BlackRock Taxable Municipal Bond Trust NYSE:BBN Historical Prices

Below are the 3401 trading days of historical prices for BBN.

#	Exchange	Symbol	Date	Open	High	Low	Close
3401	NYSE	BBN	Tue, Mar 5, 2024	16.53	16.58	16.50	16.57
3400	NYSE	BBN	Mon, Mar 4, 2024	16.47	16.52	16.40	16.46
3399	NYSE	BBN	Fri, Mar 1, 2024	16.33	16.50	16.29	16.48
3398	NYSE	BBN	Thu, Feb 29, 2024	16.30	16.41	16.30	16.36
3397	NYSE	BBN	Wed, Feb 28, 2024	16.12	16.25	16.12	16.23
3396	NYSE	BBN	Tue, Feb 27, 2024	16.22	16.25	16.11	16.11
3395	NYSE	BBN	Mon, Feb 26, 2024	16.30	16.33	16.19	16.24
3394	NYSE	BBN	Fri, Feb 23, 2024	16.21	16.32	16.19	16.27
3393	NYSE	BBN	Thu, Feb 22, 2024	16.19	16.27	16.14	16.19
3392	NYSE	BBN	Wed, Feb 21, 2024	16.45	16.53	16.07	16.15
3391	NYSE	BBN	Tue, Feb 20, 2024	16.46	16.53	16.45	16.49
3390	NYSE	BBN	Fri, Feb 16, 2024	16.54	16.57	16.46	16.47
3389	NYSE	BBN	Thu, Feb 15, 2024	16.58	16.66	16.51	16.65
3388	NYSE	BBN	Wed, Feb 14, 2024	16.56	16.60	16.44	16.46
3387	NYSE	BBN	Tue, Feb 13, 2024	16.65	16.74	16.62	16.56
3386	NYSE	BBN	Mon, Feb 12, 2024	16.88	16.97	16.86	16.88
3385	NYSE	BBN	Fri, Feb 9, 2024	16.93	17.00	16.88	16.90
3384	NYSE	BBN	Thu, Feb 8, 2024	16.82	16.95	16.77	16.93
3383	NYSE	BBN	Wed, Feb 7, 2024	16.90	16.95	16.89	16.92
3382	NYSE	BBN	Tue, Feb 6, 2024	16.78	16.93	16.76	16.93
3381	NYSE	BBN	Mon, Feb 5, 2024	16.67	16.81	16.65	16.78
3380	NYSE	BBN	Fri, Feb 2, 2024	16.95	17.01	16.74	16.80
3379	NYSE	BBN	Thu, Feb 1, 2024	16.93	17.13	16.91	17.11
3378	NYSE	BBN	Wed, Jan 31, 2024	16.86	17.02	16.79	16.79
3377	NYSE	BBN	Tue, Jan 30, 2024	16.80	16.89	16.70	16.77
3376	NYSE	BBN	Mon, Jan 29, 2024	16.63	16.76	16.59	16.73
3375	NYSE	BBN	Fri, Jan 26, 2024	16.72	16.74	16.59	16.64
3374	NYSE	BBN	Thu, Jan 25, 2024	16.60	16.71	16.59	16.68
3373	NYSE	BBN	Wed, Jan 24, 2024	16.71	16.77	16.53	16.57
3372	NYSE	BBN	Tue, Jan 23, 2024	16.55	16.68	16.54	16.63
3371	NYSE	BBN	Mon, Jan 22, 2024	16.57	16.77	16.47	16.60
3370	NYSE	BBN	Fri, Jan 19, 2024	16.49	16.61	16.27	16.56
3369	NYSE	BBN	Thu, Jan 18, 2024	16.49	16.51	16.33	16.44
3368	NYSE	BBN	Wed, Jan 17, 2024	16.29	16.58	16.25	16.49
3367	NYSE	BBN	Tue, Jan 16, 2024	16.34	16.44	16.27	16.38
3366	NYSE	BBN	Fri, Jan 12, 2024	16.47	16.56	16.45	16.46
3365	NYSE	BBN	Thu, Jan 11, 2024	16.49	16.54	16.41	16.47
3364	NYSE	BBN	Wed, Jan 10, 2024	16.56	16.64	16.55	16.50
3363	NYSE	BBN	Tue, Jan 9, 2024	16.60	16.75	16.55	16.60
3362	NYSE	BBN	Mon, Jan 8, 2024	16.56	16.72	16.52	16.66
3361	NYSE	BBN	Fri, Jan 5, 2024	16.48	16.62	16.37	16.55
3360	NYSE	BBN	Thu, Jan 4, 2024	16.30	16.57	16.30	16.52
3359	NYSE	BBN	Wed, Jan 3, 2024	16.25	16.45	16.23	16.45
3358	NYSE	BBN	Tue, Jan 2, 2024	16.17	16.35	16.17	16.28
3357	NYSE	BBN	Fri, Dec 29, 2023	16.43	16.49	16.26	16.26
3356	NYSE	BBN	Thu, Dec 28, 2023	16.53	16.58	16.44	16.48
3355	NYSE	BBN	Wed, Dec 27, 2023	16.44	16.61	16.44	16.50
3354	NYSE	BBN	Tue, Dec 26, 2023	16.50	16.54	16.40	16.41
3353	NYSE	BBN	Fri, Dec 22, 2023	16.43	16.52	16.36	16.43
