|
Closing price on 4/5/2010
|
|
| Open |
19.60 |
| High |
19.90 |
| Low |
19.00 |
| Volume |
9,300 |
| Split-adjusted Price |
6.63 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2010
|
+0.30 / +1.53%
|
19.60
|
19.90
|
19.00
|
19.90
|
19.90
|
6.63
|
9,300
|
|
|
4/2/2010
|
+0.30 / +1.55%
|
20.80
|
20.80
|
19.60
|
19.60
|
19.60
|
6.53
|
2,500
|
|
|
4/1/2010
|
-0.50 / -2.53%
|
19.50
|
20.20
|
19.30
|
19.30
|
19.30
|
6.43
|
12,500
|
|
|
3/31/2010
|
0.00 / 0.00%
|
21.50
|
21.50
|
19.80
|
19.80
|
19.80
|
6.60
|
700
|
|
|
3/30/2010
|
-0.20 / -1.00%
|
21.10
|
21.10
|
19.80
|
19.80
|
19.80
|
6.60
|
400
|
|
|
3/29/2010
|
+0.50 / +2.56%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.00
|
6.67
|
7,900
|
|
|
3/26/2010
|
-0.50 / -2.50%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.50
|
6.50
|
1,500
|
|
|
3/25/2010
|
-0.10 / -0.50%
|
20.10
|
21.00
|
19.70
|
20.00
|
20.00
|
6.67
|
7,300
|
|
|
3/24/2010
|
-3.40 / -14.47%
|
21.20
|
21.20
|
20.10
|
20.10
|
20.10
|
6.70
|
2,900
|
|
|
3/23/2010
|
+0.80 / +3.52%
|
22.40
|
23.50
|
21.80
|
23.50
|
23.50
|
7.30
|
47,800
|
|
|
3/22/2010
|
-0.30 / -1.30%
|
22.30
|
22.70
|
22.00
|
22.70
|
22.70
|
7.06
|
51,400
|
|
|
3/19/2010
|
+1.00 / +4.55%
|
22.50
|
23.00
|
22.00
|
23.00
|
23.00
|
7.15
|
65,600
|
|
|
3/18/2010
|
+0.40 / +1.85%
|
22.10
|
22.50
|
21.90
|
22.00
|
22.00
|
6.84
|
38,100
|
|
|
3/17/2010
|
+0.60 / +2.86%
|
22.20
|
22.50
|
21.50
|
21.60
|
21.60
|
6.71
|
27,700
|
|
|
3/16/2010
|
-0.90 / -4.11%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
6.53
|
6,200
|
|
|
3/15/2010
|
0.00 / 0.00%
|
22.40
|
22.70
|
21.90
|
21.90
|
21.90
|
6.81
|
14,800
|
|
|
3/12/2010
|
+0.60 / +2.82%
|
22.40
|
22.40
|
21.60
|
21.90
|
21.90
|
6.81
|
7,400
|
|
|
3/11/2010
|
-1.10 / -4.91%
|
22.20
|
22.20
|
21.30
|
21.30
|
21.30
|
6.62
|
11,900
|
|
|
3/10/2010
|
+0.10 / +0.45%
|
22.80
|
22.80
|
21.30
|
22.40
|
22.40
|
6.96
|
1,400
|
|
|
3/9/2010
|
+1.30 / +6.19%
|
22.00
|
22.30
|
21.90
|
22.30
|
22.30
|
6.93
|
12,200
|
|
|
3/8/2010
|
-0.30 / -1.41%
|
21.50
|
22.30
|
21.00
|
21.00
|
21.00
|
6.53
|
23,800
|
|
|
3/5/2010
|
+0.60 / +2.90%
|
20.60
|
21.30
|
20.60
|
21.30
|
21.30
|
6.62
|
16,200
|
|
|
3/4/2010
|
+0.10 / +0.49%
|
20.60
|
20.90
|
20.50
|
20.70
|
20.70
|
6.43
|
6,100
|
|
|
3/3/2010
|
+0.50 / +2.49%
|
19.30
|
20.70
|
19.30
|
20.60
|
20.60
|
6.40
|
7,600
|
|
|
3/2/2010
|
-0.40 / -1.95%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.10
|
6.25
|
2,100
|
|
|
3/1/2010
|
+0.50 / +2.50%
|
20.10
|
20.50
|
20.00
|
20.50
|
20.50
|
6.37
|
1,700
|
|
|
2/26/2010
|
+0.50 / +2.56%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.00
|
6.22
|
1,800
|
|
|
2/25/2010
|
-1.00 / -4.88%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.06
|
3,000
|
|
|
2/24/2010
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.50
|
6.37
|
5,800
|
|
|
2/23/2010
|
+0.20 / +0.99%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.40
|
6.34
|
11,200
|
|
|