|
Closing price on 8/9/2011
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
34,600 |
| Split-adjusted Price |
8.90 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2011
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
10.50
|
34,500
|
|
|
7/19/2011
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
14,900
|
|
|
7/18/2011
|
-0.20 / -1.94%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.10
|
10.10
|
27,800
|
|
|
7/15/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
11,200
|
|
|
7/14/2011
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
26,400
|
|
|
7/13/2011
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
10.40
|
13,800
|
|
|
7/12/2011
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
10.50
|
60,100
|
|
|
7/11/2011
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
12,800
|
|
|
7/8/2011
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
10.30
|
25,600
|
|
|
7/7/2011
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.70
|
10.70
|
7,300
|
|
|
7/6/2011
|
-0.50 / -4.55%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.50
|
10.50
|
35,600
|
|
|
7/5/2011
|
+0.60 / +5.77%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
11.00
|
42,400
|
|
|
7/4/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.40
|
10.40
|
34,800
|
|
|
7/1/2011
|
-0.40 / -3.70%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
10.40
|
54,200
|
|
|
6/30/2011
|
-0.10 / -0.92%
|
10.20
|
11.00
|
10.20
|
10.80
|
10.80
|
10.80
|
41,500
|
|
|
6/29/2011
|
+0.30 / +2.83%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.90
|
10.90
|
37,000
|
|
|