09	28.58	28.90
1346	NASDAQ	BCPC	Fri, Apr 27, 2012	27.79	29.01	27.51	28.90
1345	NASDAQ	BCPC	Thu, Apr 26, 2012	27.95	28.14	27.76	27.78
1344	NASDAQ	BCPC	Wed, Apr 25, 2012	27.83	28.20	27.65	27.98
1343	NASDAQ	BCPC	Tue, Apr 24, 2012	27.32	27.65	27.23	27.44
1342	NASDAQ	BCPC	Mon, Apr 23, 2012	27.89	27.89	27.22	27.35
1341	NASDAQ	BCPC	Fri, Apr 20, 2012	28.57	28.57	28.10	28.19
1340	NASDAQ	BCPC	Thu, Apr 19, 2012	28.81	28.93	28.00	28.21
1339	NASDAQ	BCPC	Wed, Apr 18, 2012	29.00	29.13	28.65	28.89
1338	NASDAQ	BCPC	Tue, Apr 17, 2012	29.02	29.78	29.01	29.14
1337	NASDAQ	BCPC	Mon, Apr 16, 2012	28.81	28.96	28.44	28.86
1336	NASDAQ	BCPC	Fri, Apr 13, 2012	29.21	29.31	28.69	28.75
1335	NASDAQ	BCPC	Thu, Apr 12, 2012	29.00	29.49	28.80	29.40
1334	NASDAQ	BCPC	Wed, Apr 11, 2012	29.09	29.24	28.80	28.99
1333	NASDAQ	BCPC	Tue, Apr 10, 2012	29.22	29.31	28.68	28.86
1332	NASDAQ	BCPC	Mon, Apr 9, 2012	29.03	29.51	29.02	29.22
1331	NASDAQ	BCPC	Thu, Apr 5, 2012	29.59	29.96	29.30	29.55
1330	NASDAQ	BCPC	Wed, Apr 4, 2012	30.42	30.42	29.61	29.83
1329	NASDAQ	BCPC	Tue, Apr 3, 2012	30.93	31.34	30.51	30.60
1328	NASDAQ	BCPC	Mon, Apr 2, 2012	30.32	31.22	30.25	30.98
1327	NASDAQ	BCPC	Fri, Mar 30, 2012	30.49	30.49	29.66	30.25
1326	NASDAQ	BCPC	Thu, Mar 29, 2012	29.87	30.30	29.67	30.16
1325	NASDAQ	BCPC	Wed, Mar 28, 2012	29.78	30.13	29.57	29.99
1324	NASDAQ	BCPC	Tue, Mar 27, 2012	29.40	29.88	29.25	29.66
1323	NASDAQ	BCPC	Mon, Mar 26, 2012	29.15	29.39	28.94	29.32
1322	NASDAQ	BCPC	Fri, Mar 23, 2012	28.67	29.06	28.19	28.74
1321	NASDAQ	BCPC	Thu, Mar 22, 2012	29.10	29.20	28.22	28.54
1320	NASDAQ	BCPC	Wed, Mar 21, 2012	29.51	29.77	29.11	29.23
1319	NASDAQ	BCPC	Tue, Mar 20, 2012	29.52	29.68	29.05	29.37
1318	NASDAQ	BCPC	Mon, Mar 19, 2012	29.70	29.88	29.50	29.65
1317	NASDAQ	BCPC	Fri, Mar 16, 2012	29.05	29.99	28.99	29.66
1316	NASDAQ	BCPC	Thu, Mar 15, 2012	29.23	29.23	28.60	28.94
1315	NASDAQ	BCPC	Wed, Mar 14, 2012	29.06	29.15	28.80	29.11
1314	NASDAQ	BCPC	Tue, Mar 13, 2012	28.94	29.11	28.50	29.09
1313	NASDAQ	BCPC	Mon, Mar 12, 2012	28.79	28.80	28.32	28.60
1312	NASDAQ	BCPC	Fri, Mar 9, 2012	27.28	28.62	27.02	28.49
1311	NASDAQ	BCPC	Thu, Mar 8, 2012	27.07	27.35	26.56	27.31
1310	NASDAQ	BCPC	Wed, Mar 7, 2012	26.65	26.99	26.60	26.92
1309	NASDAQ	BCPC	Tue, Mar 6, 2012	27.10	27.39	26.58	26.60
1308	NASDAQ	BCPC	Mon, Mar 5, 2012	27.22	27.71	26.59	27.52
1307	NASDAQ	BCPC	Fri, Mar 2, 2012	27.96	28.00	27.30	27.34
1306	NASDAQ	BCPC	Thu, Mar 1, 2012	27.22	28.20	27.10	27.88
1305	NASDAQ	BCPC	Wed, Feb 29, 2012	29.11	29.45	27.02	27.25
1304	NASDAQ	BCPC	Tue, Feb 28, 2012	29.48	30.64	28.60	29.06
1303	NASDAQ	BCPC	Mon, Feb 27, 2012	35.57	35.57	28.88	29.00
1302	NASDAQ	BCPC	Fri, Feb 24, 2012	35.45	35.81	35.45	35.64
1301	NASDAQ	BCPC	Thu, Feb 23, 2012	35.21	35.65	34.92	35.46
1300	NASDAQ	BCPC	Wed, Feb 22, 2012	35.69	35.69	34.89	35.20
1299	NASDAQ	BCPC	Tue, Feb 21, 2012	36.15	36.42	35.50	35.58
1298	NASDAQ	BCPC	Fri, Feb 17, 2012	36.20	36.47	36.04	36.15
1297	NASDAQ	BCPC	Thu, Feb 16, 2012	35.78	36.26	35.60	36.14
1296	NASDAQ	BCPC	Wed, Feb 15, 2012	35.72	35.96	35.28	35.86
1295	NASDAQ	BCPC	Tue, Feb 14, 2012	34.57	35.60	34.57	35.58
1294	NASDAQ	BCPC	Mon, Feb 13, 2012	35.51	35.97	34.63	34.70
1293	NASDAQ	BCPC	Fri, Feb 10, 2012	35.60	35.65	35.06	35.30
1292	NASDAQ	BCPC	Thu, Feb 9, 2012	36.72	36.92	35.95	36.01
1291	NASDAQ	BCPC	Wed, Feb 8, 2012	36.89	37.04	36.18	36.46
1290	NASDAQ	BCPC	Tue, Feb 7, 2012	37.31	37.45	36.68	36.88
1289	NASDAQ	BCPC	Mon, Feb 6, 2012	37.99	37.99	37.08	37.31
1288	NASDAQ	BCPC	Fri, Feb 3, 2012	38.32	38.84	37.77	37.95
1287	NASDAQ	BCPC	Thu, Feb 2, 2012	37.94	38.03	37.38	37.57
1286	NASDAQ	BCPC	Wed, Feb 1, 2012	38.36	38.38	37.62	37.91
1285	NASDAQ	BCPC	Tue, Jan 31, 2012	38.06	38.27	37.50	37.84
1284	NASDAQ	BCPC	Mon, Jan 30, 2012	37.05	37.82	36.91	37.69
1283	NASDAQ	BCPC	Fri, Jan 27, 2012	37.77	37.95	37.46	37.47
1282	NASDAQ	BCPC	Thu, Jan 26, 2012	38.84	38.84	37.35	37.78
1281	NASDAQ	BCPC	Wed, Jan 25, 2012	39.00	39.13	38.76	38.99
1280	NASDAQ	BCPC	Tue, Jan 24, 2012	38.56	39.23	38.51	38.94
1279	NASDAQ	BCPC	Mon, Jan 23, 2012	39.21	39.21	38.25	38.71
1278	NASDAQ	BCPC	Fri, Jan 20, 2012	39.47	39.84	38.85	38.98
1277	NASDAQ	BCPC	Thu, Jan 19, 2012	40.37	40.38	39.48	39.60
1276	NASDAQ	BCPC	Wed, Jan 18, 2012	39.90	40.60	39.66	40.31
1275	NASDAQ	BCPC	Tue, Jan 17, 2012	40.46	40.81	40.11	40.13
1274	NASDAQ	BCPC	Fri, Jan 13, 2012	41.17	41.32	40.06	40.25
1273	NASDAQ	BCPC	Thu, Jan 12, 2012	41.54	41.93	41.16	41.81
1272	NASDAQ	BCPC	Wed, Jan 11, 2012	41.55	41.71	41.21	41.53
1271	NASDAQ	BCPC	Tue, Jan 10, 2012	41.38	41.80	41.27	41.63
1270	NASDAQ	BCPC	Mon, Jan 9, 2012	41.08	41.40	40.46	40.74
1269	NASDAQ	BCPC	Fri, Jan 6, 2012	40.72	41.15	40.35	40.87
1268	NASDAQ	BCPC	Thu, Jan 5, 2012	40.56	40.85	40.01	40.82
1267	NASDAQ	BCPC	Wed, Jan 4, 2012	40.35	40.91	40.35	40.69
1266	NASDAQ	BCPC	Tue, Jan 3, 2012	41.20	41.44	40.14	40.62
1265	NASDAQ	BCPC	Fri, Dec 30, 2011	41.53	41.83	40.52	40.54
1264	NASDAQ	BCPC	Thu, Dec 29, 2011	42.84	42.84	41.33	41.68
1263	NASDAQ	BCPC	Wed, Dec 28, 2011	41.85	42.17	41.26	41.40
1262	NASDAQ	BCPC	Tue, Dec 27, 2011	41.32	41.80	41.27	41.69
1261	NASDAQ	BCPC	Fri, Dec 23, 2011	41.35	41.49	40.98	41.35
1260	NASDAQ	BCPC	Thu, Dec 22, 2011	41.27	41.53	40.68	41.11
1259	NASDAQ	BCPC	Wed, Dec 21, 2011	40.36	41.31	40.01	41.16
1258	NASDAQ	BCPC	Tue, Dec 20, 2011	40.06	40.74	40.00	40.26
1257	NASDAQ	BCPC	Mon, Dec 19, 2011	40.50	40.78	38.91	39.11
1256	NASDAQ	BCPC	Fri, Dec 16, 2011	39.87	40.50	39.51	39.95
1255	NASDAQ	BCPC	Thu, Dec 15, 2011	38.77	39.67	38.55	39.46
1254	NASDAQ	BCPC	Wed, Dec 14, 2011	39.50	39.97	38.46	38.53
1253	NASDAQ	BCPC	Tue, Dec 13, 2011	40.93	41.49	39.32	39.77
1252	NASDAQ	BCPC	Mon, Dec 12, 2011	41.43	41.43	40.02	40.66
1251	NASDAQ	BCPC	Fri, Dec 9, 2011	41.24	42.21	40.76	41.91
1250	NASDAQ	BCPC	Thu, Dec 8, 2011	42.05	42.05	41.04	41.13
1249	NASDAQ	BCPC	Wed, Dec 7, 2011	41.39	42.46	41.39	42.32
1248	NASDAQ	BCPC	Tue, Dec 6, 2011	41.85	42.15	41.39	41.74
1247	NASDAQ	BCPC	Mon, Dec 5, 2011	42.00	42.12	41.20	41.52
1246	NASDAQ	BCPC	Fri, Dec 2, 2011	41.71	41.83	41.17	41.46
1245	NASDAQ	BCPC	Thu, Dec 1, 2011	41.70	41.83	41.02	41.37
1244	NASDAQ	BCPC	Wed, Nov 30, 2011	39.98	41.51	39.82	41.50
1243	NASDAQ	BCPC	Tue, Nov 29, 2011	39.32	39.56	38.65	39.21
1242	NASDAQ	BCPC	Mon, Nov 28, 2011	38.93	39.64	38.55	39.39
1241	NASDAQ	BCPC	Fri, Nov 25, 2011	37.79	38.03	37.54	37.55
1240	NASDAQ	BCPC	Wed, Nov 23, 2011	38.32	38.99	37.67	38.06
1239	NASDAQ	BCPC	Tue, Nov 22, 2011	38.66	39.36	38.28	38.83
1238	NASDAQ	BCPC	Mon, Nov 21, 2011	39.26	39.61	38.21	38.76
1237	NASDAQ	BCPC	Fri, Nov 18, 2011	39.62	40.10	39.50	39.90
1236	NASDAQ	BCPC	Thu, Nov 17, 2011	40.10	40.66	39.38	39.68
1235	NASDAQ	BCPC	Wed, Nov 16, 2011	40.64	41.30	39.99	40.04
1234	NASDAQ	BCPC	Tue, Nov 15, 2011	40.90	41.48	40.48	41.29
1233	NASDAQ	BCPC	Mon, Nov 14, 2011	41.18	41.18	40.43	41.03
1232	NASDAQ	BCPC	Fri, Nov 11, 2011	40.50	41.28	40.38	41.20
1231	NASDAQ	BCPC	Thu, Nov 10, 2011	39.97	40.29	38.97	39.97
1230	NASDAQ	BCPC	Wed, Nov 9, 2011	40.08	40.31	39.36	39.41
1229	NASDAQ	BCPC	Tue, Nov 8, 2011	40.94	41.34	39.53	41.14
1228	NASDAQ	BCPC	Mon, Nov 7, 2011	40.69	41.00	39.66	40.72
1227	NASDAQ	BCPC	Fri, Nov 4, 2011	40.69	40.99	39.36	40.50
1226	NASDAQ	BCPC	Thu, Nov 3, 2011	39.43	41.51	38.72	41.08
1225	NASDAQ	BCPC	Wed, Nov 2, 2011	35.86	39.37	35.39	38.94
1224	NASDAQ	BCPC	Tue, Nov 1, 2011	35.45	36.34	34.93	35.28
1223	NASDAQ	BCPC	Mon, Oct 31, 2011	36.51	37.10	35.83	36.87
1222	NASDAQ	BCPC	Fri, Oct 28, 2011	36.98	37.69	36.80	37.11
1221	NASDAQ	BCPC	Thu, Oct 27, 2011	37.31	37.31	36.56	37.01
1220	NASDAQ	BCPC	Wed, Oct 26, 2011	35.66	36.73	35.45	36.33
1219	NASDAQ	BCPC	Tue, Oct 25, 2011	36.00	36.09	34.83	34.89
1218	NASDAQ	BCPC	Mon, Oct 24, 2011	35.64	36.53	35.46	36.17
1217	NASDAQ	BCPC	Fri, Oct 21, 2011	35.49	35.75	35.00	35.64
1216	NASDAQ	BCPC	Thu, Oct 20, 2011	34.63	35.03	33.80	34.75
1215	NASDAQ	BCPC	Wed, Oct 19, 2011	35.85	36.21	34.51	34.78
1214	NASDAQ	BCPC	Tue, Oct 18, 2011	36.38	36.45	35.47	36.10
1213	NASDAQ	BCPC	Mon, Oct 17, 2011	37.16	37.43	36.08	36.26
1212	NASDAQ	BCPC	Fri, Oct 14, 2011	37.32	37.51	36.88	37.49
1211	NASDAQ	BCPC	Thu, Oct 13, 2011	37.32	37.85	36.87	37.00
1210	NASDAQ	BCPC	Wed, Oct 12, 2011	38.34	38.59	37.17	37.64
1209	NASDAQ	BCPC	Tue, Oct 11, 2011	37.20	38.05	37.07	37.99
1208	NASDAQ	BCPC	Mon, Oct 10, 2011	36.28	37.59	36.26	37.45
1207	NASDAQ	BCPC	Fri, Oct 7, 2011	36.44	36.54	35.01	35.63
1206	NASDAQ	BCPC	Thu, Oct 6, 2011	36.09	36.44	35.81	36.26
1205	NASDAQ	BCPC	Wed, Oct 5, 2011	37.00	37.31	35.58	36.06
1204	NASDAQ	BCPC	Tue, Oct 4, 2011	34.98	36.97	34.43	36.77
1203	NASDAQ	BCPC	Mon, Oct 3, 2011	37.00	37.91	35.09	35.20
1202	NASDAQ	BCPC	Fri, Sep 30, 2011	38.63	39.35	37.23	37.31
1201	NASDAQ	BCPC	Thu, Sep 29, 2011	39.88	40.15	38.11	39.27
1200	NASDAQ	BCPC	Wed, Sep 28, 2011	40.46	40.62	38.77	38.92
1199	NASDAQ	BCPC	Tue, Sep 27, 2011	40.07	41.25	39.28	40.36
1198	NASDAQ	BCPC	Mon, Sep 26, 2011	38.41	39.02	37.26	38.93
1197	NASDAQ	BCPC	Fri, Sep 23, 2011	38.29	38.80	37.83	38.11
1196	NASDAQ	BCPC	Thu, Sep 22, 2011	37.93	38.55	37.51	38.35
1195	NASDAQ	BCPC	Wed, Sep 21, 2011	40.62	40.85	39.22	39.27
1194	NASDAQ	BCPC	Tue, Sep 20, 2011	40.80	41.50	40.24	40.56
1193	NASDAQ	BCPC	Mon, Sep 19, 2011	39.90	41.00	39.51	40.64
1192	NASDAQ	BCPC	Fri, Sep 16, 2011	40.74	41.25	40.31	40.65
1191	NASDAQ	BCPC	Thu, Sep 15, 2011	39.70	40.93	39.70	40.39
1190	NASDAQ	BCPC	Wed, Sep 14, 2011	39.87	40.53	39.00	39.94
1189	NASDAQ	BCPC	Tue, Sep 13, 2011	38.88	39.80	37.61	39.47
1188	NASDAQ	BCPC	Mon, Sep 12, 2011	37.93	39.05	37.93	38.75
1187	NASDAQ	BCPC	Fri, Sep 9, 2011	39.17	39.40	38.16	38.51
1186	NASDAQ	BCPC	Thu, Sep 8, 2011	39.86	40.95	39.55	39.60
1185	NASDAQ	BCPC	Wed, Sep 7, 2011	40.05	40.31	39.52	40.13
1184	NASDAQ	BCPC	Tue, Sep 6, 2011	38.00	39.47	37.41	39.39
1183	NASDAQ	BCPC	Fri, Sep 2, 2011	40.16	40.87	39.42	39.50
1182	NASDAQ	BCPC	Thu, Sep 1, 2011	41.60	42.33	40.81	41.10
1181	NASDAQ	BCPC	Wed, Aug 31, 2011	41.76	42.00	40.60	41.30
