|
Closing price on 8/31/2011
|
|
| Open |
11.20 |
| High |
11.50 |
| Low |
10.80 |
| Volume |
121,200 |
| Split-adjusted Price |
11.30 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2011
|
+0.20 / +1.80%
|
11.20
|
11.50
|
10.80
|
11.30
|
11.30
|
11.30
|
121,200
|
|
|
8/30/2011
|
+0.60 / +5.71%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.10
|
11.10
|
168,800
|
|
|
8/29/2011
|
+0.70 / +7.14%
|
10.20
|
10.50
|
10.10
|
10.50
|
10.50
|
10.50
|
72,400
|
|
|
8/26/2011
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
9,300
|
|
|
8/25/2011
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.80
|
9.80
|
33,600
|
|
|
8/24/2011
|
-0.10 / -0.99%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
10.00
|
25,500
|
|
|
8/23/2011
|
-0.20 / -1.94%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
42,100
|
|
|
8/22/2011
|
+0.60 / +6.19%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.30
|
10.30
|
70,000
|
|
|
8/19/2011
|
-0.30 / -3.00%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.70
|
9.70
|
10,000
|
|
|
8/18/2011
|
+0.10 / +1.01%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
10.00
|
38,500
|
|
|
8/17/2011
|
+0.60 / +6.45%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.90
|
9.90
|
65,500
|
|
|
8/16/2011
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
9.30
|
18,200
|
|
|
8/15/2011
|
-0.10 / -1.06%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
9.30
|
10,900
|
|
|
8/12/2011
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.40
|
9.40
|
9,000
|
|
|
8/11/2011
|
-0.10 / -1.08%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
9.20
|
4,500
|
|
|
8/10/2011
|
+0.40 / +4.49%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.30
|
9.30
|
11,200
|
|
|
8/9/2011
|
-0.50 / -5.32%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.90
|
34,600
|
|
|
8/8/2011
|
-0.30 / -3.09%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
9.40
|
8,000
|
|
|
8/5/2011
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
9.70
|
14,500
|
|
|
8/4/2011
|
+0.60 / +6.38%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
10.00
|
45,600
|
|
|
8/3/2011
|
+0.20 / +2.17%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.40
|
9.40
|
3,200
|
|
|
8/2/2011
|
-0.50 / -5.15%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
9.20
|
23,900
|
|
|
8/1/2011
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
9.70
|
18,500
|
|
|
7/29/2011
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
19,000
|
|
|
7/28/2011
|
+0.20 / +2.02%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
10.10
|
13,200
|
|
|
7/27/2011
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
9.90
|
7,400
|
|
|
7/26/2011
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.10
|
10.10
|
13,800
|
|
|
7/25/2011
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.70
|
10.00
|
10.00
|
10.00
|
13,800
|
|
|
7/22/2011
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
7,100
|
|
|
7/21/2011
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
10.20
|
10,000
|
|
|