|
Closing price on 9/5/2012
|
|
| Open |
3.30 |
| High |
3.60 |
| Low |
3.30 |
| Volume |
4,400 |
| Split-adjusted Price |
3.27 |
|
|
BLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2012
|
0.00 / 0.00%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.38
|
3.27
|
4,400
|
|
|
9/4/2012
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.41
|
3.27
|
8,500
|
|
|
8/31/2012
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.38
|
3.17
|
1,200
|
|
|
8/30/2012
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.29
|
3.08
|
10,400
|
|
|
8/29/2012
|
+0.20 / +6.67%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.09
|
2.90
|
2,800
|
|
|
8/28/2012
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.72
|
27,500
|
|
|
8/27/2012
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.90
|
12,000
|
|
|
8/24/2012
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.49
|
3.08
|
4,000
|
|
|
8/23/2012
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.27
|
8,000
|
|
|
8/22/2012
|
-0.20 / -5.00%
|
4.20
|
4.20
|
3.80
|
3.80
|
3.84
|
3.45
|
49,000
|
|
|
8/21/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.63
|
20,000
|
|
|
8/20/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
3.63
|
1,600
|
|
|
8/17/2012
|
+0.20 / +5.41%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.70
|
3.54
|
24,800
|
|
|
8/16/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.62
|
3.36
|
600
|
|
|
8/15/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.68
|
3.36
|
5,200
|
|
|
8/14/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.27
|
40,400
|
|
|
8/13/2012
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.27
|
23,200
|
|
|
8/10/2012
|
-0.10 / -2.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.69
|
3.45
|
6,500
|
|
|
8/9/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.65
|
3.54
|
52,100
|
|
|
8/8/2012
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.81
|
3.45
|
9,400
|
|
|
8/7/2012
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.97
|
3.54
|
1,000
|
|
|
8/6/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.99
|
3.63
|
1,500
|
|
|
8/3/2012
|
+0.10 / +2.56%
|
4.10
|
4.10
|
3.70
|
4.00
|
3.91
|
3.63
|
11,200
|
|
|
8/2/2012
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.50
|
3.90
|
3.57
|
3.54
|
3,300
|
|
|
8/1/2012
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.71
|
3.36
|
13,600
|
|
|
7/31/2012
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.54
|
4,200
|
|
|
7/30/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.72
|
0
|
|
|
7/27/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.91
|
3.72
|
24,100
|
|
|
7/26/2012
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.09
|
3.72
|
11,800
|
|
|
7/25/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.06
|
3.81
|
8,400
|
|
|