1180	NASDAQ	BCPC	Tue, Aug 30, 2011	41.58	42.15	41.16	41.70
1179	NASDAQ	BCPC	Mon, Aug 29, 2011	40.35	41.93	40.01	41.82
1178	NASDAQ	BCPC	Fri, Aug 26, 2011	38.06	40.17	37.51	39.95
1177	NASDAQ	BCPC	Thu, Aug 25, 2011	39.99	40.00	38.26	38.36
1176	NASDAQ	BCPC	Wed, Aug 24, 2011	39.58	40.07	38.60	39.49
1175	NASDAQ	BCPC	Tue, Aug 23, 2011	36.79	39.37	36.68	39.33
1174	NASDAQ	BCPC	Mon, Aug 22, 2011	37.66	37.83	36.44	36.59
1173	NASDAQ	BCPC	Fri, Aug 19, 2011	35.40	37.30	35.40	36.44
1172	NASDAQ	BCPC	Thu, Aug 18, 2011	36.84	37.34	35.90	36.36
1171	NASDAQ	BCPC	Wed, Aug 17, 2011	38.35	38.76	37.51	38.18
1170	NASDAQ	BCPC	Tue, Aug 16, 2011	38.59	39.06	37.48	37.91
1169	NASDAQ	BCPC	Mon, Aug 15, 2011	39.26	39.99	38.57	39.30
1168	NASDAQ	BCPC	Fri, Aug 12, 2011	38.84	38.96	37.48	38.75
1167	NASDAQ	BCPC	Thu, Aug 11, 2011	35.74	38.64	35.74	38.07
1166	NASDAQ	BCPC	Wed, Aug 10, 2011	38.06	38.38	35.30	35.40
1165	NASDAQ	BCPC	Tue, Aug 9, 2011	35.59	38.67	34.31	38.46
1164	NASDAQ	BCPC	Mon, Aug 8, 2011	37.39	38.99	35.05	35.05
1163	NASDAQ	BCPC	Fri, Aug 5, 2011	40.05	40.24	38.23	39.12
1162	NASDAQ	BCPC	Thu, Aug 4, 2011	43.02	43.20	40.21	40.24
1161	NASDAQ	BCPC	Wed, Aug 3, 2011	42.50	43.84	40.49	43.36
1160	NASDAQ	BCPC	Tue, Aug 2, 2011	43.65	44.76	42.58	42.66
1159	NASDAQ	BCPC	Mon, Aug 1, 2011	44.95	45.46	43.60	43.74
1158	NASDAQ	BCPC	Fri, Jul 29, 2011	42.53	43.78	42.11	43.77
1157	NASDAQ	BCPC	Thu, Jul 28, 2011	42.85	43.90	42.71	42.90
1156	NASDAQ	BCPC	Wed, Jul 27, 2011	44.15	44.15	42.55	42.59
1155	NASDAQ	BCPC	Tue, Jul 26, 2011	44.50	44.93	43.78	44.19
1154	NASDAQ	BCPC	Mon, Jul 25, 2011	45.12	45.15	44.51	44.52
1153	NASDAQ	BCPC	Fri, Jul 22, 2011	45.93	46.08	45.29	45.31
1152	NASDAQ	BCPC	Thu, Jul 21, 2011	45.40	46.34	45.10	45.69
1151	NASDAQ	BCPC	Wed, Jul 20, 2011	47.20	47.23	44.87	45.00
1150	NASDAQ	BCPC	Tue, Jul 19, 2011	45.83	46.99	45.78	46.65
1149	NASDAQ	BCPC	Mon, Jul 18, 2011	45.89	45.89	44.77	45.09
1148	NASDAQ	BCPC	Fri, Jul 15, 2011	43.28	45.39	42.92	45.00
1147	NASDAQ	BCPC	Thu, Jul 14, 2011	44.18	44.19	42.73	43.13
1146	NASDAQ	BCPC	Wed, Jul 13, 2011	44.23	44.94	43.83	44.11
1145	NASDAQ	BCPC	Tue, Jul 12, 2011	43.55	44.50	43.55	43.87
1144	NASDAQ	BCPC	Mon, Jul 11, 2011	43.82	44.13	43.28	43.80
1143	NASDAQ	BCPC	Fri, Jul 8, 2011	43.45	44.42	43.39	44.30
1142	NASDAQ	BCPC	Thu, Jul 7, 2011	44.56	44.56	43.69	43.99
1141	NASDAQ	BCPC	Wed, Jul 6, 2011	43.14	44.27	42.73	44.15
1140	NASDAQ	BCPC	Tue, Jul 5, 2011	44.72	44.72	42.79	43.07
1139	NASDAQ	BCPC	Fri, Jul 1, 2011	44.01	44.73	43.13	44.49
1138	NASDAQ	BCPC	Thu, Jun 30, 2011	43.21	43.86	42.92	43.78
1137	NASDAQ	BCPC	Wed, Jun 29, 2011	42.92	43.30	42.34	42.92
1136	NASDAQ	BCPC	Tue, Jun 28, 2011	42.26	43.25	42.13	42.83
1135	NASDAQ	BCPC	Mon, Jun 27, 2011	41.39	42.21	40.99	42.13
1134	NASDAQ	BCPC	Fri, Jun 24, 2011	41.45	41.53	40.95	41.28
1133	NASDAQ	BCPC	Thu, Jun 23, 2011	40.46	41.33	39.61	41.28
1132	NASDAQ	BCPC	Wed, Jun 22, 2011	41.92	42.26	40.86	40.86
1131	NASDAQ	BCPC	Tue, Jun 21, 2011	41.29	41.97	41.24	41.92
1130	NASDAQ	BCPC	Mon, Jun 20, 2011	39.78	40.93	39.74	40.92
1129	NASDAQ	BCPC	Fri, Jun 17, 2011	40.22	40.25	39.69	39.88
1128	NASDAQ	BCPC	Thu, Jun 16, 2011	40.23	40.45	38.86	39.98
1127	NASDAQ	BCPC	Wed, Jun 15, 2011	40.64	40.84	39.87	40.18
1126	NASDAQ	BCPC	Tue, Jun 14, 2011	40.50	41.66	40.44	41.09
1125	NASDAQ	BCPC	Mon, Jun 13, 2011	39.85	40.55	39.77	40.00
1124	NASDAQ	BCPC	Fri, Jun 10, 2011	40.08	40.40	39.44	39.51
1123	NASDAQ	BCPC	Thu, Jun 9, 2011	39.50	40.65	39.31	40.40
1122	NASDAQ	BCPC	Wed, Jun 8, 2011	39.87	40.08	39.14	39.26
1121	NASDAQ	BCPC	Tue, Jun 7, 2011	40.00	40.33	39.61	39.96
1120	NASDAQ	BCPC	Mon, Jun 6, 2011	39.82	40.35	39.43	39.70
1119	NASDAQ	BCPC	Fri, Jun 3, 2011	40.01	40.28	39.35	39.82
1118	NASDAQ	BCPC	Thu, Jun 2, 2011	41.07	41.79	40.08	40.77
1117	NASDAQ	BCPC	Wed, Jun 1, 2011	42.78	42.95	40.82	40.95
1116	NASDAQ	BCPC	Tue, May 31, 2011	42.40	43.20	41.75	43.15
1115	NASDAQ	BCPC	Fri, May 27, 2011	42.04	42.44	41.71	42.01
1114	NASDAQ	BCPC	Thu, May 26, 2011	41.42	41.96	41.11	41.91
1113	NASDAQ	BCPC	Wed, May 25, 2011	40.30	41.79	40.01	41.50
1112	NASDAQ	BCPC	Tue, May 24, 2011	40.84	40.99	39.81	40.33
1111	NASDAQ	BCPC	Mon, May 23, 2011	40.61	41.11	40.61	40.67
1110	NASDAQ	BCPC	Fri, May 20, 2011	41.50	41.75	41.13	41.36
1109	NASDAQ	BCPC	Thu, May 19, 2011	41.60	42.01	40.82	41.67
1108	NASDAQ	BCPC	Wed, May 18, 2011	41.14	41.37	40.45	41.21
1107	NASDAQ	BCPC	Tue, May 17, 2011	40.33	41.12	40.03	40.92
1106	NASDAQ	BCPC	Mon, May 16, 2011	41.05	41.31	40.48	40.67
1105	NASDAQ	BCPC	Fri, May 13, 2011	41.33	41.72	40.74	41.15
1104	NASDAQ	BCPC	Thu, May 12, 2011	41.08	41.81	40.89	41.60
1103	NASDAQ	BCPC	Wed, May 11, 2011	41.22	41.42	40.63	41.20
1102	NASDAQ	BCPC	Tue, May 10, 2011	40.30	41.29	40.10	41.29
1101	NASDAQ	BCPC	Mon, May 9, 2011	39.46	40.30	39.39	40.09
1100	NASDAQ	BCPC	Fri, May 6, 2011	39.56	39.85	38.97	39.33
1099	NASDAQ	BCPC	Thu, May 5, 2011	37.78	40.19	37.78	38.92
1098	NASDAQ	BCPC	Wed, May 4, 2011	38.78	38.83	37.59	38.03
1097	NASDAQ	BCPC	Tue, May 3, 2011	38.91	39.60	37.84	38.68
1096	NASDAQ	BCPC	Mon, May 2, 2011	40.10	40.17	38.81	38.88
1095	NASDAQ	BCPC	Fri, Apr 29, 2011	39.68	40.10	39.53	39.69
1094	NASDAQ	BCPC	Thu, Apr 28, 2011	39.35	39.65	39.30	39.50
1093	NASDAQ	BCPC	Wed, Apr 27, 2011	39.85	40.08	38.90	39.30
1092	NASDAQ	BCPC	Tue, Apr 26, 2011	39.09	40.29	38.99	39.79
1091	NASDAQ	BCPC	Mon, Apr 25, 2011	39.11	39.44	38.45	38.95
1090	NASDAQ	BCPC	Thu, Apr 21, 2011	39.16	39.40	38.62	39.35
1089	NASDAQ	BCPC	Wed, Apr 20, 2011	38.50	38.90	37.62	38.71
1088	NASDAQ	BCPC	Tue, Apr 19, 2011	37.62	37.97	37.00	37.82
1087	NASDAQ	BCPC	Mon, Apr 18, 2011	37.00	37.69	37.00	37.43
1086	NASDAQ	BCPC	Fri, Apr 15, 2011	36.98	37.80	36.50	37.59
1085	NASDAQ	BCPC	Thu, Apr 14, 2011	36.10	37.17	35.95	37.17
1084	NASDAQ	BCPC	Wed, Apr 13, 2011	36.30	36.77	35.94	36.46
1083	NASDAQ	BCPC	Tue, Apr 12, 2011	36.69	37.25	35.96	36.02
1082	NASDAQ	BCPC	Mon, Apr 11, 2011	37.39	37.86	36.52	37.03
1081	NASDAQ	BCPC	Fri, Apr 8, 2011	38.97	39.09	37.20	37.45
1080	NASDAQ	BCPC	Thu, Apr 7, 2011	39.09	39.34	38.58	38.60
1079	NASDAQ	BCPC	Wed, Apr 6, 2011	38.80	39.36	38.80	38.85
1078	NASDAQ	BCPC	Tue, Apr 5, 2011	37.74	38.80	37.70	38.63
1077	NASDAQ	BCPC	Mon, Apr 4, 2011	37.68	38.05	37.68	37.97
1076	NASDAQ	BCPC	Fri, Apr 1, 2011	37.61	37.90	37.37	37.45
1075	NASDAQ	BCPC	Thu, Mar 31, 2011	36.67	37.52	36.44	37.52
1074	NASDAQ	BCPC	Wed, Mar 30, 2011	36.34	36.92	36.05	36.88
1073	NASDAQ	BCPC	Tue, Mar 29, 2011	35.92	36.39	35.76	36.12
1072	NASDAQ	BCPC	Mon, Mar 28, 2011	36.42	36.95	35.90	36.06
1071	NASDAQ	BCPC	Fri, Mar 25, 2011	35.21	36.95	35.21	36.07
1070	NASDAQ	BCPC	Thu, Mar 24, 2011	34.93	35.28	34.65	35.09
1069	NASDAQ	BCPC	Wed, Mar 23, 2011	34.13	34.98	33.76	34.63
1068	NASDAQ	BCPC	Tue, Mar 22, 2011	34.21	34.60	33.82	34.26
1067	NASDAQ	BCPC	Mon, Mar 21, 2011	33.61	34.28	33.61	34.10
1066	NASDAQ	BCPC	Fri, Mar 18, 2011	32.95	33.22	32.60	33.21
1065	NASDAQ	BCPC	Thu, Mar 17, 2011	33.05	33.28	32.55	32.66
1064	NASDAQ	BCPC	Wed, Mar 16, 2011	33.16	33.52	32.38	32.91
1063	NASDAQ	BCPC	Tue, Mar 15, 2011	32.58	33.56	32.00	33.30
1062	NASDAQ	BCPC	Mon, Mar 14, 2011	32.89	33.89	32.80	33.75
1061	NASDAQ	BCPC	Fri, Mar 11, 2011	33.36	33.62	32.62	33.38
1060	NASDAQ	BCPC	Thu, Mar 10, 2011	33.91	33.91	33.00	33.38
1059	NASDAQ	BCPC	Wed, Mar 9, 2011	34.77	34.77	34.08	34.41
1058	NASDAQ	BCPC	Tue, Mar 8, 2011	34.31	35.42	33.55	34.74
1057	NASDAQ	BCPC	Mon, Mar 7, 2011	35.65	36.12	33.79	34.29
1056	NASDAQ	BCPC	Fri, Mar 4, 2011	36.26	36.50	34.89	35.50
1055	NASDAQ	BCPC	Thu, Mar 3, 2011	35.59	36.20	35.56	36.08
1054	NASDAQ	BCPC	Wed, Mar 2, 2011	34.98	35.66	34.87	35.22
1053	NASDAQ	BCPC	Tue, Mar 1, 2011	36.25	36.25	34.43	35.00
1052	NASDAQ	BCPC	Mon, Feb 28, 2011	35.60	36.83	35.59	36.00
1051	NASDAQ	BCPC	Fri, Feb 25, 2011	34.46	35.38	34.14	35.33
1050	NASDAQ	BCPC	Thu, Feb 24, 2011	33.52	34.50	33.26	34.40
1049	NASDAQ	BCPC	Wed, Feb 23, 2011	34.54	34.54	33.16	33.52
1048	NASDAQ	BCPC	Tue, Feb 22, 2011	34.99	35.64	34.34	34.62
1047	NASDAQ	BCPC	Fri, Feb 18, 2011	35.79	35.95	35.11	35.50
1046	NASDAQ	BCPC	Thu, Feb 17, 2011	35.43	35.80	35.16	35.62
1045	NASDAQ	BCPC	Wed, Feb 16, 2011	34.78	35.42	34.56	35.36
1044	NASDAQ	BCPC	Tue, Feb 15, 2011	34.42	34.95	34.42	34.73
1043	NASDAQ	BCPC	Mon, Feb 14, 2011	34.38	34.55	34.07	34.50
1042	NASDAQ	BCPC	Fri, Feb 11, 2011	33.75	34.38	33.75	34.37
1041	NASDAQ	BCPC	Thu, Feb 10, 2011	33.74	34.05	33.53	33.88
1040	NASDAQ	BCPC	Wed, Feb 9, 2011	34.10	34.30	33.43	33.96
1039	NASDAQ	BCPC	Tue, Feb 8, 2011	34.16	34.47	34.00	34.32
1038	NASDAQ	BCPC	Mon, Feb 7, 2011	34.56	34.91	34.07	34.30
1037	NASDAQ	BCPC	Fri, Feb 4, 2011	34.22	34.67	33.82	34.56
1036	NASDAQ	BCPC	Thu, Feb 3, 2011	34.46	34.68	33.69	34.30
1035	NASDAQ	BCPC	Wed, Feb 2, 2011	34.53	35.12	34.43	34.55
1034	NASDAQ	BCPC	Tue, Feb 1, 2011	33.70	34.93	33.66	34.73
1033	NASDAQ	BCPC	Mon, Jan 31, 2011	33.83	34.30	33.29	33.65
1032	NASDAQ	BCPC	Fri, Jan 28, 2011	34.90	35.11	33.61	33.62
1031	NASDAQ	BCPC	Thu, Jan 27, 2011	35.55	36.20	34.80	34.87
1030	NASDAQ	BCPC	Wed, Jan 26, 2011	34.46	35.77	34.22	35.73
1029	NASDAQ	BCPC	Tue, Jan 25, 2011	33.75	34.30	33.43	34.25
1028	NASDAQ	BCPC	Mon, Jan 24, 2011	33.99	34.13	33.19	34.02
1027	NASDAQ	BCPC	Fri, Jan 21, 2011	34.39	34.70	33.96	34.05
1026	NASDAQ	BCPC	Thu, Jan 20, 2011	34.35	34.71	33.75	34.14
1025	NASDAQ	BCPC	Wed, Jan 19, 2011	37.49	37.51	34.66	34.73
1024	NASDAQ	BCPC	Tue, Jan 18, 2011	36.13	37.63	35.98	37.38
1023	NASDAQ	BCPC	Fri, Jan 14, 2011	35.72	36.34	35.45	36.34
1022	NASDAQ	BCPC	Thu, Jan 13, 2011	35.91	36.01	35.50	35.70
1021	NASDAQ	BCPC	Wed, Jan 12, 2011	35.75	36.15	35.54	35.76
1020	NASDAQ	BCPC	Tue, Jan 11, 2011	36.04	36.15	35.47	35.48
1019	NASDAQ	BCPC	Mon, Jan 10, 2011	35.24	36.15	35.00	35.92
1018	NASDAQ	BCPC	Fri, Jan 7, 2011	35.72	36.19	34.82	35.32
1017	NASDAQ	BCPC	Thu, Jan 6, 2011	34.86	36.00	34.75	35.61
1016	NASDAQ	BCPC	Wed, Jan 5, 2011	34.88	35.02	34.51	34.78
1015	NASDAQ	BCPC	Tue, Jan 4, 2011	35.01	35.36	34.31	34.87