3352	NYSE	BBN	Thu, Dec 21, 2023	16.46	16.53	16.38	16.47
3351	NYSE	BBN	Wed, Dec 20, 2023	16.53	16.61	16.41	16.44
3350	NYSE	BBN	Tue, Dec 19, 2023	16.46	16.61	16.45	16.59
3349	NYSE	BBN	Mon, Dec 18, 2023	16.35	16.60	16.30	16.47
3348	NYSE	BBN	Fri, Dec 15, 2023	16.28	16.52	16.28	16.46
3347	NYSE	BBN	Thu, Dec 14, 2023	16.17	16.43	16.16	16.32
3346	NYSE	BBN	Wed, Dec 13, 2023	15.85	16.16	15.84	16.05
3345	NYSE	BBN	Tue, Dec 12, 2023	15.81	15.93	15.80	15.80
3344	NYSE	BBN	Mon, Dec 11, 2023	15.88	15.90	15.82	15.83
3343	NYSE	BBN	Fri, Dec 8, 2023	15.91	15.97	15.89	15.89
3342	NYSE	BBN	Thu, Dec 7, 2023	15.96	16.07	15.96	15.99
3341	NYSE	BBN	Wed, Dec 6, 2023	16.05	16.09	15.76	16.03
3340	NYSE	BBN	Tue, Dec 5, 2023	15.95	16.07	15.95	16.01
3339	NYSE	BBN	Mon, Dec 4, 2023	15.78	15.99	15.77	15.94
3338	NYSE	BBN	Fri, Dec 1, 2023	15.65	16.01	15.65	15.85
3337	NYSE	BBN	Thu, Nov 30, 2023	15.79	15.80	15.63	15.66
3336	NYSE	BBN	Wed, Nov 29, 2023	15.52	15.80	15.52	15.80
3335	NYSE	BBN	Tue, Nov 28, 2023	15.48	15.62	15.48	15.52
3334	NYSE	BBN	Mon, Nov 27, 2023	15.48	15.57	15.46	15.47
3333	NYSE	BBN	Fri, Nov 24, 2023	15.53	15.55	15.50	15.51
3332	NYSE	BBN	Wed, Nov 22, 2023	15.63	15.72	15.53	15.54
3331	NYSE	BBN	Tue, Nov 21, 2023	15.57	15.63	15.52	15.60
3330	NYSE	BBN	Mon, Nov 20, 2023	15.56	15.70	15.54	15.62
3329	NYSE	BBN	Fri, Nov 17, 2023	15.65	15.74	15.55	15.58
3328	NYSE	BBN	Thu, Nov 16, 2023	15.53	15.67	15.53	15.62
3327	NYSE	BBN	Wed, Nov 15, 2023	15.50	15.52	15.37	15.42
3326	NYSE	BBN	Tue, Nov 14, 2023	15.40	15.56	15.40	15.53
3325	NYSE	BBN	Mon, Nov 13, 2023	15.22	15.33	15.22	15.15
3324	NYSE	BBN	Fri, Nov 10, 2023	15.35	15.39	15.28	15.33
3323	NYSE	BBN	Thu, Nov 9, 2023	15.66	15.66	15.32	15.33
3322	NYSE	BBN	Wed, Nov 8, 2023	15.64	15.77	15.63	15.67
3321	NYSE	BBN	Tue, Nov 7, 2023	15.30	15.64	15.30	15.61
3320	NYSE	BBN	Mon, Nov 6, 2023	15.55	15.64	15.18	15.21
3319	NYSE	BBN	Fri, Nov 3, 2023	15.60	15.82	15.47	15.65
3318	NYSE	BBN	Thu, Nov 2, 2023	15.19	15.50	15.19	15.40
3317	NYSE	BBN	Wed, Nov 1, 2023	14.86	15.17	14.84	15.12
3316	NYSE	BBN	Tue, Oct 31, 2023	14.92	14.96	14.71	14.96
3315	NYSE	BBN	Mon, Oct 30, 2023	14.55	14.88	14.47	14.82
3314	NYSE	BBN	Fri, Oct 27, 2023	14.56	14.64	14.50	14.62
3313	NYSE	BBN	Thu, Oct 26, 2023	14.39	14.61	14.39	14.58
3312	NYSE	BBN	Wed, Oct 25, 2023	14.86	14.95	14.33	14.43
3311	NYSE	BBN	Tue, Oct 24, 2023	14.86	14.96	14.84	14.88
3310	NYSE	BBN	Mon, Oct 23, 2023	14.49	14.94	14.46	14.77
3309	NYSE	BBN	Fri, Oct 20, 2023	14.49	14.69	14.49	14.62
3308	NYSE	BBN	Thu, Oct 19, 2023	14.84	14.90	14.43	14.51
3307	NYSE	BBN	Wed, Oct 18, 2023	14.91	15.00	14.80	14.92
3306	NYSE	BBN	Tue, Oct 17, 2023	15.14	15.16	14.95	14.98
3305	NYSE	BBN	Mon, Oct 16, 2023	15.04	15.29	14.99	15.28
3304	NYSE	BBN	Fri, Oct 13, 2023	15.10	15.18	15.07	15.15
3303	NYSE	BBN	Thu, Oct 12, 2023	15.21	15.34	15.08	14.99
3302	NYSE	BBN	Wed, Oct 11, 2023	15.00	15.28	15.00	15.25
3301	NYSE	BBN	Tue, Oct 10, 2023	14.91	15.04	14.81	14.87
3300	NYSE	BBN	Mon, Oct 9, 2023	14.79	15.04	14.73	14.95
