|
Closing price on 9/10/2008
|
|
| Open |
15.30 |
| High |
17.00 |
| Low |
15.30 |
| Volume |
168,300 |
| Split-adjusted Price |
14.06 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2008
|
-0.90 / -5.49%
|
15.30
|
17.00
|
15.30
|
15.50
|
15.46
|
14.06
|
168,300
|
|
|
9/9/2008
|
+0.60 / +3.80%
|
16.60
|
16.60
|
16.10
|
16.40
|
16.44
|
14.87
|
223,800
|
|
|
9/8/2008
|
+0.70 / +4.64%
|
15.80
|
15.80
|
14.10
|
15.80
|
15.57
|
14.33
|
454,200
|
|
|
9/5/2008
|
+0.60 / +4.14%
|
15.10
|
15.10
|
14.10
|
15.10
|
14.83
|
13.70
|
305,200
|
|
|
9/4/2008
|
+0.70 / +5.07%
|
14.70
|
14.70
|
13.00
|
14.50
|
14.25
|
13.15
|
293,000
|
|
|
9/3/2008
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.79
|
12.52
|
146,700
|
|
|
8/29/2008
|
0.00 / 0.00%
|
12.80
|
13.70
|
12.80
|
13.70
|
12.89
|
12.43
|
128,500
|
|
|
8/28/2008
|
-0.30 / -2.14%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.72
|
12.43
|
52,000
|
|
|
8/27/2008
|
0.00 / 0.00%
|
14.90
|
14.90
|
13.90
|
14.00
|
14.74
|
12.70
|
388,900
|
|
|
8/26/2008
|
+0.70 / +5.26%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.99
|
12.70
|
92,100
|
|
|
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
|
|
|