1014	NASDAQ	BCPC	Mon, Jan 3, 2011	34.79	35.00	33.87	34.81
1013	NASDAQ	BCPC	Fri, Dec 31, 2010	33.87	34.29	33.64	33.81
1012	NASDAQ	BCPC	Thu, Dec 30, 2010	33.31	33.98	33.06	33.86
1011	NASDAQ	BCPC	Wed, Dec 29, 2010	33.23	33.43	33.12	33.28
1010	NASDAQ	BCPC	Tue, Dec 28, 2010	33.57	33.57	32.97	33.08
1009	NASDAQ	BCPC	Mon, Dec 27, 2010	33.25	33.55	33.00	33.44
1008	NASDAQ	BCPC	Thu, Dec 23, 2010	33.04	33.53	33.04	33.29
1007	NASDAQ	BCPC	Wed, Dec 22, 2010	33.85	33.89	33.06	33.07
1006	NASDAQ	BCPC	Tue, Dec 21, 2010	33.62	33.98	33.35	33.91
1005	NASDAQ	BCPC	Mon, Dec 20, 2010	33.49	33.86	32.65	33.29
1004	NASDAQ	BCPC	Fri, Dec 17, 2010	32.97	33.45	32.62	33.29
1003	NASDAQ	BCPC	Thu, Dec 16, 2010	33.40	33.40	32.76	33.19
1002	NASDAQ	BCPC	Wed, Dec 15, 2010	33.59	33.82	33.02	33.27
1001	NASDAQ	BCPC	Tue, Dec 14, 2010	33.63	33.83	33.23	33.53
1000	NASDAQ	BCPC	Mon, Dec 13, 2010	33.13	33.68	33.13	33.45
999	NASDAQ	BCPC	Fri, Dec 10, 2010	32.31	33.02	32.15	33.01
998	NASDAQ	BCPC	Thu, Dec 9, 2010	32.45	32.67	32.02	32.17
997	NASDAQ	BCPC	Wed, Dec 8, 2010	32.71	32.71	32.14	32.14
996	NASDAQ	BCPC	Tue, Dec 7, 2010	32.93	32.93	32.38	32.52
995	NASDAQ	BCPC	Mon, Dec 6, 2010	31.64	32.56	31.51	32.21
994	NASDAQ	BCPC	Fri, Dec 3, 2010	31.18	32.15	31.18	32.04
993	NASDAQ	BCPC	Thu, Dec 2, 2010	31.58	31.78	31.00	31.42
992	NASDAQ	BCPC	Wed, Dec 1, 2010	31.45	31.68	31.09	31.52
991	NASDAQ	BCPC	Tue, Nov 30, 2010	31.38	31.48	30.80	30.96
990	NASDAQ	BCPC	Mon, Nov 29, 2010	31.39	31.77	30.84	31.58
989	NASDAQ	BCPC	Fri, Nov 26, 2010	31.79	32.02	31.11	31.59
988	NASDAQ	BCPC	Wed, Nov 24, 2010	31.62	32.45	31.59	32.41
987	NASDAQ	BCPC	Tue, Nov 23, 2010	30.50	31.38	30.01	31.30
986	NASDAQ	BCPC	Mon, Nov 22, 2010	30.83	31.29	30.43	30.90
985	NASDAQ	BCPC	Fri, Nov 19, 2010	30.85	31.29	30.31	31.07
984	NASDAQ	BCPC	Thu, Nov 18, 2010	30.82	31.25	30.67	30.99
983	NASDAQ	BCPC	Wed, Nov 17, 2010	30.41	30.61	30.05	30.40
982	NASDAQ	BCPC	Tue, Nov 16, 2010	31.10	31.12	30.10	30.44
981	NASDAQ	BCPC	Mon, Nov 15, 2010	31.49	32.30	30.98	31.38
980	NASDAQ	BCPC	Fri, Nov 12, 2010	31.35	31.70	30.80	31.44
979	NASDAQ	BCPC	Thu, Nov 11, 2010	31.40	31.95	30.59	31.58
978	NASDAQ	BCPC	Wed, Nov 10, 2010	30.77	31.63	30.48	31.61
977	NASDAQ	BCPC	Tue, Nov 9, 2010	30.81	31.16	30.45	30.66
976	NASDAQ	BCPC	Mon, Nov 8, 2010	30.08	30.78	29.62	30.71
975	NASDAQ	BCPC	Fri, Nov 5, 2010	30.35	30.35	29.68	30.12
974	NASDAQ	BCPC	Thu, Nov 4, 2010	29.88	30.23	29.67	30.23
973	NASDAQ	BCPC	Wed, Nov 3, 2010	29.97	30.07	29.03	29.44
972	NASDAQ	BCPC	Tue, Nov 2, 2010	29.61	30.25	29.47	29.87
971	NASDAQ	BCPC	Mon, Nov 1, 2010	30.62	30.96	28.68	29.16
970	NASDAQ	BCPC	Fri, Oct 29, 2010	30.26	31.59	30.25	30.56
969	NASDAQ	BCPC	Thu, Oct 28, 2010	31.04	31.21	30.59	31.06
968	NASDAQ	BCPC	Wed, Oct 27, 2010	31.19	31.37	30.35	30.72
967	NASDAQ	BCPC	Tue, Oct 26, 2010	31.27	31.90	31.07	31.37
966	NASDAQ	BCPC	Mon, Oct 25, 2010	31.33	31.77	31.13	31.53
965	NASDAQ	BCPC	Fri, Oct 22, 2010	31.61	31.64	30.79	31.01
964	NASDAQ	BCPC	Thu, Oct 21, 2010	31.24	31.74	31.08	31.60
963	NASDAQ	BCPC	Wed, Oct 20, 2010	30.72	31.45	30.72	31.00
962	NASDAQ	BCPC	Tue, Oct 19, 2010	30.94	31.77	30.24	30.53
961	NASDAQ	BCPC	Mon, Oct 18, 2010	30.87	31.32	30.85	31.28
960	NASDAQ	BCPC	Fri, Oct 15, 2010	30.93	31.23	30.26	30.89
959	NASDAQ	BCPC	Thu, Oct 14, 2010	30.17	30.57	29.84	30.56
958	NASDAQ	BCPC	Wed, Oct 13, 2010	30.00	30.40	29.73	30.06
957	NASDAQ	BCPC	Tue, Oct 12, 2010	29.72	30.09	29.60	29.95
956	NASDAQ	BCPC	Mon, Oct 11, 2010	29.34	30.38	29.32	29.88
955	NASDAQ	BCPC	Fri, Oct 8, 2010	30.64	30.64	29.13	29.28
954	NASDAQ	BCPC	Thu, Oct 7, 2010	31.70	31.91	30.57	30.66
953	NASDAQ	BCPC	Wed, Oct 6, 2010	31.83	31.97	31.42	31.66
952	NASDAQ	BCPC	Tue, Oct 5, 2010	31.02	31.91	30.66	31.83
951	NASDAQ	BCPC	Mon, Oct 4, 2010	30.86	31.05	30.46	30.62
950	NASDAQ	BCPC	Fri, Oct 1, 2010	31.10	31.10	30.65	30.91
949	NASDAQ	BCPC	Thu, Sep 30, 2010	31.06	31.06	30.47	30.86
948	NASDAQ	BCPC	Wed, Sep 29, 2010	30.68	31.12	30.38	30.75
947	NASDAQ	BCPC	Tue, Sep 28, 2010	30.82	30.98	30.15	30.87
946	NASDAQ	BCPC	Mon, Sep 27, 2010	29.71	30.70	29.69	30.60
945	NASDAQ	BCPC	Fri, Sep 24, 2010	29.43	29.81	29.16	29.80
944	NASDAQ	BCPC	Thu, Sep 23, 2010	28.60	29.07	28.55	28.97
943	NASDAQ	BCPC	Wed, Sep 22, 2010	28.85	29.41	28.51	28.89
942	NASDAQ	BCPC	Tue, Sep 21, 2010	29.25	29.39	28.89	29.04
941	NASDAQ	BCPC	Mon, Sep 20, 2010	28.20	29.25	28.06	29.25
940	NASDAQ	BCPC	Fri, Sep 17, 2010	28.24	28.34	27.43	28.05
939	NASDAQ	BCPC	Thu, Sep 16, 2010	28.33	28.35	27.62	27.91
938	NASDAQ	BCPC	Wed, Sep 15, 2010	27.20	28.39	27.07	28.29
937	NASDAQ	BCPC	Tue, Sep 14, 2010	26.10	27.74	26.10	27.29
936	NASDAQ	BCPC	Mon, Sep 13, 2010	25.67	26.00	25.52	25.96
935	NASDAQ	BCPC	Fri, Sep 10, 2010	25.30	25.50	25.13	25.40
934	NASDAQ	BCPC	Thu, Sep 9, 2010	25.34	25.34	24.91	25.26
933	NASDAQ	BCPC	Wed, Sep 8, 2010	25.03	25.24	24.96	25.06
932	NASDAQ	BCPC	Tue, Sep 7, 2010	25.69	25.71	24.88	24.95
931	NASDAQ	BCPC	Fri, Sep 3, 2010	25.37	25.76	25.14	25.72
930	NASDAQ	BCPC	Thu, Sep 2, 2010	25.30	25.30	24.69	25.07
929	NASDAQ	BCPC	Wed, Sep 1, 2010	24.86	25.37	24.63	25.36
928	NASDAQ	BCPC	Tue, Aug 31, 2010	24.47	24.80	24.25	24.45
927	NASDAQ	BCPC	Mon, Aug 30, 2010	24.54	24.80	24.46	24.56
926	NASDAQ	BCPC	Fri, Aug 27, 2010	24.25	24.68	23.87	24.66
925	NASDAQ	BCPC	Thu, Aug 26, 2010	24.33	24.56	23.97	23.99
924	NASDAQ	BCPC	Wed, Aug 25, 2010	23.95	24.36	23.69	24.28
923	NASDAQ	BCPC	Tue, Aug 24, 2010	23.85	24.28	23.72	24.01
922	NASDAQ	BCPC	Mon, Aug 23, 2010	24.70	24.93	24.00	24.13
921	NASDAQ	BCPC	Fri, Aug 20, 2010	24.49	24.76	24.08	24.62
920	NASDAQ	BCPC	Thu, Aug 19, 2010	25.63	25.78	24.55	24.67
919	NASDAQ	BCPC	Wed, Aug 18, 2010	25.89	25.99	25.56	25.72
918	NASDAQ	BCPC	Tue, Aug 17, 2010	25.97	26.00	25.70	25.84
917	NASDAQ	BCPC	Mon, Aug 16, 2010	25.31	25.82	25.24	25.69
916	NASDAQ	BCPC	Fri, Aug 13, 2010	25.48	25.72	25.17	25.48
915	NASDAQ	BCPC	Thu, Aug 12, 2010	25.52	26.06	25.39	25.64
914	NASDAQ	BCPC	Wed, Aug 11, 2010	26.32	26.37	25.59	25.67
913	NASDAQ	BCPC	Tue, Aug 10, 2010	26.83	27.23	26.58	26.78
912	NASDAQ	BCPC	Mon, Aug 9, 2010	27.10	27.21	26.81	27.13
911	NASDAQ	BCPC	Fri, Aug 6, 2010	26.94	27.26	26.38	27.00
910	NASDAQ	BCPC	Thu, Aug 5, 2010	26.91	27.55	26.76	27.25
909	NASDAQ	BCPC	Wed, Aug 4, 2010	27.01	27.20	26.79	27.04
908	NASDAQ	BCPC	Tue, Aug 3, 2010	26.52	27.47	25.54	26.93
907	NASDAQ	BCPC	Mon, Aug 2, 2010	26.79	27.28	26.60	26.69
906	NASDAQ	BCPC	Fri, Jul 30, 2010	26.31	26.99	25.66	26.45
905	NASDAQ	BCPC	Thu, Jul 29, 2010	27.71	27.85	26.36	26.76
904	NASDAQ	BCPC	Wed, Jul 28, 2010	27.45	27.83	27.20	27.56
903	NASDAQ	BCPC	Tue, Jul 27, 2010	26.99	27.89	26.99	27.55
902	NASDAQ	BCPC	Mon, Jul 26, 2010	26.64	26.92	26.32	26.91
901	NASDAQ	BCPC	Fri, Jul 23, 2010	26.10	26.50	25.82	26.48
900	NASDAQ	BCPC	Thu, Jul 22, 2010	25.90	26.25	25.77	26.13
899	NASDAQ	BCPC	Wed, Jul 21, 2010	26.16	26.25	25.44	25.47
898	NASDAQ	BCPC	Tue, Jul 20, 2010	25.03	26.03	24.97	26.00
897	NASDAQ	BCPC	Mon, Jul 19, 2010	25.14	25.49	24.83	25.39
896	NASDAQ	BCPC	Fri, Jul 16, 2010	25.65	25.87	25.00	25.02
895	NASDAQ	BCPC	Thu, Jul 15, 2010	26.01	26.09	25.45	25.90
894	NASDAQ	BCPC	Wed, Jul 14, 2010	26.14	26.39	25.67	26.01
893	NASDAQ	BCPC	Tue, Jul 13, 2010	25.71	26.29	25.55	26.27
892	NASDAQ	BCPC	Mon, Jul 12, 2010	25.61	25.71	25.28	25.45
891	NASDAQ	BCPC	Fri, Jul 9, 2010	25.46	25.80	25.44	25.75
890	NASDAQ	BCPC	Thu, Jul 8, 2010	25.20	25.59	24.99	25.55
889	NASDAQ	BCPC	Wed, Jul 7, 2010	24.47	25.03	24.33	24.98
888	NASDAQ	BCPC	Tue, Jul 6, 2010	25.13	25.68	24.10	24.31
887	NASDAQ	BCPC	Fri, Jul 2, 2010	25.01	25.12	24.44	24.66
886	NASDAQ	BCPC	Thu, Jul 1, 2010	24.95	25.00	24.24	24.78
885	NASDAQ	BCPC	Wed, Jun 30, 2010	25.00	25.79	24.94	25.00
884	NASDAQ	BCPC	Tue, Jun 29, 2010	24.54	25.20	24.52	24.92
883	NASDAQ	BCPC	Mon, Jun 28, 2010	24.35	25.27	24.12	25.04
882	NASDAQ	BCPC	Fri, Jun 25, 2010	24.38	24.99	24.01	24.45
881	NASDAQ	BCPC	Thu, Jun 24, 2010	24.60	24.87	24.20	24.28
880	NASDAQ	BCPC	Wed, Jun 23, 2010	24.89	25.07	24.71	24.79
879	NASDAQ	BCPC	Tue, Jun 22, 2010	25.48	25.60	24.91	25.00
878	NASDAQ	BCPC	Mon, Jun 21, 2010	25.83	25.86	25.13	25.35
877	NASDAQ	BCPC	Fri, Jun 18, 2010	25.25	25.86	25.09	25.40
876	NASDAQ	BCPC	Thu, Jun 17, 2010	25.37	25.40	25.04	25.27
875	NASDAQ	BCPC	Wed, Jun 16, 2010	25.03	25.40	25.00	25.14
874	NASDAQ	BCPC	Tue, Jun 15, 2010	25.30	25.49	24.99	25.23
873	NASDAQ	BCPC	Mon, Jun 14, 2010	25.27	25.47	24.87	24.96
872	NASDAQ	BCPC	Fri, Jun 11, 2010	24.35	25.11	24.35	25.10
871	NASDAQ	BCPC	Thu, Jun 10, 2010	24.31	24.73	24.09	24.71
870	NASDAQ	BCPC	Wed, Jun 9, 2010	24.04	24.37	23.60	23.84
869	NASDAQ	BCPC	Tue, Jun 8, 2010	24.30	24.33	23.24	23.74
868	NASDAQ	BCPC	Mon, Jun 7, 2010	23.93	24.52	23.92	24.15
867	NASDAQ	BCPC	Fri, Jun 4, 2010	24.06	24.62	23.73	23.93
866	NASDAQ	BCPC	Thu, Jun 3, 2010	24.55	25.01	24.37	24.69
865	NASDAQ	BCPC	Wed, Jun 2, 2010	24.23	24.79	23.80	24.59
864	NASDAQ	BCPC	Tue, Jun 1, 2010	24.17	25.24	24.05	24.16
863	NASDAQ	BCPC	Fri, May 28, 2010	24.99	24.99	24.11	24.29
862	NASDAQ	BCPC	Thu, May 27, 2010	24.41	25.16	24.07	25.06
861	NASDAQ	BCPC	Wed, May 26, 2010	24.05	24.40	23.74	23.89
860	NASDAQ	BCPC	Tue, May 25, 2010	23.60	24.01	23.30	23.94
859	NASDAQ	BCPC	Mon, May 24, 2010	24.01	24.43	23.90	24.07
858	NASDAQ	BCPC	Fri, May 21, 2010	22.98	24.15	22.24	24.10
857	NASDAQ	BCPC	Thu, May 20, 2010	24.10	24.36	23.31	23.38
856	NASDAQ	BCPC	Wed, May 19, 2010	24.88	24.88	24.18	24.56
855	NASDAQ	BCPC	Tue, May 18, 2010	25.30	25.66	24.58	24.78
854	NASDAQ	BCPC	Mon, May 17, 2010	24.50	25.00	23.89	24.98
853	NASDAQ	BCPC	Fri, May 14, 2010	24.64	24.70	23.96	24.42
852	NASDAQ	BCPC	Thu, May 13, 2010	25.27	25.32	24.59	24.90
851	NASDAQ	BCPC	Wed, May 12, 2010	24.59	25.44	24.36	25.42
850	NASDAQ	BCPC	Tue, May 11, 2010	24.24	25.11	23.84	24.60
849	NASDAQ	BCPC	Mon, May 10, 2010	25.12	25.26	24.29	24.58
848	NASDAQ	BCPC	Fri, May 7, 2010	24.00	24.45	23.53	23.84
847	NASDAQ	BCPC	Thu, May 6, 2010	24.11	24.50	23.00	24.03
