|
Closing price on 4/4/2012
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.30 |
| Volume |
61,400 |
| Split-adjusted Price |
10.40 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/6/2012
|
-0.40 / -3.96%
|
10.80
|
10.80
|
9.60
|
9.70
|
9.70
|
9.70
|
191,900
|
|
|
3/5/2012
|
+0.50 / +5.21%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
101,900
|
|
|
3/2/2012
|
+0.70 / +7.87%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.60
|
9.60
|
151,700
|
|
|
3/1/2012
|
-0.50 / -5.32%
|
9.40
|
9.40
|
8.80
|
8.90
|
8.90
|
8.90
|
90,800
|
|
|
2/29/2012
|
+0.40 / +4.44%
|
8.90
|
9.40
|
8.80
|
9.40
|
9.40
|
9.40
|
138,500
|
|
|
2/28/2012
|
-0.70 / -7.22%
|
10.10
|
10.10
|
9.00
|
9.00
|
9.00
|
9.00
|
190,500
|
|
|
2/27/2012
|
+0.70 / +7.78%
|
9.30
|
9.70
|
9.20
|
9.70
|
9.70
|
9.70
|
69,500
|
|
|
2/24/2012
|
+0.30 / +3.45%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.00
|
9.00
|
221,800
|
|
|
2/23/2012
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
8.70
|
265,800
|
|
|
2/22/2012
|
+0.40 / +5.00%
|
8.00
|
8.40
|
7.80
|
8.40
|
8.40
|
8.40
|
186,700
|
|
|