|
|
Closing price on 6/26/2009
|
|
| Open |
12.50 |
| High |
13.30 |
| Low |
12.50 |
| Volume |
237,500 |
| Split-adjusted Price |
11.70 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2009
|
-0.30 / -2.27%
|
12.50
|
13.30
|
12.50
|
12.90
|
12.73
|
11.70
|
237,500
|
|
|
6/25/2009
|
-1.00 / -7.04%
|
14.90
|
14.90
|
13.20
|
13.20
|
13.43
|
11.97
|
249,300
|
|
|
6/24/2009
|
+0.90 / +6.77%
|
13.30
|
14.20
|
13.00
|
14.20
|
14.12
|
12.88
|
30,500
|
|
|
6/23/2009
|
-0.70 / -5.00%
|
13.30
|
14.00
|
13.30
|
13.30
|
13.32
|
12.06
|
107,600
|
|
|
6/22/2009
|
-1.20 / -7.89%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.18
|
12.70
|
117,700
|
|
|
6/19/2009
|
-0.80 / -5.00%
|
15.70
|
15.70
|
14.90
|
15.20
|
14.96
|
13.79
|
231,400
|
|
|
6/18/2009
|
-1.20 / -6.98%
|
16.80
|
17.30
|
15.50
|
16.00
|
16.03
|
14.51
|
176,200
|
|
|
6/17/2009
|
-0.60 / -3.37%
|
16.60
|
17.40
|
16.60
|
17.20
|
16.63
|
15.60
|
151,700
|
|
|
6/16/2009
|
-1.30 / -6.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.14
|
2,400
|
|
|
6/15/2009
|
-1.40 / -6.83%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
17.32
|
20,400
|
|
|
6/12/2009
|
+0.90 / +4.59%
|
20.90
|
20.90
|
18.60
|
20.50
|
20.54
|
18.59
|
243,500
|
|
|
6/11/2009
|
+0.40 / +2.08%
|
19.60
|
19.60
|
18.60
|
19.60
|
19.56
|
17.78
|
130,300
|
|
|
6/10/2009
|
+1.20 / +6.67%
|
19.00
|
19.20
|
17.30
|
19.20
|
18.39
|
17.41
|
434,000
|
|
|
6/9/2009
|
+1.10 / +6.51%
|
18.00
|
18.00
|
16.90
|
18.00
|
17.97
|
16.33
|
790,200
|
|
|
6/8/2009
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.33
|
32,800
|
|
|
6/5/2009
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
14.33
|
61,600
|
|
|
6/4/2009
|
+0.80 / +5.71%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.42
|
83,300
|
|
|
6/3/2009
|
+0.90 / +6.87%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.92
|
12.70
|
434,200
|
|
|
6/2/2009
|
+0.80 / +6.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.88
|
59,200
|
|
|
6/1/2009
|
+0.50 / +4.24%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.28
|
11.16
|
13,600
|
|
|
5/29/2009
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.20
|
11.80
|
11.51
|
10.70
|
258,300
|
|
|
5/28/2009
|
-0.80 / -6.25%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.01
|
10.88
|
91,400
|
|
|
5/27/2009
|
-0.50 / -3.76%
|
13.80
|
13.80
|
12.70
|
12.80
|
12.90
|
11.61
|
131,600
|
|
|
5/26/2009
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.20
|
13.30
|
13.61
|
12.06
|
156,400
|
|
|
5/25/2009
|
+0.80 / +6.40%
|
13.30
|
13.30
|
12.70
|
13.30
|
13.24
|
12.06
|
182,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|