846	NASDAQ	BCPC	Wed, May 5, 2010	24.82	25.00	22.07	24.33
845	NASDAQ	BCPC	Tue, May 4, 2010	26.65	26.76	24.99	25.02
844	NASDAQ	BCPC	Mon, May 3, 2010	26.14	26.94	26.02	26.80
843	NASDAQ	BCPC	Fri, Apr 30, 2010	26.51	26.84	25.94	25.94
842	NASDAQ	BCPC	Thu, Apr 29, 2010	26.12	26.39	25.86	26.39
841	NASDAQ	BCPC	Wed, Apr 28, 2010	25.62	25.97	25.58	25.89
840	NASDAQ	BCPC	Tue, Apr 27, 2010	25.95	26.22	25.51	25.54
839	NASDAQ	BCPC	Mon, Apr 26, 2010	25.96	26.25	25.96	26.03
838	NASDAQ	BCPC	Fri, Apr 23, 2010	25.94	25.96	25.68	25.91
837	NASDAQ	BCPC	Thu, Apr 22, 2010	25.54	25.94	25.27	25.93
836	NASDAQ	BCPC	Wed, Apr 21, 2010	25.83	25.88	25.02	25.88
835	NASDAQ	BCPC	Tue, Apr 20, 2010	25.61	25.87	25.34	25.75
834	NASDAQ	BCPC	Mon, Apr 19, 2010	25.83	25.83	25.31	25.52
833	NASDAQ	BCPC	Fri, Apr 16, 2010	25.87	26.18	25.50	25.88
832	NASDAQ	BCPC	Thu, Apr 15, 2010	25.53	26.01	25.31	25.96
831	NASDAQ	BCPC	Wed, Apr 14, 2010	25.08	25.63	24.80	25.59
830	NASDAQ	BCPC	Tue, Apr 13, 2010	24.94	25.12	24.56	24.96
829	NASDAQ	BCPC	Mon, Apr 12, 2010	24.83	24.99	24.75	24.96
828	NASDAQ	BCPC	Fri, Apr 9, 2010	24.87	24.91	24.54	24.90
827	NASDAQ	BCPC	Thu, Apr 8, 2010	25.35	25.46	24.88	24.92
826	NASDAQ	BCPC	Wed, Apr 7, 2010	25.45	25.54	25.13	25.37
825	NASDAQ	BCPC	Tue, Apr 6, 2010	25.06	25.63	25.03	25.46
824	NASDAQ	BCPC	Mon, Apr 5, 2010	24.97	25.27	24.83	25.27
823	NASDAQ	BCPC	Thu, Apr 1, 2010	24.86	25.08	24.26	24.81
822	NASDAQ	BCPC	Wed, Mar 31, 2010	24.81	25.41	24.62	24.65
821	NASDAQ	BCPC	Tue, Mar 30, 2010	24.67	25.01	24.46	24.84
820	NASDAQ	BCPC	Mon, Mar 29, 2010	24.30	24.69	24.21	24.68
819	NASDAQ	BCPC	Fri, Mar 26, 2010	24.25	24.58	24.07	24.12
818	NASDAQ	BCPC	Thu, Mar 25, 2010	24.76	25.01	24.20	24.24
817	NASDAQ	BCPC	Wed, Mar 24, 2010	24.94	25.03	24.62	24.63
816	NASDAQ	BCPC	Tue, Mar 23, 2010	24.86	25.05	24.53	24.97
815	NASDAQ	BCPC	Mon, Mar 22, 2010	24.09	24.90	24.00	24.78
814	NASDAQ	BCPC	Fri, Mar 19, 2010	25.07	25.77	24.11	24.21
813	NASDAQ	BCPC	Thu, Mar 18, 2010	24.81	25.12	24.51	24.91
812	NASDAQ	BCPC	Wed, Mar 17, 2010	24.67	25.07	24.36	24.68
811	NASDAQ	BCPC	Tue, Mar 16, 2010	24.30	24.66	24.19	24.50
810	NASDAQ	BCPC	Mon, Mar 15, 2010	24.22	24.59	23.68	24.18
809	NASDAQ	BCPC	Fri, Mar 12, 2010	24.20	24.48	23.70	24.20
808	NASDAQ	BCPC	Thu, Mar 11, 2010	23.70	24.05	23.56	24.03
807	NASDAQ	BCPC	Wed, Mar 10, 2010	23.87	24.11	23.72	23.90
806	NASDAQ	BCPC	Tue, Mar 9, 2010	23.45	23.99	23.45	23.80
805	NASDAQ	BCPC	Mon, Mar 8, 2010	23.50	23.75	23.20	23.46
804	NASDAQ	BCPC	Fri, Mar 5, 2010	23.09	23.49	23.09	23.47
803	NASDAQ	BCPC	Thu, Mar 4, 2010	22.96	23.08	22.81	23.03
802	NASDAQ	BCPC	Wed, Mar 3, 2010	22.89	23.20	22.80	22.98
801	NASDAQ	BCPC	Tue, Mar 2, 2010	22.51	23.43	22.46	22.80
800	NASDAQ	BCPC	Mon, Mar 1, 2010	22.10	23.34	22.10	22.96
799	NASDAQ	BCPC	Fri, Feb 26, 2010	21.74	22.03	21.34	21.91
798	NASDAQ	BCPC	Thu, Feb 25, 2010	21.43	22.03	20.72	21.79
797	NASDAQ	BCPC	Wed, Feb 24, 2010	21.95	22.25	21.55	21.82
796	NASDAQ	BCPC	Tue, Feb 23, 2010	22.32	22.48	21.83	21.95
795	NASDAQ	BCPC	Mon, Feb 22, 2010	22.13	22.50	21.81	22.44
794	NASDAQ	BCPC	Fri, Feb 19, 2010	21.82	22.19	21.32	22.00
793	NASDAQ	BCPC	Thu, Feb 18, 2010	21.05	21.93	21.05	21.80
792	NASDAQ	BCPC	Wed, Feb 17, 2010	19.98	21.09	19.94	21.06
791	NASDAQ	BCPC	Tue, Feb 16, 2010	19.62	19.90	19.42	19.90
790	NASDAQ	BCPC	Fri, Feb 12, 2010	19.02	19.53	19.00	19.51
789	NASDAQ	BCPC	Thu, Feb 11, 2010	18.78	19.30	18.48	19.24
788	NASDAQ	BCPC	Wed, Feb 10, 2010	18.52	18.85	18.17	18.79
787	NASDAQ	BCPC	Tue, Feb 9, 2010	18.39	18.68	18.25	18.51
786	NASDAQ	BCPC	Mon, Feb 8, 2010	18.65	18.65	18.27	18.27
785	NASDAQ	BCPC	Fri, Feb 5, 2010	18.65	18.76	18.20	18.67
784	NASDAQ	BCPC	Thu, Feb 4, 2010	19.07	19.20	18.55	18.55
783	NASDAQ	BCPC	Wed, Feb 3, 2010	19.30	19.50	19.11	19.20
782	NASDAQ	BCPC	Tue, Feb 2, 2010	19.47	19.59	19.23	19.35
781	NASDAQ	BCPC	Mon, Feb 1, 2010	19.41	19.61	19.10	19.50
780	NASDAQ	BCPC	Fri, Jan 29, 2010	19.98	20.20	19.38	19.39
779	NASDAQ	BCPC	Thu, Jan 28, 2010	20.82	20.83	19.52	19.85
778	NASDAQ	BCPC	Wed, Jan 27, 2010	20.11	20.74	20.04	20.73
777	NASDAQ	BCPC	Tue, Jan 26, 2010	20.98	20.99	20.21	20.27
776	NASDAQ	BCPC	Mon, Jan 25, 2010	21.38	21.38	20.80	21.04
775	NASDAQ	BCPC	Fri, Jan 22, 2010	22.37	22.42	21.21	21.26
774	NASDAQ	BCPC	Thu, Jan 21, 2010	21.76	22.61	21.35	22.51
773	NASDAQ	BCPC	Wed, Jan 20, 2010	21.59	21.79	21.31	21.62
772	NASDAQ	BCPC	Tue, Jan 19, 2010	21.56	21.83	21.33	21.81
771	NASDAQ	BCPC	Fri, Jan 15, 2010	21.84	21.84	21.33	21.46
770	NASDAQ	BCPC	Thu, Jan 14, 2010	21.91	22.00	21.70	21.77
769	NASDAQ	BCPC	Wed, Jan 13, 2010	21.69	21.99	21.53	21.88
768	NASDAQ	BCPC	Tue, Jan 12, 2010	21.50	21.87	21.50	21.67
767	NASDAQ	BCPC	Mon, Jan 11, 2010	21.93	21.99	21.07	21.63
766	NASDAQ	BCPC	Fri, Jan 8, 2010	21.80	22.05	21.64	22.05
765	NASDAQ	BCPC	Thu, Jan 7, 2010	21.05	21.81	20.67	21.81
764	NASDAQ	BCPC	Wed, Jan 6, 2010	21.71	22.11	20.84	21.01
763	NASDAQ	BCPC	Tue, Jan 5, 2010	22.73	23.17	20.92	21.81
762	NASDAQ	BCPC	Mon, Jan 4, 2010	22.49	22.72	22.23	22.69
761	NASDAQ	BCPC	Thu, Dec 31, 2009	22.71	22.79	22.27	22.34
760	NASDAQ	BCPC	Wed, Dec 30, 2009	22.67	22.83	22.59	22.79
759	NASDAQ	BCPC	Tue, Dec 29, 2009	22.87	22.87	22.70	22.80
758	NASDAQ	BCPC	Mon, Dec 28, 2009	22.91	22.91	22.74	22.81
757	NASDAQ	BCPC	Thu, Dec 24, 2009	22.81	22.87	22.81	22.86
756	NASDAQ	BCPC	Wed, Dec 23, 2009	22.73	22.86	22.63	22.79
755	NASDAQ	BCPC	Tue, Dec 22, 2009	22.71	22.87	22.23	22.63
754	NASDAQ	BCPC	Mon, Dec 21, 2009	22.69	22.73	22.45	22.60
753	NASDAQ	BCPC	Fri, Dec 18, 2009	22.67	23.15	22.15	22.63
752	NASDAQ	BCPC	Thu, Dec 17, 2009	22.43	22.80	22.18	22.52
751	NASDAQ	BCPC	Wed, Dec 16, 2009	22.29	22.60	22.20	22.46
750	NASDAQ	BCPC	Tue, Dec 15, 2009	21.99	22.20	21.81	22.05
749	NASDAQ	BCPC	Mon, Dec 14, 2009	21.99	22.00	21.81	21.98
748	NASDAQ	BCPC	Fri, Dec 11, 2009	21.39	21.88	21.31	21.81
747	NASDAQ	BCPC	Thu, Dec 10, 2009	21.70	21.99	21.10	21.21
746	NASDAQ	BCPC	Wed, Dec 9, 2009	21.47	21.81	21.31	21.67
745	NASDAQ	BCPC	Tue, Dec 8, 2009	21.39	21.73	21.12	21.39
744	NASDAQ	BCPC	Mon, Dec 7, 2009	21.45	21.93	21.44	21.60
743	NASDAQ	BCPC	Fri, Dec 4, 2009	21.51	21.80	21.11	21.49
742	NASDAQ	BCPC	Thu, Dec 3, 2009	21.16	21.52	21.01	21.07
741	NASDAQ	BCPC	Wed, Dec 2, 2009	20.67	21.06	20.61	21.02
740	NASDAQ	BCPC	Tue, Dec 1, 2009	21.21	21.33	20.73	20.73
739	NASDAQ	BCPC	Mon, Nov 30, 2009	20.67	21.35	20.35	21.25
738	NASDAQ	BCPC	Fri, Nov 27, 2009	20.61	20.99	20.55	20.70
737	NASDAQ	BCPC	Wed, Nov 25, 2009	21.50	21.75	21.25	21.25
736	NASDAQ	BCPC	Tue, Nov 24, 2009	21.34	21.63	21.01	21.46
735	NASDAQ	BCPC	Mon, Nov 23, 2009	20.85	21.31	20.85	21.27
734	NASDAQ	BCPC	Fri, Nov 20, 2009	20.37	20.77	20.31	20.77
733	NASDAQ	BCPC	Thu, Nov 19, 2009	20.79	20.93	20.31	20.57
732	NASDAQ	BCPC	Wed, Nov 18, 2009	20.80	20.96	20.55	20.94
731	NASDAQ	BCPC	Tue, Nov 17, 2009	20.69	20.99	20.64	20.86
730	NASDAQ	BCPC	Mon, Nov 16, 2009	20.34	20.94	20.11	20.85
729	NASDAQ	BCPC	Fri, Nov 13, 2009	19.74	20.47	19.59	20.11
728	NASDAQ	BCPC	Thu, Nov 12, 2009	20.27	20.65	19.61	19.73
727	NASDAQ	BCPC	Wed, Nov 11, 2009	20.41	20.67	20.00	20.31
726	NASDAQ	BCPC	Tue, Nov 10, 2009	19.95	20.31	19.91	20.18
725	NASDAQ	BCPC	Mon, Nov 9, 2009	19.93	20.07	19.83	20.01
724	NASDAQ	BCPC	Fri, Nov 6, 2009	19.38	19.79	19.19	19.69
723	NASDAQ	BCPC	Thu, Nov 5, 2009	18.69	19.57	18.69	19.55
722	NASDAQ	BCPC	Wed, Nov 4, 2009	18.73	18.75	18.37	18.57
721	NASDAQ	BCPC	Tue, Nov 3, 2009	18.65	18.83	18.33	18.73
720	NASDAQ	BCPC	Mon, Nov 2, 2009	18.46	18.77	18.19	18.66
719	NASDAQ	BCPC	Fri, Oct 30, 2009	18.33	18.58	18.06	18.39
718	NASDAQ	BCPC	Thu, Oct 29, 2009	18.63	18.76	18.37	18.52
717	NASDAQ	BCPC	Wed, Oct 28, 2009	18.71	18.82	18.33	18.45
716	NASDAQ	BCPC	Tue, Oct 27, 2009	18.65	19.05	18.59	18.68
715	NASDAQ	BCPC	Mon, Oct 26, 2009	18.93	19.29	18.57	18.65
714	NASDAQ	BCPC	Fri, Oct 23, 2009	19.43	19.54	18.72	18.85
713	NASDAQ	BCPC	Thu, Oct 22, 2009	19.04	19.49	18.69	19.42
712	NASDAQ	BCPC	Wed, Oct 21, 2009	19.17	19.58	18.93	19.01
711	NASDAQ	BCPC	Tue, Oct 20, 2009	19.37	19.37	18.90	19.23
710	NASDAQ	BCPC	Mon, Oct 19, 2009	19.37	19.45	18.91	19.35
709	NASDAQ	BCPC	Fri, Oct 16, 2009	19.23	19.35	19.12	19.25
708	NASDAQ	BCPC	Thu, Oct 15, 2009	19.17	19.33	18.83	19.32
707	NASDAQ	BCPC	Wed, Oct 14, 2009	19.11	19.33	18.91	19.27
706	NASDAQ	BCPC	Tue, Oct 13, 2009	18.89	19.20	18.64	18.82
705	NASDAQ	BCPC	Mon, Oct 12, 2009	19.17	19.30	18.82	18.97
704	NASDAQ	BCPC	Fri, Oct 9, 2009	18.95	19.20	18.83	19.05
703	NASDAQ	BCPC	Thu, Oct 8, 2009	18.79	19.26	18.67	19.01
702	NASDAQ	BCPC	Wed, Oct 7, 2009	18.68	18.98	18.60	18.71
701	NASDAQ	BCPC	Tue, Oct 6, 2009	18.12	18.93	17.51	18.70
700	NASDAQ	BCPC	Mon, Oct 5, 2009	17.97	18.22	17.85	17.95
699	NASDAQ	BCPC	Fri, Oct 2, 2009	17.39	18.01	17.39	17.93
698	NASDAQ	BCPC	Thu, Oct 1, 2009	18.19	18.29	17.41	17.57
697	NASDAQ	BCPC	Wed, Sep 30, 2009	17.69	17.73	17.01	17.53
696	NASDAQ	BCPC	Tue, Sep 29, 2009	18.11	18.11	17.73	17.73
695	NASDAQ	BCPC	Mon, Sep 28, 2009	17.66	18.23	17.66	18.05
694	NASDAQ	BCPC	Fri, Sep 25, 2009	17.68	17.87	17.53	17.62
693	NASDAQ	BCPC	Thu, Sep 24, 2009	18.01	18.09	17.57	17.81
692	NASDAQ	BCPC	Wed, Sep 23, 2009	17.87	18.27	17.86	17.89
691	NASDAQ	BCPC	Tue, Sep 22, 2009	18.30	18.30	17.81	17.95
690	NASDAQ	BCPC	Mon, Sep 21, 2009	18.04	18.23	17.94	18.23
689	NASDAQ	BCPC	Fri, Sep 18, 2009	18.52	18.52	17.87	18.15
688	NASDAQ	BCPC	Thu, Sep 17, 2009	17.87	18.59	17.83	18.45
687	NASDAQ	BCPC	Wed, Sep 16, 2009	16.83	18.09	16.83	17.93
686	NASDAQ	BCPC	Tue, Sep 15, 2009	16.38	16.99	16.38	16.78
685	NASDAQ	BCPC	Mon, Sep 14, 2009	16.57	16.63	15.90	16.46
684	NASDAQ	BCPC	Fri, Sep 11, 2009	16.97	16.97	16.58	16.65
683	NASDAQ	BCPC	Thu, Sep 10, 2009	16.75	16.88	16.60	16.86
682	NASDAQ	BCPC	Wed, Sep 9, 2009	16.41	16.88	16.41	16.75
681	NASDAQ	BCPC	Tue, Sep 8, 2009	16.67	16.76	16.35	16.50
680	NASDAQ	BCPC	Fri, Sep 4, 2009	16.34	16.61	16.20	16.58
679	NASDAQ	BCPC	Thu, Sep 3, 2009	16.37	16.43	16.23	16.35
678	NASDAQ	BCPC	Wed, Sep 2, 2009	16.37	16.55	16.21	16.35