3299	NYSE	BBN	Fri, Oct 6, 2023	14.72	15.00	14.72	14.79
3298	NYSE	BBN	Thu, Oct 5, 2023	15.08	15.12	14.92	14.92
3297	NYSE	BBN	Wed, Oct 4, 2023	14.87	15.18	14.87	15.12
3296	NYSE	BBN	Tue, Oct 3, 2023	14.95	15.02	14.74	14.85
3295	NYSE	BBN	Mon, Oct 2, 2023	15.08	15.14	14.97	15.01
3294	NYSE	BBN	Fri, Sep 29, 2023	14.97	15.17	14.97	15.16
3293	NYSE	BBN	Thu, Sep 28, 2023	14.73	14.93	14.70	14.91
3292	NYSE	BBN	Wed, Sep 27, 2023	14.88	14.97	14.75	14.85
3291	NYSE	BBN	Tue, Sep 26, 2023	15.13	15.14	14.83	14.84
3290	NYSE	BBN	Mon, Sep 25, 2023	15.33	15.33	15.16	15.19
3289	NYSE	BBN	Fri, Sep 22, 2023	15.35	15.44	15.25	15.34
3288	NYSE	BBN	Thu, Sep 21, 2023	15.40	15.56	15.35	15.35
3287	NYSE	BBN	Wed, Sep 20, 2023	15.51	15.61	15.48	15.56
3286	NYSE	BBN	Tue, Sep 19, 2023	15.43	15.57	15.43	15.48
3285	NYSE	BBN	Mon, Sep 18, 2023	15.51	15.60	15.50	15.51
3284	NYSE	BBN	Fri, Sep 15, 2023	15.64	15.64	15.56	15.60
3283	NYSE	BBN	Thu, Sep 14, 2023	15.68	15.75	15.59	15.65
3282	NYSE	BBN	Wed, Sep 13, 2023	15.63	15.82	15.63	15.69
3281	NYSE	BBN	Tue, Sep 12, 2023	15.67	15.72	15.65	15.66
3280	NYSE	BBN	Mon, Sep 11, 2023	15.69	15.75	15.63	15.72
3279	NYSE	BBN	Fri, Sep 8, 2023	15.66	15.84	15.66	15.72
3278	NYSE	BBN	Thu, Sep 7, 2023	15.68	15.76	15.66	15.66
3277	NYSE	BBN	Wed, Sep 6, 2023	15.76	15.81	15.70	15.72
3276	NYSE	BBN	Tue, Sep 5, 2023	15.84	15.84	15.72	15.72
3275	NYSE	BBN	Fri, Sep 1, 2023	15.91	15.99	15.84	15.94
3274	NYSE	BBN	Thu, Aug 31, 2023	15.99	16.07	15.94	16.03
3273	NYSE	BBN	Wed, Aug 30, 2023	15.86	15.94	15.83	15.92
3272	NYSE	BBN	Tue, Aug 29, 2023	15.75	15.91	15.73	15.85
3271	NYSE	BBN	Mon, Aug 28, 2023	15.81	15.83	15.71	15.76
3270	NYSE	BBN	Fri, Aug 25, 2023	15.73	15.85	15.70	15.80
3269	NYSE	BBN	Thu, Aug 24, 2023	15.74	15.78	15.70	15.74
3268	NYSE	BBN	Wed, Aug 23, 2023	15.63	15.80	15.63	15.76
3267	NYSE	BBN	Tue, Aug 22, 2023	15.66	15.75	15.55	15.57
3266	NYSE	BBN	Mon, Aug 21, 2023	15.75	15.79	15.66	15.66
3265	NYSE	BBN	Fri, Aug 18, 2023	15.68	15.88	15.68	15.85
3264	NYSE	BBN	Thu, Aug 17, 2023	15.63	15.71	15.59	15.63
3263	NYSE	BBN	Wed, Aug 16, 2023	15.82	15.84	15.67	15.67
3262	NYSE	BBN	Tue, Aug 15, 2023	15.82	15.90	15.77	15.77
3261	NYSE	BBN	Mon, Aug 14, 2023	15.90	15.94	15.88	15.90
3260	NYSE	BBN	Fri, Aug 11, 2023	15.88	16.10	15.81	15.97
3259	NYSE	BBN	Thu, Aug 10, 2023	16.04	16.12	15.85	15.93
3258	NYSE	BBN	Wed, Aug 9, 2023	16.05	16.08	15.94	16.04
3257	NYSE	BBN	Tue, Aug 8, 2023	16.01	16.11	16.00	16.01
3256	NYSE	BBN	Mon, Aug 7, 2023	15.99	15.99	15.91	15.96
3255	NYSE	BBN	Fri, Aug 4, 2023	15.86	16.01	15.86	15.98
3254	NYSE	BBN	Thu, Aug 3, 2023	16.10	16.11	15.81	15.82
3253	NYSE	BBN	Wed, Aug 2, 2023	16.20	16.23	16.09	16.14
3252	NYSE	BBN	Tue, Aug 1, 2023	16.34	16.36	16.21	16.26
3251	NYSE	BBN	Mon, Jul 31, 2023	16.50	16.56	16.40	16.41
3250	NYSE	BBN	Fri, Jul 28, 2023	16.42	16.49	16.36	16.48
3249	NYSE	BBN	Thu, Jul 27, 2023	16.54	16.54	16.35	16.35
3248	NYSE	BBN	Wed, Jul 26, 2023	16.56	16.60	16.56	16.57
