|
Closing price on 9/16/2011
|
|
| Open |
5.40 |
| High |
5.50 |
| Low |
4.90 |
| Volume |
59,300 |
| Split-adjusted Price |
4.44 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2011
|
-0.40 / -7.55%
|
5.40
|
5.50
|
4.90
|
4.90
|
4.98
|
4.44
|
59,300
|
|
|
9/15/2011
|
+0.30 / +6.00%
|
5.00
|
5.30
|
4.90
|
5.30
|
5.19
|
4.81
|
176,200
|
|
|
9/14/2011
|
+0.30 / +6.38%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.99
|
4.53
|
193,700
|
|
|
9/13/2011
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.26
|
14,100
|
|
|
9/12/2011
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.99
|
20,700
|
|
|
9/9/2011
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.24
|
3.90
|
98,500
|
|
|
9/8/2011
|
+0.10 / +2.44%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.12
|
3.81
|
21,600
|
|
|
9/7/2011
|
+0.10 / +2.50%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.14
|
3.72
|
9,500
|
|
|
9/6/2011
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.63
|
8,000
|
|
|
9/5/2011
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.17
|
3.81
|
8,300
|
|
|
9/1/2011
|
+0.30 / +7.69%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.15
|
3.81
|
20,800
|
|
|
8/31/2011
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.98
|
3.54
|
15,400
|
|
|
8/30/2011
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.93
|
3.54
|
15,700
|
|
|
8/29/2011
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.79
|
3.45
|
10,500
|
|
|
8/26/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.69
|
3.36
|
6,700
|
|
|
8/25/2011
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
3.36
|
2,000
|
|
|
8/24/2011
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.60
|
3.45
|
5,600
|
|
|
8/23/2011
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.62
|
3.27
|
7,600
|
|
|
8/22/2011
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.77
|
3.36
|
7,800
|
|
|
8/19/2011
|
-0.30 / -7.69%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.27
|
1,100
|
|
|
8/18/2011
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.75
|
3.54
|
6,800
|
|
|
8/17/2011
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.50
|
3.80
|
3.75
|
3.45
|
6,900
|
|
|
8/16/2011
|
+0.10 / +2.78%
|
3.50
|
3.80
|
3.50
|
3.70
|
3.67
|
3.36
|
5,300
|
|
|
8/15/2011
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.65
|
3.27
|
800
|
|
|
8/12/2011
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.72
|
3.36
|
600
|
|
|
8/11/2011
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.27
|
2,900
|
|
|
8/10/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.36
|
1,600
|
|
|
8/9/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.36
|
12,000
|
|
|
8/8/2011
|
-0.10 / -2.63%
|
3.90
|
4.00
|
3.70
|
3.70
|
3.87
|
3.36
|
9,100
|
|
|
8/5/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.77
|
3.45
|
300
|
|
|