|
|
Closing price on 9/21/2009
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
14.80 |
| Volume |
64,100 |
| Split-adjusted Price |
13.79 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2009
|
+0.20 / +1.33%
|
15.00
|
15.50
|
14.80
|
15.20
|
15.12
|
13.79
|
64,100
|
|
|
9/18/2009
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.70
|
15.00
|
15.00
|
13.60
|
98,600
|
|
|
9/17/2009
|
+0.50 / +3.45%
|
15.00
|
15.20
|
14.70
|
15.00
|
14.91
|
13.60
|
133,100
|
|
|
9/16/2009
|
-0.20 / -1.36%
|
14.50
|
14.90
|
14.30
|
14.50
|
14.54
|
13.15
|
91,400
|
|
|
9/15/2009
|
-0.20 / -1.34%
|
15.00
|
15.10
|
14.50
|
14.70
|
14.72
|
13.33
|
104,300
|
|
|
9/14/2009
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.50
|
14.90
|
14.97
|
13.51
|
115,000
|
|
|
9/11/2009
|
+0.20 / +1.33%
|
15.40
|
15.40
|
14.80
|
15.20
|
15.14
|
13.79
|
95,900
|
|
|
9/10/2009
|
0.00 / 0.00%
|
15.90
|
15.90
|
14.50
|
15.00
|
14.98
|
13.60
|
46,500
|
|
|
9/9/2009
|
-0.40 / -2.60%
|
16.10
|
16.20
|
15.00
|
15.00
|
15.21
|
13.60
|
77,900
|
|
|
9/8/2009
|
+0.90 / +6.21%
|
15.00
|
15.40
|
14.50
|
15.40
|
15.30
|
13.97
|
145,000
|
|
|
9/7/2009
|
-0.40 / -2.68%
|
15.30
|
15.30
|
14.30
|
14.50
|
14.40
|
13.15
|
95,400
|
|
|
9/4/2009
|
-0.50 / -3.25%
|
15.40
|
16.10
|
14.60
|
14.90
|
15.27
|
13.51
|
128,300
|
|
|
9/3/2009
|
-1.00 / -6.10%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.58
|
13.97
|
305,400
|
|
|
9/1/2009
|
+0.10 / +0.61%
|
17.20
|
17.40
|
16.00
|
16.40
|
16.46
|
14.87
|
240,100
|
|
|
8/31/2009
|
+1.00 / +6.54%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.78
|
105,600
|
|
|
8/28/2009
|
+1.00 / +6.99%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.88
|
92,800
|
|
|
8/27/2009
|
+0.90 / +6.72%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.27
|
12.97
|
197,600
|
|
|
8/26/2009
|
+0.60 / +4.69%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.38
|
12.15
|
229,100
|
|
|
8/25/2009
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.40
|
12.80
|
12.61
|
11.61
|
75,700
|
|
|
8/24/2009
|
-0.20 / -1.52%
|
13.30
|
13.30
|
12.80
|
13.00
|
13.06
|
11.79
|
61,100
|
|
|
8/21/2009
|
0.00 / 0.00%
|
13.50
|
13.80
|
12.80
|
13.20
|
13.31
|
11.97
|
108,200
|
|
|
8/20/2009
|
+0.10 / +0.76%
|
13.50
|
13.50
|
12.80
|
13.20
|
13.19
|
11.97
|
56,800
|
|
|
8/19/2009
|
-0.30 / -2.24%
|
14.00
|
14.00
|
12.70
|
13.10
|
13.35
|
11.88
|
34,300
|
|
|
8/18/2009
|
+0.70 / +5.51%
|
13.00
|
13.40
|
12.70
|
13.40
|
13.30
|
12.15
|
157,800
|
|
|
8/17/2009
|
+0.30 / +2.42%
|
12.40
|
12.80
|
12.40
|
12.70
|
12.62
|
11.52
|
40,900
|
|
|
8/14/2009
|
-0.20 / -1.59%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.42
|
11.25
|
27,800
|
|
|
8/13/2009
|
-0.20 / -1.56%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.66
|
11.43
|
34,700
|
|
|
8/12/2009
|
-0.50 / -3.76%
|
13.00
|
13.20
|
12.60
|
12.80
|
12.95
|
11.61
|
48,100
|
|
|
8/11/2009
|
0.00 / 0.00%
|
13.20
|
13.40
|
12.90
|
13.30
|
13.16
|
12.06
|
106,500
|
|
|
8/10/2009
|
+0.40 / +3.10%
|
13.40
|
13.40
|
12.90
|
13.30
|
13.20
|
12.06
|
76,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|