|
Closing price on 3/19/2013
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
4,100 |
| Split-adjusted Price |
2.99 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.21
|
2.99
|
4,100
|
|
|
3/18/2013
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.26
|
2.90
|
10,200
|
|
|
3/15/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.32
|
2.99
|
16,200
|
|
|
3/14/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.99
|
11,600
|
|
|
3/13/2013
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.13
|
2.99
|
600
|
|
|
3/12/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.99
|
4,600
|
|
|
3/11/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.99
|
6,000
|
|
|
3/8/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.99
|
0
|
|
|
3/7/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.99
|
0
|
|
|
3/6/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.23
|
2.99
|
400
|
|
|
3/5/2013
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.24
|
2.90
|
16,500
|
|
|
3/4/2013
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.13
|
2.99
|
800
|
|
|
3/1/2013
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.33
|
2.99
|
20,200
|
|
|
2/28/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.99
|
100
|
|
|
2/27/2013
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.99
|
100
|
|
|
2/26/2013
|
-0.30 / -8.57%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.25
|
2.90
|
1,100
|
|
|
2/25/2013
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.10
|
3.50
|
3.19
|
3.17
|
28,000
|
|
|
2/22/2013
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.22
|
2.99
|
5,300
|
|
|
2/21/2013
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.08
|
500
|
|
|
2/20/2013
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.31
|
3.17
|
5,900
|
|
|
2/19/2013
|
-0.30 / -8.33%
|
3.50
|
3.60
|
3.30
|
3.30
|
3.34
|
2.99
|
10,900
|
|
|
2/18/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.27
|
6,400
|
|
|
2/8/2013
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.47
|
3.17
|
7,000
|
|
|
2/7/2013
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.32
|
3.17
|
1,100
|
|
|
2/6/2013
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.37
|
3.17
|
300
|
|
|
2/5/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.99
|
6,200
|
|
|
2/4/2013
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.22
|
2.99
|
16,300
|
|
|
2/1/2013
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.08
|
300
|
|
|
1/31/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.36
|
3.17
|
29,700
|
|
|
1/30/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.44
|
3.17
|
18,800
|
|
|