|
Closing price on 11/15/2011
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
12,800 |
| Split-adjusted Price |
8.50 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2011
|
-0.10 / -1.16%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
8.50
|
12,800
|
|
|
11/14/2011
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
24,100
|
|
|
11/11/2011
|
-0.10 / -1.12%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.80
|
8.80
|
15,200
|
|
|
11/10/2011
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
8.90
|
26,000
|
|
|
11/9/2011
|
-0.30 / -3.23%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
9.00
|
45,500
|
|
|
11/8/2011
|
+0.20 / +2.20%
|
9.70
|
9.70
|
9.00
|
9.30
|
9.30
|
9.30
|
43,900
|
|
|
11/7/2011
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
9.10
|
50,200
|
|
|
11/4/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
9.40
|
43,500
|
|
|
11/3/2011
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
9.40
|
55,700
|
|
|
11/2/2011
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.40
|
9.50
|
9.50
|
9.50
|
33,600
|
|
|
11/1/2011
|
-0.50 / -4.81%
|
10.20
|
10.40
|
9.80
|
9.90
|
9.90
|
9.90
|
60,600
|
|
|
10/31/2011
|
+0.30 / +2.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
54,500
|
|
|
10/28/2011
|
+0.50 / +5.21%
|
9.90
|
10.10
|
9.60
|
10.10
|
10.10
|
10.10
|
192,000
|
|
|
10/27/2011
|
-0.30 / -3.03%
|
10.10
|
10.10
|
9.50
|
9.60
|
9.60
|
9.60
|
147,100
|
|
|
10/26/2011
|
-0.80 / -7.48%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
70,600
|
|
|
10/25/2011
|
-0.50 / -4.46%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
10.70
|
2,300
|
|
|
10/24/2011
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
100
|
|
|
10/21/2011
|
+0.30 / +2.83%
|
10.70
|
10.90
|
10.40
|
10.90
|
10.90
|
10.90
|
4,400
|
|
|
10/20/2011
|
-0.50 / -4.50%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.60
|
10.60
|
2,900
|
|
|
10/19/2011
|
+0.80 / +7.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
100
|
|
|
10/18/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
14,600
|
|
|
10/17/2011
|
-0.20 / -1.90%
|
10.40
|
10.70
|
10.30
|
10.30
|
10.30
|
10.30
|
15,900
|
|
|
10/14/2011
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
10.50
|
19,100
|
|
|
10/13/2011
|
-0.20 / -1.90%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.30
|
10.30
|
12,000
|
|
|
10/12/2011
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.50
|
10.50
|
12,100
|
|
|
10/11/2011
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
6,100
|
|
|
10/10/2011
|
-0.40 / -3.51%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.00
|
11.00
|
3,800
|
|
|
10/7/2011
|
-0.30 / -2.56%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
12,200
|
|
|
10/6/2011
|
+0.70 / +6.36%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
11.70
|
20,000
|
|
|
10/5/2011
|
-0.10 / -0.90%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.00
|
11.00
|
25,600
|
|
|