|
Closing price on 3/7/2011
|
|
| Open |
12.30 |
| High |
13.70 |
| Low |
12.30 |
| Volume |
60,800 |
| Split-adjusted Price |
11.99 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2011
|
+0.30 / +2.27%
|
12.30
|
13.70
|
12.30
|
13.50
|
13.50
|
11.99
|
60,800
|
|
|
3/4/2011
|
+0.10 / +0.76%
|
13.00
|
13.40
|
13.00
|
13.20
|
13.20
|
11.72
|
22,100
|
|
|
3/3/2011
|
0.00 / 0.00%
|
13.20
|
13.40
|
12.70
|
13.10
|
13.10
|
11.63
|
70,300
|
|
|
3/2/2011
|
-0.90 / -6.43%
|
13.50
|
13.70
|
13.10
|
13.10
|
13.10
|
11.63
|
90,200
|
|
|
3/1/2011
|
0.00 / 0.00%
|
13.50
|
14.10
|
13.50
|
14.00
|
14.00
|
12.43
|
50,900
|
|
|
2/28/2011
|
+0.30 / +2.19%
|
13.80
|
14.30
|
13.80
|
14.00
|
14.00
|
12.43
|
112,900
|
|
|
2/25/2011
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.20
|
13.70
|
13.70
|
12.17
|
53,000
|
|
|
2/24/2011
|
-0.30 / -2.16%
|
13.30
|
13.60
|
12.80
|
13.60
|
13.60
|
12.08
|
82,900
|
|
|
2/23/2011
|
+0.60 / +4.51%
|
12.40
|
14.00
|
12.40
|
13.90
|
13.90
|
12.34
|
52,600
|
|
|
2/22/2011
|
-0.60 / -4.32%
|
13.40
|
13.60
|
13.10
|
13.30
|
13.30
|
11.81
|
48,800
|
|
|
2/21/2011
|
-0.80 / -5.44%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
12.34
|
82,200
|
|
|
2/18/2011
|
-0.60 / -3.92%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
13.05
|
24,100
|
|
|
2/17/2011
|
-0.20 / -1.29%
|
15.30
|
15.40
|
14.80
|
15.30
|
15.30
|
13.59
|
36,300
|
|
|
2/16/2011
|
-0.40 / -2.52%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
13.76
|
15,400
|
|
|
2/15/2011
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.60
|
15.90
|
15.90
|
14.12
|
21,800
|
|
|
2/14/2011
|
-0.10 / -0.62%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.00
|
14.21
|
23,500
|
|
|
2/11/2011
|
+0.30 / +1.90%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.10
|
14.30
|
4,900
|
|
|
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
|
|
|