Closing price on 5/9/2011
|
|
Open |
13.20 |
High |
13.60 |
Low |
13.20 |
Volume |
50,600 |
Split-adjusted Price |
11.99 |
|
|
BKC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2011
|
+0.20 / +1.50%
|
13.20
|
13.60
|
13.20
|
13.50
|
13.50
|
11.99
|
50,600
|
|
5/6/2011
|
+0.30 / +2.31%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.30
|
11.81
|
30,900
|
|
5/5/2011
|
-0.40 / -2.99%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
11.54
|
123,500
|
|
5/4/2011
|
+0.10 / +0.75%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.40
|
11.90
|
91,600
|
|
4/29/2011
|
-0.10 / -0.75%
|
13.60
|
13.60
|
13.20
|
13.30
|
13.30
|
11.81
|
45,900
|
|
4/28/2011
|
+0.20 / +1.52%
|
13.30
|
13.50
|
13.20
|
13.40
|
13.40
|
11.90
|
77,100
|
|
4/27/2011
|
+0.10 / +0.76%
|
13.70
|
13.70
|
13.00
|
13.20
|
13.20
|
11.72
|
58,400
|
|
4/26/2011
|
-0.40 / -2.96%
|
13.60
|
14.00
|
13.00
|
13.10
|
13.10
|
11.63
|
65,600
|
|
4/25/2011
|
+0.60 / +4.65%
|
13.30
|
13.50
|
13.00
|
13.50
|
13.50
|
11.99
|
48,300
|
|
4/22/2011
|
-0.30 / -2.27%
|
13.00
|
13.20
|
12.50
|
12.90
|
12.90
|
11.46
|
35,000
|
|
4/21/2011
|
0.00 / 0.00%
|
13.20
|
13.60
|
12.80
|
13.20
|
13.20
|
11.72
|
51,200
|
|
4/20/2011
|
+0.10 / +0.76%
|
13.20
|
13.70
|
13.20
|
13.20
|
13.20
|
11.72
|
38,100
|
|
4/19/2011
|
-0.20 / -1.50%
|
13.00
|
13.60
|
13.00
|
13.10
|
13.10
|
11.63
|
37,900
|
|
4/18/2011
|
-0.40 / -2.92%
|
13.80
|
13.80
|
13.10
|
13.30
|
13.30
|
11.81
|
65,300
|
|
4/15/2011
|
-0.10 / -0.72%
|
14.00
|
14.20
|
13.60
|
13.70
|
13.70
|
12.17
|
42,200
|
|
4/14/2011
|
+0.10 / +0.73%
|
14.00
|
14.20
|
13.80
|
13.80
|
13.80
|
12.26
|
65,200
|
|
4/13/2011
|
-0.20 / -1.44%
|
13.90
|
14.20
|
13.70
|
13.70
|
13.70
|
12.17
|
51,300
|
|
4/8/2011
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
12.34
|
7,100
|
|
4/7/2011
|
-0.40 / -2.82%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
12.26
|
39,000
|
|
4/6/2011
|
+0.40 / +2.90%
|
13.80
|
14.20
|
13.70
|
14.20
|
14.20
|
12.61
|
83,700
|
|
4/5/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.80
|
12.26
|
16,000
|
|
4/4/2011
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.80
|
12.26
|
41,800
|
|
4/1/2011
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.90
|
12.34
|
64,300
|
|
3/31/2011
|
+0.50 / +3.62%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.30
|
12.70
|
127,400
|
|
3/30/2011
|
-0.50 / -3.50%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
12.26
|
75,300
|
|
3/29/2011
|
-0.60 / -4.03%
|
15.00
|
15.00
|
14.20
|
14.30
|
14.30
|
12.70
|
63,200
|
|
3/28/2011
|
-0.50 / -3.25%
|
15.60
|
15.60
|
14.80
|
14.90
|
14.90
|
13.23
|
61,100
|
|
3/25/2011
|
-0.50 / -3.14%
|
16.50
|
16.50
|
15.10
|
15.40
|
15.40
|
13.68
|
91,100
|
|
3/24/2011
|
+0.80 / +5.30%
|
15.40
|
15.90
|
15.20
|
15.90
|
15.90
|
14.12
|
305,100
|
|
3/23/2011
|
+0.50 / +3.42%
|
14.40
|
15.10
|
14.40
|
15.10
|
15.10
|
13.41
|
58,400
|
|
|