|
Closing price on 8/31/2010
|
|
| Open |
13.10 |
| High |
13.30 |
| Low |
12.60 |
| Volume |
153,800 |
| Split-adjusted Price |
11.97 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2010
|
-0.30 / -2.16%
|
14.60
|
14.60
|
13.20
|
13.60
|
13.57
|
12.33
|
97,900
|
|
|
8/16/2010
|
+0.70 / +5.30%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.81
|
12.61
|
70,200
|
|
|
8/13/2010
|
+0.90 / +7.32%
|
12.80
|
13.20
|
12.30
|
13.20
|
12.99
|
11.97
|
184,600
|
|
|
8/12/2010
|
-0.90 / -6.82%
|
12.60
|
12.80
|
12.20
|
12.30
|
12.37
|
11.16
|
190,800
|
|
|
8/11/2010
|
+0.90 / +7.32%
|
12.40
|
13.20
|
12.40
|
13.20
|
13.09
|
11.97
|
108,800
|
|
|
8/10/2010
|
-0.70 / -5.38%
|
13.00
|
13.00
|
12.20
|
12.30
|
12.38
|
11.16
|
109,000
|
|
|
8/9/2010
|
-0.90 / -6.47%
|
13.70
|
13.80
|
12.80
|
13.00
|
13.10
|
11.79
|
123,900
|
|
|
8/6/2010
|
-0.40 / -2.80%
|
14.20
|
14.20
|
13.50
|
13.90
|
13.69
|
12.61
|
144,500
|
|
|
8/5/2010
|
0.00 / 0.00%
|
13.40
|
14.80
|
13.40
|
14.30
|
14.21
|
12.97
|
89,500
|
|
|
8/4/2010
|
-0.60 / -4.03%
|
15.00
|
15.00
|
14.10
|
14.30
|
14.23
|
12.97
|
161,300
|
|
|
8/3/2010
|
-0.10 / -0.67%
|
15.20
|
15.50
|
14.80
|
14.90
|
15.06
|
13.51
|
57,700
|
|
|
8/2/2010
|
-0.50 / -3.23%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.24
|
13.60
|
60,300
|
|
|
7/30/2010
|
-0.10 / -0.64%
|
15.50
|
15.90
|
15.20
|
15.50
|
15.55
|
14.06
|
70,600
|
|
|
7/29/2010
|
+0.30 / +1.96%
|
15.40
|
15.60
|
15.00
|
15.60
|
15.36
|
14.15
|
72,400
|
|
|
7/28/2010
|
-0.40 / -2.55%
|
15.80
|
16.40
|
15.00
|
15.30
|
15.25
|
13.88
|
128,000
|
|
|
7/27/2010
|
+0.30 / +1.95%
|
15.20
|
16.50
|
15.00
|
15.70
|
16.12
|
14.24
|
144,000
|
|
|
7/26/2010
|
-0.70 / -4.35%
|
16.10
|
16.20
|
15.10
|
15.40
|
15.63
|
13.97
|
179,000
|
|
|
7/23/2010
|
-0.10 / -0.62%
|
16.10
|
16.40
|
15.80
|
16.10
|
16.03
|
14.60
|
130,800
|
|
|
7/22/2010
|
-0.60 / -3.57%
|
16.50
|
16.90
|
15.90
|
16.20
|
16.12
|
14.69
|
136,800
|
|
|
7/21/2010
|
-1.10 / -6.15%
|
18.20
|
18.80
|
16.70
|
16.80
|
17.04
|
15.24
|
172,000
|
|
|