3247	NYSE	BBN	Tue, Jul 25, 2023	16.53	16.61	16.51	16.55
3246	NYSE	BBN	Mon, Jul 24, 2023	16.62	16.64	16.48	16.60
3245	NYSE	BBN	Fri, Jul 21, 2023	16.51	16.62	16.51	16.61
3244	NYSE	BBN	Thu, Jul 20, 2023	16.50	16.63	16.48	16.48
3243	NYSE	BBN	Wed, Jul 19, 2023	16.58	16.64	16.58	16.61
3242	NYSE	BBN	Tue, Jul 18, 2023	16.52	16.61	16.52	16.55
3241	NYSE	BBN	Mon, Jul 17, 2023	16.46	16.53	16.45	16.51
3240	NYSE	BBN	Fri, Jul 14, 2023	16.57	16.60	16.44	16.46
3239	NYSE	BBN	Thu, Jul 13, 2023	16.58	16.61	16.51	16.61
3238	NYSE	BBN	Wed, Jul 12, 2023	16.47	16.60	16.44	16.48
3237	NYSE	BBN	Tue, Jul 11, 2023	16.35	16.43	16.35	16.39
3236	NYSE	BBN	Mon, Jul 10, 2023	16.30	16.41	16.30	16.33
3235	NYSE	BBN	Fri, Jul 7, 2023	16.16	16.36	16.16	16.34
3234	NYSE	BBN	Thu, Jul 6, 2023	16.58	16.58	16.17	16.20
3233	NYSE	BBN	Wed, Jul 5, 2023	16.67	16.71	16.61	16.63
3232	NYSE	BBN	Mon, Jul 3, 2023	16.63	16.73	16.60	16.70
3231	NYSE	BBN	Fri, Jun 30, 2023	16.60	16.61	16.50	16.59
3230	NYSE	BBN	Thu, Jun 29, 2023	16.66	16.66	16.52	16.53
3229	NYSE	BBN	Wed, Jun 28, 2023	16.66	16.78	16.57	16.75
3228	NYSE	BBN	Tue, Jun 27, 2023	16.64	16.73	16.63	16.65
3227	NYSE	BBN	Mon, Jun 26, 2023	16.59	16.72	16.58	16.62
3226	NYSE	BBN	Fri, Jun 23, 2023	16.59	16.64	16.56	16.56
3225	NYSE	BBN	Thu, Jun 22, 2023	16.50	16.53	16.47	16.53
3224	NYSE	BBN	Wed, Jun 21, 2023	16.43	16.56	16.40	16.56
3223	NYSE	BBN	Tue, Jun 20, 2023	16.43	16.53	16.43	16.50
3222	NYSE	BBN	Fri, Jun 16, 2023	16.48	16.55	16.43	16.49
3221	NYSE	BBN	Thu, Jun 15, 2023	16.54	16.62	16.51	16.57
3220	NYSE	BBN	Wed, Jun 14, 2023	16.49	16.54	16.40	16.46
3219	NYSE	BBN	Tue, Jun 13, 2023	16.74	16.74	16.53	16.44
3218	NYSE	BBN	Mon, Jun 12, 2023	16.57	16.69	16.52	16.65
3217	NYSE	BBN	Fri, Jun 9, 2023	16.47	16.57	16.47	16.54
3216	NYSE	BBN	Thu, Jun 8, 2023	16.43	16.53	16.43	16.45
3215	NYSE	BBN	Wed, Jun 7, 2023	16.46	16.55	16.42	16.44
3214	NYSE	BBN	Tue, Jun 6, 2023	16.42	16.56	16.42	16.46
3213	NYSE	BBN	Mon, Jun 5, 2023	16.52	16.60	16.46	16.45
3212	NYSE	BBN	Fri, Jun 2, 2023	16.93	16.94	16.33	16.45
3211	NYSE	BBN	Thu, Jun 1, 2023	16.90	17.04	16.81	16.85
3210	NYSE	BBN	Wed, May 31, 2023	16.73	16.84	16.71	16.83
3209	NYSE	BBN	Tue, May 30, 2023	16.82	16.85	16.60	16.67
3208	NYSE	BBN	Fri, May 26, 2023	16.67	16.88	16.58	16.74
3207	NYSE	BBN	Thu, May 25, 2023	16.71	16.74	16.41	16.56
3206	NYSE	BBN	Wed, May 24, 2023	16.87	16.96	16.71	16.71
3205	NYSE	BBN	Tue, May 23, 2023	16.63	16.87	16.62	16.86
3204	NYSE	BBN	Mon, May 22, 2023	17.22	17.22	16.64	16.67
3203	NYSE	BBN	Fri, May 19, 2023	17.25	17.25	17.06	17.15
3202	NYSE	BBN	Thu, May 18, 2023	17.48	17.48	17.27	17.29
3201	NYSE	BBN	Wed, May 17, 2023	17.64	17.66	17.50	17.51
3200	NYSE	BBN	Tue, May 16, 2023	17.69	17.82	17.62	17.63
3199	NYSE	BBN	Mon, May 15, 2023	17.73	17.80	17.68	17.74
3198	NYSE	BBN	Fri, May 12, 2023	17.84	17.93	17.72	17.73
3197	NYSE	BBN	Thu, May 11, 2023	18.07	18.07	17.93	17.89
3196	NYSE	BBN	Wed, May 10, 2023	17.86	17.97	17.82	17.97
3195	NYSE	BBN	Tue, May 9, 2023	17.66	17.77	17.64	17.76
