|
Closing price on 4/18/2012
|
|
| Open |
11.90 |
| High |
12.10 |
| Low |
11.90 |
| Volume |
180,700 |
| Split-adjusted Price |
12.10 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2012
|
+0.70 / +6.14%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.10
|
12.10
|
180,700
|
|
|
4/17/2012
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.40
|
11.40
|
301,610
|
|
|
4/16/2012
|
+0.60 / +5.94%
|
10.20
|
10.70
|
10.10
|
10.70
|
10.70
|
10.70
|
124,900
|
|
|
4/13/2012
|
-0.30 / -2.88%
|
10.40
|
10.40
|
9.80
|
10.10
|
10.10
|
10.10
|
155,600
|
|
|
4/12/2012
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.40
|
10.40
|
10.40
|
10.40
|
142,300
|
|
|
4/11/2012
|
+0.60 / +6.12%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
10.40
|
153,600
|
|
|
4/10/2012
|
-0.20 / -2.00%
|
9.80
|
10.00
|
9.50
|
9.80
|
9.80
|
9.80
|
86,422
|
|
|
4/9/2012
|
+0.20 / +2.04%
|
9.60
|
10.10
|
9.50
|
10.00
|
10.00
|
10.00
|
125,100
|
|
|
4/6/2012
|
-0.50 / -4.85%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.80
|
9.80
|
94,000
|
|
|
4/5/2012
|
-0.10 / -0.96%
|
10.20
|
10.70
|
10.10
|
10.30
|
10.30
|
10.30
|
139,500
|
|
|
4/4/2012
|
-0.60 / -5.45%
|
11.00
|
11.00
|
10.30
|
10.40
|
10.40
|
10.40
|
61,400
|
|
|
4/3/2012
|
+0.50 / +4.76%
|
10.90
|
11.10
|
10.50
|
11.00
|
11.00
|
11.00
|
168,200
|
|
|
3/30/2012
|
+0.60 / +6.06%
|
10.40
|
10.50
|
9.90
|
10.50
|
10.50
|
10.50
|
386,300
|
|
|
3/29/2012
|
+0.50 / +5.32%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
9.90
|
475,800
|
|
|
3/28/2012
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.40
|
9.40
|
35,083
|
|
|
3/27/2012
|
-0.60 / -6.06%
|
10.40
|
10.50
|
9.30
|
9.30
|
9.30
|
9.30
|
70,661
|
|
|
3/26/2012
|
+0.50 / +5.32%
|
9.30
|
9.90
|
9.20
|
9.90
|
9.90
|
9.90
|
202,200
|
|
|
3/23/2012
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
9.40
|
62,800
|
|
|
3/22/2012
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.90
|
9.00
|
9.00
|
9.00
|
45,000
|
|
|
3/21/2012
|
+0.10 / +1.12%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.00
|
9.00
|
71,200
|
|
|
3/20/2012
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.50
|
8.90
|
8.90
|
8.90
|
106,200
|
|
|
3/19/2012
|
-0.10 / -1.11%
|
8.70
|
9.10
|
8.70
|
8.90
|
8.90
|
8.90
|
5,100
|
|
|
3/16/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
8.80
|
9.00
|
9.00
|
9.00
|
47,800
|
|
|
3/15/2012
|
+0.20 / +2.27%
|
8.40
|
9.00
|
8.40
|
9.00
|
9.00
|
9.00
|
70,500
|
|
|
3/14/2012
|
+0.10 / +1.15%
|
8.70
|
9.10
|
8.60
|
8.80
|
8.80
|
8.80
|
17,000
|
|
|
3/13/2012
|
+0.40 / +4.82%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
8.70
|
21,400
|
|
|
3/12/2012
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
49,600
|
|
|
3/9/2012
|
-0.30 / -3.41%
|
8.90
|
9.30
|
8.30
|
8.50
|
8.50
|
8.50
|
57,800
|
|
|
3/8/2012
|
-0.50 / -5.38%
|
9.30
|
9.50
|
8.80
|
8.80
|
8.80
|
8.80
|
41,400
|
|
|
3/7/2012
|
-0.40 / -4.12%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.30
|
9.30
|
54,500
|
|
|