|
Closing price on 7/10/2013
|
|
| Open |
7.00 |
| High |
7.30 |
| Low |
6.60 |
| Volume |
44,100 |
| Split-adjusted Price |
5.99 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2013
|
-0.40 / -5.71%
|
7.00
|
7.30
|
6.60
|
6.60
|
7.10
|
5.99
|
44,100
|
|
|
7/9/2013
|
+0.50 / +7.69%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.87
|
6.35
|
37,300
|
|
|
7/8/2013
|
-0.80 / -10.96%
|
6.90
|
7.00
|
6.50
|
6.50
|
6.73
|
5.90
|
30,900
|
|
|
7/5/2013
|
-0.10 / -1.35%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.16
|
6.62
|
62,900
|
|
|
7/4/2013
|
-0.10 / -1.33%
|
7.50
|
7.50
|
6.90
|
7.40
|
7.18
|
6.71
|
71,000
|
|
|
7/3/2013
|
+0.10 / +1.35%
|
8.10
|
8.10
|
7.30
|
7.50
|
7.69
|
6.80
|
195,500
|
|
|
7/2/2013
|
+0.60 / +8.82%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.71
|
42,200
|
|
|
7/1/2013
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.17
|
79,600
|
|
|
6/28/2013
|
+0.50 / +8.77%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.62
|
95,200
|
|
|
6/27/2013
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.62
|
5.17
|
54,500
|
|
|
6/26/2013
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.80
|
5.35
|
64,600
|
|
|
6/25/2013
|
-0.20 / -3.23%
|
6.30
|
6.30
|
5.80
|
6.00
|
6.06
|
5.44
|
75,700
|
|
|
6/24/2013
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.18
|
5.62
|
98,200
|
|
|
6/21/2013
|
-0.10 / -1.61%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.98
|
5.53
|
54,600
|
|
|
6/20/2013
|
0.00 / 0.00%
|
6.20
|
6.40
|
5.80
|
6.20
|
6.10
|
5.62
|
63,000
|
|
|
6/19/2013
|
+0.40 / +6.90%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.12
|
5.62
|
69,600
|
|
|
6/18/2013
|
+0.20 / +3.57%
|
5.80
|
5.90
|
5.40
|
5.80
|
5.67
|
5.26
|
59,800
|
|
|
6/17/2013
|
-0.50 / -8.20%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.66
|
5.08
|
104,500
|
|
|
6/14/2013
|
-0.40 / -6.15%
|
6.60
|
6.60
|
6.00
|
6.10
|
6.19
|
5.53
|
70,300
|
|
|
6/13/2013
|
+0.10 / +1.56%
|
6.40
|
7.00
|
6.40
|
6.50
|
6.64
|
5.90
|
103,900
|
|
|
6/12/2013
|
+0.50 / +8.47%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.34
|
5.80
|
124,000
|
|
|
6/11/2013
|
+0.50 / +9.26%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.89
|
5.35
|
172,400
|
|
|
6/10/2013
|
+0.10 / +1.89%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.42
|
4.90
|
35,700
|
|
|
6/7/2013
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.30
|
5.12
|
4.81
|
15,800
|
|
|
6/6/2013
|
+0.30 / +6.00%
|
4.90
|
5.30
|
4.90
|
5.30
|
5.23
|
4.81
|
47,900
|
|
|
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
|
|
|