3194	NYSE	BBN	Mon, May 8, 2023	17.83	17.87	17.66	17.67
3193	NYSE	BBN	Fri, May 5, 2023	17.87	17.95	17.76	17.89
3192	NYSE	BBN	Thu, May 4, 2023	17.91	17.97	17.82	17.83
3191	NYSE	BBN	Wed, May 3, 2023	17.96	18.06	17.90	17.99
3190	NYSE	BBN	Tue, May 2, 2023	17.83	17.98	17.72	17.98
3189	NYSE	BBN	Mon, May 1, 2023	17.95	17.96	17.64	17.73
3188	NYSE	BBN	Fri, Apr 28, 2023	17.90	18.10	17.79	17.99
3187	NYSE	BBN	Thu, Apr 27, 2023	17.81	17.90	17.67	17.77
3186	NYSE	BBN	Wed, Apr 26, 2023	17.77	17.93	17.72	17.86
3185	NYSE	BBN	Tue, Apr 25, 2023	17.69	17.76	17.61	17.65
3184	NYSE	BBN	Mon, Apr 24, 2023	17.64	17.74	17.60	17.69
3183	NYSE	BBN	Fri, Apr 21, 2023	17.61	17.73	17.42	17.57
3182	NYSE	BBN	Thu, Apr 20, 2023	17.45	17.73	17.45	17.67
3181	NYSE	BBN	Wed, Apr 19, 2023	17.43	17.44	17.30	17.38
3180	NYSE	BBN	Tue, Apr 18, 2023	17.36	17.55	17.36	17.45
3179	NYSE	BBN	Mon, Apr 17, 2023	17.59	17.66	17.33	17.33
3178	NYSE	BBN	Fri, Apr 14, 2023	17.84	17.98	17.61	17.64
3177	NYSE	BBN	Thu, Apr 13, 2023	17.82	18.08	17.79	17.99
3176	NYSE	BBN	Wed, Apr 12, 2023	17.88	18.00	17.78	17.81
3175	NYSE	BBN	Tue, Apr 11, 2023	17.70	17.91	17.70	17.82
3174	NYSE	BBN	Mon, Apr 10, 2023	17.85	17.90	17.67	17.71
3173	NYSE	BBN	Thu, Apr 6, 2023	18.15	18.16	17.92	17.94
3172	NYSE	BBN	Wed, Apr 5, 2023	18.10	18.19	18.07	18.11
3171	NYSE	BBN	Tue, Apr 4, 2023	17.95	18.07	17.92	18.01
3170	NYSE	BBN	Mon, Apr 3, 2023	18.06	18.23	17.91	18.03
3169	NYSE	BBN	Fri, Mar 31, 2023	18.15	18.24	17.89	17.92
3168	NYSE	BBN	Thu, Mar 30, 2023	18.22	18.22	17.91	18.04
3167	NYSE	BBN	Wed, Mar 29, 2023	17.59	18.36	17.43	18.27
3166	NYSE	BBN	Tue, Mar 28, 2023	17.47	17.57	17.43	17.53
3165	NYSE	BBN	Mon, Mar 27, 2023	17.60	17.66	17.46	17.51
3164	NYSE	BBN	Fri, Mar 24, 2023	17.52	17.76	17.52	17.62
3163	NYSE	BBN	Thu, Mar 23, 2023	17.50	17.60	17.42	17.52
3162	NYSE	BBN	Wed, Mar 22, 2023	17.51	17.58	17.30	17.51
3161	NYSE	BBN	Tue, Mar 21, 2023	17.49	17.65	17.49	17.57
3160	NYSE	BBN	Mon, Mar 20, 2023	17.66	17.66	17.50	17.60
3159	NYSE	BBN	Fri, Mar 17, 2023	17.41	17.67	17.39	17.64
3158	NYSE	BBN	Thu, Mar 16, 2023	17.47	17.63	17.34	17.34
3157	NYSE	BBN	Wed, Mar 15, 2023	17.26	17.56	17.26	17.35
3156	NYSE	BBN	Tue, Mar 14, 2023	17.39	17.60	17.29	17.32
3155	NYSE	BBN	Mon, Mar 13, 2023	17.66	17.96	17.45	17.39
3154	NYSE	BBN	Fri, Mar 10, 2023	17.38	17.73	17.38	17.57
3153	NYSE	BBN	Thu, Mar 9, 2023	17.35	17.47	17.32	17.32
3152	NYSE	BBN	Wed, Mar 8, 2023	17.50	17.55	17.36	17.37
3151	NYSE	BBN	Tue, Mar 7, 2023	17.35	17.51	17.34	17.41
3150	NYSE	BBN	Mon, Mar 6, 2023	17.48	17.55	17.37	17.45
3149	NYSE	BBN	Fri, Mar 3, 2023	17.32	17.44	17.32	17.42
3148	NYSE	BBN	Thu, Mar 2, 2023	17.18	17.22	17.07	17.20
3147	NYSE	BBN	Wed, Mar 1, 2023	17.28	17.39	17.18	17.23
3146	NYSE	BBN	Tue, Feb 28, 2023	17.36	17.46	17.21	17.33
3145	NYSE	BBN	Mon, Feb 27, 2023	17.36	17.40	17.23	17.30
3144	NYSE	BBN	Fri, Feb 24, 2023	17.33	17.40	17.26	17.36
3143	NYSE	BBN	Thu, Feb 23, 2023	17.31	17.48	17.27	17.42
