|
Closing price on 8/25/2008
|
|
| Open |
12.00 |
| High |
13.30 |
| Low |
12.00 |
| Volume |
167,800 |
| Split-adjusted Price |
12.06 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2008
|
+0.80 / +6.40%
|
12.00
|
13.30
|
12.00
|
13.30
|
13.10
|
12.06
|
167,800
|
|
|
8/22/2008
|
-0.30 / -2.34%
|
13.00
|
13.10
|
12.00
|
12.50
|
12.54
|
11.34
|
107,400
|
|
|
8/21/2008
|
+0.80 / +6.67%
|
11.20
|
12.80
|
11.20
|
12.80
|
12.37
|
11.61
|
249,600
|
|
|
8/20/2008
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.88
|
59,600
|
|
|
8/19/2008
|
-1.00 / -7.25%
|
13.70
|
13.70
|
12.80
|
12.80
|
12.86
|
11.61
|
100,700
|
|
|
8/18/2008
|
+0.70 / +5.34%
|
13.90
|
14.00
|
13.10
|
13.80
|
13.67
|
12.52
|
294,600
|
|
|
8/15/2008
|
+0.30 / +2.34%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.88
|
31,400
|
|
|
8/14/2008
|
+0.40 / +3.23%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.60
|
11.61
|
253,700
|
|
|
8/13/2008
|
-0.40 / -3.13%
|
13.00
|
13.00
|
12.20
|
12.40
|
12.37
|
11.25
|
214,500
|
|
|
8/12/2008
|
+0.40 / +3.23%
|
12.80
|
12.80
|
12.40
|
12.80
|
12.71
|
11.61
|
105,600
|
|
|
8/11/2008
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.40
|
11.25
|
84,400
|
|
|
8/8/2008
|
+0.60 / +5.13%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.05
|
11.16
|
180,600
|
|
|
8/7/2008
|
-0.30 / -2.50%
|
11.60
|
12.40
|
11.60
|
11.70
|
11.88
|
10.61
|
713,900
|
|
|
8/6/2008
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.88
|
1,800
|
|
|
8/5/2008
|
-0.50 / -3.88%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.25
|
2,300
|
|
|
8/4/2008
|
-0.50 / -3.73%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.70
|
100
|
|
|
8/1/2008
|
-0.50 / -3.60%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
12.15
|
100
|
|
|
7/31/2008
|
-0.50 / -3.47%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.61
|
1,100
|
|
|
7/30/2008
|
-0.60 / -4.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.06
|
1,200
|
|
|
7/29/2008
|
-0.60 / -3.85%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.60
|
21,000
|
|
|
7/28/2008
|
-0.60 / -3.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.15
|
3,800
|
|
|
7/25/2008
|
-0.60 / -3.57%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.69
|
1,000
|
|
|
7/24/2008
|
-0.70 / -4.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
15.24
|
18,100
|
|
|
7/23/2008
|
-0.70 / -3.85%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.87
|
6,300
|
|
|
7/22/2008
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.51
|
0
|
|
|
7/21/2008
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.51
|
23,600
|
|
|
7/18/2008
|
-0.60 / -3.17%
|
19.60
|
19.60
|
18.20
|
18.30
|
18.88
|
16.60
|
627,200
|
|
|
7/17/2008
|
+0.60 / +3.28%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.14
|
180,200
|
|
|
7/16/2008
|
+0.70 / +3.98%
|
18.30
|
18.30
|
16.90
|
18.30
|
18.17
|
16.60
|
378,800
|
|
|
7/15/2008
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.96
|
38,200
|
|
|