|
|
Closing price on 6/7/2010
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
44,000 |
| Split-adjusted Price |
10.61 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2010
|
-0.30 / -2.50%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.54
|
10.61
|
44,000
|
|
|
6/4/2010
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.80
|
12.00
|
12.01
|
10.88
|
21,700
|
|
|
6/3/2010
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.00
|
12.10
|
12.17
|
10.97
|
24,000
|
|
|
6/2/2010
|
+0.10 / +0.83%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.07
|
10.97
|
24,500
|
|
|
6/1/2010
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
12.00
|
12.00
|
10.88
|
34,000
|
|
|
5/31/2010
|
-0.50 / -4.00%
|
13.00
|
13.00
|
11.80
|
12.00
|
11.92
|
10.88
|
38,400
|
|
|
5/28/2010
|
+0.30 / +2.46%
|
12.40
|
12.80
|
12.30
|
12.50
|
12.60
|
11.34
|
85,200
|
|
|
5/27/2010
|
-0.20 / -1.61%
|
12.20
|
12.20
|
11.80
|
12.20
|
12.00
|
11.07
|
31,800
|
|
|
5/26/2010
|
+0.50 / +4.20%
|
12.20
|
12.40
|
11.70
|
12.40
|
12.14
|
11.25
|
33,600
|
|
|
5/25/2010
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
11.90
|
12.02
|
10.79
|
15,000
|
|
|
5/24/2010
|
+0.70 / +6.25%
|
11.80
|
12.00
|
11.50
|
11.90
|
11.86
|
10.79
|
21,000
|
|
|
5/21/2010
|
-0.90 / -7.44%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.25
|
10.16
|
144,400
|
|
|
5/20/2010
|
+0.30 / +2.54%
|
11.80
|
12.40
|
11.40
|
12.10
|
11.97
|
10.97
|
54,600
|
|
|
5/19/2010
|
-0.60 / -4.84%
|
12.70
|
12.70
|
11.80
|
11.80
|
12.00
|
10.70
|
78,100
|
|
|
5/18/2010
|
-0.30 / -2.36%
|
12.60
|
12.80
|
12.40
|
12.40
|
12.54
|
11.25
|
60,000
|
|
|
5/17/2010
|
-0.70 / -5.22%
|
13.90
|
13.90
|
12.60
|
12.70
|
12.76
|
11.52
|
41,700
|
|
|
5/14/2010
|
+0.80 / +6.35%
|
12.60
|
13.40
|
12.60
|
13.40
|
13.26
|
12.15
|
76,400
|
|
|
5/13/2010
|
-0.10 / -0.79%
|
12.70
|
13.00
|
12.20
|
12.60
|
12.57
|
11.43
|
83,900
|
|
|
5/12/2010
|
-1.00 / -7.30%
|
13.50
|
13.50
|
12.60
|
12.70
|
12.71
|
11.52
|
243,600
|
|
|
5/11/2010
|
-0.70 / -4.86%
|
14.60
|
14.60
|
13.40
|
13.70
|
13.51
|
12.43
|
190,000
|
|
|
5/10/2010
|
-0.80 / -5.26%
|
15.30
|
15.30
|
14.40
|
14.40
|
14.43
|
13.06
|
53,600
|
|
|
5/7/2010
|
+0.10 / +0.66%
|
15.60
|
15.70
|
14.70
|
15.20
|
15.39
|
13.79
|
241,200
|
|
|
5/6/2010
|
+0.80 / +5.59%
|
14.40
|
15.10
|
13.90
|
15.10
|
14.73
|
13.70
|
333,100
|
|
|
5/5/2010
|
+0.80 / +5.93%
|
14.00
|
14.30
|
13.00
|
14.30
|
14.16
|
12.97
|
306,700
|
|
|
5/4/2010
|
+0.70 / +5.47%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.39
|
12.24
|
181,700
|
|
|
4/29/2010
|
+0.30 / +2.40%
|
12.60
|
12.90
|
12.50
|
12.80
|
12.66
|
11.61
|
64,400
|
|
|
4/28/2010
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.57
|
11.34
|
79,700
|
|
|
4/27/2010
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.20
|
12.70
|
12.72
|
11.52
|
53,700
|
|
|
4/26/2010
|
-0.50 / -3.79%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.83
|
11.52
|
62,800
|
|
|
4/22/2010
|
-0.70 / -5.04%
|
13.90
|
14.20
|
12.60
|
13.20
|
13.47
|
11.97
|
56,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|