|
Closing price on 4/20/2009
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
9.70 |
| Volume |
188,500 |
| Split-adjusted Price |
8.89 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2009
|
-0.60 / -5.77%
|
10.50
|
10.50
|
9.70
|
9.80
|
10.05
|
8.89
|
188,500
|
|
|
4/17/2009
|
+0.60 / +6.12%
|
10.50
|
10.50
|
9.70
|
10.40
|
10.33
|
9.43
|
460,700
|
|
|
4/16/2009
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.60
|
9.80
|
9.88
|
8.89
|
140,600
|
|
|
4/15/2009
|
-0.60 / -5.77%
|
9.70
|
10.40
|
9.60
|
9.80
|
9.93
|
8.89
|
167,100
|
|
|
4/14/2009
|
+0.60 / +6.12%
|
10.40
|
10.40
|
9.80
|
10.40
|
10.27
|
9.43
|
293,600
|
|
|
4/13/2009
|
+0.60 / +6.52%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.89
|
66,700
|
|
|
4/10/2009
|
+0.80 / +9.52%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.15
|
8.34
|
296,000
|
|
|
4/9/2009
|
-0.40 / -4.55%
|
8.90
|
8.90
|
8.30
|
8.40
|
8.55
|
7.62
|
80,000
|
|
|
4/8/2009
|
-0.50 / -5.38%
|
8.70
|
9.40
|
8.50
|
8.80
|
8.91
|
7.98
|
120,700
|
|
|
4/7/2009
|
+0.60 / +6.90%
|
9.20
|
9.30
|
8.80
|
9.30
|
9.09
|
8.43
|
102,800
|
|
|
4/3/2009
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.89
|
62,200
|
|
|
4/2/2009
|
+0.60 / +7.69%
|
8.00
|
8.40
|
7.90
|
8.40
|
8.18
|
7.62
|
226,600
|
|
|
4/1/2009
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.87
|
7.07
|
55,200
|
|
|
3/31/2009
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.40
|
7.80
|
7.66
|
7.07
|
19,200
|
|
|
3/30/2009
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.85
|
7.07
|
12,000
|
|
|
3/27/2009
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.86
|
6.98
|
65,300
|
|
|
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
|
|
|