|
Closing price on 9/13/2012
|
|
| Open |
7.40 |
| High |
7.60 |
| Low |
7.10 |
| Volume |
83,700 |
| Split-adjusted Price |
7.60 |
|
|
BKC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2012
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.10
|
7.60
|
7.60
|
7.60
|
83,700
|
|
|
9/12/2012
|
0.00 / 0.00%
|
7.40
|
7.80
|
7.40
|
7.40
|
7.40
|
7.40
|
67,900
|
|
|
9/11/2012
|
-0.50 / -6.33%
|
7.70
|
7.90
|
7.40
|
7.40
|
7.40
|
7.40
|
48,600
|
|
|
9/10/2012
|
-0.50 / -5.95%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.90
|
7.90
|
81,600
|
|
|
9/7/2012
|
+0.20 / +2.44%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.40
|
8.40
|
12,300
|
|
|
9/6/2012
|
-0.20 / -2.38%
|
8.30
|
8.70
|
8.10
|
8.20
|
8.20
|
8.20
|
27,400
|
|
|
9/5/2012
|
-0.60 / -6.67%
|
9.10
|
9.10
|
8.40
|
8.40
|
8.40
|
8.40
|
47,100
|
|
|
9/4/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
9.00
|
11,300
|
|
|
8/31/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
9.00
|
15,900
|
|
|
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
|
|
|