|
Closing price on 6/6/2012
|
|
| Open |
12.90 |
| High |
13.50 |
| Low |
12.50 |
| Volume |
38,430 |
| Split-adjusted Price |
13.00 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2012
|
+0.20 / +1.56%
|
12.90
|
13.50
|
12.50
|
13.00
|
13.00
|
13.00
|
38,430
|
|
|
6/5/2012
|
+0.50 / +4.07%
|
12.60
|
13.10
|
11.80
|
12.80
|
12.80
|
12.80
|
75,200
|
|
|
6/4/2012
|
-0.50 / -3.91%
|
12.60
|
12.80
|
12.00
|
12.30
|
12.30
|
12.30
|
49,200
|
|
|
6/1/2012
|
+0.40 / +3.23%
|
12.30
|
12.90
|
12.30
|
12.80
|
12.80
|
12.80
|
82,600
|
|
|
5/31/2012
|
-0.20 / -1.59%
|
12.30
|
12.90
|
12.00
|
12.40
|
12.40
|
12.40
|
52,700
|
|
|
5/30/2012
|
-0.50 / -3.82%
|
12.90
|
12.90
|
12.40
|
12.60
|
12.60
|
12.60
|
34,500
|
|
|
5/29/2012
|
+0.10 / +0.77%
|
13.00
|
13.30
|
12.60
|
13.10
|
13.10
|
13.10
|
107,000
|
|
|
5/28/2012
|
-0.60 / -4.41%
|
14.50
|
14.50
|
12.80
|
13.00
|
13.00
|
13.00
|
90,500
|
|
|
5/25/2012
|
+0.70 / +5.43%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
13.60
|
51,500
|
|
|
5/24/2012
|
-0.40 / -3.01%
|
13.20
|
13.40
|
12.30
|
12.90
|
12.90
|
12.90
|
147,700
|
|
|
5/23/2012
|
-0.50 / -3.62%
|
14.70
|
14.70
|
13.10
|
13.30
|
13.30
|
13.30
|
191,600
|
|
|
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
|
|
|