|
|
Closing price on 6/5/2009
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.80 |
| Volume |
61,600 |
| Split-adjusted Price |
14.33 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|