|
Closing price on 5/22/2012
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.80 |
| Volume |
24,300 |
| Split-adjusted Price |
13.80 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
24,300
|
|
|
5/21/2012
|
+0.70 / +5.74%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.90
|
12.90
|
23,300
|
|
|
5/18/2012
|
-0.20 / -1.61%
|
12.00
|
12.60
|
11.60
|
12.20
|
12.20
|
12.20
|
312,500
|
|
|
5/17/2012
|
-1.10 / -8.15%
|
13.20
|
13.90
|
12.40
|
12.40
|
12.40
|
12.40
|
146,800
|
|
|
5/16/2012
|
-0.70 / -4.93%
|
13.30
|
14.10
|
13.30
|
13.50
|
13.50
|
13.50
|
274,400
|
|
|
5/15/2012
|
-1.00 / -6.58%
|
14.50
|
14.60
|
14.20
|
14.20
|
14.20
|
14.20
|
118,200
|
|
|
5/14/2012
|
-1.00 / -6.17%
|
16.30
|
16.50
|
15.20
|
15.20
|
15.20
|
15.20
|
176,100
|
|
|
5/11/2012
|
+0.80 / +5.19%
|
15.40
|
16.40
|
14.50
|
16.20
|
16.20
|
16.20
|
365,800
|
|
|
5/10/2012
|
-1.10 / -6.67%
|
15.40
|
16.50
|
15.40
|
15.40
|
15.40
|
15.40
|
549,922
|
|
|
5/9/2012
|
-1.20 / -6.78%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
28,088
|
|
|
5/8/2012
|
-1.30 / -6.84%
|
19.00
|
19.00
|
17.70
|
17.70
|
17.70
|
17.70
|
169,361
|
|
|
5/7/2012
|
-0.30 / -1.55%
|
19.20
|
20.20
|
18.00
|
19.00
|
19.00
|
19.00
|
296,900
|
|
|
5/4/2012
|
+1.20 / +6.63%
|
19.20
|
19.30
|
18.30
|
19.30
|
19.30
|
19.30
|
262,217
|
|
|
5/3/2012
|
+1.10 / +6.47%
|
17.00
|
18.10
|
16.90
|
18.10
|
18.10
|
18.10
|
343,900
|
|
|
5/2/2012
|
+1.10 / +6.92%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
17.00
|
327,000
|
|
|
4/27/2012
|
+0.40 / +2.58%
|
16.00
|
16.20
|
15.50
|
15.90
|
15.90
|
15.90
|
274,790
|
|
|
4/26/2012
|
+0.80 / +5.44%
|
14.70
|
15.60
|
13.90
|
15.50
|
15.50
|
15.50
|
522,900
|
|
|
4/25/2012
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
14.70
|
241,400
|
|
|
4/24/2012
|
+0.90 / +6.98%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.80
|
13.80
|
234,700
|
|
|
4/23/2012
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.00
|
12.90
|
12.90
|
12.90
|
89,300
|
|
|
4/20/2012
|
-0.80 / -6.20%
|
12.90
|
12.90
|
12.00
|
12.10
|
12.10
|
12.10
|
254,800
|
|
|
4/19/2012
|
+0.80 / +6.61%
|
12.80
|
12.90
|
12.20
|
12.90
|
12.90
|
12.90
|
476,332
|
|
|
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
|
|
|