677	NASDAQ	BCPC	Tue, Sep 1, 2009	16.53	16.62	16.24	16.37
676	NASDAQ	BCPC	Mon, Aug 31, 2009	16.57	16.67	16.51	16.60
675	NASDAQ	BCPC	Fri, Aug 28, 2009	17.06	17.06	16.51	16.72
674	NASDAQ	BCPC	Thu, Aug 27, 2009	16.96	17.07	16.52	16.97
673	NASDAQ	BCPC	Wed, Aug 26, 2009	16.95	17.03	16.79	16.91
672	NASDAQ	BCPC	Tue, Aug 25, 2009	17.38	17.40	16.80	17.01
671	NASDAQ	BCPC	Mon, Aug 24, 2009	17.24	17.54	17.17	17.24
670	NASDAQ	BCPC	Fri, Aug 21, 2009	17.42	17.66	17.17	17.25
669	NASDAQ	BCPC	Thu, Aug 20, 2009	17.08	17.31	16.99	17.19
668	NASDAQ	BCPC	Wed, Aug 19, 2009	17.03	17.39	16.89	17.17
667	NASDAQ	BCPC	Tue, Aug 18, 2009	17.30	17.30	16.89	17.09
666	NASDAQ	BCPC	Mon, Aug 17, 2009	16.81	17.33	16.72	17.26
665	NASDAQ	BCPC	Fri, Aug 14, 2009	17.84	17.84	16.85	17.15
664	NASDAQ	BCPC	Thu, Aug 13, 2009	18.19	18.19	17.49	17.81
663	NASDAQ	BCPC	Wed, Aug 12, 2009	17.83	18.26	17.71	17.99
662	NASDAQ	BCPC	Tue, Aug 11, 2009	17.94	18.25	17.51	17.69
661	NASDAQ	BCPC	Mon, Aug 10, 2009	17.89	18.27	17.89	18.08
660	NASDAQ	BCPC	Fri, Aug 7, 2009	17.95	18.33	17.41	18.03
659	NASDAQ	BCPC	Thu, Aug 6, 2009	17.81	17.93	17.37	17.67
658	NASDAQ	BCPC	Wed, Aug 5, 2009	18.03	18.33	17.61	17.78
657	NASDAQ	BCPC	Tue, Aug 4, 2009	18.12	18.43	18.03	18.07
656	NASDAQ	BCPC	Mon, Aug 3, 2009	18.51	18.59	18.06	18.28
655	NASDAQ	BCPC	Fri, Jul 31, 2009	17.68	19.20	17.61	18.50
654	NASDAQ	BCPC	Thu, Jul 30, 2009	18.05	18.55	17.73	18.13
653	NASDAQ	BCPC	Wed, Jul 29, 2009	18.06	18.42	17.67	17.77
652	NASDAQ	BCPC	Tue, Jul 28, 2009	17.81	18.27	17.67	18.27
651	NASDAQ	BCPC	Mon, Jul 27, 2009	17.79	18.00	17.72	17.93
650	NASDAQ	BCPC	Fri, Jul 24, 2009	17.45	17.83	17.35	17.79
649	NASDAQ	BCPC	Thu, Jul 23, 2009	17.14	17.82	16.79	17.43
648	NASDAQ	BCPC	Wed, Jul 22, 2009	17.05	17.27	16.99	17.20
647	NASDAQ	BCPC	Tue, Jul 21, 2009	17.20	17.27	16.94	17.08
646	NASDAQ	BCPC	Mon, Jul 20, 2009	17.17	17.24	16.89	17.05
645	NASDAQ	BCPC	Fri, Jul 17, 2009	17.00	17.31	16.73	17.03
644	NASDAQ	BCPC	Thu, Jul 16, 2009	16.80	17.00	16.65	16.95
643	NASDAQ	BCPC	Wed, Jul 15, 2009	16.39	16.97	16.39	16.94
642	NASDAQ	BCPC	Tue, Jul 14, 2009	16.22	16.50	16.01	16.21
641	NASDAQ	BCPC	Mon, Jul 13, 2009	15.83	16.27	15.67	16.27
640	NASDAQ	BCPC	Fri, Jul 10, 2009	15.63	15.92	15.55	15.89
639	NASDAQ	BCPC	Thu, Jul 9, 2009	15.98	15.99	15.65	15.67
638	NASDAQ	BCPC	Wed, Jul 8, 2009	16.08	16.24	15.59	15.89
637	NASDAQ	BCPC	Tue, Jul 7, 2009	16.32	16.53	15.94	15.96
636	NASDAQ	BCPC	Mon, Jul 6, 2009	16.20	16.73	15.69	16.27
635	NASDAQ	BCPC	Thu, Jul 2, 2009	16.55	16.55	16.16	16.27
634	NASDAQ	BCPC	Wed, Jul 1, 2009	16.52	16.83	16.29	16.77
633	NASDAQ	BCPC	Tue, Jun 30, 2009	16.13	16.63	16.13	16.35
632	NASDAQ	BCPC	Mon, Jun 29, 2009	16.38	16.54	16.05	16.13
631	NASDAQ	BCPC	Fri, Jun 26, 2009	16.19	16.47	15.86	16.45
630	NASDAQ	BCPC	Thu, Jun 25, 2009	15.58	16.25	15.58	16.24
629	NASDAQ	BCPC	Wed, Jun 24, 2009	15.75	16.02	15.51	15.71
628	NASDAQ	BCPC	Tue, Jun 23, 2009	15.79	15.81	15.50	15.55
627	NASDAQ	BCPC	Mon, Jun 22, 2009	15.69	15.84	15.34	15.71
626	NASDAQ	BCPC	Fri, Jun 19, 2009	16.07	16.13	15.71	15.93
625	NASDAQ	BCPC	Thu, Jun 18, 2009	16.03	16.07	15.53	15.84
624	NASDAQ	BCPC	Wed, Jun 17, 2009	15.99	16.27	15.83	16.00
623	NASDAQ	BCPC	Tue, Jun 16, 2009	16.29	16.56	15.68	15.81
622	NASDAQ	BCPC	Mon, Jun 15, 2009	16.33	16.54	15.43	16.19
621	NASDAQ	BCPC	Fri, Jun 12, 2009	16.35	16.67	16.19	16.59
620	NASDAQ	BCPC	Thu, Jun 11, 2009	16.58	16.85	16.38	16.40
619	NASDAQ	BCPC	Wed, Jun 10, 2009	16.31	16.58	16.01	16.58
618	NASDAQ	BCPC	Tue, Jun 9, 2009	16.20	16.36	16.08	16.15
617	NASDAQ	BCPC	Mon, Jun 8, 2009	16.67	16.73	15.84	16.16
616	NASDAQ	BCPC	Fri, Jun 5, 2009	16.90	16.93	16.59	16.84
615	NASDAQ	BCPC	Thu, Jun 4, 2009	16.83	16.86	16.53	16.79
614	NASDAQ	BCPC	Wed, Jun 3, 2009	16.63	16.89	16.53	16.78
613	NASDAQ	BCPC	Tue, Jun 2, 2009	16.63	16.93	16.60	16.79
612	NASDAQ	BCPC	Mon, Jun 1, 2009	16.31	16.87	16.29	16.70
611	NASDAQ	BCPC	Fri, May 29, 2009	16.11	16.21	15.80	16.07
610	NASDAQ	BCPC	Thu, May 28, 2009	16.36	16.58	15.78	16.09
609	NASDAQ	BCPC	Wed, May 27, 2009	16.55	16.79	16.13	16.14
608	NASDAQ	BCPC	Tue, May 26, 2009	15.89	16.95	15.89	16.68
607	NASDAQ	BCPC	Fri, May 22, 2009	16.29	16.65	15.91	15.91
606	NASDAQ	BCPC	Thu, May 21, 2009	16.09	16.51	15.86	16.23
605	NASDAQ	BCPC	Wed, May 20, 2009	16.13	16.87	16.01	16.25
604	NASDAQ	BCPC	Tue, May 19, 2009	15.93	16.33	15.81	15.95
603	NASDAQ	BCPC	Mon, May 18, 2009	15.94	16.22	15.73	15.94
602	NASDAQ	BCPC	Fri, May 15, 2009	15.73	15.87	15.49	15.77
601	NASDAQ	BCPC	Thu, May 14, 2009	15.79	16.15	15.71	15.73
600	NASDAQ	BCPC	Wed, May 13, 2009	15.63	16.11	15.63	15.77
599	NASDAQ	BCPC	Tue, May 12, 2009	16.06	16.37	15.61	15.91
598	NASDAQ	BCPC	Mon, May 11, 2009	15.89	16.34	15.72	15.91
597	NASDAQ	BCPC	Fri, May 8, 2009	15.92	16.33	15.69	16.27
596	NASDAQ	BCPC	Thu, May 7, 2009	16.63	16.63	15.27	15.72
595	NASDAQ	BCPC	Wed, May 6, 2009	16.80	16.85	16.30	16.47
594	NASDAQ	BCPC	Tue, May 5, 2009	16.55	16.72	15.96	16.57
593	NASDAQ	BCPC	Mon, May 4, 2009	16.79	17.01	16.47	16.63
592	NASDAQ	BCPC	Fri, May 1, 2009	16.60	17.33	16.42	16.57
591	NASDAQ	BCPC	Thu, Apr 30, 2009	16.75	17.37	16.43	16.59
590	NASDAQ	BCPC	Wed, Apr 29, 2009	16.34	16.75	16.17	16.65
589	NASDAQ	BCPC	Tue, Apr 28, 2009	15.74	16.53	15.74	16.15
588	NASDAQ	BCPC	Mon, Apr 27, 2009	16.00	16.34	15.61	15.98
587	NASDAQ	BCPC	Fri, Apr 24, 2009	16.04	16.51	15.87	16.24
586	NASDAQ	BCPC	Thu, Apr 23, 2009	16.06	16.17	15.68	15.93
585	NASDAQ	BCPC	Wed, Apr 22, 2009	15.92	16.61	15.92	16.09
584	NASDAQ	BCPC	Tue, Apr 21, 2009	15.55	16.32	15.39	16.23
583	NASDAQ	BCPC	Mon, Apr 20, 2009	16.12	16.42	15.50	15.62
582	NASDAQ	BCPC	Fri, Apr 17, 2009	16.50	16.73	16.25	16.54
581	NASDAQ	BCPC	Thu, Apr 16, 2009	16.27	16.60	15.75	16.45
580	NASDAQ	BCPC	Wed, Apr 15, 2009	15.97	16.38	15.79	16.16
579	NASDAQ	BCPC	Tue, Apr 14, 2009	16.12	16.25	15.87	16.13
578	NASDAQ	BCPC	Mon, Apr 13, 2009	16.26	16.51	15.79	16.43
577	NASDAQ	BCPC	Thu, Apr 9, 2009	16.19	16.79	15.99	16.51
576	NASDAQ	BCPC	Wed, Apr 8, 2009	15.50	15.93	15.21	15.91
575	NASDAQ	BCPC	Tue, Apr 7, 2009	16.10	16.21	15.18	15.36
574	NASDAQ	BCPC	Mon, Apr 6, 2009	16.67	16.76	16.10	16.29
573	NASDAQ	BCPC	Fri, Apr 3, 2009	16.85	17.04	16.67	16.95
572	NASDAQ	BCPC	Thu, Apr 2, 2009	16.67	17.11	16.51	16.85
571	NASDAQ	BCPC	Wed, Apr 1, 2009	16.57	16.66	16.01	16.57
570	NASDAQ	BCPC	Tue, Mar 31, 2009	15.77	17.48	15.36	16.75
569	NASDAQ	BCPC	Mon, Mar 30, 2009	15.38	15.59	15.15	15.52
568	NASDAQ	BCPC	Fri, Mar 27, 2009	15.95	16.17	15.55	15.67
567	NASDAQ	BCPC	Thu, Mar 26, 2009	15.51	16.21	15.37	16.21
566	NASDAQ	BCPC	Wed, Mar 25, 2009	14.61	15.39	14.55	15.33
565	NASDAQ	BCPC	Tue, Mar 24, 2009	15.17	15.47	14.42	14.49
564	NASDAQ	BCPC	Mon, Mar 23, 2009	14.86	15.35	14.50	15.35
563	NASDAQ	BCPC	Fri, Mar 20, 2009	14.95	14.97	14.22	14.50
562	NASDAQ	BCPC	Thu, Mar 19, 2009	14.93	14.99	14.65	14.89
561	NASDAQ	BCPC	Wed, Mar 18, 2009	14.20	14.90	13.95	14.90
560	NASDAQ	BCPC	Tue, Mar 17, 2009	13.11	14.19	13.05	14.19
559	NASDAQ	BCPC	Mon, Mar 16, 2009	13.80	13.93	12.98	13.08
558	NASDAQ	BCPC	Fri, Mar 13, 2009	13.85	13.94	13.56	13.63
557	NASDAQ	BCPC	Thu, Mar 12, 2009	13.11	13.97	13.03	13.82
556	NASDAQ	BCPC	Wed, Mar 11, 2009	13.18	13.37	13.01	13.11
555	NASDAQ	BCPC	Tue, Mar 10, 2009	12.79	13.45	12.77	13.13
554	NASDAQ	BCPC	Mon, Mar 9, 2009	12.63	12.88	12.48	12.60
553	NASDAQ	BCPC	Fri, Mar 6, 2009	12.89	13.12	12.56	12.93
552	NASDAQ	BCPC	Thu, Mar 5, 2009	13.07	13.22	12.79	12.80
551	NASDAQ	BCPC	Wed, Mar 4, 2009	13.09	13.45	12.93	13.28
550	NASDAQ	BCPC	Tue, Mar 3, 2009	13.25	13.25	12.81	12.83
549	NASDAQ	BCPC	Mon, Mar 2, 2009	13.55	13.75	13.00	13.05
548	NASDAQ	BCPC	Fri, Feb 27, 2009	13.85	14.31	13.61	13.83
547	NASDAQ	BCPC	Thu, Feb 26, 2009	13.93	14.29	13.89	14.12
546	NASDAQ	BCPC	Wed, Feb 25, 2009	13.67	14.66	13.50	13.78
545	NASDAQ	BCPC	Tue, Feb 24, 2009	13.37	13.61	12.96	13.21
544	NASDAQ	BCPC	Mon, Feb 23, 2009	14.07	14.39	13.13	13.21
543	NASDAQ	BCPC	Fri, Feb 20, 2009	14.00	14.32	13.79	14.14
542	NASDAQ	BCPC	Thu, Feb 19, 2009	14.25	14.47	14.01	14.17
541	NASDAQ	BCPC	Wed, Feb 18, 2009	14.33	14.40	14.00	14.12
540	NASDAQ	BCPC	Tue, Feb 17, 2009	14.22	14.59	14.02	14.19
539	NASDAQ	BCPC	Fri, Feb 13, 2009	14.76	15.26	14.57	14.69
538	NASDAQ	BCPC	Thu, Feb 12, 2009	14.69	14.89	14.42	14.82
537	NASDAQ	BCPC	Wed, Feb 11, 2009	15.20	15.27	14.79	14.96
536	NASDAQ	BCPC	Tue, Feb 10, 2009	15.49	15.58	14.91	15.17
535	NASDAQ	BCPC	Mon, Feb 9, 2009	15.41	15.74	15.35	15.54
534	NASDAQ	BCPC	Fri, Feb 6, 2009	15.23	15.73	15.13	15.52
533	NASDAQ	BCPC	Thu, Feb 5, 2009	14.83	15.37	14.67	15.32
532	NASDAQ	BCPC	Wed, Feb 4, 2009	15.19	15.53	14.87	14.93
531	NASDAQ	BCPC	Tue, Feb 3, 2009	15.26	15.33	14.93	15.23
530	NASDAQ	BCPC	Mon, Feb 2, 2009	14.64	15.23	14.59	15.09
529	NASDAQ	BCPC	Fri, Jan 30, 2009	15.44	15.46	14.85	14.89
528	NASDAQ	BCPC	Thu, Jan 29, 2009	15.66	15.77	15.23	15.27
527	NASDAQ	BCPC	Wed, Jan 28, 2009	15.79	15.97	15.59	15.89
526	NASDAQ	BCPC	Tue, Jan 27, 2009	15.53	15.67	15.41	15.58
525	NASDAQ	BCPC	Mon, Jan 26, 2009	15.09	15.70	15.07	15.55
524	NASDAQ	BCPC	Fri, Jan 23, 2009	15.06	15.48	14.87	15.17
523	NASDAQ	BCPC	Thu, Jan 22, 2009	15.64	15.87	15.43	15.51
522	NASDAQ	BCPC	Wed, Jan 21, 2009	15.59	16.00	15.35	16.00
521	NASDAQ	BCPC	Tue, Jan 20, 2009	15.67	15.70	15.33	15.42
520	NASDAQ	BCPC	Fri, Jan 16, 2009	15.88	15.99	15.47	15.90
519	NASDAQ	BCPC	Thu, Jan 15, 2009	14.85	15.89	14.59	15.82
518	NASDAQ	BCPC	Wed, Jan 14, 2009	15.14	15.59	14.79	14.79
517	NASDAQ	BCPC	Tue, Jan 13, 2009	15.21	15.47	15.21	15.31
516	NASDAQ	BCPC	Mon, Jan 12, 2009	15.34	15.97	15.20	15.29
515	NASDAQ	BCPC	Fri, Jan 9, 2009	16.24	16.24	15.38	15.41
514	NASDAQ	BCPC	Thu, Jan 8, 2009	15.81	16.26	15.55	16.19
513	NASDAQ	BCPC	Wed, Jan 7, 2009	15.99	16.29	15.65	15.77
512	NASDAQ	BCPC	Tue, Jan 6, 2009	16.29	16.39	15.95	16.19
511	NASDAQ	BCPC	Mon, Jan 5, 2009	16.43	16.43	15.75	16.08
510	NASDAQ	BCPC	Fri, Jan 2, 2009	16.60	16.60	16.27	16.36
509	NASDAQ	BCPC	Wed, Dec 31, 2008	16.44	16.69	16.44	16.61
