|
Closing price on 7/19/2012
|
|
| Open |
11.30 |
| High |
11.70 |
| Low |
10.90 |
| Volume |
111,200 |
| Split-adjusted Price |
11.70 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2012
|
+0.50 / +4.46%
|
11.30
|
11.70
|
10.90
|
11.70
|
11.70
|
11.70
|
111,200
|
|
|
7/18/2012
|
-0.30 / -2.61%
|
11.00
|
11.50
|
10.90
|
11.20
|
11.20
|
11.20
|
16,700
|
|
|
7/17/2012
|
+0.80 / +7.48%
|
10.60
|
11.50
|
10.50
|
11.50
|
11.50
|
11.50
|
50,600
|
|
|
7/16/2012
|
-0.60 / -5.31%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.70
|
10.70
|
74,100
|
|
|
7/13/2012
|
+0.80 / +7.62%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.30
|
11.30
|
85,900
|
|
|
7/12/2012
|
+0.40 / +3.96%
|
10.10
|
10.70
|
10.10
|
10.50
|
10.50
|
10.50
|
163,300
|
|
|
7/11/2012
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.10
|
10.10
|
3,900
|
|
|
7/10/2012
|
-0.20 / -1.94%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.10
|
10.10
|
51,500
|
|
|
7/9/2012
|
-0.70 / -6.36%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.30
|
10.30
|
47,200
|
|
|
7/6/2012
|
0.00 / 0.00%
|
10.80
|
11.70
|
10.80
|
11.00
|
11.00
|
11.00
|
48,500
|
|
|
7/5/2012
|
+0.80 / +7.84%
|
10.10
|
11.00
|
9.90
|
11.00
|
11.00
|
11.00
|
34,300
|
|
|
7/4/2012
|
-0.20 / -1.92%
|
10.50
|
10.70
|
10.20
|
10.20
|
10.20
|
10.20
|
55,500
|
|
|
7/3/2012
|
-0.50 / -4.59%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.40
|
10.40
|
97,700
|
|
|
7/2/2012
|
-0.50 / -4.39%
|
11.80
|
11.80
|
10.90
|
10.90
|
10.90
|
10.90
|
23,800
|
|
|
6/29/2012
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.00
|
11.40
|
11.40
|
11.40
|
28,300
|
|
|
6/28/2012
|
+0.60 / +5.45%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.60
|
11.60
|
52,400
|
|
|
6/27/2012
|
+0.20 / +1.85%
|
11.30
|
11.30
|
10.60
|
11.00
|
11.00
|
11.00
|
57,200
|
|
|
6/26/2012
|
-0.70 / -6.09%
|
11.00
|
11.40
|
10.70
|
10.80
|
10.80
|
10.80
|
83,900
|
|
|
6/25/2012
|
-0.60 / -4.96%
|
12.00
|
12.10
|
11.40
|
11.50
|
11.50
|
11.50
|
64,600
|
|
|
6/22/2012
|
-0.30 / -2.42%
|
12.50
|
12.50
|
11.70
|
12.10
|
12.10
|
12.10
|
102,300
|
|
|
6/21/2012
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.40
|
12.40
|
51,500
|
|
|
6/20/2012
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.50
|
12.70
|
12.70
|
12.70
|
32,500
|
|
|
6/19/2012
|
-0.30 / -2.29%
|
12.90
|
13.00
|
12.50
|
12.80
|
12.80
|
12.80
|
73,600
|
|
|
6/18/2012
|
-0.50 / -3.68%
|
14.20
|
14.20
|
13.10
|
13.10
|
13.10
|
13.10
|
43,700
|
|
|
6/15/2012
|
+0.20 / +1.49%
|
13.50
|
13.70
|
13.20
|
13.60
|
13.60
|
13.60
|
41,700
|
|
|
6/14/2012
|
+0.40 / +3.08%
|
12.80
|
13.70
|
12.80
|
13.40
|
13.40
|
13.40
|
113,100
|
|
|
6/13/2012
|
-0.40 / -2.99%
|
12.40
|
13.50
|
12.40
|
13.00
|
13.00
|
13.00
|
93,100
|
|
|
6/12/2012
|
-0.50 / -3.60%
|
13.20
|
14.00
|
13.10
|
13.40
|
13.40
|
13.40
|
119,300
|
|
|
6/11/2012
|
-0.60 / -4.14%
|
14.30
|
14.50
|
13.70
|
13.90
|
13.90
|
13.90
|
64,200
|
|
|
6/8/2012
|
+0.40 / +2.84%
|
14.60
|
14.90
|
14.10
|
14.50
|
14.50
|
14.50
|
199,600
|
|
|