|
Closing price on 11/12/2010
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
14.50 |
| Volume |
98,800 |
| Split-adjusted Price |
13.05 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2010
|
-0.50 / -3.29%
|
15.20
|
15.40
|
14.50
|
14.70
|
14.70
|
13.05
|
98,800
|
|
|
11/11/2010
|
-0.40 / -2.56%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.20
|
13.50
|
27,800
|
|
|
11/10/2010
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
13.85
|
29,100
|
|
|
11/9/2010
|
-0.90 / -5.36%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.90
|
14.12
|
156,700
|
|
|
11/8/2010
|
-0.90 / -5.08%
|
17.80
|
17.90
|
16.80
|
16.80
|
16.80
|
14.92
|
19,200
|
|
|
11/5/2010
|
+0.80 / +4.73%
|
17.50
|
17.80
|
17.20
|
17.70
|
17.70
|
15.72
|
55,900
|
|
|
11/4/2010
|
+0.60 / +3.68%
|
17.00
|
17.40
|
16.50
|
16.90
|
16.90
|
15.01
|
20,800
|
|
|
11/3/2010
|
-0.50 / -2.98%
|
17.30
|
17.40
|
16.10
|
16.30
|
16.30
|
14.48
|
18,100
|
|
|
11/2/2010
|
-0.20 / -1.18%
|
17.40
|
17.40
|
16.70
|
16.80
|
16.80
|
14.92
|
29,500
|
|
|
11/1/2010
|
-0.60 / -3.41%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
15.10
|
29,800
|
|
|
10/29/2010
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.60
|
15.63
|
45,300
|
|
|
10/28/2010
|
-0.40 / -2.23%
|
18.20
|
18.20
|
17.50
|
17.50
|
17.50
|
15.54
|
34,100
|
|
|
10/27/2010
|
-0.50 / -2.72%
|
19.50
|
19.50
|
17.90
|
17.90
|
17.90
|
15.90
|
45,200
|
|
|
10/26/2010
|
+0.90 / +5.14%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.40
|
16.34
|
48,500
|
|
|
10/25/2010
|
+0.30 / +1.74%
|
17.20
|
17.80
|
16.70
|
17.50
|
17.50
|
15.54
|
59,300
|
|
|
10/22/2010
|
-0.70 / -3.91%
|
16.80
|
18.30
|
16.80
|
17.20
|
17.20
|
15.27
|
40,700
|
|
|
10/21/2010
|
0.00 / 0.00%
|
18.50
|
18.60
|
17.80
|
17.90
|
17.90
|
15.90
|
43,600
|
|
|
10/20/2010
|
-1.20 / -6.28%
|
17.90
|
18.50
|
17.90
|
17.90
|
17.90
|
15.90
|
99,300
|
|
|
10/19/2010
|
-1.10 / -5.45%
|
20.20
|
20.20
|
18.90
|
19.10
|
19.10
|
16.96
|
81,100
|
|
|
10/18/2010
|
-0.30 / -1.46%
|
20.70
|
20.90
|
20.00
|
20.20
|
20.20
|
17.94
|
50,900
|
|
|
10/15/2010
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.50
|
18.21
|
24,100
|
|
|
10/14/2010
|
+0.40 / +1.97%
|
20.60
|
21.10
|
20.00
|
20.70
|
20.70
|
18.38
|
46,600
|
|
|
10/13/2010
|
+0.10 / +0.50%
|
20.00
|
20.70
|
19.90
|
20.30
|
20.30
|
18.03
|
48,400
|
|
|
10/12/2010
|
-0.40 / -1.94%
|
20.80
|
21.00
|
20.20
|
20.20
|
20.20
|
17.94
|
53,300
|
|
|
10/11/2010
|
-0.70 / -3.29%
|
20.60
|
22.00
|
20.50
|
20.60
|
20.60
|
18.29
|
31,700
|
|
|
10/8/2010
|
-0.20 / -0.93%
|
21.30
|
21.60
|
21.10
|
21.30
|
21.30
|
18.92
|
62,600
|
|
|
10/7/2010
|
-1.00 / -4.44%
|
22.70
|
22.90
|
21.30
|
21.50
|
21.50
|
19.09
|
38,500
|
|
|
10/6/2010
|
+1.00 / +4.65%
|
23.00
|
23.00
|
21.80
|
22.50
|
22.50
|
19.98
|
58,400
|
|
|
10/5/2010
|
+0.10 / +0.47%
|
22.50
|
22.50
|
21.00
|
21.50
|
21.50
|
19.09
|
35,700
|
|
|
10/4/2010
|
-1.20 / -5.31%
|
22.60
|
22.80
|
21.30
|
21.40
|
21.40
|
19.00
|
135,200
|
|
|