|
|
Closing price on 7/23/2009
|
|
| Open |
11.20 |
| High |
11.90 |
| Low |
11.20 |
| Volume |
81,400 |
| Split-adjusted Price |
10.79 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2009
|
+0.80 / +7.21%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.52
|
10.79
|
81,400
|
|
|
7/22/2009
|
-0.30 / -2.63%
|
11.70
|
11.70
|
10.70
|
11.10
|
11.18
|
10.07
|
26,400
|
|
|
7/21/2009
|
-0.10 / -0.87%
|
11.30
|
11.70
|
11.30
|
11.40
|
11.46
|
10.34
|
18,700
|
|
|
7/20/2009
|
-0.60 / -4.96%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.42
|
10.43
|
60,900
|
|
|
7/17/2009
|
-0.10 / -0.82%
|
11.90
|
12.50
|
11.90
|
12.10
|
12.23
|
10.97
|
11,400
|
|
|
7/16/2009
|
+0.20 / +1.67%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.40
|
11.07
|
19,000
|
|
|
7/15/2009
|
-0.10 / -0.83%
|
12.40
|
12.50
|
11.90
|
12.00
|
12.15
|
10.88
|
22,800
|
|
|
7/14/2009
|
0.00 / 0.00%
|
12.70
|
12.70
|
11.60
|
12.10
|
11.91
|
10.97
|
41,800
|
|
|
7/13/2009
|
-0.30 / -2.42%
|
12.80
|
12.80
|
11.70
|
12.10
|
12.18
|
10.97
|
26,300
|
|
|
7/10/2009
|
-0.50 / -3.88%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.49
|
11.25
|
44,000
|
|
|
7/9/2009
|
0.00 / 0.00%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.76
|
11.70
|
31,500
|
|
|
7/8/2009
|
-0.40 / -3.01%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.88
|
11.70
|
40,700
|
|
|
7/7/2009
|
-0.60 / -4.32%
|
14.50
|
14.50
|
13.20
|
13.30
|
13.59
|
12.06
|
29,200
|
|
|
7/6/2009
|
+0.80 / +6.11%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.78
|
12.61
|
91,700
|
|
|
7/3/2009
|
+0.20 / +1.55%
|
12.60
|
13.40
|
12.40
|
13.10
|
12.97
|
11.88
|
75,600
|
|
|
7/2/2009
|
+0.40 / +3.20%
|
13.10
|
13.10
|
12.40
|
12.90
|
12.58
|
11.70
|
50,900
|
|
|
7/1/2009
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.42
|
11.34
|
78,200
|
|
|
6/30/2009
|
-0.40 / -2.99%
|
13.90
|
13.90
|
12.90
|
13.00
|
13.29
|
11.79
|
56,500
|
|
|
6/29/2009
|
+0.50 / +3.88%
|
12.80
|
13.40
|
12.70
|
13.40
|
13.04
|
12.15
|
34,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|