|
Closing price on 1/15/2010
|
|
| Open |
37.00 |
| High |
37.10 |
| Low |
34.00 |
| Volume |
29,900 |
| Split-adjusted Price |
29.79 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2010
|
-0.30 / -0.86%
|
37.00
|
37.10
|
34.00
|
34.50
|
34.50
|
29.79
|
29,900
|
|
|
1/14/2010
|
-0.20 / -0.57%
|
34.50
|
34.80
|
34.00
|
34.80
|
34.80
|
30.05
|
143,500
|
|
|
1/13/2010
|
+1.50 / +4.48%
|
31.70
|
36.00
|
31.70
|
35.00
|
35.00
|
30.22
|
161,000
|
|
|
1/12/2010
|
-3.00 / -8.22%
|
36.20
|
36.20
|
33.50
|
33.50
|
33.50
|
28.93
|
82,000
|
|
|
1/11/2010
|
0.00 / 0.00%
|
36.00
|
37.60
|
35.00
|
36.50
|
36.50
|
31.52
|
76,000
|
|
|
1/8/2010
|
+0.50 / +1.39%
|
33.50
|
38.50
|
33.50
|
36.50
|
36.50
|
31.52
|
424,200
|
|
|
1/7/2010
|
-2.10 / -5.51%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
31.09
|
56,600
|
|
|
1/6/2010
|
-2.60 / -6.39%
|
39.00
|
40.00
|
38.10
|
38.10
|
38.10
|
32.90
|
180,300
|
|
|
1/5/2010
|
+2.10 / +5.44%
|
40.90
|
40.90
|
40.00
|
40.70
|
40.70
|
35.14
|
268,000
|
|
|
1/4/2010
|
+2.60 / +7.22%
|
38.00
|
38.60
|
37.00
|
38.60
|
38.60
|
33.33
|
87,000
|
|
|
12/31/2009
|
+2.20 / +6.51%
|
36.10
|
36.10
|
35.00
|
36.00
|
36.00
|
31.09
|
111,300
|
|
|
12/30/2009
|
+2.10 / +6.62%
|
33.80
|
33.80
|
32.50
|
33.80
|
33.80
|
29.19
|
162,000
|
|
|
12/29/2009
|
+2.00 / +6.73%
|
31.70
|
31.70
|
30.30
|
31.70
|
31.70
|
27.37
|
340,900
|
|
|
12/28/2009
|
+1.90 / +6.83%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
25.65
|
107,800
|
|
|
12/25/2009
|
+1.80 / +6.92%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
24.00
|
12,900
|
|
|
12/24/2009
|
+1.70 / +7.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.45
|
13,000
|
|
|
12/23/2009
|
+1.50 / +6.58%
|
24.30
|
24.30
|
24.00
|
24.30
|
24.30
|
20.98
|
76,600
|
|
|
12/22/2009
|
+1.30 / +6.05%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.69
|
59,700
|
|
|
12/21/2009
|
+1.40 / +6.97%
|
21.40
|
21.50
|
21.00
|
21.50
|
21.50
|
18.56
|
35,400
|
|
|
12/18/2009
|
+0.60 / +3.08%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.10
|
17.36
|
85,800
|
|
|
12/17/2009
|
-0.20 / -1.02%
|
18.90
|
20.50
|
18.40
|
19.50
|
19.50
|
16.84
|
58,300
|
|
|
12/16/2009
|
-0.60 / -2.96%
|
19.80
|
20.00
|
19.70
|
19.70
|
19.70
|
17.01
|
55,900
|
|
|
12/15/2009
|
-2.20 / -9.78%
|
21.80
|
22.00
|
20.30
|
20.30
|
20.30
|
17.53
|
59,500
|
|
|
12/14/2009
|
-0.10 / -0.44%
|
21.10
|
24.10
|
21.10
|
22.50
|
22.50
|
19.43
|
90,800
|
|
|
12/11/2009
|
-1.60 / -6.61%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.60
|
19.51
|
55,400
|
|
|
12/10/2009
|
-1.40 / -5.47%
|
25.70
|
26.20
|
24.00
|
24.20
|
24.20
|
20.90
|
60,700
|
|
|
12/9/2009
|
-1.70 / -6.23%
|
26.00
|
26.10
|
25.60
|
25.60
|
25.60
|
22.11
|
58,200
|
|
|
12/8/2009
|
-1.60 / -5.54%
|
28.50
|
29.30
|
27.30
|
27.30
|
27.30
|
23.57
|
18,700
|
|
|
12/7/2009
|
+0.40 / +1.40%
|
28.40
|
29.40
|
28.40
|
28.90
|
28.90
|
24.95
|
23,100
|
|
|
12/4/2009
|
+0.70 / +2.52%
|
29.00
|
29.00
|
27.70
|
28.50
|
28.50
|
24.61
|
42,200
|
|
|