|
Closing price on 10/3/2011
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
10.90 |
| Volume |
32,800 |
| Split-adjusted Price |
11.10 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2011
|
-0.60 / -5.13%
|
11.60
|
11.60
|
10.90
|
11.10
|
11.10
|
11.10
|
32,800
|
|
|
9/30/2011
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
17,800
|
|
|
9/29/2011
|
-0.40 / -3.33%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
11.60
|
14,900
|
|
|
9/28/2011
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.00
|
12.00
|
23,600
|
|
|
9/27/2011
|
+0.30 / +2.56%
|
12.00
|
12.20
|
11.80
|
12.00
|
12.00
|
12.00
|
11,500
|
|
|
9/26/2011
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
11.70
|
69,100
|
|
|
9/23/2011
|
-0.30 / -2.44%
|
12.00
|
12.10
|
11.40
|
12.00
|
12.00
|
12.00
|
25,900
|
|
|
9/22/2011
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.30
|
12.30
|
21,700
|
|
|
9/21/2011
|
+0.10 / +0.83%
|
12.30
|
12.30
|
11.90
|
12.10
|
12.10
|
12.10
|
20,200
|
|
|
9/20/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
12.00
|
13,400
|
|
|
9/19/2011
|
0.00 / 0.00%
|
12.20
|
12.60
|
11.50
|
12.00
|
12.00
|
12.00
|
34,600
|
|
|
9/16/2011
|
-0.60 / -4.76%
|
12.50
|
12.60
|
11.90
|
12.00
|
12.00
|
12.00
|
45,600
|
|
|
9/15/2011
|
-0.10 / -0.79%
|
12.60
|
12.90
|
12.50
|
12.60
|
12.60
|
12.60
|
37,700
|
|
|
9/14/2011
|
-0.70 / -5.22%
|
14.00
|
14.00
|
12.70
|
12.70
|
12.70
|
12.70
|
92,500
|
|
|
9/13/2011
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.20
|
13.40
|
13.40
|
13.40
|
113,900
|
|
|
9/12/2011
|
+0.90 / +7.20%
|
12.60
|
13.40
|
12.60
|
13.40
|
13.40
|
13.40
|
115,300
|
|
|
9/9/2011
|
+0.10 / +0.81%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.50
|
12.50
|
102,000
|
|
|
9/8/2011
|
+0.30 / +2.48%
|
12.50
|
12.80
|
12.30
|
12.40
|
12.40
|
12.40
|
119,200
|
|
|
9/7/2011
|
+0.70 / +6.14%
|
12.00
|
12.10
|
11.70
|
12.10
|
12.10
|
12.10
|
151,700
|
|
|
9/6/2011
|
-0.40 / -3.39%
|
11.30
|
11.80
|
11.30
|
11.40
|
11.40
|
11.40
|
89,900
|
|
|
9/5/2011
|
-0.20 / -1.67%
|
12.20
|
12.50
|
11.50
|
11.80
|
11.80
|
11.80
|
101,700
|
|
|
9/1/2011
|
+0.70 / +6.19%
|
11.20
|
12.00
|
11.20
|
12.00
|
12.00
|
12.00
|
124,900
|
|
|
8/31/2011
|
+0.20 / +1.80%
|
11.20
|
11.50
|
10.80
|
11.30
|
11.30
|
11.30
|
121,200
|
|
|
8/30/2011
|
+0.60 / +5.71%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.10
|
11.10
|
168,800
|
|
|
8/29/2011
|
+0.70 / +7.14%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.50
|
10.50
|
72,400
|
|
|
8/26/2011
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
9,300
|
|
|
8/25/2011
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.80
|
9.80
|
33,600
|
|
|
8/24/2011
|
-0.10 / -0.99%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
10.00
|
25,500
|
|
|
8/23/2011
|
-0.20 / -1.94%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
42,100
|
|
|
8/22/2011
|
+0.60 / +6.19%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.30
|
10.30
|
70,000
|
|
|