|
Closing price on 6/20/2011
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
10.60 |
| Volume |
29,900 |
| Split-adjusted Price |
10.70 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2011
|
-0.40 / -3.60%
|
11.60
|
11.60
|
10.60
|
10.70
|
10.70
|
10.70
|
29,900
|
|
|
6/17/2011
|
-0.90 / -7.50%
|
12.20
|
12.20
|
11.10
|
11.10
|
11.10
|
11.10
|
81,200
|
|
|
6/16/2011
|
-1.20 / -9.09%
|
11.30
|
12.10
|
11.20
|
12.00
|
12.00
|
12.00
|
71,000
|
|
|
6/15/2011
|
-0.40 / -2.94%
|
13.70
|
13.70
|
13.10
|
13.20
|
13.20
|
11.72
|
77,400
|
|
|
6/14/2011
|
0.00 / 0.00%
|
13.50
|
14.40
|
13.50
|
13.60
|
13.60
|
12.08
|
149,100
|
|
|
6/13/2011
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.20
|
13.60
|
13.60
|
12.08
|
84,600
|
|
|
6/10/2011
|
+0.60 / +4.62%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.60
|
12.08
|
194,800
|
|
|
6/9/2011
|
+0.30 / +2.36%
|
12.40
|
13.20
|
12.30
|
13.00
|
13.00
|
11.54
|
121,800
|
|
|
6/8/2011
|
-0.20 / -1.55%
|
12.70
|
13.00
|
12.40
|
12.70
|
12.70
|
11.28
|
60,000
|
|
|
6/7/2011
|
+0.40 / +3.20%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.90
|
11.46
|
92,100
|
|
|
6/6/2011
|
+0.10 / +0.81%
|
12.00
|
12.50
|
11.90
|
12.50
|
12.50
|
11.10
|
78,500
|
|
|
6/3/2011
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.00
|
12.40
|
12.40
|
11.01
|
120,500
|
|
|
6/2/2011
|
+0.80 / +6.90%
|
12.20
|
12.40
|
11.70
|
12.40
|
12.40
|
11.01
|
121,100
|
|
|
6/1/2011
|
+0.50 / +4.50%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
10.30
|
77,500
|
|
|
5/31/2011
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.70
|
11.10
|
11.10
|
9.86
|
113,200
|
|
|
5/30/2011
|
+0.60 / +5.71%
|
11.20
|
11.20
|
10.80
|
11.10
|
11.10
|
9.86
|
165,900
|
|
|
5/27/2011
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.32
|
35,200
|
|
|
5/26/2011
|
+0.10 / +0.99%
|
9.50
|
10.80
|
9.50
|
10.20
|
10.20
|
9.06
|
137,400
|
|
|
5/25/2011
|
-0.60 / -5.61%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
8.97
|
60,800
|
|
|
5/24/2011
|
-0.60 / -5.31%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.70
|
9.50
|
71,400
|
|
|
5/23/2011
|
-0.50 / -4.24%
|
12.00
|
12.00
|
11.10
|
11.30
|
11.30
|
10.04
|
112,400
|
|
|
5/20/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.70
|
11.80
|
11.80
|
10.48
|
92,500
|
|
|
5/19/2011
|
-0.30 / -2.48%
|
11.80
|
12.10
|
11.80
|
11.80
|
11.80
|
10.48
|
60,800
|
|
|
5/18/2011
|
-0.30 / -2.42%
|
12.20
|
12.30
|
11.80
|
12.10
|
12.10
|
10.75
|
18,200
|
|
|
5/17/2011
|
-0.50 / -3.88%
|
12.60
|
12.80
|
12.30
|
12.40
|
12.40
|
11.01
|
106,900
|
|
|
5/16/2011
|
-0.20 / -1.53%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.90
|
11.46
|
22,800
|
|
|
5/13/2011
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.10
|
11.63
|
34,300
|
|
|
5/12/2011
|
-0.10 / -0.76%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.10
|
11.63
|
24,700
|
|
|
5/11/2011
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.20
|
11.72
|
125,000
|
|
|
5/10/2011
|
-0.40 / -2.96%
|
13.50
|
13.60
|
13.10
|
13.10
|
13.10
|
11.63
|
125,500
|
|
|