3142	NYSE	BBN	Wed, Feb 22, 2023	17.15	17.41	17.15	17.27
3141	NYSE	BBN	Tue, Feb 21, 2023	17.42	17.46	17.10	17.15
3140	NYSE	BBN	Fri, Feb 17, 2023	17.45	17.55	17.45	17.52
3139	NYSE	BBN	Thu, Feb 16, 2023	17.79	17.79	17.53	17.55
3138	NYSE	BBN	Wed, Feb 15, 2023	17.71	17.92	17.71	17.83
3137	NYSE	BBN	Tue, Feb 14, 2023	17.74	17.86	17.73	17.80
3136	NYSE	BBN	Mon, Feb 13, 2023	17.78	17.93	17.75	17.76
3135	NYSE	BBN	Fri, Feb 10, 2023	17.87	17.89	17.72	17.72
3134	NYSE	BBN	Thu, Feb 9, 2023	17.97	18.06	17.90	17.93
3133	NYSE	BBN	Wed, Feb 8, 2023	17.93	17.96	17.84	17.95
3132	NYSE	BBN	Tue, Feb 7, 2023	17.76	17.97	17.72	17.93
3131	NYSE	BBN	Mon, Feb 6, 2023	17.80	17.86	17.73	17.78
3130	NYSE	BBN	Fri, Feb 3, 2023	18.11	18.19	17.84	17.88
3129	NYSE	BBN	Thu, Feb 2, 2023	18.40	18.50	18.21	18.25
3128	NYSE	BBN	Wed, Feb 1, 2023	18.00	18.32	17.94	18.30
3127	NYSE	BBN	Tue, Jan 31, 2023	18.01	18.06	17.93	18.04
3126	NYSE	BBN	Mon, Jan 30, 2023	17.79	17.92	17.79	17.92
3125	NYSE	BBN	Fri, Jan 27, 2023	17.80	17.87	17.69	17.79
3124	NYSE	BBN	Thu, Jan 26, 2023	17.79	17.88	17.76	17.87
3123	NYSE	BBN	Wed, Jan 25, 2023	17.86	17.90	17.75	17.75
3122	NYSE	BBN	Tue, Jan 24, 2023	17.99	18.06	17.72	17.86
3121	NYSE	BBN	Mon, Jan 23, 2023	17.82	17.93	17.75	17.86
3120	NYSE	BBN	Fri, Jan 20, 2023	17.97	18.03	17.76	17.82
3119	NYSE	BBN	Thu, Jan 19, 2023	17.82	18.06	17.70	17.97
3118	NYSE	BBN	Wed, Jan 18, 2023	17.71	17.98	17.66	17.77
3117	NYSE	BBN	Tue, Jan 17, 2023	17.71	17.79	17.46	17.49
3116	NYSE	BBN	Fri, Jan 13, 2023	18.01	18.07	17.61	17.66
3115	NYSE	BBN	Thu, Jan 12, 2023	18.07	18.17	17.77	18.09
3114	NYSE	BBN	Wed, Jan 11, 2023	17.88	18.11	17.77	17.98
3113	NYSE	BBN	Tue, Jan 10, 2023	17.60	17.87	17.47	17.86
3112	NYSE	BBN	Mon, Jan 9, 2023	17.88	18.09	17.53	17.67
3111	NYSE	BBN	Fri, Jan 6, 2023	17.50	17.92	17.41	17.79
3110	NYSE	BBN	Thu, Jan 5, 2023	17.48	17.63	17.40	17.56
3109	NYSE	BBN	Wed, Jan 4, 2023	17.31	17.59	17.14	17.48
3108	NYSE	BBN	Tue, Jan 3, 2023	17.03	17.33	16.92	17.25
3107	NYSE	BBN	Fri, Dec 30, 2022	16.73	17.02	16.73	16.84
3106	NYSE	BBN	Thu, Dec 29, 2022	16.92	17.15	16.80	16.90
3105	NYSE	BBN	Wed, Dec 28, 2022	17.01	17.32	16.67	16.90
3104	NYSE	BBN	Tue, Dec 27, 2022	17.34	17.40	16.93	16.95
3103	NYSE	BBN	Fri, Dec 23, 2022	17.68	17.74	17.49	17.52
3102	NYSE	BBN	Thu, Dec 22, 2022	17.88	17.93	17.62	17.67
3101	NYSE	BBN	Wed, Dec 21, 2022	17.62	17.87	17.50	17.80
3100	NYSE	BBN	Tue, Dec 20, 2022	17.23	17.63	17.20	17.63
3099	NYSE	BBN	Mon, Dec 19, 2022	17.42	17.55	17.27	17.33
3098	NYSE	BBN	Fri, Dec 16, 2022	17.46	17.72	17.44	17.56
3097	NYSE	BBN	Thu, Dec 15, 2022	17.35	17.63	17.35	17.50
3096	NYSE	BBN	Wed, Dec 14, 2022	17.36	17.49	17.26	17.43
3095	NYSE	BBN	Tue, Dec 13, 2022	18.06	18.17	17.38	17.31
3094	NYSE	BBN	Mon, Dec 12, 2022	17.91	18.00	17.59	17.65
3093	NYSE	BBN	Fri, Dec 9, 2022	18.02	18.19	17.88	17.94
3092	NYSE	BBN	Thu, Dec 8, 2022	18.07	18.33	18.07	18.11
3091	NYSE	BBN	Wed, Dec 7, 2022	18.14	18.28	18.06	18.09
3090	NYSE	BBN	Tue, Dec 6, 2022	18.27	18.40	17.87	18.27