508	NASDAQ	BCPC	Tue, Dec 30, 2008	15.66	16.48	15.48	16.47
507	NASDAQ	BCPC	Mon, Dec 29, 2008	15.72	15.72	15.35	15.47
506	NASDAQ	BCPC	Fri, Dec 26, 2008	15.51	15.63	15.29	15.52
505	NASDAQ	BCPC	Wed, Dec 24, 2008	15.86	15.87	15.55	15.55
504	NASDAQ	BCPC	Tue, Dec 23, 2008	16.32	16.37	15.75	15.81
503	NASDAQ	BCPC	Mon, Dec 22, 2008	16.21	16.60	15.67	16.20
502	NASDAQ	BCPC	Fri, Dec 19, 2008	16.97	17.01	16.17	16.20
501	NASDAQ	BCPC	Thu, Dec 18, 2008	17.09	17.10	16.22	16.54
500	NASDAQ	BCPC	Wed, Dec 17, 2008	17.27	17.33	16.87	17.03
499	NASDAQ	BCPC	Tue, Dec 16, 2008	16.85	17.50	16.45	17.35
498	NASDAQ	BCPC	Mon, Dec 15, 2008	17.34	17.56	16.23	16.61
497	NASDAQ	BCPC	Fri, Dec 12, 2008	15.90	17.65	15.61	17.42
496	NASDAQ	BCPC	Thu, Dec 11, 2008	17.19	17.37	15.97	16.34
495	NASDAQ	BCPC	Wed, Dec 10, 2008	16.95	17.50	16.80	17.28
494	NASDAQ	BCPC	Tue, Dec 9, 2008	17.14	17.67	16.31	16.80
493	NASDAQ	BCPC	Mon, Dec 8, 2008	17.33	17.75	16.41	17.37
492	NASDAQ	BCPC	Fri, Dec 5, 2008	15.55	17.17	15.04	16.92
491	NASDAQ	BCPC	Thu, Dec 4, 2008	16.25	16.80	15.28	15.75
490	NASDAQ	BCPC	Wed, Dec 3, 2008	15.79	17.00	15.64	16.44
489	NASDAQ	BCPC	Tue, Dec 2, 2008	15.72	16.29	15.17	16.23
488	NASDAQ	BCPC	Mon, Dec 1, 2008	16.89	17.30	15.15	15.35
487	NASDAQ	BCPC	Fri, Nov 28, 2008	16.78	17.35	16.78	17.35
486	NASDAQ	BCPC	Wed, Nov 26, 2008	16.07	17.07	16.05	17.06
485	NASDAQ	BCPC	Tue, Nov 25, 2008	16.53	16.65	16.16	16.37
484	NASDAQ	BCPC	Mon, Nov 24, 2008	15.53	16.53	15.21	16.41
483	NASDAQ	BCPC	Fri, Nov 21, 2008	14.92	15.61	13.57	15.35
482	NASDAQ	BCPC	Thu, Nov 20, 2008	15.17	16.18	14.55	14.67
481	NASDAQ	BCPC	Wed, Nov 19, 2008	16.16	16.53	15.35	15.41
480	NASDAQ	BCPC	Tue, Nov 18, 2008	15.53	16.30	15.11	16.15
479	NASDAQ	BCPC	Mon, Nov 17, 2008	15.11	16.43	15.11	15.51
478	NASDAQ	BCPC	Fri, Nov 14, 2008	15.12	16.35	15.12	15.30
477	NASDAQ	BCPC	Thu, Nov 13, 2008	15.32	15.69	14.29	15.28
476	NASDAQ	BCPC	Wed, Nov 12, 2008	15.61	16.06	15.15	15.19
475	NASDAQ	BCPC	Tue, Nov 11, 2008	15.78	16.63	15.41	15.85
474	NASDAQ	BCPC	Mon, Nov 10, 2008	16.73	17.00	15.61	15.94
473	NASDAQ	BCPC	Fri, Nov 7, 2008	15.91	16.35	15.55	16.31
472	NASDAQ	BCPC	Thu, Nov 6, 2008	16.32	16.64	15.69	15.74
471	NASDAQ	BCPC	Wed, Nov 5, 2008	16.96	17.02	16.03	16.39
470	NASDAQ	BCPC	Tue, Nov 4, 2008	17.33	17.50	16.40	17.25
469	NASDAQ	BCPC	Mon, Nov 3, 2008	16.93	17.33	16.53	17.13
468	NASDAQ	BCPC	Fri, Oct 31, 2008	16.31	17.10	15.80	17.04
467	NASDAQ	BCPC	Thu, Oct 30, 2008	15.55	16.33	14.21	16.23
466	NASDAQ	BCPC	Wed, Oct 29, 2008	14.45	15.87	14.44	15.35
465	NASDAQ	BCPC	Tue, Oct 28, 2008	14.50	15.20	13.05	14.11
464	NASDAQ	BCPC	Mon, Oct 27, 2008	15.33	15.33	14.03	14.15
463	NASDAQ	BCPC	Fri, Oct 24, 2008	14.90	15.97	14.82	15.57
462	NASDAQ	BCPC	Thu, Oct 23, 2008	15.58	16.44	15.37	16.22
461	NASDAQ	BCPC	Wed, Oct 22, 2008	16.69	16.69	15.42	15.81
460	NASDAQ	BCPC	Tue, Oct 21, 2008	17.83	17.94	17.01	17.06
459	NASDAQ	BCPC	Mon, Oct 20, 2008	17.33	18.57	17.28	17.91
458	NASDAQ	BCPC	Fri, Oct 17, 2008	16.01	17.32	14.59	16.67
457	NASDAQ	BCPC	Thu, Oct 16, 2008	15.15	16.63	14.35	16.58
456	NASDAQ	BCPC	Wed, Oct 15, 2008	16.88	16.88	15.01	15.05
455	NASDAQ	BCPC	Tue, Oct 14, 2008	17.66	17.90	16.07	16.41
454	NASDAQ	BCPC	Mon, Oct 13, 2008	15.99	17.43	15.77	17.33
453	NASDAQ	BCPC	Fri, Oct 10, 2008	14.00	15.95	13.66	15.43
452	NASDAQ	BCPC	Thu, Oct 9, 2008	14.92	15.18	14.28	14.28
451	NASDAQ	BCPC	Wed, Oct 8, 2008	14.87	15.33	14.41	14.65
450	NASDAQ	BCPC	Tue, Oct 7, 2008	15.67	16.04	15.01	15.09
449	NASDAQ	BCPC	Mon, Oct 6, 2008	16.33	16.61	15.60	15.85
448	NASDAQ	BCPC	Fri, Oct 3, 2008	17.31	17.65	16.63	16.72
447	NASDAQ	BCPC	Thu, Oct 2, 2008	17.65	17.75	17.04	17.05
446	NASDAQ	BCPC	Wed, Oct 1, 2008	17.70	17.96	17.43	17.85
445	NASDAQ	BCPC	Tue, Sep 30, 2008	17.75	18.49	17.24	17.78
444	NASDAQ	BCPC	Mon, Sep 29, 2008	18.33	18.93	17.43	17.82
443	NASDAQ	BCPC	Fri, Sep 26, 2008	18.61	18.75	18.05	18.59
442	NASDAQ	BCPC	Thu, Sep 25, 2008	18.41	18.93	18.01	18.63
441	NASDAQ	BCPC	Wed, Sep 24, 2008	19.30	19.33	18.48	18.48
440	NASDAQ	BCPC	Tue, Sep 23, 2008	19.17	19.47	19.07	19.19
439	NASDAQ	BCPC	Mon, Sep 22, 2008	19.98	20.21	19.23	19.25
438	NASDAQ	BCPC	Fri, Sep 19, 2008	19.62	19.99	19.17	19.67
437	NASDAQ	BCPC	Thu, Sep 18, 2008	18.09	19.24	17.82	18.93
436	NASDAQ	BCPC	Wed, Sep 17, 2008	18.17	18.46	17.75	17.83
435	NASDAQ	BCPC	Tue, Sep 16, 2008	16.55	18.47	16.21	18.47
434	NASDAQ	BCPC	Mon, Sep 15, 2008	18.32	18.49	17.27	17.27
433	NASDAQ	BCPC	Fri, Sep 12, 2008	18.43	18.63	18.35	18.63
432	NASDAQ	BCPC	Thu, Sep 11, 2008	18.23	18.63	18.11	18.55
431	NASDAQ	BCPC	Wed, Sep 10, 2008	18.29	18.57	18.14	18.51
430	NASDAQ	BCPC	Tue, Sep 9, 2008	18.38	18.66	18.05	18.09
429	NASDAQ	BCPC	Mon, Sep 8, 2008	18.21	18.57	17.99	18.38
428	NASDAQ	BCPC	Fri, Sep 5, 2008	17.60	17.89	17.09	17.84
427	NASDAQ	BCPC	Thu, Sep 4, 2008	18.14	18.14	17.55	17.78
426	NASDAQ	BCPC	Wed, Sep 3, 2008	18.13	18.53	17.87	18.18
425	NASDAQ	BCPC	Tue, Sep 2, 2008	18.29	18.45	17.83	18.17
424	NASDAQ	BCPC	Fri, Aug 29, 2008	18.29	18.38	17.98	18.19
423	NASDAQ	BCPC	Thu, Aug 28, 2008	17.93	18.33	17.67	18.29
422	NASDAQ	BCPC	Wed, Aug 27, 2008	17.76	18.04	17.48	17.92
421	NASDAQ	BCPC	Tue, Aug 26, 2008	17.60	17.99	17.46	17.72
420	NASDAQ	BCPC	Mon, Aug 25, 2008	17.69	17.70	17.40	17.61
419	NASDAQ	BCPC	Fri, Aug 22, 2008	18.12	18.12	17.61	17.73
418	NASDAQ	BCPC	Thu, Aug 21, 2008	17.97	18.17	17.87	18.01
417	NASDAQ	BCPC	Wed, Aug 20, 2008	18.21	18.43	17.51	18.15
416	NASDAQ	BCPC	Tue, Aug 19, 2008	17.93	18.30	17.85	18.09
415	NASDAQ	BCPC	Mon, Aug 18, 2008	18.42	18.69	17.89	18.05
414	NASDAQ	BCPC	Fri, Aug 15, 2008	17.62	18.31	17.20	18.26
413	NASDAQ	BCPC	Thu, Aug 14, 2008	17.36	17.67	17.31	17.40
412	NASDAQ	BCPC	Wed, Aug 13, 2008	17.04	17.51	17.04	17.47
411	NASDAQ	BCPC	Tue, Aug 12, 2008	16.97	17.17	16.71	17.10
410	NASDAQ	BCPC	Mon, Aug 11, 2008	16.63	17.06	16.51	16.94
409	NASDAQ	BCPC	Fri, Aug 8, 2008	16.52	16.78	16.20	16.53
408	NASDAQ	BCPC	Thu, Aug 7, 2008	16.46	16.64	16.34	16.54
407	NASDAQ	BCPC	Wed, Aug 6, 2008	16.57	16.73	16.37	16.65
406	NASDAQ	BCPC	Tue, Aug 5, 2008	16.33	16.71	16.04	16.65
405	NASDAQ	BCPC	Mon, Aug 4, 2008	16.91	16.91	16.07	16.11
404	NASDAQ	BCPC	Fri, Aug 1, 2008	16.96	17.09	16.48	16.95
403	NASDAQ	BCPC	Thu, Jul 31, 2008	17.06	17.53	16.09	16.83
402	NASDAQ	BCPC	Wed, Jul 30, 2008	17.63	17.63	17.13	17.35
401	NASDAQ	BCPC	Tue, Jul 29, 2008	17.83	17.83	17.12	17.31
400	NASDAQ	BCPC	Mon, Jul 28, 2008	18.43	18.48	17.93	17.94
399	NASDAQ	BCPC	Fri, Jul 25, 2008	18.46	18.73	18.27	18.47
398	NASDAQ	BCPC	Thu, Jul 24, 2008	18.69	18.73	17.96	18.27
397	NASDAQ	BCPC	Wed, Jul 23, 2008	18.67	18.96	18.29	18.57
396	NASDAQ	BCPC	Tue, Jul 22, 2008	18.17	18.83	18.01	18.83
395	NASDAQ	BCPC	Mon, Jul 21, 2008	18.32	18.41	17.81	18.40
394	NASDAQ	BCPC	Fri, Jul 18, 2008	18.37	18.85	17.84	17.90
393	NASDAQ	BCPC	Thu, Jul 17, 2008	18.68	18.89	17.84	18.38
392	NASDAQ	BCPC	Wed, Jul 16, 2008	17.83	18.75	17.75	18.68
391	NASDAQ	BCPC	Tue, Jul 15, 2008	17.73	17.95	17.45	17.69
390	NASDAQ	BCPC	Mon, Jul 14, 2008	18.29	19.09	17.70	17.85
389	NASDAQ	BCPC	Fri, Jul 11, 2008	17.27	17.95	17.14	17.83
388	NASDAQ	BCPC	Thu, Jul 10, 2008	16.96	17.75	16.93	17.46
387	NASDAQ	BCPC	Wed, Jul 9, 2008	17.01	17.47	16.74	17.00
386	NASDAQ	BCPC	Tue, Jul 8, 2008	16.75	17.13	16.71	17.03
385	NASDAQ	BCPC	Mon, Jul 7, 2008	16.99	16.99	16.43	16.75
384	NASDAQ	BCPC	Thu, Jul 3, 2008	16.55	16.87	16.40	16.85
383	NASDAQ	BCPC	Wed, Jul 2, 2008	16.67	16.73	16.29	16.73
382	NASDAQ	BCPC	Tue, Jul 1, 2008	16.66	17.31	16.23	16.53
381	NASDAQ	BCPC	Mon, Jun 30, 2008	15.63	16.05	15.34	15.42
380	NASDAQ	BCPC	Fri, Jun 27, 2008	15.83	16.00	15.51	15.58
379	NASDAQ	BCPC	Thu, Jun 26, 2008	16.40	16.65	15.85	15.90
378	NASDAQ	BCPC	Wed, Jun 25, 2008	16.83	16.83	16.41	16.66
377	NASDAQ	BCPC	Tue, Jun 24, 2008	17.11	17.13	16.71	16.72
376	NASDAQ	BCPC	Mon, Jun 23, 2008	17.21	17.47	16.95	17.27
375	NASDAQ	BCPC	Fri, Jun 20, 2008	17.51	17.68	16.94	17.17
374	NASDAQ	BCPC	Thu, Jun 19, 2008	17.23	17.79	17.04	17.63
373	NASDAQ	BCPC	Wed, Jun 18, 2008	17.23	17.67	17.17	17.24
372	NASDAQ	BCPC	Tue, Jun 17, 2008	17.47	17.64	17.25	17.39
371	NASDAQ	BCPC	Mon, Jun 16, 2008	17.33	17.55	17.20	17.43
370	NASDAQ	BCPC	Fri, Jun 13, 2008	16.77	17.33	16.37	17.33
369	NASDAQ	BCPC	Thu, Jun 12, 2008	16.83	16.87	16.56	16.56
368	NASDAQ	BCPC	Wed, Jun 11, 2008	16.40	16.87	16.40	16.66
367	NASDAQ	BCPC	Tue, Jun 10, 2008	16.48	16.74	16.42	16.48
366	NASDAQ	BCPC	Mon, Jun 9, 2008	16.38	16.79	16.30	16.63
365	NASDAQ	BCPC	Fri, Jun 6, 2008	16.86	16.93	16.33	16.37
364	NASDAQ	BCPC	Thu, Jun 5, 2008	16.20	16.93	16.07	16.93
363	NASDAQ	BCPC	Wed, Jun 4, 2008	16.07	16.39	15.95	16.20
362	NASDAQ	BCPC	Tue, Jun 3, 2008	16.37	16.53	15.88	16.16
361	NASDAQ	BCPC	Mon, Jun 2, 2008	16.44	16.53	16.01	16.27
360	NASDAQ	BCPC	Fri, May 30, 2008	16.30	16.53	16.21	16.48
359	NASDAQ	BCPC	Thu, May 29, 2008	15.94	16.57	15.94	16.25
358	NASDAQ	BCPC	Wed, May 28, 2008	15.86	16.02	15.77	16.00
357	NASDAQ	BCPC	Tue, May 27, 2008	15.49	15.83	15.26	15.83
356	NASDAQ	BCPC	Fri, May 23, 2008	15.50	15.50	15.00	15.23
355	NASDAQ	BCPC	Thu, May 22, 2008	15.59	15.97	15.47	15.61
354	NASDAQ	BCPC	Wed, May 21, 2008	16.03	16.17	15.52	15.57
353	NASDAQ	BCPC	Tue, May 20, 2008	15.81	16.27	15.76	15.99
352	NASDAQ	BCPC	Mon, May 19, 2008	16.10	16.32	15.80	15.90
351	NASDAQ	BCPC	Fri, May 16, 2008	16.26	16.26	15.70	16.10
350	NASDAQ	BCPC	Thu, May 15, 2008	16.07	16.61	15.97	16.15
349	NASDAQ	BCPC	Wed, May 14, 2008	16.47	16.57	16.06	16.10
348	NASDAQ	BCPC	Tue, May 13, 2008	16.56	16.57	15.93	16.47
347	NASDAQ	BCPC	Mon, May 12, 2008	15.49	16.55	15.49	16.55
346	NASDAQ	BCPC	Fri, May 9, 2008	14.99	15.51	14.86	15.43
345	NASDAQ	BCPC	Thu, May 8, 2008	15.09	15.53	14.79	15.03
344	NASDAQ	BCPC	Wed, May 7, 2008	15.20	15.68	14.77	14.77
343	NASDAQ	BCPC	Tue, May 6, 2008	15.37	15.55	15.01	15.11
342	NASDAQ	BCPC	Mon, May 5, 2008	15.25	15.63	15.25	15.43
341	NASDAQ	BCPC	Fri, May 2, 2008	15.37	15.63	14.96	15.26
340	NASDAQ	BCPC	Thu, May 1, 2008	15.21	15.21	14.91	15.16
