|
Closing price on 9/6/2013
|
|
| Open |
7.10 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
5,500 |
| Split-adjusted Price |
6.53 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.07
|
6.53
|
5,500
|
|
|
9/5/2013
|
+0.50 / +7.46%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.08
|
6.53
|
21,800
|
|
|
9/4/2013
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.85
|
6.08
|
19,200
|
|
|
9/3/2013
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.85
|
6.35
|
6,500
|
|
|
8/30/2013
|
-0.10 / -1.39%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.94
|
6.44
|
15,100
|
|
|
8/29/2013
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.03
|
6.53
|
17,300
|
|
|
8/28/2013
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.88
|
6.35
|
45,200
|
|
|
8/27/2013
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.02
|
6.44
|
7,800
|
|
|
8/26/2013
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.97
|
6.35
|
23,200
|
|
|
8/23/2013
|
-0.20 / -2.74%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.02
|
6.44
|
14,100
|
|
|
8/22/2013
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.00
|
7.30
|
7.16
|
6.62
|
8,900
|
|
|
8/21/2013
|
+0.50 / +7.14%
|
7.00
|
7.70
|
7.00
|
7.50
|
7.42
|
6.80
|
67,900
|
|
|
8/20/2013
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.86
|
6.35
|
31,500
|
|
|
8/19/2013
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.73
|
6.17
|
5,100
|
|
|
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
|
|
|