|
Closing price on 3/26/2009
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.70 |
| Volume |
40,500 |
| Split-adjusted Price |
7.17 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2009
|
+0.10 / +1.28%
|
8.10
|
8.10
|
7.70
|
7.90
|
7.84
|
7.17
|
40,500
|
|
|
3/25/2009
|
-0.10 / -1.27%
|
8.00
|
8.10
|
7.50
|
7.80
|
7.86
|
7.07
|
33,600
|
|
|
3/24/2009
|
+0.20 / +2.60%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
7.17
|
59,600
|
|
|
3/23/2009
|
-0.10 / -1.28%
|
8.00
|
8.00
|
7.30
|
7.70
|
7.43
|
6.98
|
16,500
|
|
|
3/20/2009
|
-0.20 / -2.50%
|
8.10
|
8.20
|
7.80
|
7.80
|
7.83
|
7.07
|
43,800
|
|
|
3/19/2009
|
-0.30 / -3.61%
|
8.80
|
8.80
|
7.80
|
8.00
|
8.34
|
7.26
|
77,500
|
|
|
3/18/2009
|
+0.40 / +5.06%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.29
|
7.53
|
106,700
|
|
|
3/17/2009
|
+0.50 / +6.76%
|
7.60
|
7.90
|
7.50
|
7.90
|
7.80
|
7.17
|
111,600
|
|
|
3/16/2009
|
+0.20 / +2.78%
|
7.30
|
7.50
|
7.10
|
7.40
|
7.40
|
6.71
|
57,400
|
|
|
3/13/2009
|
-0.10 / -1.37%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.37
|
6.53
|
23,900
|
|
|
3/12/2009
|
-0.50 / -6.41%
|
7.80
|
8.00
|
7.30
|
7.30
|
7.40
|
6.62
|
32,900
|
|
|
3/11/2009
|
+0.50 / +6.85%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.79
|
7.07
|
115,900
|
|
|
3/10/2009
|
+0.40 / +5.80%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.62
|
43,700
|
|
|
3/9/2009
|
+0.40 / +6.15%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.85
|
6.26
|
77,500
|
|
|
3/6/2009
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.51
|
5.90
|
12,700
|
|
|
3/5/2009
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.51
|
5.90
|
14,100
|
|
|
3/4/2009
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.48
|
5.90
|
21,300
|
|
|
3/3/2009
|
-0.20 / -3.08%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.29
|
5.71
|
23,600
|
|
|
3/2/2009
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.20
|
6.50
|
6.32
|
5.90
|
37,200
|
|
|
2/27/2009
|
-0.10 / -1.52%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.53
|
5.90
|
11,500
|
|
|
2/26/2009
|
-0.40 / -5.71%
|
6.90
|
6.90
|
6.50
|
6.60
|
6.68
|
5.99
|
26,200
|
|
|
2/25/2009
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.94
|
6.35
|
23,900
|
|
|
2/24/2009
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.74
|
6.17
|
28,200
|
|
|
2/23/2009
|
+0.20 / +2.99%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.77
|
6.26
|
15,700
|
|
|
2/20/2009
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.61
|
6.08
|
24,700
|
|
|
2/19/2009
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.53
|
5.99
|
9,600
|
|
|
2/18/2009
|
-0.40 / -5.88%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.49
|
5.80
|
16,600
|
|
|
2/17/2009
|
-0.30 / -4.23%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.70
|
6.17
|
25,600
|
|
|
2/16/2009
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.04
|
6.44
|
2,400
|
|
|
2/13/2009
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.10
|
7.20
|
7.22
|
6.53
|
10,700
|
|
|