|
Closing price on 9/30/2008
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
5,600 |
| Split-adjusted Price |
12.88 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2008
|
-0.80 / -5.33%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.88
|
5,600
|
|
|
9/29/2008
|
-0.30 / -1.96%
|
16.50
|
16.50
|
14.50
|
15.00
|
15.17
|
13.60
|
292,900
|
|
|
9/26/2008
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.00
|
15.30
|
15.48
|
13.88
|
208,100
|
|
|
9/25/2008
|
+1.20 / +8.51%
|
14.30
|
15.30
|
14.30
|
15.30
|
14.93
|
13.88
|
206,000
|
|
|
9/24/2008
|
+0.30 / +2.17%
|
14.70
|
14.70
|
13.70
|
14.10
|
14.28
|
12.79
|
153,000
|
|
|
9/23/2008
|
+0.20 / +1.47%
|
13.60
|
14.50
|
12.80
|
13.80
|
13.97
|
12.52
|
295,100
|
|
|
9/22/2008
|
+0.40 / +3.03%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.33
|
2,600
|
|
|
9/19/2008
|
+0.90 / +7.32%
|
11.80
|
13.20
|
11.80
|
13.20
|
12.81
|
11.97
|
30,100
|
|
|
9/18/2008
|
-1.00 / -7.52%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.39
|
11.16
|
66,100
|
|
|
9/17/2008
|
-1.20 / -8.28%
|
13.80
|
14.70
|
13.00
|
13.30
|
13.18
|
12.06
|
239,100
|
|
|
9/16/2008
|
0.00 / 0.00%
|
15.30
|
15.30
|
13.40
|
14.50
|
13.93
|
13.15
|
132,000
|
|
|
9/15/2008
|
+0.50 / +3.57%
|
12.80
|
14.50
|
12.80
|
14.50
|
14.38
|
13.15
|
155,700
|
|
|
9/12/2008
|
-0.60 / -4.11%
|
13.50
|
14.50
|
13.50
|
14.00
|
13.59
|
12.70
|
245,000
|
|
|
9/11/2008
|
-0.90 / -5.81%
|
14.50
|
15.00
|
14.50
|
14.60
|
14.51
|
13.24
|
257,100
|
|
|
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
|
|
|