|
Closing price on 10/30/2008
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
164,600 |
| Split-adjusted Price |
9.34 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2008
|
+0.60 / +6.19%
|
10.20
|
10.30
|
9.80
|
10.30
|
10.19
|
9.34
|
164,600
|
|
|
10/29/2008
|
-0.50 / -4.90%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.80
|
88,600
|
|
|
10/28/2008
|
+0.70 / +7.37%
|
9.10
|
10.20
|
9.00
|
10.20
|
9.13
|
9.25
|
279,500
|
|
|
10/27/2008
|
-0.80 / -7.77%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.61
|
8.62
|
251,400
|
|
|
10/24/2008
|
-0.30 / -2.83%
|
10.30
|
10.80
|
10.00
|
10.30
|
10.17
|
9.34
|
291,000
|
|
|
10/23/2008
|
-0.60 / -5.36%
|
10.60
|
11.00
|
10.50
|
10.60
|
10.68
|
9.61
|
117,800
|
|
|
10/22/2008
|
-0.60 / -5.08%
|
10.90
|
11.60
|
10.90
|
11.20
|
11.24
|
10.16
|
117,900
|
|
|
10/21/2008
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.20
|
11.80
|
11.72
|
10.70
|
179,400
|
|
|
10/20/2008
|
-0.40 / -3.39%
|
12.00
|
12.00
|
11.10
|
11.40
|
11.13
|
10.34
|
567,100
|
|
|
10/17/2008
|
+0.10 / +0.85%
|
11.70
|
12.50
|
11.50
|
11.80
|
11.92
|
10.70
|
75,900
|
|
|
10/16/2008
|
-0.80 / -6.40%
|
11.60
|
12.00
|
11.50
|
11.70
|
11.78
|
10.61
|
60,900
|
|
|
10/15/2008
|
+0.60 / +5.04%
|
12.00
|
12.60
|
11.70
|
12.50
|
12.26
|
11.34
|
140,600
|
|
|
10/14/2008
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.79
|
5,300
|
|
|
10/13/2008
|
+0.30 / +2.70%
|
11.30
|
12.00
|
11.00
|
11.40
|
11.22
|
10.34
|
96,200
|
|
|
10/10/2008
|
-0.90 / -7.50%
|
11.50
|
12.00
|
11.10
|
11.10
|
11.38
|
10.07
|
111,900
|
|
|
10/9/2008
|
+0.50 / +4.35%
|
11.60
|
12.10
|
11.40
|
12.00
|
11.94
|
10.88
|
166,100
|
|
|
10/8/2008
|
-0.60 / -4.96%
|
11.30
|
12.00
|
11.30
|
11.50
|
11.44
|
10.43
|
156,400
|
|
|
10/7/2008
|
-0.80 / -6.20%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.97
|
73,300
|
|
|
10/6/2008
|
-1.10 / -7.86%
|
13.90
|
13.90
|
12.90
|
12.90
|
12.96
|
11.70
|
138,900
|
|
|
10/3/2008
|
-0.50 / -3.45%
|
13.70
|
14.20
|
13.60
|
14.00
|
13.84
|
12.70
|
115,600
|
|
|
10/2/2008
|
+0.40 / +2.84%
|
14.20
|
14.50
|
13.80
|
14.50
|
14.26
|
13.15
|
54,000
|
|
|
10/1/2008
|
-0.10 / -0.70%
|
13.50
|
14.70
|
13.50
|
14.10
|
14.00
|
12.79
|
140,200
|
|
|
9/30/2008
|
-0.80 / -5.33%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.88
|
5,600
|
|
|
9/29/2008
|
-0.30 / -1.96%
|
16.50
|
16.50
|
14.50
|
15.00
|
15.17
|
13.60
|
292,900
|
|
|
9/26/2008
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.00
|
15.30
|
15.48
|
13.88
|
208,100
|
|
|
9/25/2008
|
+1.20 / +8.51%
|
14.30
|
15.30
|
14.30
|
15.30
|
14.93
|
13.88
|
206,000
|
|
|
9/24/2008
|
+0.30 / +2.17%
|
14.70
|
14.70
|
13.70
|
14.10
|
14.28
|
12.79
|
153,000
|
|
|
9/23/2008
|
+0.20 / +1.47%
|
13.60
|
14.50
|
12.80
|
13.80
|
13.97
|
12.52
|
295,100
|
|
|
9/22/2008
|
+0.40 / +3.03%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.33
|
2,600
|
|
|
9/19/2008
|
+0.90 / +7.32%
|
11.80
|
13.20
|
11.80
|
13.20
|
12.81
|
11.97
|
30,100
|
|
|