|
Closing price on 5/14/2009
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
9.80 |
| Volume |
79,500 |
| Split-adjusted Price |
9.25 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2009
|
-0.20 / -1.92%
|
10.40
|
10.40
|
9.80
|
10.20
|
10.20
|
9.25
|
79,500
|
|
|
5/13/2009
|
-0.10 / -0.95%
|
10.60
|
10.70
|
10.00
|
10.40
|
10.42
|
9.43
|
75,300
|
|
|
5/12/2009
|
+0.70 / +7.14%
|
9.80
|
10.50
|
9.60
|
10.50
|
10.27
|
9.52
|
234,000
|
|
|
5/11/2009
|
-0.30 / -2.97%
|
10.00
|
10.10
|
9.70
|
9.80
|
9.89
|
8.89
|
172,700
|
|
|
5/8/2009
|
-0.30 / -2.88%
|
9.80
|
10.30
|
9.80
|
10.10
|
9.98
|
9.16
|
105,800
|
|
|
5/7/2009
|
+0.30 / +2.97%
|
10.20
|
10.80
|
10.00
|
10.40
|
10.25
|
9.43
|
174,500
|
|
|
5/6/2009
|
-0.30 / -2.88%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.11
|
9.16
|
136,600
|
|
|
5/5/2009
|
+0.10 / +0.97%
|
11.00
|
11.00
|
10.20
|
10.40
|
10.84
|
9.43
|
185,600
|
|
|
5/4/2009
|
+0.50 / +5.10%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.29
|
9.34
|
120,000
|
|
|
4/29/2009
|
+0.40 / +4.26%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.70
|
8.89
|
132,000
|
|
|
4/28/2009
|
+0.60 / +6.82%
|
8.70
|
9.50
|
8.50
|
9.40
|
9.20
|
8.53
|
70,900
|
|
|
4/27/2009
|
-0.70 / -7.37%
|
9.20
|
9.30
|
8.80
|
8.80
|
8.94
|
7.98
|
77,100
|
|
|
4/24/2009
|
-0.20 / -2.06%
|
9.50
|
9.60
|
9.20
|
9.50
|
9.33
|
8.62
|
101,400
|
|
|
4/23/2009
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.79
|
8.80
|
67,500
|
|
|
4/22/2009
|
+0.30 / +3.06%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.08
|
9.16
|
113,000
|
|
|
4/21/2009
|
0.00 / 0.00%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.50
|
8.89
|
166,000
|
|
|
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
|
|
|