|
Closing price on 3/3/2009
|
|
| Open |
6.20 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
23,600 |
| Split-adjusted Price |
5.71 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/12/2009
|
-0.20 / -2.70%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.35
|
6.53
|
9,400
|
|
|
2/11/2009
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.37
|
6.71
|
8,600
|
|
|
2/10/2009
|
-0.40 / -5.13%
|
7.90
|
7.90
|
7.30
|
7.40
|
7.36
|
6.71
|
25,000
|
|
|
2/9/2009
|
-0.20 / -2.50%
|
7.80
|
7.90
|
7.40
|
7.80
|
7.71
|
7.07
|
13,900
|
|
|
2/6/2009
|
+0.40 / +5.26%
|
8.00
|
8.00
|
7.60
|
8.00
|
7.75
|
7.26
|
10,300
|
|
|
2/5/2009
|
-0.40 / -5.00%
|
8.20
|
8.20
|
7.60
|
7.60
|
7.70
|
6.89
|
22,500
|
|
|
2/4/2009
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.09
|
7.26
|
8,400
|
|
|
2/3/2009
|
-0.70 / -8.05%
|
8.40
|
8.40
|
7.90
|
8.00
|
8.02
|
7.26
|
19,100
|
|
|
2/2/2009
|
-0.10 / -1.14%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.34
|
7.89
|
15,200
|
|
|
1/23/2009
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.67
|
7.98
|
6,000
|
|
|
1/22/2009
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
7.80
|
9,100
|
|
|
1/21/2009
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.57
|
7.80
|
8,600
|
|
|
1/20/2009
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.61
|
7.80
|
10,000
|
|
|
1/19/2009
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.70
|
7.98
|
10,200
|
|
|
1/16/2009
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.75
|
7.98
|
12,900
|
|
|
1/15/2009
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.70
|
7.98
|
10,100
|
|
|
1/14/2009
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.85
|
7.98
|
19,400
|
|
|