|
Closing price on 8/16/2013
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
17,500 |
| Split-adjusted Price |
6.08 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2013
|
-0.20 / -2.90%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.75
|
6.08
|
17,500
|
|
|
8/15/2013
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.73
|
6.26
|
27,300
|
|
|
8/14/2013
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.61
|
6.17
|
6,700
|
|
|
8/13/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.81
|
6.26
|
14,800
|
|
|
8/12/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.95
|
6.26
|
3,700
|
|
|
8/9/2013
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.76
|
6.26
|
8,100
|
|
|
8/8/2013
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.75
|
6.35
|
19,300
|
|
|
8/7/2013
|
-0.20 / -2.86%
|
6.90
|
7.10
|
6.80
|
6.80
|
6.86
|
6.17
|
7,600
|
|
|
8/6/2013
|
-0.10 / -1.41%
|
7.30
|
7.40
|
6.90
|
7.00
|
7.01
|
6.35
|
17,800
|
|
|
8/5/2013
|
-0.30 / -4.05%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.05
|
6.44
|
24,900
|
|
|
8/2/2013
|
+0.20 / +2.78%
|
7.10
|
7.40
|
6.90
|
7.40
|
7.14
|
6.71
|
28,800
|
|
|
8/1/2013
|
+0.40 / +5.88%
|
7.40
|
7.40
|
6.80
|
7.20
|
7.25
|
6.53
|
69,900
|
|
|
7/31/2013
|
+0.60 / +9.68%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.69
|
6.17
|
51,200
|
|
|
7/30/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.13
|
5.62
|
9,900
|
|
|
7/29/2013
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.11
|
5.62
|
20,400
|
|
|
7/26/2013
|
-0.30 / -4.41%
|
6.70
|
6.80
|
6.20
|
6.50
|
6.29
|
5.90
|
53,500
|
|
|
7/25/2013
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.78
|
6.17
|
5,800
|
|
|
7/24/2013
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
6.08
|
35,300
|
|
|
7/23/2013
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.83
|
6.26
|
9,600
|
|
|
7/22/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.86
|
6.35
|
23,000
|
|
|
7/19/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.99
|
6.35
|
23,900
|
|
|
7/18/2013
|
+0.10 / +1.45%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.01
|
6.35
|
56,500
|
|
|
7/17/2013
|
-0.30 / -4.17%
|
7.00
|
7.20
|
6.90
|
6.90
|
7.04
|
6.26
|
9,000
|
|
|
7/16/2013
|
+0.30 / +4.35%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.06
|
6.53
|
42,400
|
|
|
7/15/2013
|
+0.10 / +1.47%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.96
|
6.26
|
35,900
|
|
|
7/12/2013
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
6.80
|
6.98
|
6.17
|
29,200
|
|
|
7/11/2013
|
+0.20 / +3.03%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.79
|
6.17
|
16,300
|
|
|
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
|
|
|