|
Closing price on 3/4/2013
|
|
| Open |
3.10 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
800 |
| Split-adjusted Price |
2.99 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/29/2013
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.34
|
3.08
|
25,500
|
|
|
1/28/2013
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.44
|
3.08
|
26,300
|
|
|
1/25/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.42
|
3.17
|
8,100
|
|
|
1/24/2013
|
+0.20 / +6.06%
|
3.10
|
3.50
|
3.10
|
3.50
|
3.33
|
3.17
|
1,300
|
|
|
1/23/2013
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.11
|
2.99
|
2,100
|
|
|
1/22/2013
|
-0.20 / -5.88%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.20
|
2.90
|
27,400
|
|
|
1/21/2013
|
-0.30 / -8.11%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.08
|
18,300
|
|
|
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
|
|
|