3089	NYSE	BBN	Mon, Dec 5, 2022	18.61	18.70	18.24	18.44
3088	NYSE	BBN	Fri, Dec 2, 2022	18.69	18.86	18.53	18.68
3087	NYSE	BBN	Thu, Dec 1, 2022	18.89	18.89	18.66	18.75
3086	NYSE	BBN	Wed, Nov 30, 2022	18.37	18.80	18.27	18.76
3085	NYSE	BBN	Tue, Nov 29, 2022	18.24	18.40	18.19	18.32
3084	NYSE	BBN	Mon, Nov 28, 2022	18.07	18.31	18.06	18.28
3083	NYSE	BBN	Fri, Nov 25, 2022	18.00	18.09	18.00	18.01
3082	NYSE	BBN	Wed, Nov 23, 2022	18.20	18.29	17.88	18.00
3081	NYSE	BBN	Tue, Nov 22, 2022	17.50	18.13	17.47	18.03
3080	NYSE	BBN	Mon, Nov 21, 2022	17.43	17.55	17.41	17.43
3079	NYSE	BBN	Fri, Nov 18, 2022	17.68	17.85	17.31	17.40
3078	NYSE	BBN	Thu, Nov 17, 2022	18.09	18.14	17.56	17.67
3077	NYSE	BBN	Wed, Nov 16, 2022	18.30	18.39	18.15	18.22
3076	NYSE	BBN	Tue, Nov 15, 2022	18.15	18.50	18.15	18.31
3075	NYSE	BBN	Mon, Nov 14, 2022	17.77	18.23	17.56	18.07
3074	NYSE	BBN	Fri, Nov 11, 2022	17.86	18.33	17.70	18.05
3073	NYSE	BBN	Thu, Nov 10, 2022	17.10	17.98	17.10	17.96
3072	NYSE	BBN	Wed, Nov 9, 2022	17.04	17.13	16.77	16.81
3071	NYSE	BBN	Tue, Nov 8, 2022	16.79	17.20	16.77	17.12
3070	NYSE	BBN	Mon, Nov 7, 2022	16.96	16.99	16.71	16.72
3069	NYSE	BBN	Fri, Nov 4, 2022	17.03	17.17	16.96	17.01
3068	NYSE	BBN	Thu, Nov 3, 2022	16.75	17.08	16.75	16.92
3067	NYSE	BBN	Wed, Nov 2, 2022	17.07	17.19	16.87	16.95
3066	NYSE	BBN	Tue, Nov 1, 2022	17.25	17.29	17.05	17.06
3065	NYSE	BBN	Mon, Oct 31, 2022	17.26	17.37	17.00	17.13
3064	NYSE	BBN	Fri, Oct 28, 2022	16.84	17.29	16.83	17.21
3063	NYSE	BBN	Thu, Oct 27, 2022	16.84	17.32	16.83	16.98
3062	NYSE	BBN	Wed, Oct 26, 2022	16.37	16.92	16.30	16.81
3061	NYSE	BBN	Tue, Oct 25, 2022	16.03	16.66	16.03	16.32
3060	NYSE	BBN	Mon, Oct 24, 2022	16.19	16.42	15.96	15.96
3059	NYSE	BBN	Fri, Oct 21, 2022	15.76	16.33	15.76	16.27
3058	NYSE	BBN	Thu, Oct 20, 2022	16.11	16.20	15.85	15.91
3057	NYSE	BBN	Wed, Oct 19, 2022	16.13	16.35	16.11	16.17
3056	NYSE	BBN	Tue, Oct 18, 2022	16.16	16.45	16.15	16.35
3055	NYSE	BBN	Mon, Oct 17, 2022	16.13	16.23	16.10	16.16
3054	NYSE	BBN	Fri, Oct 14, 2022	16.40	16.50	15.97	16.01
3053	NYSE	BBN	Thu, Oct 13, 2022	15.90	16.33	15.85	16.32
3052	NYSE	BBN	Wed, Oct 12, 2022	16.00	16.16	16.00	15.97
3051	NYSE	BBN	Tue, Oct 11, 2022	16.27	16.36	16.06	16.13
3050	NYSE	BBN	Mon, Oct 10, 2022	16.30	16.36	16.13	16.24
3049	NYSE	BBN	Fri, Oct 7, 2022	16.30	16.49	16.23	16.36
3048	NYSE	BBN	Thu, Oct 6, 2022	16.50	16.60	16.38	16.39
3047	NYSE	BBN	Wed, Oct 5, 2022	16.65	16.78	16.46	16.53
3046	NYSE	BBN	Tue, Oct 4, 2022	16.70	16.95	16.61	16.72
3045	NYSE	BBN	Mon, Oct 3, 2022	16.45	16.82	16.45	16.55
3044	NYSE	BBN	Fri, Sep 30, 2022	16.60	16.72	16.40	16.43
3043	NYSE	BBN	Thu, Sep 29, 2022	16.37	16.67	16.30	16.54
3042	NYSE	BBN	Wed, Sep 28, 2022	16.50	16.69	16.39	16.55
3041	NYSE	BBN	Tue, Sep 27, 2022	16.43	16.62	16.30	16.35
3040	NYSE	BBN	Mon, Sep 26, 2022	16.62	16.84	16.37	16.46
3039	NYSE	BBN	Fri, Sep 23, 2022	16.71	17.09	16.52	16.73
3038	NYSE	BBN	Thu, Sep 22, 2022	17.24	17.25	16.85	16.90
