|
Closing price on 8/30/2012
|
|
| Open |
8.80 |
| High |
9.30 |
| Low |
8.60 |
| Volume |
51,400 |
| Split-adjusted Price |
9.00 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2012
|
+0.20 / +2.27%
|
8.80
|
9.30
|
8.60
|
9.00
|
9.00
|
9.00
|
51,400
|
|
|
8/29/2012
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
8.80
|
17,100
|
|
|
8/28/2012
|
-0.20 / -2.35%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.30
|
8.30
|
23,800
|
|
|
8/27/2012
|
-0.70 / -7.61%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
41,227
|
|
|
8/24/2012
|
+0.40 / +4.55%
|
8.20
|
9.30
|
8.20
|
9.20
|
9.20
|
9.20
|
186,800
|
|
|
8/23/2012
|
-0.60 / -6.38%
|
9.40
|
9.40
|
8.80
|
8.80
|
8.80
|
8.80
|
75,100
|
|
|
8/22/2012
|
-0.70 / -6.93%
|
9.40
|
10.20
|
9.40
|
9.40
|
9.40
|
9.40
|
160,800
|
|
|
8/21/2012
|
-0.70 / -6.48%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
10.10
|
65,100
|
|
|
8/20/2012
|
-0.20 / -1.82%
|
11.00
|
11.20
|
10.60
|
10.80
|
10.80
|
10.80
|
61,400
|
|
|
8/17/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
11.00
|
11.00
|
11.00
|
32,000
|
|
|
8/16/2012
|
-0.40 / -3.51%
|
11.30
|
11.40
|
10.80
|
11.00
|
11.00
|
11.00
|
46,100
|
|
|
8/15/2012
|
+0.30 / +2.70%
|
11.60
|
11.70
|
11.10
|
11.40
|
11.40
|
11.40
|
117,715
|
|
|
8/14/2012
|
+0.60 / +5.71%
|
10.70
|
11.10
|
10.50
|
11.10
|
11.10
|
11.10
|
193,600
|
|
|
8/13/2012
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.50
|
10.50
|
55,900
|
|
|
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
|
|
|