|
Closing price on 9/8/2009
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
27,300 |
| Split-adjusted Price |
5.07 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2009
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.30
|
16.30
|
5.07
|
27,300
|
|
|
9/7/2009
|
-0.20 / -1.21%
|
16.60
|
16.60
|
16.00
|
16.30
|
16.30
|
5.07
|
10,800
|
|
|
9/4/2009
|
-0.20 / -1.20%
|
16.80
|
17.00
|
16.30
|
16.50
|
16.50
|
5.13
|
35,700
|
|
|
9/3/2009
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.30
|
16.70
|
16.70
|
5.19
|
35,800
|
|
|
9/1/2009
|
-0.10 / -0.59%
|
16.80
|
17.10
|
16.70
|
16.90
|
16.90
|
5.25
|
43,100
|
|
|
8/31/2009
|
+0.40 / +2.41%
|
16.80
|
17.30
|
16.60
|
17.00
|
17.00
|
5.28
|
25,500
|
|
|
8/28/2009
|
+0.40 / +2.47%
|
16.40
|
16.60
|
16.20
|
16.60
|
16.60
|
5.16
|
20,500
|
|
|
8/27/2009
|
+0.20 / +1.25%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.20
|
5.03
|
19,500
|
|
|
8/26/2009
|
+0.10 / +0.63%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
4.97
|
22,700
|
|
|
8/25/2009
|
-0.40 / -2.45%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.90
|
4.94
|
15,700
|
|
|
8/24/2009
|
+0.60 / +3.82%
|
15.50
|
16.30
|
15.50
|
16.30
|
16.30
|
5.07
|
34,300
|
|
|
8/21/2009
|
-0.10 / -0.63%
|
16.40
|
16.40
|
15.40
|
15.70
|
15.70
|
4.88
|
9,900
|
|
|
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
|
|
|