|
Closing price on 12/7/2010
|
|
| Open |
18.50 |
| High |
19.00 |
| Low |
17.80 |
| Volume |
231,900 |
| Split-adjusted Price |
15.81 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2010
|
-0.50 / -2.73%
|
18.50
|
19.00
|
17.80
|
17.80
|
17.80
|
15.81
|
231,900
|
|
|
12/6/2010
|
-0.60 / -3.17%
|
19.80
|
20.00
|
17.90
|
18.30
|
18.30
|
16.25
|
190,200
|
|
|
12/3/2010
|
+0.90 / +5.00%
|
18.80
|
18.90
|
18.50
|
18.90
|
18.90
|
16.78
|
165,300
|
|
|
12/2/2010
|
+0.50 / +2.86%
|
17.50
|
19.00
|
16.90
|
18.00
|
18.00
|
15.99
|
226,200
|
|
|
12/1/2010
|
+0.30 / +1.74%
|
18.40
|
18.40
|
17.00
|
17.50
|
17.50
|
15.54
|
399,500
|
|
|
11/30/2010
|
+1.00 / +6.17%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.27
|
71,500
|
|
|
11/29/2010
|
+0.80 / +5.19%
|
15.20
|
16.20
|
15.20
|
16.20
|
16.20
|
14.39
|
154,000
|
|
|
11/26/2010
|
+0.90 / +6.21%
|
14.90
|
15.40
|
14.60
|
15.40
|
15.40
|
13.68
|
214,200
|
|
|
11/25/2010
|
+0.90 / +6.62%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.50
|
12.88
|
129,600
|
|
|
11/24/2010
|
+0.10 / +0.74%
|
13.50
|
13.90
|
13.10
|
13.60
|
13.60
|
12.08
|
48,800
|
|
|
11/23/2010
|
+0.20 / +1.50%
|
13.20
|
13.70
|
13.20
|
13.50
|
13.50
|
11.99
|
43,600
|
|
|
11/22/2010
|
-0.30 / -2.21%
|
13.30
|
13.40
|
13.10
|
13.30
|
13.30
|
11.81
|
48,400
|
|
|
11/19/2010
|
-0.70 / -4.90%
|
14.70
|
14.70
|
13.60
|
13.60
|
13.60
|
12.08
|
55,700
|
|
|
11/18/2010
|
+0.80 / +5.93%
|
14.20
|
14.40
|
14.00
|
14.30
|
14.30
|
12.70
|
70,900
|
|
|
11/17/2010
|
+0.20 / +1.50%
|
13.20
|
14.00
|
13.00
|
13.50
|
13.50
|
11.99
|
64,400
|
|
|
11/16/2010
|
-0.60 / -4.32%
|
14.00
|
14.00
|
13.20
|
13.30
|
13.30
|
11.81
|
73,800
|
|
|
11/15/2010
|
-0.80 / -5.44%
|
15.00
|
15.00
|
13.60
|
13.90
|
13.90
|
12.34
|
52,300
|
|
|
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
|
|
|