|
|
Closing price on 8/10/2009
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
12.90 |
| Volume |
76,800 |
| Split-adjusted Price |
12.06 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2009
|
+0.40 / +3.10%
|
13.40
|
13.40
|
12.90
|
13.30
|
13.20
|
12.06
|
76,800
|
|
|
8/7/2009
|
+0.20 / +1.57%
|
13.00
|
13.00
|
12.10
|
12.90
|
12.80
|
11.70
|
61,500
|
|
|
8/6/2009
|
+0.70 / +5.83%
|
12.30
|
12.70
|
12.20
|
12.70
|
12.61
|
11.52
|
138,700
|
|
|
8/5/2009
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
12.00
|
11.90
|
10.88
|
4,200
|
|
|
8/4/2009
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.90
|
12.00
|
11.99
|
10.88
|
17,200
|
|
|
8/3/2009
|
-0.50 / -4.03%
|
11.60
|
12.20
|
11.60
|
11.90
|
12.04
|
10.79
|
32,800
|
|
|
7/31/2009
|
+0.60 / +5.08%
|
12.50
|
12.50
|
11.80
|
12.40
|
12.15
|
11.25
|
42,400
|
|
|
7/30/2009
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.74
|
10.70
|
31,700
|
|
|
7/29/2009
|
-0.30 / -2.48%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.82
|
10.70
|
33,200
|
|
|
7/28/2009
|
-0.90 / -6.92%
|
12.40
|
13.00
|
12.10
|
12.10
|
12.30
|
10.97
|
23,200
|
|
|
7/27/2009
|
+0.70 / +5.69%
|
13.10
|
13.10
|
12.80
|
13.00
|
13.01
|
11.79
|
111,000
|
|
|
7/24/2009
|
+0.40 / +3.36%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.16
|
9,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|