|
|
Closing price on 10/14/2009
|
|
| Open |
15.80 |
| High |
17.00 |
| Low |
15.50 |
| Volume |
208,300 |
| Split-adjusted Price |
15.33 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2009
|
+1.10 / +6.96%
|
15.80
|
17.00
|
15.50
|
16.90
|
16.42
|
15.33
|
208,300
|
|
|
10/13/2009
|
-0.70 / -4.24%
|
17.40
|
17.40
|
15.60
|
15.80
|
16.17
|
14.33
|
134,100
|
|
|
10/12/2009
|
+0.70 / +4.43%
|
16.00
|
16.50
|
15.90
|
16.50
|
16.44
|
14.97
|
192,200
|
|
|
10/9/2009
|
+0.70 / +4.64%
|
15.10
|
16.00
|
15.10
|
15.80
|
15.53
|
14.33
|
242,700
|
|
|
10/8/2009
|
-0.30 / -1.95%
|
15.70
|
15.70
|
14.70
|
15.10
|
15.09
|
13.70
|
48,500
|
|
|
10/7/2009
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.30
|
15.40
|
15.54
|
13.97
|
90,600
|
|
|
10/6/2009
|
+0.60 / +4.05%
|
15.90
|
15.90
|
14.80
|
15.40
|
15.26
|
13.97
|
116,400
|
|
|
10/5/2009
|
-0.90 / -5.73%
|
15.40
|
15.50
|
14.50
|
14.80
|
14.92
|
13.42
|
109,800
|
|
|
10/2/2009
|
0.00 / 0.00%
|
15.50
|
16.50
|
15.50
|
15.70
|
15.51
|
14.24
|
138,000
|
|
|
10/1/2009
|
-0.60 / -3.68%
|
17.40
|
17.40
|
15.20
|
15.70
|
16.56
|
14.24
|
388,400
|
|
|
9/30/2009
|
+0.60 / +3.82%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.30
|
14.78
|
128,700
|
|
|
9/29/2009
|
+0.90 / +6.08%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.33
|
14.24
|
304,100
|
|
|
9/28/2009
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.66
|
13.42
|
220,200
|
|
|
9/25/2009
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.64
|
13.42
|
71,300
|
|
|
9/24/2009
|
-0.40 / -2.70%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.73
|
13.06
|
36,800
|
|
|
9/23/2009
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.70
|
14.80
|
14.89
|
13.42
|
117,100
|
|
|
9/22/2009
|
-0.30 / -1.97%
|
15.20
|
15.30
|
14.80
|
14.90
|
14.91
|
13.51
|
114,900
|
|
|
9/21/2009
|
+0.20 / +1.33%
|
15.00
|
15.50
|
14.80
|
15.20
|
15.12
|
13.79
|
64,100
|
|
|
9/18/2009
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.70
|
15.00
|
15.00
|
13.60
|
98,600
|
|
|
9/17/2009
|
+0.50 / +3.45%
|
15.00
|
15.20
|
14.70
|
15.00
|
14.91
|
13.60
|
133,100
|
|
|
9/16/2009
|
-0.20 / -1.36%
|
14.50
|
14.90
|
14.30
|
14.50
|
14.54
|
13.15
|
91,400
|
|
|
9/15/2009
|
-0.20 / -1.34%
|
15.00
|
15.10
|
14.50
|
14.70
|
14.72
|
13.33
|
104,300
|
|
|
9/14/2009
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.50
|
14.90
|
14.97
|
13.51
|
115,000
|
|
|
9/11/2009
|
+0.20 / +1.33%
|
15.40
|
15.40
|
14.80
|
15.20
|
15.14
|
13.79
|
95,900
|
|
|
9/10/2009
|
0.00 / 0.00%
|
15.90
|
15.90
|
14.50
|
15.00
|
14.98
|
13.60
|
46,500
|
|
|
9/9/2009
|
-0.40 / -2.60%
|
16.10
|
16.20
|
15.00
|
15.00
|
15.21
|
13.60
|
77,900
|
|
|
9/8/2009
|
+0.90 / +6.21%
|
15.00
|
15.40
|
14.50
|
15.40
|
15.30
|
13.97
|
145,000
|
|
|
9/7/2009
|
-0.40 / -2.68%
|
15.30
|
15.30
|
14.30
|
14.50
|
14.40
|
13.15
|
95,400
|
|
|
9/4/2009
|
-0.50 / -3.25%
|
15.40
|
16.10
|
14.60
|
14.90
|
15.27
|
13.51
|
128,300
|
|
|
9/3/2009
|
-1.00 / -6.10%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.58
|
13.97
|
305,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|