|
Closing price on 7/28/2011
|
|
| Open |
3.70 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
2,400 |
| Split-adjusted Price |
3.54 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2011
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.79
|
3.54
|
2,400
|
|
|
7/27/2011
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.45
|
1,600
|
|
|
7/26/2011
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.63
|
3.36
|
4,100
|
|
|
7/25/2011
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.63
|
3.27
|
6,900
|
|
|
7/22/2011
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.82
|
3.45
|
16,500
|
|
|
7/21/2011
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
3.63
|
12,000
|
|
|
7/20/2011
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.04
|
3.72
|
10,200
|
|
|
7/19/2011
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.63
|
5,400
|
|
|
7/18/2011
|
+0.20 / +5.13%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.98
|
3.72
|
3,100
|
|
|
7/15/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.96
|
3.54
|
2,500
|
|
|
7/14/2011
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.85
|
3.54
|
23,500
|
|
|
7/13/2011
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.54
|
0
|
|
|
7/12/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.94
|
3.63
|
3,000
|
|
|
7/11/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
4.00
|
3.96
|
3.63
|
9,400
|
|
|
7/8/2011
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
3.63
|
31,700
|
|
|
7/7/2011
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.81
|
100
|
|
|
7/6/2011
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.81
|
6,200
|
|
|
7/5/2011
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.19
|
3.81
|
14,000
|
|
|
7/4/2011
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.99
|
3.63
|
7,100
|
|
|
7/1/2011
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
3.63
|
28,000
|
|
|
6/30/2011
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.30
|
3.81
|
3,900
|
|
|
6/29/2011
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.90
|
1,000
|
|
|
6/28/2011
|
-0.20 / -4.44%
|
4.70
|
4.70
|
4.30
|
4.30
|
4.50
|
3.90
|
3,400
|
|
|
6/27/2011
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.08
|
1,000
|
|
|
6/24/2011
|
+0.10 / +2.22%
|
4.20
|
4.70
|
4.20
|
4.60
|
4.53
|
4.17
|
10,900
|
|
|
6/23/2011
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.44
|
4.08
|
2,100
|
|
|
6/22/2011
|
-0.30 / -6.25%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.48
|
4.08
|
6,600
|
|
|
6/21/2011
|
+0.30 / +6.67%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.53
|
4.35
|
5,900
|
|
|
6/20/2011
|
-0.20 / -4.26%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.51
|
4.08
|
13,700
|
|
|
6/17/2011
|
-0.50 / -9.62%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.77
|
4.26
|
31,500
|
|
|