|
|
Closing price on 5/22/2009
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
11.80 |
| Volume |
820,500 |
| Split-adjusted Price |
11.34 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2009
|
+0.80 / +6.84%
|
12.50
|
12.50
|
11.80
|
12.50
|
12.46
|
11.34
|
820,500
|
|
|
5/21/2009
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.61
|
19,300
|
|
|
5/20/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.98
|
65,400
|
|
|
5/19/2009
|
+0.40 / +3.96%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.31
|
9.52
|
207,700
|
|
|
5/18/2009
|
-0.30 / -2.88%
|
10.40
|
10.40
|
9.90
|
10.10
|
10.14
|
9.16
|
71,200
|
|
|
5/15/2009
|
+0.20 / +1.96%
|
9.70
|
10.50
|
9.70
|
10.40
|
10.31
|
9.43
|
117,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|