|
Closing price on 4/25/2013
|
|
| Open |
7.50 |
| High |
8.10 |
| Low |
7.30 |
| Volume |
83,500 |
| Split-adjusted Price |
7.07 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2013
|
+0.30 / +4.00%
|
7.50
|
8.10
|
7.30
|
7.80
|
7.78
|
7.07
|
83,500
|
|
|
4/24/2013
|
+0.60 / +8.70%
|
7.10
|
7.50
|
7.00
|
7.50
|
7.26
|
6.80
|
113,400
|
|
|
4/23/2013
|
+0.50 / +7.81%
|
6.60
|
7.00
|
6.00
|
6.90
|
6.72
|
6.26
|
97,100
|
|
|
4/22/2013
|
+0.50 / +8.47%
|
6.10
|
6.40
|
6.00
|
6.40
|
6.37
|
5.80
|
90,400
|
|
|
4/18/2013
|
+0.50 / +9.26%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.84
|
5.35
|
47,400
|
|
|
4/17/2013
|
-0.40 / -6.90%
|
5.90
|
5.90
|
5.20
|
5.40
|
5.48
|
4.90
|
34,700
|
|
|
4/16/2013
|
-0.40 / -6.45%
|
6.80
|
6.80
|
5.60
|
5.80
|
5.77
|
5.26
|
132,900
|
|
|
4/15/2013
|
+0.50 / +8.77%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.19
|
5.62
|
112,600
|
|
|
4/12/2013
|
+0.50 / +9.62%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.68
|
5.17
|
193,200
|
|
|
4/11/2013
|
+0.40 / +8.33%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.19
|
4.72
|
131,700
|
|
|
4/10/2013
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.79
|
4.35
|
63,500
|
|
|
4/9/2013
|
+0.40 / +9.09%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
4.35
|
89,900
|
|
|
4/8/2013
|
+0.40 / +10.00%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.31
|
3.99
|
40,000
|
|
|
4/5/2013
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.90
|
4.00
|
3.97
|
3.63
|
10,800
|
|
|
4/4/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.92
|
3.63
|
12,400
|
|
|
4/3/2013
|
-0.20 / -4.76%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.02
|
3.63
|
19,500
|
|
|
4/2/2013
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.23
|
3.81
|
11,900
|
|
|
4/1/2013
|
+0.20 / +5.00%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.03
|
3.81
|
36,100
|
|
|
3/29/2013
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.93
|
3.63
|
9,000
|
|
|
3/28/2013
|
+0.10 / +2.50%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.95
|
3.72
|
25,600
|
|
|
3/27/2013
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.60
|
4.00
|
3.92
|
3.63
|
27,000
|
|
|
3/26/2013
|
-0.40 / -9.09%
|
4.50
|
4.50
|
4.00
|
4.00
|
4.12
|
3.63
|
11,200
|
|
|
3/25/2013
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.19
|
3.99
|
87,200
|
|
|
3/22/2013
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.18
|
3.81
|
146,400
|
|
|
3/21/2013
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.54
|
33,800
|
|
|
3/20/2013
|
+0.30 / +9.09%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.41
|
3.27
|
167,700
|
|
|
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
|
|
|