|
|
Closing price on 12/25/2009
|
|
| Open |
12.60 |
| High |
13.20 |
| Low |
12.60 |
| Volume |
132,200 |
| Split-adjusted Price |
11.97 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2009
|
+0.80 / +6.45%
|
12.60
|
13.20
|
12.60
|
13.20
|
13.06
|
11.97
|
132,200
|
|
|
12/24/2009
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.44
|
11.25
|
34,400
|
|
|
12/23/2009
|
+0.30 / +2.50%
|
11.60
|
12.40
|
11.60
|
12.30
|
12.25
|
11.16
|
19,000
|
|
|
12/22/2009
|
-0.50 / -4.00%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.42
|
10.88
|
11,500
|
|
|
12/21/2009
|
+0.70 / +5.93%
|
12.30
|
12.50
|
12.00
|
12.50
|
12.42
|
11.34
|
82,800
|
|
|
12/18/2009
|
+0.40 / +3.51%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.68
|
10.70
|
32,100
|
|
|
12/17/2009
|
+0.10 / +0.88%
|
11.20
|
11.40
|
10.80
|
11.40
|
11.11
|
10.34
|
11,500
|
|
|
12/16/2009
|
-0.70 / -5.83%
|
11.70
|
11.90
|
11.30
|
11.30
|
11.36
|
10.25
|
19,000
|
|
|
12/15/2009
|
+0.20 / +1.69%
|
11.60
|
12.40
|
11.50
|
12.00
|
12.10
|
10.88
|
51,000
|
|
|
12/14/2009
|
+0.80 / +7.27%
|
11.50
|
11.80
|
11.20
|
11.80
|
11.56
|
10.70
|
52,300
|
|
|
12/11/2009
|
-0.40 / -3.51%
|
11.60
|
11.90
|
11.00
|
11.00
|
11.14
|
9.98
|
41,200
|
|
|
12/10/2009
|
-0.10 / -0.87%
|
11.90
|
12.30
|
11.30
|
11.40
|
11.76
|
10.34
|
38,000
|
|
|
12/9/2009
|
-0.90 / -7.26%
|
12.20
|
12.20
|
11.40
|
11.50
|
11.50
|
10.43
|
31,400
|
|
|
12/8/2009
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.00
|
12.40
|
12.23
|
11.25
|
15,400
|
|
|
12/7/2009
|
+0.30 / +2.44%
|
12.50
|
12.60
|
12.10
|
12.60
|
12.43
|
11.43
|
17,300
|
|
|
12/4/2009
|
-0.40 / -3.15%
|
12.50
|
13.00
|
12.20
|
12.30
|
12.55
|
11.16
|
41,500
|
|
|
12/3/2009
|
-0.20 / -1.55%
|
12.80
|
13.00
|
12.30
|
12.70
|
12.45
|
11.52
|
67,600
|
|
|
12/2/2009
|
-1.00 / -7.19%
|
13.80
|
13.80
|
12.90
|
12.90
|
13.24
|
11.70
|
49,400
|
|
|
12/1/2009
|
+0.80 / +6.11%
|
13.70
|
14.00
|
13.60
|
13.90
|
13.80
|
12.61
|
46,700
|
|
|
11/30/2009
|
+0.60 / +4.80%
|
12.40
|
13.10
|
12.40
|
13.10
|
13.06
|
11.88
|
37,000
|
|
|
11/27/2009
|
0.00 / 0.00%
|
11.70
|
13.30
|
11.70
|
12.50
|
12.29
|
11.34
|
179,300
|
|
|
11/26/2009
|
-0.80 / -6.02%
|
12.50
|
13.30
|
12.50
|
12.50
|
12.51
|
11.34
|
59,600
|
|
|
11/25/2009
|
-0.70 / -5.00%
|
14.50
|
14.50
|
13.30
|
13.30
|
13.40
|
12.06
|
130,300
|
|
|
11/24/2009
|
-0.40 / -2.78%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.17
|
12.70
|
19,100
|
|
|
11/23/2009
|
-0.30 / -2.04%
|
14.30
|
15.00
|
14.20
|
14.40
|
14.36
|
13.06
|
66,300
|
|
|
11/20/2009
|
-0.50 / -3.29%
|
15.50
|
15.50
|
14.50
|
14.70
|
14.87
|
13.33
|
43,100
|
|
|
11/19/2009
|
+0.40 / +2.70%
|
15.00
|
15.20
|
14.20
|
15.20
|
14.95
|
13.79
|
69,300
|
|
|
11/18/2009
|
+0.30 / +2.07%
|
14.60
|
15.00
|
14.50
|
14.80
|
14.70
|
13.42
|
25,800
|
|
|
11/17/2009
|
-0.50 / -3.33%
|
14.80
|
15.00
|
14.40
|
14.50
|
14.59
|
13.15
|
67,000
|
|
|
11/16/2009
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.80
|
15.00
|
15.01
|
13.60
|
49,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|