|
Closing price on 3/15/2011
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.20 |
| Volume |
4,500 |
| Split-adjusted Price |
6.53 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2011
|
-0.20 / -2.70%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.32
|
6.53
|
4,500
|
|
|
3/14/2011
|
-0.50 / -6.33%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.50
|
6.71
|
3,200
|
|
|
3/11/2011
|
+0.40 / +5.33%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.81
|
7.17
|
42,800
|
|
|
3/10/2011
|
+0.40 / +5.63%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.44
|
6.80
|
11,700
|
|
|
3/9/2011
|
-0.40 / -5.33%
|
7.20
|
7.40
|
7.00
|
7.10
|
7.13
|
6.44
|
13,900
|
|
|
3/8/2011
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.41
|
6.80
|
16,300
|
|
|
3/7/2011
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.43
|
6.80
|
3,200
|
|
|
3/4/2011
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.71
|
6,400
|
|
|
3/3/2011
|
+0.20 / +2.74%
|
7.70
|
7.70
|
7.20
|
7.50
|
7.40
|
6.80
|
5,500
|
|
|
3/2/2011
|
-0.30 / -3.95%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.43
|
6.62
|
5,300
|
|
|
3/1/2011
|
-0.40 / -5.00%
|
7.90
|
7.90
|
7.50
|
7.60
|
7.61
|
6.89
|
21,500
|
|
|
2/28/2011
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.80
|
8.00
|
7.98
|
7.26
|
5,700
|
|
|
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
|
|
|