|
Closing price on 5/19/2010
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.50 |
| Volume |
8,200 |
| Split-adjusted Price |
7.17 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2010
|
-0.50 / -2.27%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.50
|
7.17
|
8,200
|
|
|
5/18/2010
|
-0.50 / -2.22%
|
22.40
|
23.30
|
22.00
|
22.00
|
22.00
|
7.33
|
47,000
|
|
|
5/17/2010
|
0.00 / 0.00%
|
23.30
|
23.30
|
20.80
|
22.50
|
22.50
|
7.50
|
14,600
|
|
|
5/14/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.50
|
7.50
|
6,800
|
|
|
5/13/2010
|
-0.10 / -0.44%
|
21.90
|
22.80
|
21.90
|
22.50
|
22.50
|
7.50
|
16,400
|
|
|
5/12/2010
|
-1.20 / -5.04%
|
24.20
|
24.20
|
22.60
|
22.60
|
22.60
|
7.53
|
20,900
|
|
|
5/11/2010
|
+1.10 / +4.85%
|
23.00
|
24.30
|
23.00
|
23.80
|
23.80
|
7.93
|
59,100
|
|
|
5/10/2010
|
-0.10 / -0.44%
|
22.60
|
23.20
|
21.80
|
22.70
|
22.70
|
7.57
|
43,400
|
|
|
5/7/2010
|
+0.10 / +0.44%
|
22.50
|
22.80
|
21.70
|
22.80
|
22.80
|
7.60
|
40,400
|
|
|
5/6/2010
|
+0.40 / +1.79%
|
22.00
|
23.60
|
21.60
|
22.70
|
22.70
|
7.57
|
97,900
|
|
|
5/5/2010
|
+0.10 / +0.45%
|
21.00
|
22.30
|
21.00
|
22.30
|
22.30
|
7.43
|
30,500
|
|
|
5/4/2010
|
+0.20 / +0.91%
|
22.20
|
22.50
|
22.00
|
22.20
|
22.20
|
7.40
|
34,000
|
|
|
4/29/2010
|
-0.90 / -3.93%
|
21.70
|
22.30
|
21.70
|
22.00
|
22.00
|
7.33
|
49,200
|
|
|
4/28/2010
|
+2.10 / +10.10%
|
20.90
|
22.90
|
20.90
|
22.90
|
22.90
|
7.63
|
54,900
|
|
|
4/27/2010
|
-1.10 / -5.02%
|
21.90
|
21.90
|
20.80
|
20.80
|
20.80
|
6.93
|
8,600
|
|
|
4/26/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.70
|
21.90
|
21.90
|
7.30
|
25,100
|
|
|
4/22/2010
|
-0.20 / -0.90%
|
22.90
|
23.00
|
21.30
|
21.90
|
21.90
|
7.30
|
24,000
|
|
|
4/21/2010
|
+1.30 / +6.25%
|
21.10
|
22.20
|
21.10
|
22.10
|
22.10
|
7.37
|
40,900
|
|
|
4/20/2010
|
-0.20 / -0.95%
|
21.00
|
21.60
|
20.80
|
20.80
|
20.80
|
6.93
|
12,400
|
|
|
4/19/2010
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.70
|
21.00
|
21.00
|
7.00
|
17,900
|
|
|
4/16/2010
|
-0.40 / -1.88%
|
21.00
|
21.50
|
20.90
|
20.90
|
20.90
|
6.97
|
11,100
|
|
|
4/15/2010
|
+0.80 / +3.90%
|
21.30
|
21.60
|
21.30
|
21.30
|
21.30
|
7.10
|
5,200
|
|
|
4/14/2010
|
0.00 / 0.00%
|
20.50
|
21.80
|
20.50
|
20.50
|
20.50
|
6.83
|
24,100
|
|
|
4/13/2010
|
-0.80 / -3.76%
|
20.80
|
20.80
|
20.40
|
20.50
|
20.50
|
6.83
|
11,600
|
|
|
4/12/2010
|
-0.30 / -1.39%
|
22.50
|
22.60
|
21.20
|
21.30
|
21.30
|
7.10
|
9,600
|
|
|
4/9/2010
|
+0.10 / +0.47%
|
22.50
|
22.70
|
21.40
|
21.60
|
21.60
|
7.20
|
31,600
|
|
|
4/8/2010
|
+1.60 / +8.04%
|
20.70
|
21.50
|
19.70
|
21.50
|
21.50
|
7.17
|
124,100
|
|
|
4/7/2010
|
+0.40 / +2.05%
|
20.00
|
20.40
|
19.40
|
19.90
|
19.90
|
6.63
|
16,000
|
|
|
4/6/2010
|
-0.40 / -2.01%
|
19.90
|
20.00
|
19.00
|
19.50
|
19.50
|
6.50
|
1,400
|
|
|
4/5/2010
|
+0.30 / +1.53%
|
19.60
|
19.90
|
19.00
|
19.90
|
19.90
|
6.63
|
9,300
|
|
|