339	NASDAQ	BCPC	Wed, Apr 30, 2008	15.51	15.51	14.95	15.24
338	NASDAQ	BCPC	Tue, Apr 29, 2008	15.90	15.90	15.28	15.43
337	NASDAQ	BCPC	Mon, Apr 28, 2008	15.18	15.90	15.05	15.87
336	NASDAQ	BCPC	Fri, Apr 25, 2008	15.21	15.43	14.96	15.23
335	NASDAQ	BCPC	Thu, Apr 24, 2008	15.12	15.39	14.98	15.13
334	NASDAQ	BCPC	Wed, Apr 23, 2008	15.09	15.35	14.99	15.08
333	NASDAQ	BCPC	Tue, Apr 22, 2008	15.56	15.56	14.76	15.01
332	NASDAQ	BCPC	Mon, Apr 21, 2008	15.59	15.83	15.59	15.67
331	NASDAQ	BCPC	Fri, Apr 18, 2008	16.34	16.47	15.61	15.66
330	NASDAQ	BCPC	Thu, Apr 17, 2008	16.63	16.63	16.13	16.25
329	NASDAQ	BCPC	Wed, Apr 16, 2008	15.83	16.56	15.69	16.53
328	NASDAQ	BCPC	Tue, Apr 15, 2008	15.53	15.85	15.51	15.65
327	NASDAQ	BCPC	Mon, Apr 14, 2008	15.27	15.83	15.25	15.40
326	NASDAQ	BCPC	Fri, Apr 11, 2008	15.00	15.33	14.71	15.27
325	NASDAQ	BCPC	Thu, Apr 10, 2008	15.06	15.27	15.00	15.17
324	NASDAQ	BCPC	Wed, Apr 9, 2008	14.91	15.15	14.83	15.03
323	NASDAQ	BCPC	Tue, Apr 8, 2008	14.67	15.31	14.67	14.91
322	NASDAQ	BCPC	Mon, Apr 7, 2008	15.46	15.63	14.67	15.09
321	NASDAQ	BCPC	Fri, Apr 4, 2008	15.25	15.91	15.09	15.38
320	NASDAQ	BCPC	Thu, Apr 3, 2008	15.02	15.18	14.92	15.17
319	NASDAQ	BCPC	Wed, Apr 2, 2008	15.32	15.35	14.73	15.01
318	NASDAQ	BCPC	Tue, Apr 1, 2008	15.52	15.52	15.15	15.26
317	NASDAQ	BCPC	Mon, Mar 31, 2008	15.31	15.58	14.90	15.28
316	NASDAQ	BCPC	Fri, Mar 28, 2008	15.09	15.55	15.05	15.34
315	NASDAQ	BCPC	Thu, Mar 27, 2008	15.49	15.57	15.03	15.25
314	NASDAQ	BCPC	Wed, Mar 26, 2008	15.00	15.41	14.61	15.41
313	NASDAQ	BCPC	Tue, Mar 25, 2008	15.02	15.31	14.85	15.10
312	NASDAQ	BCPC	Mon, Mar 24, 2008	14.85	15.22	14.78	14.99
311	NASDAQ	BCPC	Thu, Mar 20, 2008	14.93	15.06	14.39	14.77
310	NASDAQ	BCPC	Wed, Mar 19, 2008	15.57	15.65	14.65	14.65
309	NASDAQ	BCPC	Tue, Mar 18, 2008	14.59	15.56	14.39	15.56
308	NASDAQ	BCPC	Mon, Mar 17, 2008	13.99	14.64	13.61	14.16
307	NASDAQ	BCPC	Fri, Mar 14, 2008	15.31	15.31	14.05	14.42
306	NASDAQ	BCPC	Thu, Mar 13, 2008	14.68	15.26	14.07	15.02
305	NASDAQ	BCPC	Wed, Mar 12, 2008	14.78	15.25	14.57	14.89
304	NASDAQ	BCPC	Tue, Mar 11, 2008	14.27	14.78	13.99	14.74
303	NASDAQ	BCPC	Mon, Mar 10, 2008	14.01	14.12	13.70	13.98
302	NASDAQ	BCPC	Fri, Mar 7, 2008	13.75	14.25	13.75	13.93
301	NASDAQ	BCPC	Thu, Mar 6, 2008	13.68	14.16	13.68	13.97
300	NASDAQ	BCPC	Wed, Mar 5, 2008	13.67	13.79	13.46	13.79
299	NASDAQ	BCPC	Tue, Mar 4, 2008	13.81	14.08	13.57	13.68
298	NASDAQ	BCPC	Mon, Mar 3, 2008	13.50	13.75	13.23	13.75
297	NASDAQ	BCPC	Fri, Feb 29, 2008	13.71	13.96	13.19	13.36
296	NASDAQ	BCPC	Thu, Feb 28, 2008	14.06	14.37	13.70	13.90
295	NASDAQ	BCPC	Wed, Feb 27, 2008	14.11	14.61	14.01	14.19
294	NASDAQ	BCPC	Tue, Feb 26, 2008	14.17	14.55	14.03	14.27
293	NASDAQ	BCPC	Mon, Feb 25, 2008	13.76	14.37	13.50	14.25
292	NASDAQ	BCPC	Fri, Feb 22, 2008	13.85	14.13	13.33	13.78
291	NASDAQ	BCPC	Thu, Feb 21, 2008	14.33	14.50	13.81	13.83
290	NASDAQ	BCPC	Wed, Feb 20, 2008	14.22	14.35	14.03	14.21
289	NASDAQ	BCPC	Tue, Feb 19, 2008	14.51	14.59	14.16	14.32
288	NASDAQ	BCPC	Fri, Feb 15, 2008	14.45	14.65	14.00	14.29
287	NASDAQ	BCPC	Thu, Feb 14, 2008	15.00	15.01	14.11	14.59
286	NASDAQ	BCPC	Wed, Feb 13, 2008	13.58	15.07	13.53	14.97
285	NASDAQ	BCPC	Tue, Feb 12, 2008	13.28	13.56	13.09	13.42
284	NASDAQ	BCPC	Mon, Feb 11, 2008	13.10	13.32	12.88	13.20
283	NASDAQ	BCPC	Fri, Feb 8, 2008	13.66	13.66	12.95	13.07
282	NASDAQ	BCPC	Thu, Feb 7, 2008	13.09	13.48	13.09	13.30
281	NASDAQ	BCPC	Wed, Feb 6, 2008	13.35	13.82	13.11	13.13
280	NASDAQ	BCPC	Tue, Feb 5, 2008	14.00	14.25	13.23	13.27
279	NASDAQ	BCPC	Mon, Feb 4, 2008	14.66	14.66	14.01	14.04
278	NASDAQ	BCPC	Fri, Feb 1, 2008	13.82	14.69	13.82	14.66
277	NASDAQ	BCPC	Thu, Jan 31, 2008	13.48	14.07	13.35	13.71
276	NASDAQ	BCPC	Wed, Jan 30, 2008	13.73	14.19	13.45	13.74
275	NASDAQ	BCPC	Tue, Jan 29, 2008	14.11	14.11	13.73	13.84
274	NASDAQ	BCPC	Mon, Jan 28, 2008	13.50	14.07	13.50	14.05
273	NASDAQ	BCPC	Fri, Jan 25, 2008	13.55	13.85	13.35	13.51
272	NASDAQ	BCPC	Thu, Jan 24, 2008	14.03	14.38	13.17	13.35
271	NASDAQ	BCPC	Wed, Jan 23, 2008	12.45	13.99	12.34	13.93
270	NASDAQ	BCPC	Tue, Jan 22, 2008	12.15	13.23	12.15	12.70
269	NASDAQ	BCPC	Fri, Jan 18, 2008	13.10	13.49	12.67	12.81
268	NASDAQ	BCPC	Thu, Jan 17, 2008	14.01	14.01	13.15	13.18
267	NASDAQ	BCPC	Wed, Jan 16, 2008	13.50	14.19	13.33	13.97
266	NASDAQ	BCPC	Tue, Jan 15, 2008	13.44	13.96	13.35	13.69
265	NASDAQ	BCPC	Mon, Jan 14, 2008	13.74	13.75	13.25	13.66
264	NASDAQ	BCPC	Fri, Jan 11, 2008	13.56	13.64	13.21	13.61
263	NASDAQ	BCPC	Thu, Jan 10, 2008	13.49	13.88	13.23	13.69
262	NASDAQ	BCPC	Wed, Jan 9, 2008	13.40	13.92	13.23	13.69
261	NASDAQ	BCPC	Tue, Jan 8, 2008	14.37	14.63	13.36	13.36
260	NASDAQ	BCPC	Mon, Jan 7, 2008	13.71	14.69	13.67	14.33
259	NASDAQ	BCPC	Fri, Jan 4, 2008	13.98	14.56	13.67	13.67
258	NASDAQ	BCPC	Thu, Jan 3, 2008	14.47	14.67	14.07	14.12
257	NASDAQ	BCPC	Wed, Jan 2, 2008	14.87	15.18	14.22	14.41
256	NASDAQ	BCPC	Mon, Dec 31, 2007	14.96	15.37	14.36	14.92
255	NASDAQ	BCPC	Fri, Dec 28, 2007	15.30	15.71	14.87	15.06
254	NASDAQ	BCPC	Thu, Dec 27, 2007	15.99	16.07	15.00	15.06
253	NASDAQ	BCPC	Wed, Dec 26, 2007	15.68	16.08	15.09	16.00
252	NASDAQ	BCPC	Mon, Dec 24, 2007	15.80	15.93	15.71	15.85
251	NASDAQ	BCPC	Fri, Dec 21, 2007	15.43	15.96	15.36	15.65
250	NASDAQ	BCPC	Thu, Dec 20, 2007	14.88	15.13	14.80	15.02
249	NASDAQ	BCPC	Wed, Dec 19, 2007	14.59	14.79	14.11	14.67
248	NASDAQ	BCPC	Tue, Dec 18, 2007	13.95	14.73	13.52	14.64
247	NASDAQ	BCPC	Mon, Dec 17, 2007	14.31	14.57	13.75	13.75
246	NASDAQ	BCPC	Fri, Dec 14, 2007	13.68	14.47	13.68	14.39
245	NASDAQ	BCPC	Thu, Dec 13, 2007	14.39	14.39	13.83	13.87
244	NASDAQ	BCPC	Wed, Dec 12, 2007	14.46	14.78	13.82	14.55
243	NASDAQ	BCPC	Tue, Dec 11, 2007	14.61	14.98	13.87	13.89
242	NASDAQ	BCPC	Mon, Dec 10, 2007	14.42	14.57	14.39	14.51
241	NASDAQ	BCPC	Fri, Dec 7, 2007	14.40	14.47	14.23	14.31
240	NASDAQ	BCPC	Thu, Dec 6, 2007	13.99	14.40	13.97	14.33
239	NASDAQ	BCPC	Wed, Dec 5, 2007	13.85	14.04	13.57	14.04
238	NASDAQ	BCPC	Tue, Dec 4, 2007	13.71	13.93	13.49	13.58
237	NASDAQ	BCPC	Mon, Dec 3, 2007	14.23	14.53	13.75	13.87
236	NASDAQ	BCPC	Fri, Nov 30, 2007	14.70	14.70	14.07	14.25
235	NASDAQ	BCPC	Thu, Nov 29, 2007	14.53	14.65	14.35	14.43
234	NASDAQ	BCPC	Wed, Nov 28, 2007	14.09	14.63	14.04	14.60
233	NASDAQ	BCPC	Tue, Nov 27, 2007	14.24	14.26	13.69	13.91
232	NASDAQ	BCPC	Mon, Nov 26, 2007	14.23	14.60	13.88	14.08
231	NASDAQ	BCPC	Fri, Nov 23, 2007	14.37	14.37	13.69	13.94
230	NASDAQ	BCPC	Wed, Nov 21, 2007	13.76	14.33	13.76	14.21
229	NASDAQ	BCPC	Tue, Nov 20, 2007	13.81	13.90	13.33	13.82
228	NASDAQ	BCPC	Mon, Nov 19, 2007	14.16	14.47	13.56	13.90
227	NASDAQ	BCPC	Fri, Nov 16, 2007	14.45	14.93	14.25	14.34
226	NASDAQ	BCPC	Thu, Nov 15, 2007	14.27	14.62	14.00	14.38
225	NASDAQ	BCPC	Wed, Nov 14, 2007	15.05	15.05	14.17	14.37
224	NASDAQ	BCPC	Tue, Nov 13, 2007	13.94	15.07	13.94	14.89
223	NASDAQ	BCPC	Mon, Nov 12, 2007	14.07	14.83	13.74	13.75
222	NASDAQ	BCPC	Fri, Nov 9, 2007	13.93	14.45	13.76	14.06
221	NASDAQ	BCPC	Thu, Nov 8, 2007	14.66	14.66	13.17	14.17
220	NASDAQ	BCPC	Wed, Nov 7, 2007	14.10	14.18	13.43	13.66
219	NASDAQ	BCPC	Tue, Nov 6, 2007	13.94	14.40	13.71	14.39
218	NASDAQ	BCPC	Mon, Nov 5, 2007	14.36	14.64	13.53	13.89
217	NASDAQ	BCPC	Fri, Nov 2, 2007	13.92	14.49	13.81	14.11
216	NASDAQ	BCPC	Thu, Nov 1, 2007	14.61	14.61	13.78	14.01
215	NASDAQ	BCPC	Wed, Oct 31, 2007	14.12	14.47	13.78	14.47
214	NASDAQ	BCPC	Tue, Oct 30, 2007	13.87	14.24	13.78	14.01
213	NASDAQ	BCPC	Mon, Oct 29, 2007	13.64	14.02	13.55	13.95
212	NASDAQ	BCPC	Fri, Oct 26, 2007	13.67	13.93	13.45	13.60
211	NASDAQ	BCPC	Thu, Oct 25, 2007	13.63	13.73	13.37	13.54
210	NASDAQ	BCPC	Wed, Oct 24, 2007	13.61	13.61	13.21	13.59
209	NASDAQ	BCPC	Tue, Oct 23, 2007	13.89	13.89	13.16	13.75
208	NASDAQ	BCPC	Mon, Oct 22, 2007	13.25	13.85	13.02	13.73
207	NASDAQ	BCPC	Fri, Oct 19, 2007	13.03	13.75	13.03	13.44
206	NASDAQ	BCPC	Thu, Oct 18, 2007	13.77	14.17	13.31	13.72
205	NASDAQ	BCPC	Wed, Oct 17, 2007	14.01	14.10	13.39	13.87
204	NASDAQ	BCPC	Tue, Oct 16, 2007	13.73	13.95	13.33	13.83
203	NASDAQ	BCPC	Mon, Oct 15, 2007	14.34	14.43	13.48	13.77
202	NASDAQ	BCPC	Fri, Oct 12, 2007	14.29	14.47	14.14	14.36
201	NASDAQ	BCPC	Thu, Oct 11, 2007	14.33	14.67	14.01	14.30
200	NASDAQ	BCPC	Wed, Oct 10, 2007	14.25	14.33	13.95	14.24
199	NASDAQ	BCPC	Tue, Oct 9, 2007	13.93	14.41	13.60	14.25
198	NASDAQ	BCPC	Mon, Oct 8, 2007	13.96	14.03	13.65	13.89
197	NASDAQ	BCPC	Fri, Oct 5, 2007	13.67	14.46	13.61	14.04
196	NASDAQ	BCPC	Thu, Oct 4, 2007	13.67	13.67	13.30	13.50
195	NASDAQ	BCPC	Wed, Oct 3, 2007	13.79	13.92	13.44	13.57
194	NASDAQ	BCPC	Tue, Oct 2, 2007	13.90	14.01	13.73	13.90
193	NASDAQ	BCPC	Mon, Oct 1, 2007	13.63	13.99	13.36	13.91
192	NASDAQ	BCPC	Fri, Sep 28, 2007	14.06	14.06	13.53	13.61
191	NASDAQ	BCPC	Thu, Sep 27, 2007	13.95	14.06	13.73	14.05
190	NASDAQ	BCPC	Wed, Sep 26, 2007	13.85	14.00	13.53	13.85
189	NASDAQ	BCPC	Tue, Sep 25, 2007	13.63	13.89	13.17	13.73
188	NASDAQ	BCPC	Mon, Sep 24, 2007	13.45	13.89	13.29	13.74
187	NASDAQ	BCPC	Fri, Sep 21, 2007	13.91	13.96	13.37	13.48
186	NASDAQ	BCPC	Thu, Sep 20, 2007	13.45	13.88	13.16	13.76
185	NASDAQ	BCPC	Wed, Sep 19, 2007	13.16	13.51	13.07	13.49
184	NASDAQ	BCPC	Tue, Sep 18, 2007	12.10	13.01	11.91	13.00
183	NASDAQ	BCPC	Mon, Sep 17, 2007	12.22	12.25	12.01	12.01
182	NASDAQ	BCPC	Fri, Sep 14, 2007	12.15	12.29	12.10	12.23
181	NASDAQ	BCPC	Thu, Sep 13, 2007	12.57	12.57	12.13	12.27
180	NASDAQ	BCPC	Wed, Sep 12, 2007	12.71	12.76	12.50	12.50
179	NASDAQ	BCPC	Tue, Sep 11, 2007	12.62	12.83	12.45	12.78
178	NASDAQ	BCPC	Mon, Sep 10, 2007	12.94	12.95	12.21	12.51
177	NASDAQ	BCPC	Fri, Sep 7, 2007	13.33	13.53	12.75	12.91
176	NASDAQ	BCPC	Thu, Sep 6, 2007	13.59	13.81	13.22	13.68
175	NASDAQ	BCPC	Wed, Sep 5, 2007	13.63	13.97	13.41	13.57
174	NASDAQ	BCPC	Tue, Sep 4, 2007	13.31	13.81	13.31	13.71
173	NASDAQ	BCPC	Fri, Aug 31, 2007	12.95	13.88	12.95	13.69
172	NASDAQ	BCPC	Thu, Aug 30, 2007	13.34	13.45	13.06	13.13
171	NASDAQ	BCPC	Wed, Aug 29, 2007	12.97	13.59	12.82	13.50
