|
|
Closing price on 10/26/2009
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
101,400 |
| Split-adjusted Price |
16.78 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2009
|
-1.00 / -5.13%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.65
|
16.78
|
101,400
|
|
|
10/23/2009
|
+0.30 / +1.56%
|
19.80
|
20.00
|
18.50
|
19.50
|
19.82
|
17.69
|
560,300
|
|
|
10/22/2009
|
+1.00 / +5.49%
|
18.90
|
19.30
|
18.00
|
19.20
|
18.70
|
17.41
|
487,700
|
|
|
10/21/2009
|
+1.10 / +6.43%
|
18.20
|
18.20
|
17.40
|
18.20
|
18.09
|
16.51
|
461,400
|
|
|
10/20/2009
|
+0.90 / +5.56%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.06
|
15.51
|
318,500
|
|
|
10/19/2009
|
+0.30 / +1.89%
|
15.80
|
16.20
|
15.40
|
16.20
|
15.99
|
14.69
|
122,500
|
|
|
10/16/2009
|
-0.80 / -4.79%
|
17.00
|
17.10
|
15.90
|
15.90
|
16.29
|
14.42
|
189,100
|
|
|
10/15/2009
|
-0.20 / -1.18%
|
16.90
|
17.40
|
16.40
|
16.70
|
16.75
|
15.15
|
207,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|