|
|
Closing price on 2/4/2010
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.70 |
| Volume |
16,400 |
| Split-adjusted Price |
10.70 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2010
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.78
|
10.70
|
16,400
|
|
|
2/3/2010
|
+0.20 / +1.74%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.74
|
10.61
|
20,900
|
|
|
2/2/2010
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.65
|
10.43
|
5,800
|
|
|
2/1/2010
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
10.52
|
12,800
|
|
|
1/29/2010
|
-0.10 / -0.85%
|
11.60
|
11.90
|
11.10
|
11.70
|
11.44
|
10.61
|
30,400
|
|
|
1/28/2010
|
-0.30 / -2.48%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.86
|
10.70
|
13,400
|
|
|
1/27/2010
|
-0.50 / -3.97%
|
12.70
|
12.80
|
12.00
|
12.10
|
12.17
|
10.97
|
24,000
|
|
|
1/26/2010
|
+0.60 / +5.00%
|
12.20
|
12.70
|
12.20
|
12.60
|
12.56
|
11.43
|
65,800
|
|
|
1/25/2010
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.87
|
10.88
|
14,800
|
|
|
1/22/2010
|
+0.10 / +0.85%
|
11.30
|
12.00
|
10.90
|
11.90
|
11.65
|
10.79
|
41,600
|
|
|
1/21/2010
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.71
|
10.70
|
29,900
|
|
|
1/20/2010
|
-0.70 / -5.51%
|
12.50
|
12.60
|
11.70
|
12.00
|
12.04
|
10.88
|
49,300
|
|
|
1/19/2010
|
+0.70 / +5.83%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.48
|
11.52
|
42,200
|
|
|
1/18/2010
|
-0.60 / -4.76%
|
12.30
|
12.30
|
11.80
|
12.00
|
11.94
|
10.88
|
108,800
|
|
|
1/15/2010
|
-0.70 / -5.26%
|
13.20
|
13.20
|
12.40
|
12.60
|
12.64
|
11.43
|
31,300
|
|
|
1/14/2010
|
-0.20 / -1.48%
|
13.50
|
13.80
|
13.10
|
13.30
|
13.31
|
12.06
|
29,600
|
|
|
1/13/2010
|
+0.30 / +2.27%
|
12.90
|
13.90
|
12.50
|
13.50
|
13.04
|
12.24
|
71,900
|
|
|
1/12/2010
|
-0.80 / -5.71%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.35
|
11.97
|
61,400
|
|
|
1/11/2010
|
-1.00 / -6.67%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.08
|
12.70
|
54,200
|
|
|
1/8/2010
|
+0.60 / +4.17%
|
15.10
|
15.10
|
13.50
|
15.00
|
14.98
|
13.60
|
265,500
|
|
|
1/7/2010
|
+1.40 / +10.77%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.23
|
13.06
|
173,400
|
|
|
1/6/2010
|
-0.50 / -3.70%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.51
|
11.79
|
75,800
|
|
|
1/5/2010
|
+0.50 / +3.85%
|
13.90
|
13.90
|
13.30
|
13.50
|
13.82
|
12.24
|
111,900
|
|
|
1/4/2010
|
+0.80 / +6.56%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.99
|
11.79
|
55,400
|
|
|
12/31/2009
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.00
|
12.20
|
12.16
|
11.07
|
42,200
|
|
|
12/30/2009
|
+0.20 / +1.67%
|
12.20
|
12.50
|
12.10
|
12.20
|
12.32
|
11.07
|
19,300
|
|
|
12/29/2009
|
-0.60 / -4.76%
|
12.40
|
12.50
|
12.00
|
12.00
|
12.10
|
10.88
|
62,500
|
|
|
12/28/2009
|
-0.60 / -4.55%
|
13.50
|
13.50
|
12.40
|
12.60
|
12.92
|
11.43
|
19,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|