|
Closing price on 1/4/2010
|
|
| Open |
38.00 |
| High |
38.60 |
| Low |
37.00 |
| Volume |
87,000 |
| Split-adjusted Price |
33.33 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2009
|
-0.80 / -2.80%
|
28.70
|
29.00
|
27.50
|
27.80
|
27.80
|
24.00
|
47,800
|
|
|
12/2/2009
|
-2.30 / -7.44%
|
31.00
|
31.00
|
28.60
|
28.60
|
28.60
|
24.70
|
42,400
|
|
|
12/1/2009
|
+0.90 / +3.00%
|
30.00
|
30.90
|
29.00
|
30.90
|
30.90
|
26.68
|
102,400
|
|
|
11/30/2009
|
+1.90 / +6.76%
|
28.20
|
30.00
|
28.00
|
30.00
|
30.00
|
25.90
|
63,000
|
|
|
11/27/2009
|
-2.10 / -6.95%
|
28.10
|
30.40
|
28.10
|
28.10
|
28.10
|
24.26
|
139,900
|
|
|
11/26/2009
|
-2.10 / -6.50%
|
30.20
|
30.50
|
30.20
|
30.20
|
30.20
|
26.08
|
75,500
|
|
|
11/25/2009
|
-2.10 / -6.10%
|
33.20
|
33.20
|
32.30
|
32.30
|
32.30
|
27.89
|
96,100
|
|
|
11/24/2009
|
-1.10 / -3.10%
|
35.80
|
36.10
|
33.80
|
34.40
|
34.40
|
29.70
|
85,000
|
|
|
11/23/2009
|
-1.90 / -5.08%
|
38.00
|
38.00
|
35.30
|
35.50
|
35.50
|
30.65
|
65,100
|
|
|