|
Closing price on 8/20/2009
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.30 |
| Volume |
29,600 |
| Split-adjusted Price |
4.91 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2009
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.30
|
15.80
|
15.80
|
4.91
|
29,600
|
|
|
8/19/2009
|
+0.30 / +1.96%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.60
|
4.85
|
22,000
|
|
|
8/18/2009
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.30
|
4.76
|
14,200
|
|
|
8/17/2009
|
-0.10 / -0.65%
|
15.20
|
15.50
|
15.10
|
15.30
|
15.30
|
4.76
|
35,000
|
|
|
8/14/2009
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.40
|
4.79
|
7,800
|
|
|
8/13/2009
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.30
|
4.76
|
19,000
|
|
|
8/12/2009
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
4.85
|
11,200
|
|
|
8/11/2009
|
+0.50 / +3.33%
|
15.60
|
15.60
|
15.00
|
15.50
|
15.50
|
4.82
|
28,500
|
|
|
8/10/2009
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
4.66
|
12,700
|
|
|
8/7/2009
|
0.00 / 0.00%
|
14.50
|
15.50
|
14.50
|
15.00
|
15.00
|
4.66
|
54,100
|
|
|
8/6/2009
|
-0.40 / -2.60%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
4.66
|
16,000
|
|
|
8/5/2009
|
+0.10 / +0.65%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.40
|
4.79
|
4,500
|
|
|
8/4/2009
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.10
|
15.30
|
15.30
|
4.76
|
13,300
|
|
|
8/3/2009
|
-0.10 / -0.65%
|
15.10
|
15.40
|
15.00
|
15.30
|
15.30
|
4.76
|
7,400
|
|
|
7/31/2009
|
+0.50 / +3.36%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.40
|
4.79
|
24,100
|
|
|
7/30/2009
|
-0.10 / -0.67%
|
15.50
|
15.50
|
14.80
|
14.90
|
14.90
|
4.63
|
10,100
|
|
|
7/29/2009
|
+0.60 / +4.17%
|
14.90
|
15.40
|
14.80
|
15.00
|
15.00
|
4.66
|
23,500
|
|
|
7/28/2009
|
-1.00 / -6.49%
|
15.40
|
15.40
|
14.40
|
14.40
|
14.40
|
4.48
|
6,900
|
|
|
7/27/2009
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.00
|
15.40
|
15.40
|
4.79
|
16,000
|
|
|
7/24/2009
|
+0.80 / +5.41%
|
14.60
|
15.60
|
14.60
|
15.60
|
15.60
|
4.85
|
26,000
|
|
|
7/23/2009
|
+0.70 / +4.96%
|
14.50
|
14.80
|
14.30
|
14.80
|
14.80
|
4.60
|
9,400
|
|
|
7/22/2009
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.38
|
1,200
|
|
|
7/21/2009
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
4.41
|
7,800
|
|
|
7/20/2009
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.41
|
0
|
|
|
7/17/2009
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.41
|
3,000
|
|
|
7/16/2009
|
+0.10 / +0.71%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.20
|
4.41
|
9,400
|
|
|
7/15/2009
|
+0.10 / +0.71%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.10
|
4.38
|
7,600
|
|
|
7/14/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
4.35
|
6,500
|
|
|
7/13/2009
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
4.35
|
11,900
|
|
|
7/10/2009
|
-0.20 / -1.40%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.10
|
4.38
|
7,300
|
|
|