|
Closing price on 7/8/2008
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.30 |
| Volume |
285,600 |
| Split-adjusted Price |
13.42 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2008
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.30
|
14.80
|
14.71
|
13.42
|
285,600
|
|
|
7/7/2008
|
+0.50 / +3.57%
|
14.50
|
14.50
|
13.70
|
14.50
|
14.25
|
13.15
|
536,400
|
|
|
7/4/2008
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.70
|
16,100
|
|
|
7/3/2008
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.24
|
700
|
|
|
7/2/2008
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.79
|
18,100
|
|
|
7/1/2008
|
+0.40 / +3.31%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.34
|
25,500
|
|
|
6/30/2008
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.97
|
210,400
|
|
|
6/27/2008
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.40
|
11.80
|
11.74
|
10.70
|
164,500
|
|
|
6/26/2008
|
+0.40 / +3.57%
|
11.60
|
11.60
|
11.00
|
11.60
|
11.41
|
10.52
|
317,000
|
|
|
6/25/2008
|
+0.40 / +3.70%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.16
|
6,700
|
|
|
6/24/2008
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.80
|
74,200
|
|
|
6/23/2008
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.43
|
56,000
|
|
|
6/20/2008
|
+0.40 / +4.00%
|
10.30
|
10.40
|
9.60
|
10.40
|
9.97
|
9.43
|
153,100
|
|
|
6/19/2008
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.40
|
10.00
|
9.98
|
9.07
|
153,000
|
|
|
6/18/2008
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.40
|
9.80
|
9.65
|
8.89
|
303,800
|
|
|
6/17/2008
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.71
|
1,000
|
|
|
6/16/2008
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.53
|
7,900
|
|
|
6/13/2008
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.34
|
17,100
|
|
|
6/12/2008
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.16
|
25,100
|
|
|
6/11/2008
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.98
|
200
|
|
|
6/10/2008
|
-0.80 / -8.25%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.61
|
8.07
|
150,200
|
|
|
6/9/2008
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.89
|
40,300
|
|
|
6/6/2008
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.13
|
43,200
|
|
|
6/5/2008
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.38
|
39,100
|
|
|
6/4/2008
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.62
|
57,200
|
|
|
6/3/2008
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
8.87
|
62,400
|
|
|
6/2/2008
|
+10.80 / +0.00%
|
15.00
|
15.00
|
10.00
|
10.80
|
11.16
|
8.79
|
212,500
|
|
|