|
Closing price on 2/10/2011
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.60 |
| Volume |
23,100 |
| Split-adjusted Price |
14.03 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2011
|
-0.60 / -3.66%
|
16.40
|
16.40
|
15.60
|
15.80
|
15.80
|
14.03
|
23,100
|
|
|
2/9/2011
|
-0.10 / -0.61%
|
16.60
|
16.90
|
16.40
|
16.40
|
16.40
|
14.56
|
16,000
|
|
|
2/8/2011
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.40
|
16.50
|
16.50
|
14.65
|
11,900
|
|
|
1/28/2011
|
+0.30 / +1.84%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.60
|
14.74
|
28,800
|
|
|
1/27/2011
|
+0.20 / +1.24%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.30
|
14.48
|
32,500
|
|
|
1/26/2011
|
+0.20 / +1.26%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
14.30
|
5,800
|
|
|
1/25/2011
|
-0.30 / -1.85%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.90
|
14.12
|
28,400
|
|
|
1/24/2011
|
-0.60 / -3.57%
|
16.50
|
16.50
|
15.90
|
16.20
|
16.20
|
14.39
|
24,700
|
|
|
1/21/2011
|
+0.50 / +3.07%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.80
|
14.92
|
58,100
|
|
|
1/20/2011
|
-0.30 / -1.81%
|
17.10
|
17.10
|
16.30
|
16.30
|
16.30
|
14.48
|
25,700
|
|
|
1/19/2011
|
-0.40 / -2.35%
|
17.50
|
17.50
|
16.60
|
16.60
|
16.60
|
14.74
|
23,800
|
|
|
1/18/2011
|
-0.50 / -2.86%
|
17.50
|
17.60
|
16.90
|
17.00
|
17.00
|
15.10
|
51,200
|
|
|
1/17/2011
|
+0.70 / +4.17%
|
17.30
|
17.60
|
17.00
|
17.50
|
17.50
|
15.54
|
80,000
|
|
|
1/14/2011
|
-0.10 / -0.59%
|
16.60
|
17.10
|
16.50
|
16.80
|
16.80
|
14.92
|
19,900
|
|
|
1/13/2011
|
+0.70 / +4.32%
|
16.70
|
16.90
|
16.00
|
16.90
|
16.90
|
15.01
|
38,300
|
|
|
1/12/2011
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.70
|
16.20
|
16.20
|
14.39
|
29,800
|
|
|
1/11/2011
|
-0.60 / -3.66%
|
16.20
|
16.20
|
15.60
|
15.80
|
15.80
|
14.03
|
35,200
|
|
|
1/10/2011
|
-0.70 / -4.09%
|
17.00
|
17.00
|
16.30
|
16.40
|
16.40
|
14.56
|
37,200
|
|
|
1/7/2011
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.10
|
15.19
|
33,800
|
|
|
1/6/2011
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.30
|
15.36
|
28,800
|
|
|
1/5/2011
|
-0.70 / -3.87%
|
18.00
|
18.10
|
17.30
|
17.40
|
17.40
|
15.45
|
58,800
|
|
|
1/4/2011
|
+1.00 / +5.85%
|
17.60
|
18.20
|
17.50
|
18.10
|
18.10
|
16.07
|
108,000
|
|
|
12/31/2010
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.80
|
17.10
|
17.10
|
15.19
|
51,400
|
|
|
12/30/2010
|
+0.30 / +1.81%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.90
|
15.01
|
45,700
|
|
|
12/29/2010
|
-0.90 / -5.14%
|
17.30
|
17.40
|
16.60
|
16.60
|
16.60
|
14.74
|
97,100
|
|
|
12/28/2010
|
+0.50 / +2.94%
|
17.00
|
17.90
|
16.90
|
17.50
|
17.50
|
15.54
|
125,800
|
|
|
12/27/2010
|
+0.10 / +0.59%
|
16.50
|
17.20
|
16.50
|
17.00
|
17.00
|
15.10
|
17,700
|
|
|
12/24/2010
|
-0.60 / -3.43%
|
17.00
|
17.50
|
16.80
|
16.90
|
16.90
|
15.01
|
64,100
|
|
|
12/23/2010
|
-0.50 / -2.78%
|
17.80
|
17.80
|
16.80
|
17.50
|
17.50
|
15.54
|
82,000
|
|
|
12/22/2010
|
-0.40 / -2.17%
|
18.50
|
18.50
|
17.60
|
18.00
|
18.00
|
15.99
|
39,200
|
|
|