|
Closing price on 8/10/2012
|
|
| Open |
10.30 |
| High |
10.70 |
| Low |
10.10 |
| Volume |
52,700 |
| Split-adjusted Price |
10.30 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2012
|
-0.30 / -2.83%
|
10.30
|
10.70
|
10.10
|
10.30
|
10.30
|
10.30
|
52,700
|
|
|
8/9/2012
|
+0.20 / +1.92%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.60
|
10.60
|
145,200
|
|
|
8/8/2012
|
+0.80 / +8.33%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.40
|
10.40
|
72,300
|
|
|
8/7/2012
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.60
|
9.60
|
32,700
|
|
|
8/6/2012
|
+0.60 / +6.45%
|
9.70
|
9.90
|
9.30
|
9.90
|
9.90
|
9.90
|
87,200
|
|
|
8/3/2012
|
-0.40 / -4.12%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.30
|
9.30
|
19,400
|
|
|
8/2/2012
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.70
|
9.70
|
42,900
|
|
|
8/1/2012
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.30
|
9.60
|
9.60
|
9.60
|
47,300
|
|
|
7/31/2012
|
+0.30 / +3.23%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
9.60
|
26,800
|
|
|
7/30/2012
|
-0.60 / -6.06%
|
9.50
|
9.70
|
9.30
|
9.30
|
9.30
|
9.30
|
31,700
|
|
|
7/27/2012
|
-0.50 / -4.81%
|
10.00
|
10.40
|
9.70
|
9.90
|
9.90
|
9.90
|
230,300
|
|
|
7/26/2012
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.10
|
10.40
|
10.40
|
10.40
|
41,300
|
|
|
7/25/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.90
|
10.40
|
10.40
|
10.40
|
88,500
|
|
|
7/24/2012
|
-0.70 / -6.31%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.40
|
10.40
|
70,300
|
|
|
7/23/2012
|
-0.50 / -4.31%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.10
|
11.10
|
73,400
|
|
|
7/20/2012
|
-0.10 / -0.85%
|
12.00
|
12.30
|
11.30
|
11.60
|
11.60
|
11.60
|
75,900
|
|
|
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
|
|
|