|
|
Closing price on 7/12/2010
|
|
| Open |
14.60 |
| High |
15.50 |
| Low |
14.50 |
| Volume |
112,800 |
| Split-adjusted Price |
14.06 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2010
|
+0.80 / +5.44%
|
14.60
|
15.50
|
14.50
|
15.50
|
15.19
|
14.06
|
112,800
|
|
|
7/9/2010
|
-0.20 / -1.34%
|
14.70
|
14.80
|
14.30
|
14.70
|
14.58
|
13.33
|
119,800
|
|
|
7/8/2010
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.70
|
14.90
|
14.84
|
13.51
|
98,600
|
|
|
7/7/2010
|
-0.60 / -3.85%
|
15.80
|
15.80
|
14.70
|
15.00
|
14.91
|
13.60
|
106,700
|
|
|
7/6/2010
|
0.00 / 0.00%
|
16.60
|
16.60
|
15.20
|
15.60
|
15.50
|
14.15
|
146,500
|
|
|
7/5/2010
|
+0.90 / +6.12%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.59
|
14.15
|
120,900
|
|
|
7/2/2010
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.40
|
14.70
|
14.61
|
13.33
|
189,100
|
|
|
7/1/2010
|
-0.30 / -1.99%
|
14.00
|
15.50
|
14.00
|
14.80
|
14.72
|
13.42
|
116,400
|
|
|
6/30/2010
|
-0.80 / -5.03%
|
15.30
|
15.40
|
14.90
|
15.10
|
14.99
|
13.70
|
278,500
|
|
|
6/29/2010
|
-0.30 / -1.85%
|
16.20
|
16.50
|
15.80
|
15.90
|
16.00
|
14.42
|
219,300
|
|
|
6/28/2010
|
-0.20 / -1.22%
|
16.20
|
16.80
|
15.70
|
16.20
|
16.20
|
14.69
|
171,400
|
|
|
6/25/2010
|
+0.90 / +5.81%
|
16.40
|
16.40
|
15.70
|
16.40
|
16.33
|
14.87
|
890,100
|
|
|
6/24/2010
|
+0.80 / +5.44%
|
14.80
|
15.50
|
14.50
|
15.50
|
15.39
|
14.06
|
345,800
|
|
|
6/23/2010
|
+0.20 / +1.38%
|
14.50
|
14.70
|
13.90
|
14.70
|
14.50
|
13.33
|
161,400
|
|
|
6/22/2010
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.50
|
13.15
|
139,200
|
|
|
6/21/2010
|
+0.30 / +2.10%
|
14.30
|
14.80
|
14.00
|
14.60
|
14.51
|
13.24
|
210,900
|
|
|
6/18/2010
|
+0.20 / +1.42%
|
14.00
|
14.80
|
14.00
|
14.30
|
14.32
|
12.97
|
164,100
|
|
|
6/17/2010
|
-0.70 / -4.73%
|
14.00
|
14.60
|
13.80
|
14.10
|
14.03
|
12.79
|
230,800
|
|
|
6/16/2010
|
+0.20 / +1.37%
|
14.70
|
15.00
|
14.60
|
14.80
|
14.80
|
13.42
|
253,600
|
|
|
6/15/2010
|
+0.80 / +5.80%
|
13.90
|
14.70
|
13.80
|
14.60
|
14.23
|
13.24
|
256,100
|
|
|
6/14/2010
|
+0.70 / +5.34%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.86
|
12.52
|
327,900
|
|
|
6/11/2010
|
+0.70 / +5.65%
|
12.50
|
13.10
|
12.50
|
13.10
|
13.09
|
11.88
|
190,400
|
|
|
6/10/2010
|
+0.70 / +5.98%
|
12.00
|
12.40
|
11.80
|
12.40
|
12.33
|
11.25
|
211,000
|
|
|
6/9/2010
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.63
|
10.61
|
16,900
|
|
|
6/8/2010
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.40
|
11.90
|
11.64
|
10.79
|
35,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|