|
Closing price on 5/21/2012
|
|
| Open |
5.50 |
| High |
5.60 |
| Low |
5.20 |
| Volume |
45,400 |
| Split-adjusted Price |
5.08 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2012
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.20
|
5.60
|
5.45
|
5.08
|
45,400
|
|
|
5/18/2012
|
-0.10 / -1.82%
|
5.40
|
5.60
|
5.30
|
5.40
|
5.33
|
4.90
|
62,900
|
|
|
5/17/2012
|
-0.30 / -5.17%
|
5.80
|
5.90
|
5.40
|
5.50
|
5.73
|
4.99
|
29,800
|
|
|
5/16/2012
|
+0.20 / +3.57%
|
5.40
|
5.80
|
5.30
|
5.80
|
5.45
|
5.26
|
34,700
|
|
|
5/15/2012
|
-0.10 / -1.75%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.42
|
5.08
|
114,600
|
|
|
5/14/2012
|
-0.40 / -6.56%
|
6.20
|
6.20
|
5.70
|
5.70
|
5.79
|
5.17
|
63,900
|
|
|
5/11/2012
|
-0.40 / -6.15%
|
6.40
|
6.60
|
6.10
|
6.10
|
6.16
|
5.53
|
135,200
|
|
|
5/10/2012
|
-0.30 / -4.41%
|
6.80
|
6.90
|
6.50
|
6.50
|
6.60
|
5.90
|
65,800
|
|
|
5/9/2012
|
-0.10 / -1.45%
|
7.00
|
7.20
|
6.80
|
6.80
|
7.00
|
6.17
|
80,100
|
|
|
5/8/2012
|
+0.20 / +2.99%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.08
|
6.26
|
131,800
|
|
|
5/7/2012
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.08
|
106,400
|
|
|
5/4/2012
|
+0.10 / +1.61%
|
6.20
|
6.40
|
5.90
|
6.30
|
6.15
|
5.71
|
49,400
|
|
|
5/3/2012
|
-0.10 / -1.59%
|
6.00
|
6.20
|
5.80
|
6.20
|
5.93
|
5.62
|
64,200
|
|
|
5/2/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.00
|
6.30
|
6.41
|
5.71
|
127,900
|
|
|
4/27/2012
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.71
|
39,200
|
|
|
4/26/2012
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.35
|
52,500
|
|
|
4/25/2012
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.55
|
5.08
|
86,600
|
|
|
4/24/2012
|
+0.30 / +5.88%
|
5.00
|
5.40
|
4.80
|
5.40
|
5.18
|
4.90
|
52,100
|
|
|
4/23/2012
|
-0.10 / -1.92%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.14
|
4.63
|
86,500
|
|
|
4/20/2012
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.00
|
5.20
|
5.22
|
4.72
|
101,400
|
|
|
4/19/2012
|
+0.30 / +6.12%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.19
|
4.72
|
185,600
|
|
|
4/18/2012
|
+0.30 / +6.52%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.44
|
78,200
|
|
|
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
|
|
|