|
Closing price on 11/30/2009
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
20.50 |
| Volume |
14,600 |
| Split-adjusted Price |
6.99 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2009
|
+0.50 / +2.27%
|
22.40
|
22.50
|
20.50
|
22.50
|
22.50
|
6.99
|
14,600
|
|
|
11/27/2009
|
-0.80 / -3.51%
|
21.30
|
23.00
|
21.30
|
22.00
|
22.00
|
6.84
|
44,700
|
|
|
11/26/2009
|
-1.10 / -4.60%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
7.09
|
3,000
|
|
|
11/25/2009
|
-0.60 / -2.45%
|
26.80
|
26.80
|
23.90
|
23.90
|
23.90
|
7.43
|
10,500
|
|
|
11/24/2009
|
-0.50 / -2.00%
|
26.30
|
26.30
|
24.50
|
24.50
|
24.50
|
7.61
|
1,400
|
|
|
11/23/2009
|
-0.50 / -1.96%
|
26.50
|
26.50
|
25.00
|
25.00
|
25.00
|
7.77
|
5,600
|
|
|
11/20/2009
|
-0.80 / -3.04%
|
26.00
|
26.00
|
25.00
|
25.50
|
25.50
|
7.93
|
26,200
|
|
|
11/19/2009
|
0.00 / 0.00%
|
25.60
|
26.50
|
25.50
|
26.30
|
26.30
|
8.17
|
10,600
|
|
|
11/18/2009
|
-0.40 / -1.50%
|
26.00
|
27.10
|
25.00
|
26.30
|
26.30
|
8.17
|
10,900
|
|
|
11/17/2009
|
+0.10 / +0.38%
|
26.80
|
26.80
|
25.10
|
26.70
|
26.70
|
8.30
|
12,800
|
|
|
11/16/2009
|
-1.10 / -3.97%
|
28.00
|
29.70
|
26.50
|
26.60
|
26.60
|
8.27
|
24,600
|
|
|
11/13/2009
|
+0.70 / +2.59%
|
28.40
|
28.40
|
27.70
|
27.70
|
27.70
|
8.61
|
1,600
|
|
|
11/12/2009
|
+0.50 / +1.89%
|
27.90
|
27.90
|
27.00
|
27.00
|
27.00
|
8.39
|
2,600
|
|
|
11/11/2009
|
+1.50 / +6.00%
|
25.90
|
26.50
|
25.90
|
26.50
|
26.50
|
8.24
|
7,200
|
|
|
11/10/2009
|
-1.50 / -5.66%
|
26.00
|
27.90
|
24.80
|
25.00
|
25.00
|
7.77
|
57,100
|
|
|
11/9/2009
|
-1.50 / -5.36%
|
26.70
|
26.80
|
26.50
|
26.50
|
26.50
|
8.24
|
23,300
|
|
|
11/6/2009
|
+0.20 / +0.72%
|
29.70
|
29.70
|
27.50
|
28.00
|
28.00
|
8.70
|
24,400
|
|
|
11/5/2009
|
-2.00 / -6.71%
|
27.80
|
27.90
|
27.80
|
27.80
|
27.80
|
8.64
|
55,400
|
|
|
11/4/2009
|
-1.30 / -4.18%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
9.26
|
63,300
|
|
|
11/3/2009
|
+0.10 / +0.32%
|
32.30
|
32.30
|
31.10
|
31.10
|
31.10
|
9.67
|
400
|
|
|
11/2/2009
|
-1.80 / -5.49%
|
31.50
|
35.60
|
31.00
|
31.00
|
31.00
|
9.63
|
110,000
|
|
|
10/30/2009
|
+1.60 / +5.13%
|
33.00
|
33.70
|
32.50
|
32.80
|
32.80
|
10.19
|
167,700
|
|
|
10/29/2009
|
+0.80 / +2.63%
|
32.00
|
32.50
|
29.00
|
31.20
|
31.20
|
9.70
|
189,000
|
|
|
10/28/2009
|
+1.30 / +4.47%
|
30.40
|
30.40
|
30.10
|
30.40
|
30.40
|
9.45
|
38,700
|
|
|
10/27/2009
|
+1.10 / +3.93%
|
26.00
|
29.10
|
26.00
|
29.10
|
29.10
|
9.04
|
146,500
|
|
|
10/26/2009
|
+1.00 / +3.70%
|
27.00
|
28.00
|
26.50
|
28.00
|
28.00
|
8.70
|
124,900
|
|
|
10/23/2009
|
0.00 / 0.00%
|
28.00
|
28.10
|
26.20
|
27.00
|
27.00
|
8.39
|
161,400
|
|
|
10/22/2009
|
+0.70 / +2.66%
|
25.80
|
27.00
|
25.80
|
27.00
|
27.00
|
8.39
|
86,300
|
|
|
10/21/2009
|
+0.10 / +0.38%
|
26.50
|
26.50
|
25.90
|
26.30
|
26.30
|
8.17
|
66,800
|
|
|
10/20/2009
|
+1.90 / +7.82%
|
25.50
|
26.20
|
25.20
|
26.20
|
26.20
|
8.14
|
172,400
|
|
|