|
Closing price on 2/25/2011
|
|
| Open |
7.90 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
16,800 |
| Split-adjusted Price |
7.44 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2011
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.06
|
7.44
|
16,800
|
|
|
2/24/2011
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.17
|
8,300
|
|
|
2/23/2011
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.89
|
7.26
|
18,600
|
|
|
2/22/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.77
|
7.17
|
9,200
|
|
|
2/21/2011
|
-0.20 / -2.47%
|
7.80
|
8.00
|
7.60
|
7.90
|
7.75
|
7.17
|
28,600
|
|
|
2/18/2011
|
-0.20 / -2.41%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.07
|
7.35
|
37,200
|
|
|
2/17/2011
|
-0.10 / -1.19%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.47
|
7.53
|
13,800
|
|
|
2/16/2011
|
-0.40 / -4.55%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.47
|
7.62
|
8,000
|
|
|
2/15/2011
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.80
|
8.72
|
7.98
|
3,100
|
|
|
2/14/2011
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.81
|
7.98
|
4,500
|
|
|
2/11/2011
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.80
|
8.07
|
9,500
|
|
|
2/10/2011
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.81
|
7.98
|
1,900
|
|
|
2/9/2011
|
-0.40 / -4.35%
|
9.30
|
9.30
|
8.60
|
8.80
|
8.84
|
7.98
|
18,700
|
|
|
2/8/2011
|
+0.30 / +3.37%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.23
|
8.34
|
400
|
|
|
1/28/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.92
|
8.07
|
14,600
|
|
|
1/27/2011
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.70
|
9.00
|
8.91
|
8.16
|
10,000
|
|
|
1/26/2011
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.80
|
8.07
|
2,800
|
|
|
1/25/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.62
|
7.80
|
13,700
|
|
|
1/24/2011
|
-0.60 / -6.52%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.69
|
7.80
|
35,600
|
|
|
1/21/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.80
|
9.20
|
9.03
|
8.34
|
13,000
|
|
|
1/20/2011
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.18
|
8.34
|
21,800
|
|
|
1/19/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.70
|
9.10
|
8.82
|
8.25
|
57,200
|
|
|
1/18/2011
|
-0.30 / -3.19%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.33
|
8.25
|
20,200
|
|
|
1/17/2011
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.47
|
8.53
|
9,400
|
|
|
1/14/2011
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.32
|
8.43
|
7,700
|
|
|
1/13/2011
|
+0.10 / +1.10%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.32
|
8.34
|
2,700
|
|
|
1/12/2011
|
+0.10 / +1.11%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.13
|
8.25
|
17,000
|
|
|
1/11/2011
|
-0.50 / -5.26%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.10
|
8.16
|
23,200
|
|
|
1/10/2011
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.54
|
8.62
|
12,200
|
|
|
1/7/2011
|
-0.30 / -3.03%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.67
|
8.71
|
17,500
|
|
|