|
Closing price on 6/4/2012
|
|
| Open |
4.50 |
| High |
4.90 |
| Low |
4.40 |
| Volume |
6,400 |
| Split-adjusted Price |
4.44 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2012
|
+0.20 / +4.26%
|
4.50
|
4.90
|
4.40
|
4.90
|
4.55
|
4.44
|
6,400
|
|
|
6/1/2012
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.62
|
4.26
|
13,100
|
|
|
5/31/2012
|
-0.30 / -5.88%
|
4.80
|
5.10
|
4.80
|
4.80
|
4.83
|
4.35
|
13,200
|
|
|
5/30/2012
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.06
|
4.63
|
1,000
|
|
|
5/29/2012
|
-0.20 / -3.85%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.92
|
4.53
|
14,900
|
|
|
5/28/2012
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.30
|
4.72
|
6,300
|
|
|
5/25/2012
|
+0.20 / +3.85%
|
5.10
|
5.40
|
5.00
|
5.40
|
5.24
|
4.90
|
52,500
|
|
|
5/24/2012
|
-0.20 / -3.70%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.12
|
4.72
|
13,400
|
|
|
5/23/2012
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.10
|
5.40
|
5.12
|
4.90
|
33,200
|
|
|
5/22/2012
|
-0.20 / -3.57%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.34
|
4.90
|
22,500
|
|
|
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
|
|
|