|
|
Closing price on 9/30/2010
|
|
| Open |
12.60 |
| High |
12.70 |
| Low |
12.50 |
| Volume |
13,200 |
| Split-adjusted Price |
11.52 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2010
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.62
|
11.52
|
13,200
|
|
|
9/29/2010
|
-0.30 / -2.33%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.66
|
11.43
|
37,700
|
|
|
9/28/2010
|
-0.10 / -0.77%
|
13.40
|
13.40
|
12.90
|
12.90
|
13.02
|
11.70
|
29,400
|
|
|
9/27/2010
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.77
|
11.79
|
62,900
|
|
|
9/24/2010
|
+0.30 / +2.38%
|
13.00
|
13.10
|
12.70
|
12.90
|
12.89
|
11.70
|
53,100
|
|
|
9/23/2010
|
-0.70 / -5.26%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.87
|
11.43
|
71,400
|
|
|
9/22/2010
|
+0.20 / +1.53%
|
13.00
|
13.40
|
13.00
|
13.30
|
13.16
|
12.06
|
58,400
|
|
|
9/21/2010
|
-0.30 / -2.24%
|
13.20
|
13.50
|
13.10
|
13.10
|
13.27
|
11.88
|
67,000
|
|
|
9/20/2010
|
-0.60 / -4.29%
|
14.40
|
14.40
|
13.20
|
13.40
|
13.53
|
12.15
|
48,900
|
|
|
9/17/2010
|
+0.90 / +6.87%
|
13.50
|
14.00
|
13.20
|
14.00
|
13.75
|
12.70
|
94,600
|
|
|
9/16/2010
|
-0.20 / -1.50%
|
13.30
|
13.40
|
13.00
|
13.10
|
13.14
|
11.88
|
84,000
|
|
|
9/15/2010
|
-0.20 / -1.48%
|
13.70
|
13.70
|
13.10
|
13.30
|
13.36
|
12.06
|
42,000
|
|
|
9/14/2010
|
+0.20 / +1.50%
|
13.50
|
13.70
|
13.20
|
13.50
|
13.41
|
12.24
|
24,500
|
|
|
9/13/2010
|
-0.90 / -6.34%
|
13.40
|
14.10
|
13.30
|
13.30
|
13.37
|
12.06
|
108,000
|
|
|
9/10/2010
|
+0.60 / +4.41%
|
14.20
|
14.40
|
13.40
|
14.20
|
14.24
|
12.88
|
406,100
|
|
|
9/9/2010
|
+0.70 / +5.43%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.47
|
12.33
|
158,400
|
|
|
9/8/2010
|
-0.20 / -1.53%
|
12.60
|
13.00
|
12.60
|
12.90
|
12.76
|
11.70
|
115,000
|
|
|
9/7/2010
|
-0.80 / -5.76%
|
13.80
|
14.00
|
13.00
|
13.10
|
13.43
|
11.88
|
95,400
|
|
|
9/6/2010
|
+0.80 / +6.11%
|
13.50
|
13.90
|
13.20
|
13.90
|
13.83
|
12.61
|
174,100
|
|
|
9/1/2010
|
-0.10 / -0.76%
|
13.20
|
13.30
|
12.50
|
13.10
|
13.02
|
11.88
|
156,800
|
|
|
8/31/2010
|
+0.70 / +5.60%
|
13.10
|
13.30
|
12.60
|
13.20
|
13.14
|
11.97
|
153,800
|
|
|
8/30/2010
|
+0.70 / +5.93%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.48
|
11.34
|
47,400
|
|
|
8/27/2010
|
+0.10 / +0.85%
|
11.50
|
11.90
|
11.30
|
11.80
|
11.72
|
10.70
|
63,800
|
|
|
8/26/2010
|
+0.40 / +3.54%
|
11.50
|
12.00
|
11.10
|
11.70
|
11.60
|
10.61
|
108,300
|
|
|
8/25/2010
|
-0.70 / -5.83%
|
12.00
|
12.00
|
11.20
|
11.30
|
11.26
|
10.25
|
163,000
|
|
|
8/24/2010
|
-0.70 / -5.51%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.04
|
10.88
|
130,700
|
|
|
8/23/2010
|
-0.30 / -2.31%
|
13.20
|
13.20
|
12.60
|
12.70
|
12.79
|
11.52
|
31,500
|
|
|
8/20/2010
|
-0.10 / -0.76%
|
13.20
|
13.30
|
12.60
|
13.00
|
13.02
|
11.79
|
81,800
|
|
|
8/19/2010
|
-0.10 / -0.76%
|
13.40
|
13.40
|
12.90
|
13.10
|
13.12
|
11.88
|
57,900
|
|
|
8/18/2010
|
-0.40 / -2.94%
|
13.80
|
13.80
|
13.00
|
13.20
|
13.40
|
11.97
|
72,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|