|
Closing price on 4/17/2012
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.60 |
| Volume |
94,600 |
| Split-adjusted Price |
4.17 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2012
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.17
|
94,600
|
|
|
4/16/2012
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.23
|
3.90
|
53,700
|
|
|
4/13/2012
|
-0.30 / -6.82%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.22
|
3.72
|
26,700
|
|
|
4/12/2012
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.20
|
4.40
|
4.28
|
3.99
|
28,800
|
|
|
4/11/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
4.08
|
15,600
|
|
|
4/10/2012
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
4.08
|
13,300
|
|
|
4/9/2012
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.34
|
4.08
|
40,400
|
|
|
4/6/2012
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.17
|
3.90
|
16,200
|
|
|
4/5/2012
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.04
|
3.81
|
14,000
|
|
|
4/4/2012
|
-0.20 / -4.65%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
3.72
|
27,200
|
|
|
4/3/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.00
|
4.30
|
4.15
|
3.90
|
16,200
|
|
|
3/30/2012
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.03
|
3.81
|
29,500
|
|
|
3/29/2012
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.23
|
3.81
|
7,000
|
|
|
3/28/2012
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.20
|
4.50
|
4.34
|
4.08
|
40,100
|
|
|
3/27/2012
|
-0.30 / -6.52%
|
4.70
|
4.70
|
4.30
|
4.30
|
4.54
|
3.90
|
38,700
|
|
|
3/26/2012
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.56
|
4.17
|
127,700
|
|
|
3/23/2012
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.90
|
23,800
|
|
|
3/22/2012
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
3.72
|
79,500
|
|
|
3/21/2012
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.90
|
3.54
|
32,700
|
|
|
3/20/2012
|
+0.20 / +5.71%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.67
|
3.36
|
66,400
|
|
|
3/19/2012
|
-0.10 / -2.78%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.53
|
3.17
|
8,800
|
|
|
3/16/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.57
|
3.27
|
26,900
|
|
|
3/15/2012
|
+0.20 / +6.06%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.43
|
3.17
|
25,800
|
|
|
3/14/2012
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.38
|
2.99
|
8,200
|
|
|
3/13/2012
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.08
|
13,700
|
|
|
3/12/2012
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.33
|
2.99
|
35,100
|
|
|
3/9/2012
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.52
|
3.17
|
45,900
|
|
|
3/8/2012
|
-0.30 / -7.50%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.36
|
34,400
|
|
|
3/7/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.88
|
3.63
|
18,400
|
|
|
3/6/2012
|
+0.20 / +5.26%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.98
|
3.63
|
126,100
|
|
|