|
Closing price on 12/17/2009
|
|
| Open |
20.20 |
| High |
20.50 |
| Low |
18.90 |
| Volume |
17,300 |
| Split-adjusted Price |
5.87 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2009
|
-0.40 / -2.07%
|
20.20
|
20.50
|
18.90
|
18.90
|
18.90
|
5.87
|
17,300
|
|
|
12/16/2009
|
-0.20 / -1.03%
|
19.50
|
20.50
|
19.30
|
19.30
|
19.30
|
6.00
|
15,400
|
|
|
12/15/2009
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.06
|
100
|
|
|
12/14/2009
|
+1.00 / +5.41%
|
19.50
|
19.60
|
18.60
|
19.50
|
19.50
|
6.06
|
14,700
|
|
|
12/11/2009
|
+0.50 / +2.78%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.50
|
5.75
|
7,000
|
|
|
12/10/2009
|
-1.00 / -5.26%
|
20.00
|
20.00
|
18.00
|
18.00
|
18.00
|
5.59
|
28,500
|
|
|
12/9/2009
|
-1.80 / -8.65%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.00
|
5.91
|
39,600
|
|
|
12/8/2009
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.10
|
20.80
|
20.80
|
6.46
|
11,500
|
|
|
12/7/2009
|
-1.00 / -4.55%
|
21.00
|
21.10
|
20.80
|
21.00
|
21.00
|
6.53
|
4,100
|
|
|
12/4/2009
|
+0.50 / +2.33%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.00
|
6.84
|
500
|
|
|
12/3/2009
|
-0.30 / -1.38%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.50
|
6.68
|
6,100
|
|
|
12/2/2009
|
-1.10 / -4.80%
|
22.70
|
22.70
|
21.80
|
21.80
|
21.80
|
6.78
|
6,300
|
|
|
12/1/2009
|
+0.40 / +1.78%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.90
|
7.12
|
47,300
|
|
|
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
|
|
|