|
Closing price on 6/5/2013
|
|
| Open |
5.10 |
| High |
5.20 |
| Low |
4.90 |
| Volume |
55,800 |
| Split-adjusted Price |
4.53 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2013
|
-0.20 / -3.85%
|
5.10
|
5.20
|
4.90
|
5.00
|
4.97
|
4.53
|
55,800
|
|
|
6/4/2013
|
-0.70 / -11.86%
|
5.70
|
5.70
|
5.20
|
5.20
|
5.30
|
4.72
|
77,300
|
|
|
6/3/2013
|
+0.10 / +1.72%
|
6.00
|
6.10
|
5.50
|
5.90
|
5.82
|
5.35
|
45,200
|
|
|
5/31/2013
|
+0.50 / +9.43%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
5.26
|
117,500
|
|
|
5/30/2013
|
+0.40 / +8.16%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.23
|
4.81
|
59,900
|
|
|
5/29/2013
|
+0.20 / +4.26%
|
4.60
|
5.00
|
4.60
|
4.90
|
4.86
|
4.44
|
28,000
|
|
|
5/28/2013
|
-0.20 / -4.08%
|
4.70
|
4.90
|
4.60
|
4.70
|
4.65
|
4.26
|
67,900
|
|
|
5/27/2013
|
+0.40 / +8.89%
|
4.80
|
5.00
|
4.70
|
4.90
|
4.86
|
4.44
|
68,000
|
|
|
5/24/2013
|
-0.20 / -4.26%
|
4.50
|
4.90
|
4.50
|
4.50
|
4.63
|
4.08
|
52,200
|
|
|
5/23/2013
|
-0.70 / -12.96%
|
5.30
|
5.30
|
4.70
|
4.70
|
4.84
|
4.26
|
98,600
|
|
|
5/22/2013
|
-0.30 / -5.26%
|
5.40
|
5.40
|
5.10
|
5.40
|
5.16
|
4.90
|
105,900
|
|
|
5/21/2013
|
+0.30 / +5.56%
|
4.90
|
5.90
|
4.90
|
5.70
|
5.64
|
5.17
|
111,300
|
|
|
5/20/2013
|
-0.60 / -10.00%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.40
|
4.90
|
41,800
|
|
|
5/17/2013
|
-0.30 / -4.76%
|
6.60
|
6.60
|
5.70
|
6.00
|
5.75
|
5.44
|
97,800
|
|
|
5/16/2013
|
-0.50 / -7.35%
|
6.40
|
6.70
|
6.00
|
6.30
|
6.36
|
5.71
|
55,900
|
|
|
5/15/2013
|
+0.60 / +9.68%
|
5.60
|
6.80
|
5.60
|
6.80
|
5.85
|
6.17
|
124,100
|
|
|
5/14/2013
|
-0.60 / -8.82%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.26
|
5.62
|
16,100
|
|
|
5/13/2013
|
-0.70 / -9.33%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.81
|
6.17
|
83,300
|
|
|
5/10/2013
|
-0.90 / -10.71%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.51
|
6.80
|
49,700
|
|
|
5/9/2013
|
-0.70 / -7.69%
|
8.20
|
9.10
|
8.20
|
8.40
|
8.26
|
7.62
|
107,600
|
|
|
5/8/2013
|
-1.10 / -10.78%
|
10.50
|
10.50
|
9.10
|
9.10
|
9.37
|
8.25
|
33,300
|
|
|
5/7/2013
|
+0.10 / +0.99%
|
10.50
|
10.50
|
9.30
|
10.20
|
9.84
|
9.25
|
66,000
|
|
|
5/6/2013
|
+0.90 / +9.78%
|
10.10
|
10.10
|
9.40
|
10.10
|
9.93
|
9.16
|
67,300
|
|
|
5/3/2013
|
+0.40 / +4.55%
|
8.40
|
9.20
|
8.40
|
9.20
|
9.03
|
8.34
|
117,700
|
|
|
5/2/2013
|
+0.60 / +7.32%
|
7.50
|
8.80
|
7.30
|
8.80
|
7.90
|
7.98
|
67,900
|
|
|
4/26/2013
|
+0.40 / +5.13%
|
7.90
|
8.20
|
7.20
|
8.20
|
7.71
|
7.44
|
43,200
|
|
|
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
|
|
|