|
Closing price on 1/18/2013
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.60 |
| Volume |
8,100 |
| Split-adjusted Price |
3.36 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2013
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.66
|
3.36
|
8,100
|
|
|
1/17/2013
|
+0.20 / +5.41%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.86
|
3.54
|
30,100
|
|
|
1/16/2013
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.68
|
3.36
|
81,300
|
|
|
1/15/2013
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.10
|
3.40
|
3.31
|
3.08
|
42,900
|
|
|
1/14/2013
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.16
|
2.90
|
8,400
|
|
|
1/11/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.99
|
13,500
|
|
|
1/10/2013
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.13
|
2.99
|
4,500
|
|
|
1/9/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.00
|
3.20
|
3.14
|
2.90
|
36,300
|
|
|
1/8/2013
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
2.90
|
21,900
|
|
|
1/7/2013
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.35
|
2.99
|
6,100
|
|
|
1/4/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.08
|
9,800
|
|
|
1/3/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
3.08
|
5,400
|
|
|
1/2/2013
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.08
|
11,100
|
|
|
12/28/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.23
|
2.99
|
2,000
|
|
|
12/27/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.33
|
2.99
|
300
|
|
|
12/26/2012
|
+0.20 / +6.45%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.21
|
2.99
|
12,100
|
|
|
12/25/2012
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.12
|
2.81
|
2,600
|
|
|
12/24/2012
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
2.99
|
2,200
|
|
|
12/21/2012
|
-0.10 / -3.13%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
2.81
|
3,600
|
|
|
12/20/2012
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.18
|
2.90
|
13,400
|
|
|
12/19/2012
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.11
|
2.99
|
13,400
|
|
|
12/18/2012
|
-0.20 / -5.88%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.24
|
2.90
|
13,700
|
|
|
12/17/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.31
|
3.08
|
10,900
|
|
|
12/14/2012
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.36
|
3.08
|
51,200
|
|
|
12/13/2012
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
2.90
|
39,300
|
|
|
12/12/2012
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.92
|
2.72
|
16,400
|
|
|
12/11/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.63
|
8,000
|
|
|
12/10/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.79
|
2.54
|
18,200
|
|
|
12/7/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.45
|
3,700
|
|
|
12/6/2012
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.45
|
10,500
|
|
|