170	NASDAQ	BCPC	Tue, Aug 28, 2007	13.49	13.71	12.85	12.91
169	NASDAQ	BCPC	Mon, Aug 27, 2007	13.90	14.53	13.53	13.55
168	NASDAQ	BCPC	Fri, Aug 24, 2007	13.67	14.10	13.45	13.91
167	NASDAQ	BCPC	Thu, Aug 23, 2007	14.33	14.67	13.53	13.65
166	NASDAQ	BCPC	Wed, Aug 22, 2007	13.39	14.60	13.39	14.17
165	NASDAQ	BCPC	Tue, Aug 21, 2007	13.32	13.99	13.05	13.55
164	NASDAQ	BCPC	Mon, Aug 20, 2007	13.61	14.00	12.80	13.37
163	NASDAQ	BCPC	Fri, Aug 17, 2007	13.95	13.95	12.98	13.51
162	NASDAQ	BCPC	Thu, Aug 16, 2007	12.24	13.45	12.04	13.45
161	NASDAQ	BCPC	Wed, Aug 15, 2007	12.49	12.89	12.23	12.25
160	NASDAQ	BCPC	Tue, Aug 14, 2007	12.97	13.12	12.41	12.47
159	NASDAQ	BCPC	Mon, Aug 13, 2007	13.20	13.23	12.65	12.94
158	NASDAQ	BCPC	Fri, Aug 10, 2007	12.94	13.23	12.71	13.17
157	NASDAQ	BCPC	Thu, Aug 9, 2007	12.61	13.27	12.57	13.16
156	NASDAQ	BCPC	Wed, Aug 8, 2007	12.56	13.15	12.35	12.90
155	NASDAQ	BCPC	Tue, Aug 7, 2007	12.09	12.67	12.09	12.45
154	NASDAQ	BCPC	Mon, Aug 6, 2007	11.43	12.25	10.77	12.19
153	NASDAQ	BCPC	Fri, Aug 3, 2007	12.06	12.06	11.33	11.35
152	NASDAQ	BCPC	Thu, Aug 2, 2007	11.83	12.13	11.59	12.06
151	NASDAQ	BCPC	Wed, Aug 1, 2007	11.10	11.89	11.10	11.83
150	NASDAQ	BCPC	Tue, Jul 31, 2007	10.63	11.57	10.57	11.34
149	NASDAQ	BCPC	Mon, Jul 30, 2007	10.40	10.97	10.35	10.50
148	NASDAQ	BCPC	Fri, Jul 27, 2007	10.34	10.66	10.25	10.40
147	NASDAQ	BCPC	Thu, Jul 26, 2007	10.63	10.91	10.11	10.40
146	NASDAQ	BCPC	Wed, Jul 25, 2007	11.09	11.09	10.70	10.78
145	NASDAQ	BCPC	Tue, Jul 24, 2007	11.32	11.53	10.85	11.00
144	NASDAQ	BCPC	Mon, Jul 23, 2007	11.44	11.78	11.29	11.39
143	NASDAQ	BCPC	Fri, Jul 20, 2007	11.63	11.63	11.30	11.41
142	NASDAQ	BCPC	Thu, Jul 19, 2007	11.85	11.91	11.63	11.65
141	NASDAQ	BCPC	Wed, Jul 18, 2007	11.58	11.78	11.54	11.78
140	NASDAQ	BCPC	Tue, Jul 17, 2007	11.87	12.00	11.67	11.67
139	NASDAQ	BCPC	Mon, Jul 16, 2007	12.01	12.13	11.73	11.81
138	NASDAQ	BCPC	Fri, Jul 13, 2007	12.13	12.13	11.93	12.00
137	NASDAQ	BCPC	Thu, Jul 12, 2007	12.17	12.22	11.97	12.19
136	NASDAQ	BCPC	Wed, Jul 11, 2007	12.03	12.37	11.86	12.07
135	NASDAQ	BCPC	Tue, Jul 10, 2007	12.39	12.39	11.83	12.05
134	NASDAQ	BCPC	Mon, Jul 9, 2007	12.51	12.51	12.30	12.44
133	NASDAQ	BCPC	Fri, Jul 6, 2007	12.33	12.45	12.15	12.45
132	NASDAQ	BCPC	Thu, Jul 5, 2007	12.43	12.43	12.28	12.35
131	NASDAQ	BCPC	Tue, Jul 3, 2007	12.43	12.50	12.09	12.45
130	NASDAQ	BCPC	Mon, Jul 2, 2007	12.20	12.39	12.17	12.39
129	NASDAQ	BCPC	Fri, Jun 29, 2007	11.88	12.25	11.88	12.11
128	NASDAQ	BCPC	Thu, Jun 28, 2007	11.77	11.89	11.57	11.86
127	NASDAQ	BCPC	Wed, Jun 27, 2007	11.36	11.75	11.29	11.75
126	NASDAQ	BCPC	Tue, Jun 26, 2007	11.57	11.89	11.34	11.48
125	NASDAQ	BCPC	Mon, Jun 25, 2007	11.61	12.01	11.49	11.49
124	NASDAQ	BCPC	Fri, Jun 22, 2007	11.81	11.98	11.52	11.63
123	NASDAQ	BCPC	Thu, Jun 21, 2007	11.65	11.87	11.58	11.81
122	NASDAQ	BCPC	Wed, Jun 20, 2007	12.15	12.15	11.69	11.74
121	NASDAQ	BCPC	Tue, Jun 19, 2007	12.02	12.23	11.84	12.13
120	NASDAQ	BCPC	Mon, Jun 18, 2007	12.00	12.16	11.88	12.12
119	NASDAQ	BCPC	Fri, Jun 15, 2007	12.11	12.31	11.75	12.13
118	NASDAQ	BCPC	Thu, Jun 14, 2007	11.58	11.83	11.50	11.77
117	NASDAQ	BCPC	Wed, Jun 13, 2007	11.85	11.94	11.52	11.57
116	NASDAQ	BCPC	Tue, Jun 12, 2007	12.20	12.28	11.81	11.84
115	NASDAQ	BCPC	Mon, Jun 11, 2007	12.26	12.43	12.03	12.24
114	NASDAQ	BCPC	Fri, Jun 8, 2007	12.21	12.44	12.13	12.34
113	NASDAQ	BCPC	Thu, Jun 7, 2007	12.33	12.33	12.03	12.20
112	NASDAQ	BCPC	Wed, Jun 6, 2007	12.31	12.41	12.19	12.41
111	NASDAQ	BCPC	Tue, Jun 5, 2007	12.25	12.43	12.12	12.43
110	NASDAQ	BCPC	Mon, Jun 4, 2007	12.05	12.27	11.65	12.26
109	NASDAQ	BCPC	Fri, Jun 1, 2007	11.83	12.22	11.59	12.19
108	NASDAQ	BCPC	Thu, May 31, 2007	11.73	11.82	11.52	11.76
107	NASDAQ	BCPC	Wed, May 30, 2007	11.67	11.76	11.48	11.75
106	NASDAQ	BCPC	Tue, May 29, 2007	11.71	11.92	11.65	11.74
105	NASDAQ	BCPC	Fri, May 25, 2007	11.74	11.87	11.68	11.69
104	NASDAQ	BCPC	Thu, May 24, 2007	11.83	11.91	11.61	11.71
103	NASDAQ	BCPC	Wed, May 23, 2007	11.83	11.99	11.72	11.83
102	NASDAQ	BCPC	Tue, May 22, 2007	11.59	11.93	11.45	11.83
101	NASDAQ	BCPC	Mon, May 21, 2007	11.53	11.65	11.39	11.53
100	NASDAQ	BCPC	Fri, May 18, 2007	11.49	11.58	11.34	11.58
99	NASDAQ	BCPC	Thu, May 17, 2007	11.54	11.61	11.35	11.43
98	NASDAQ	BCPC	Wed, May 16, 2007	11.57	11.69	11.34	11.59
97	NASDAQ	BCPC	Tue, May 15, 2007	11.82	11.97	11.43	11.51
96	NASDAQ	BCPC	Mon, May 14, 2007	11.93	12.08	11.67	11.77
95	NASDAQ	BCPC	Fri, May 11, 2007	11.54	11.94	11.49	11.93
94	NASDAQ	BCPC	Thu, May 10, 2007	12.01	12.15	11.37	11.50
93	NASDAQ	BCPC	Wed, May 9, 2007	12.04	12.25	11.60	12.15
92	NASDAQ	BCPC	Tue, May 8, 2007	12.02	12.52	11.77	12.23
91	NASDAQ	BCPC	Mon, May 7, 2007	12.47	12.77	11.99	12.05
90	NASDAQ	BCPC	Fri, May 4, 2007	12.21	12.71	12.02	12.17
89	NASDAQ	BCPC	Thu, May 3, 2007	12.52	12.52	11.98	12.16
88	NASDAQ	BCPC	Wed, May 2, 2007	12.43	12.79	12.26	12.50
87	NASDAQ	BCPC	Tue, May 1, 2007	12.24	12.66	12.00	12.45
86	NASDAQ	BCPC	Mon, Apr 30, 2007	12.58	12.73	12.11	12.25
85	NASDAQ	BCPC	Fri, Apr 27, 2007	12.72	12.89	12.41	12.67
84	NASDAQ	BCPC	Thu, Apr 26, 2007	12.71	12.78	12.43	12.78
83	NASDAQ	BCPC	Wed, Apr 25, 2007	12.72	12.87	12.41	12.67
82	NASDAQ	BCPC	Tue, Apr 24, 2007	12.31	12.66	12.05	12.59
81	NASDAQ	BCPC	Mon, Apr 23, 2007	12.13	12.42	11.91	12.33
80	NASDAQ	BCPC	Fri, Apr 20, 2007	12.19	12.25	11.73	12.20
79	NASDAQ	BCPC	Thu, Apr 19, 2007	11.76	12.17	11.75	11.99
78	NASDAQ	BCPC	Wed, Apr 18, 2007	11.53	11.92	11.49	11.91
77	NASDAQ	BCPC	Tue, Apr 17, 2007	11.86	11.97	11.48	11.53
76	NASDAQ	BCPC	Mon, Apr 16, 2007	11.78	12.00	11.64	11.87
75	NASDAQ	BCPC	Fri, Apr 13, 2007	11.81	11.83	11.54	11.69
74	NASDAQ	BCPC	Thu, Apr 12, 2007	11.72	11.99	11.50	11.83
73	NASDAQ	BCPC	Wed, Apr 11, 2007	12.25	12.25	11.57	11.81
72	NASDAQ	BCPC	Tue, Apr 10, 2007	12.09	12.27	11.93	12.22
71	NASDAQ	BCPC	Mon, Apr 9, 2007	12.27	12.27	11.93	12.12
70	NASDAQ	BCPC	Thu, Apr 5, 2007	11.97	12.27	11.89	12.27
69	NASDAQ	BCPC	Wed, Apr 4, 2007	12.11	12.17	11.81	11.97
68	NASDAQ	BCPC	Tue, Apr 3, 2007	12.06	12.21	11.91	12.09
67	NASDAQ	BCPC	Mon, Apr 2, 2007	11.86	12.00	11.40	11.99
66	NASDAQ	BCPC	Fri, Mar 30, 2007	11.79	12.06	11.43	11.79
65	NASDAQ	BCPC	Thu, Mar 29, 2007	12.16	12.16	11.42	11.76
64	NASDAQ	BCPC	Wed, Mar 28, 2007	11.95	12.33	11.85	12.01
63	NASDAQ	BCPC	Tue, Mar 27, 2007	12.28	12.39	11.93	12.03
62	NASDAQ	BCPC	Mon, Mar 26, 2007	12.03	12.41	11.90	12.34
61	NASDAQ	BCPC	Fri, Mar 23, 2007	12.25	12.33	12.00	12.05
60	NASDAQ	BCPC	Thu, Mar 22, 2007	12.51	12.51	12.13	12.37
59	NASDAQ	BCPC	Wed, Mar 21, 2007	11.69	12.49	11.50	12.33
58	NASDAQ	BCPC	Tue, Mar 20, 2007	10.94	11.64	10.90	11.63
57	NASDAQ	BCPC	Mon, Mar 19, 2007	10.67	11.07	10.45	11.01
56	NASDAQ	BCPC	Fri, Mar 16, 2007	10.64	11.05	10.47	10.67
55	NASDAQ	BCPC	Thu, Mar 15, 2007	10.67	10.79	10.40	10.65
54	NASDAQ	BCPC	Wed, Mar 14, 2007	10.33	10.60	10.08	10.60
53	NASDAQ	BCPC	Tue, Mar 13, 2007	10.75	10.93	10.27	10.35
52	NASDAQ	BCPC	Mon, Mar 12, 2007	10.05	11.33	10.00	10.85
51	NASDAQ	BCPC	Fri, Mar 9, 2007	10.17	10.49	10.00	10.13
50	NASDAQ	BCPC	Thu, Mar 8, 2007	10.13	10.43	9.93	10.05
49	NASDAQ	BCPC	Wed, Mar 7, 2007	10.21	10.21	9.72	10.03
48	NASDAQ	BCPC	Tue, Mar 6, 2007	9.72	10.30	9.70	10.23
47	NASDAQ	BCPC	Mon, Mar 5, 2007	9.63	9.99	9.63	9.65
46	NASDAQ	BCPC	Fri, Mar 2, 2007	9.60	9.90	9.54	9.75
45	NASDAQ	BCPC	Thu, Mar 1, 2007	9.90	10.13	9.47	9.69
44	NASDAQ	BCPC	Wed, Feb 28, 2007	10.13	10.48	9.75	9.87
43	NASDAQ	BCPC	Tue, Feb 27, 2007	10.35	10.55	9.87	10.13
42	NASDAQ	BCPC	Mon, Feb 26, 2007	10.59	10.62	10.30	10.56
41	NASDAQ	BCPC	Fri, Feb 23, 2007	10.15	10.81	10.15	10.59
40	NASDAQ	BCPC	Thu, Feb 22, 2007	10.30	10.69	10.24	10.64
39	NASDAQ	BCPC	Wed, Feb 21, 2007	9.65	10.24	9.53	10.24
38	NASDAQ	BCPC	Tue, Feb 20, 2007	9.52	9.79	9.21	9.71
37	NASDAQ	BCPC	Fri, Feb 16, 2007	9.36	9.64	9.17	9.50
36	NASDAQ	BCPC	Thu, Feb 15, 2007	9.60	9.65	9.35	9.39
35	NASDAQ	BCPC	Wed, Feb 14, 2007	9.71	9.82	9.49	9.55
34	NASDAQ	BCPC	Tue, Feb 13, 2007	9.61	10.21	9.47	9.75
33	NASDAQ	BCPC	Mon, Feb 12, 2007	9.57	9.79	9.41	9.52
32	NASDAQ	BCPC	Fri, Feb 9, 2007	9.71	9.81	9.43	9.57
31	NASDAQ	BCPC	Thu, Feb 8, 2007	9.78	9.98	9.68	9.75
30	NASDAQ	BCPC	Wed, Feb 7, 2007	9.81	10.03	9.69	9.81
29	NASDAQ	BCPC	Tue, Feb 6, 2007	9.85	10.05	9.77	9.91
28	NASDAQ	BCPC	Mon, Feb 5, 2007	9.88	10.16	9.43	9.84
27	NASDAQ	BCPC	Fri, Feb 2, 2007	10.41	10.53	9.79	9.82
26	NASDAQ	BCPC	Thu, Feb 1, 2007	10.01	10.49	10.01	10.37
25	NASDAQ	BCPC	Wed, Jan 31, 2007	10.21	10.34	10.01	10.23
24	NASDAQ	BCPC	Tue, Jan 30, 2007	10.60	10.60	9.87	10.24
23	NASDAQ	BCPC	Mon, Jan 29, 2007	10.00	10.79	9.88	10.68
22	NASDAQ	BCPC	Fri, Jan 26, 2007	9.98	10.03	9.65	10.00
21	NASDAQ	BCPC	Thu, Jan 25, 2007	10.72	10.72	9.93	10.00
20	NASDAQ	BCPC	Wed, Jan 24, 2007	9.66	10.20	9.66	10.15
19	NASDAQ	BCPC	Tue, Jan 23, 2007	9.83	9.85	9.59	9.63
18	NASDAQ	BCPC	Mon, Jan 22, 2007	10.07	10.08	9.31	9.53
17	NASDAQ	BCPC	Fri, Jan 19, 2007	15.05	15.27	15.01	15.14
16	NASDAQ	BCPC	Thu, Jan 18, 2007	15.33	15.62	15.00	15.09
15	NASDAQ	BCPC	Wed, Jan 17, 2007	15.37	15.87	15.33	15.34
14	NASDAQ	BCPC	Tue, Jan 16, 2007	16.55	16.92	15.34	15.37
13	NASDAQ	BCPC	Fri, Jan 12, 2007	16.57	17.00	16.28	16.96
12	NASDAQ	BCPC	Thu, Jan 11, 2007	16.16	16.84	16.16	16.61
11	NASDAQ	BCPC	Wed, Jan 10, 2007	15.91	16.31	15.74	16.29
10	NASDAQ	BCPC	Tue, Jan 9, 2007	15.91	16.16	15.83	16.09
9	NASDAQ	BCPC	Mon, Jan 8, 2007	15.65	16.15	15.06	16.01
8	NASDAQ	BCPC	Fri, Jan 5, 2007	15.87	16.02	15.49	15.62
7	NASDAQ	BCPC	Thu, Jan 4, 2007	16.56	16.87	16.00	16.01
6	NASDAQ	BCPC	Wed, Jan 3, 2007	16.87	17.41	16.44	16.51
5	NASDAQ	BCPC	Fri, Dec 29, 2006	17.27	17.77	17.03	17.12
4	NASDAQ	BCPC	Thu, Dec 28, 2006	17.33	17.66	17.13	17.30
3	NASDAQ	BCPC	Wed, Dec 27, 2006	16.58	17.71	16.58	17.41
2	NASDAQ	BCPC	Tue, Dec 26, 2006	16.73	17.63	16.73	16.73
1	NASDAQ	BCPC	Fri, Dec 22, 2006	16.34	18.27	16.31	17.33
#	Exchange	Symbol	Date	Open	High	Low	Close

Balchem Corp NASDAQ:BCPC 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