|
Closing price on 11/27/2009
|
|
| Open |
28.10 |
| High |
30.40 |
| Low |
28.10 |
| Volume |
139,900 |
| Split-adjusted Price |
12.13 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2009
|
-2.10 / -6.95%
|
28.10
|
30.40
|
28.10
|
28.10
|
28.10
|
12.13
|
139,900
|
|
|
11/26/2009
|
-2.10 / -6.50%
|
30.20
|
30.50
|
30.20
|
30.20
|
30.20
|
13.04
|
75,500
|
|
|
11/25/2009
|
-2.10 / -6.10%
|
33.20
|
33.20
|
32.30
|
32.30
|
32.30
|
13.95
|
96,100
|
|
|
11/24/2009
|
-1.10 / -3.10%
|
35.80
|
36.10
|
33.80
|
34.40
|
34.40
|
14.85
|
85,000
|
|
|
11/23/2009
|
-1.90 / -5.08%
|
38.00
|
38.00
|
35.30
|
35.50
|
35.50
|
15.33
|
65,100
|
|
|
11/20/2009
|
+0.20 / +0.54%
|
38.60
|
38.60
|
36.80
|
37.40
|
37.40
|
16.15
|
154,600
|
|
|
11/19/2009
|
+1.60 / +4.49%
|
36.00
|
37.20
|
36.00
|
37.20
|
37.20
|
16.06
|
394,900
|
|
|
11/18/2009
|
+0.60 / +1.71%
|
34.30
|
35.80
|
33.80
|
35.60
|
35.60
|
15.37
|
89,700
|
|
|
11/17/2009
|
0.00 / 0.00%
|
35.30
|
36.00
|
34.10
|
35.00
|
35.00
|
15.11
|
76,700
|
|
|
11/16/2009
|
-0.70 / -1.96%
|
35.00
|
36.00
|
34.10
|
35.00
|
35.00
|
15.11
|
45,700
|
|
|
11/13/2009
|
-0.30 / -0.83%
|
34.30
|
35.90
|
34.10
|
35.70
|
35.70
|
15.41
|
34,300
|
|
|
11/12/2009
|
0.00 / 0.00%
|
36.00
|
36.50
|
35.00
|
36.00
|
36.00
|
15.54
|
92,900
|
|
|
11/11/2009
|
0.00 / 0.00%
|
36.00
|
37.00
|
33.70
|
36.00
|
36.00
|
15.54
|
87,900
|
|
|
11/10/2009
|
-2.10 / -5.51%
|
36.10
|
38.00
|
35.70
|
36.00
|
36.00
|
15.54
|
321,800
|
|
|
11/9/2009
|
-2.20 / -5.46%
|
40.00
|
40.90
|
38.10
|
38.10
|
38.10
|
16.45
|
65,900
|
|
|
11/6/2009
|
+1.60 / +4.13%
|
41.40
|
41.40
|
39.20
|
40.30
|
40.30
|
17.40
|
200,700
|
|
|
11/5/2009
|
+1.90 / +5.16%
|
38.50
|
38.70
|
38.00
|
38.70
|
38.70
|
16.71
|
267,700
|
|
|
11/4/2009
|
+0.10 / +0.27%
|
34.50
|
39.30
|
34.30
|
36.80
|
36.80
|
15.89
|
540,000
|
|
|
11/3/2009
|
-2.40 / -6.14%
|
39.50
|
39.50
|
36.70
|
36.70
|
36.70
|
15.84
|
40,400
|
|
|
11/2/2009
|
-2.80 / -6.68%
|
43.90
|
43.90
|
39.10
|
39.10
|
39.10
|
16.88
|
54,900
|
|
|
10/30/2009
|
+0.70 / +1.70%
|
43.60
|
43.60
|
40.00
|
41.90
|
41.90
|
18.09
|
59,700
|
|
|
10/29/2009
|
-1.60 / -3.74%
|
40.80
|
42.00
|
40.80
|
41.20
|
41.20
|
17.79
|
94,800
|
|
|
10/28/2009
|
-2.20 / -4.89%
|
46.00
|
46.50
|
42.60
|
42.80
|
42.80
|
18.48
|
120,500
|
|
|
10/27/2009
|
-26.40 / -36.97%
|
47.50
|
47.50
|
42.50
|
45.00
|
45.00
|
19.43
|
366,900
|
|
|
10/26/2009
|
-2.60 / -3.51%
|
71.50
|
77.00
|
71.40
|
71.40
|
71.40
|
19.14
|
195,800
|
|
|
10/23/2009
|
+1.40 / +1.93%
|
76.80
|
77.30
|
70.10
|
74.00
|
74.00
|
19.84
|
437,800
|
|
|
10/22/2009
|
+5.10 / +7.56%
|
70.00
|
72.60
|
68.00
|
72.60
|
72.60
|
19.46
|
450,100
|
|
|
10/21/2009
|
+0.50 / +0.75%
|
70.10
|
70.10
|
67.00
|
67.50
|
67.50
|
18.10
|
421,700
|
|
|
10/20/2009
|
+1.00 / +1.52%
|
67.00
|
67.00
|
65.00
|
67.00
|
67.00
|
17.96
|
400,300
|
|
|
10/19/2009
|
-4.00 / -5.71%
|
70.50
|
70.50
|
65.60
|
66.00
|
66.00
|
17.69
|
251,800
|
|
|