|
Closing price on 12/26/2013
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
3,400 |
| Split-adjusted Price |
6.17 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.74
|
6.17
|
3,400
|
|
|
12/25/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
6.17
|
17,300
|
|
|
12/24/2013
|
-0.10 / -1.47%
|
6.90
|
7.20
|
6.70
|
6.70
|
6.80
|
6.08
|
17,400
|
|
|
12/23/2013
|
+0.20 / +3.03%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.63
|
6.17
|
37,800
|
|
|
12/20/2013
|
-0.20 / -2.94%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.44
|
5.99
|
26,300
|
|
|
12/19/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.53
|
6.17
|
12,300
|
|
|
12/18/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.62
|
6.17
|
24,300
|
|
|
12/17/2013
|
-0.10 / -1.45%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.60
|
6.17
|
8,700
|
|
|
12/16/2013
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.40
|
6.90
|
6.76
|
6.26
|
2,500
|
|
|
12/13/2013
|
-0.40 / -5.56%
|
7.20
|
7.20
|
6.50
|
6.80
|
6.73
|
6.17
|
18,200
|
|
|
12/12/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.60
|
7.20
|
7.04
|
6.53
|
4,600
|
|
|
12/11/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.53
|
0
|
|
|
12/10/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.53
|
0
|
|
|
12/9/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.53
|
0
|
|
|
12/6/2013
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.60
|
7.20
|
6.81
|
6.53
|
62,000
|
|
|
12/5/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.53
|
0
|
|
|
12/4/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.53
|
0
|
|
|
12/3/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.53
|
0
|
|
|
12/2/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.53
|
0
|
|
|
11/29/2013
|
+0.10 / +1.41%
|
6.40
|
7.80
|
6.40
|
7.20
|
7.31
|
6.53
|
24,000
|
|
|
11/28/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.44
|
0
|
|
|
11/27/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.44
|
0
|
|
|
11/26/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.44
|
0
|
|
|
11/25/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.44
|
0
|
|
|
11/22/2013
|
-0.70 / -8.97%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.11
|
6.44
|
101,200
|
|
|
11/21/2013
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.07
|
0
|
|
|
11/20/2013
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.07
|
0
|
|
|
11/19/2013
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.07
|
0
|
|
|
11/18/2013
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.07
|
0
|
|
|
11/15/2013
|
-0.80 / -9.30%
|
7.90
|
8.20
|
7.80
|
7.80
|
7.80
|
7.07
|
172,400
|
|
|