|
|
Closing price on 3/17/2010
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.10 |
| Volume |
33,100 |
| Split-adjusted Price |
11.07 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2010
|
-0.30 / -2.40%
|
12.70
|
12.70
|
12.10
|
12.20
|
12.29
|
11.07
|
33,100
|
|
|
3/16/2010
|
-0.60 / -4.58%
|
13.50
|
13.60
|
12.30
|
12.50
|
12.70
|
11.34
|
41,200
|
|
|
3/15/2010
|
+0.10 / +0.77%
|
13.20
|
13.70
|
13.00
|
13.10
|
13.17
|
11.88
|
29,100
|
|
|
3/12/2010
|
-0.10 / -0.76%
|
13.10
|
13.20
|
12.80
|
13.00
|
12.98
|
11.79
|
41,500
|
|
|
3/11/2010
|
-0.40 / -2.96%
|
13.80
|
13.80
|
12.90
|
13.10
|
13.13
|
11.88
|
30,200
|
|
|
3/10/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.00
|
13.50
|
13.43
|
12.24
|
114,700
|
|
|
3/9/2010
|
+0.30 / +2.27%
|
12.80
|
13.50
|
12.60
|
13.50
|
13.35
|
12.24
|
174,000
|
|
|
3/8/2010
|
+0.50 / +3.94%
|
12.50
|
13.30
|
12.30
|
13.20
|
12.74
|
11.97
|
111,700
|
|
|
3/5/2010
|
+0.60 / +4.96%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.47
|
11.52
|
48,300
|
|
|
3/4/2010
|
-0.40 / -3.20%
|
13.10
|
13.10
|
12.00
|
12.10
|
12.64
|
10.97
|
21,800
|
|
|
3/3/2010
|
+0.20 / +1.63%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.28
|
11.34
|
35,100
|
|
|
3/2/2010
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.39
|
11.16
|
68,500
|
|
|
3/1/2010
|
+0.50 / +4.20%
|
11.60
|
12.40
|
11.60
|
12.40
|
12.07
|
11.25
|
34,800
|
|
|
2/26/2010
|
+0.40 / +3.48%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.62
|
10.79
|
13,600
|
|
|
2/25/2010
|
-0.20 / -1.71%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.61
|
10.43
|
6,300
|
|
|
2/24/2010
|
+0.10 / +0.86%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.65
|
10.61
|
5,400
|
|
|
2/23/2010
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.60
|
10.52
|
6,200
|
|
|
2/22/2010
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.88
|
7,300
|
|
|
2/12/2010
|
+0.20 / +1.71%
|
12.30
|
12.30
|
11.60
|
11.90
|
11.98
|
10.79
|
4,800
|
|
|
2/11/2010
|
+0.50 / +4.46%
|
11.60
|
11.90
|
11.50
|
11.70
|
11.65
|
10.61
|
10,400
|
|
|
2/10/2010
|
+0.20 / +1.82%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.30
|
10.16
|
9,600
|
|
|
2/9/2010
|
-0.50 / -4.35%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.22
|
9.98
|
29,900
|
|
|
2/8/2010
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.32
|
10.43
|
8,900
|
|
|
2/5/2010
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.67
|
10.61
|
17,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|