3037	NYSE	BBN	Wed, Sep 21, 2022	17.26	17.37	17.17	17.31
3036	NYSE	BBN	Tue, Sep 20, 2022	17.29	17.40	17.05	17.29
3035	NYSE	BBN	Mon, Sep 19, 2022	17.40	17.54	17.35	17.43
3034	NYSE	BBN	Fri, Sep 16, 2022	17.34	17.59	17.26	17.47
3033	NYSE	BBN	Thu, Sep 15, 2022	17.63	17.72	17.37	17.42
3032	NYSE	BBN	Wed, Sep 14, 2022	17.91	18.03	17.57	17.71
3031	NYSE	BBN	Tue, Sep 13, 2022	17.80	18.10	17.77	17.93
3030	NYSE	BBN	Mon, Sep 12, 2022	18.11	18.23	17.96	18.07
3029	NYSE	BBN	Fri, Sep 9, 2022	18.02	18.25	18.02	18.11
3028	NYSE	BBN	Thu, Sep 8, 2022	18.15	18.23	17.97	18.02
3027	NYSE	BBN	Wed, Sep 7, 2022	18.26	18.47	18.16	18.24
3026	NYSE	BBN	Tue, Sep 6, 2022	18.64	18.68	18.07	18.23
3025	NYSE	BBN	Fri, Sep 2, 2022	18.60	18.83	18.60	18.74
3024	NYSE	BBN	Thu, Sep 1, 2022	18.95	18.98	18.51	18.55
3023	NYSE	BBN	Wed, Aug 31, 2022	19.07	19.38	18.93	19.15
3022	NYSE	BBN	Tue, Aug 30, 2022	18.93	19.10	18.81	18.96
3021	NYSE	BBN	Mon, Aug 29, 2022	19.15	19.23	18.92	18.94
3020	NYSE	BBN	Fri, Aug 26, 2022	19.32	19.46	19.11	19.28
3019	NYSE	BBN	Thu, Aug 25, 2022	19.08	19.34	18.90	19.30
3018	NYSE	BBN	Wed, Aug 24, 2022	18.98	19.18	18.93	19.12
3017	NYSE	BBN	Tue, Aug 23, 2022	18.78	19.11	18.75	19.00
3016	NYSE	BBN	Mon, Aug 22, 2022	19.12	19.16	18.79	18.92
3015	NYSE	BBN	Fri, Aug 19, 2022	19.37	19.38	19.16	19.31
3014	NYSE	BBN	Thu, Aug 18, 2022	19.56	19.76	19.32	19.58
3013	NYSE	BBN	Wed, Aug 17, 2022	19.63	19.77	19.26	19.36
3012	NYSE	BBN	Tue, Aug 16, 2022	20.01	20.04	19.62	19.69
3011	NYSE	BBN	Mon, Aug 15, 2022	20.22	20.26	20.02	20.06
3010	NYSE	BBN	Fri, Aug 12, 2022	19.81	20.16	19.74	20.10
3009	NYSE	BBN	Thu, Aug 11, 2022	19.55	19.96	19.55	19.75
3008	NYSE	BBN	Wed, Aug 10, 2022	19.72	19.80	19.48	19.55
3007	NYSE	BBN	Tue, Aug 9, 2022	19.47	19.82	19.47	19.68
3006	NYSE	BBN	Mon, Aug 8, 2022	19.70	19.85	19.55	19.60
3005	NYSE	BBN	Fri, Aug 5, 2022	19.59	19.86	19.46	19.69
3004	NYSE	BBN	Thu, Aug 4, 2022	19.84	19.90	19.75	19.83
3003	NYSE	BBN	Wed, Aug 3, 2022	19.93	20.03	19.60	19.80
3002	NYSE	BBN	Tue, Aug 2, 2022	19.99	20.32	19.91	19.93
3001	NYSE	BBN	Mon, Aug 1, 2022	19.64	20.17	19.42	19.99
3000	NYSE	BBN	Fri, Jul 29, 2022	20.02	20.09	19.67	19.70
2999	NYSE	BBN	Thu, Jul 28, 2022	19.42	19.95	19.42	19.95
2998	NYSE	BBN	Wed, Jul 27, 2022	19.29	19.63	19.21	19.50
2997	NYSE	BBN	Tue, Jul 26, 2022	19.58	19.71	19.27	19.27
2996	NYSE	BBN	Mon, Jul 25, 2022	19.30	19.57	19.27	19.56
2995	NYSE	BBN	Fri, Jul 22, 2022	19.52	19.65	19.20	19.28
2994	NYSE	BBN	Thu, Jul 21, 2022	19.15	19.48	19.11	19.42
2993	NYSE	BBN	Wed, Jul 20, 2022	19.29	19.33	19.08	19.20
2992	NYSE	BBN	Tue, Jul 19, 2022	19.25	19.37	19.09	19.28
2991	NYSE	BBN	Mon, Jul 18, 2022	19.28	19.44	19.21	19.23
2990	NYSE	BBN	Fri, Jul 15, 2022	19.09	19.49	19.09	19.27
2989	NYSE	BBN	Thu, Jul 14, 2022	18.93	19.26	18.93	19.11
2988	NYSE	BBN	Wed, Jul 13, 2022	18.74	19.48	18.61	19.17
2987	NYSE	BBN	Tue, Jul 12, 2022	18.81	19.18	18.70	18.89
2986	NYSE	BBN	Mon, Jul 11, 2022	18.39	18.92	18.36	18.72
2985	NYSE	BBN	Fri, Jul 8, 2022	18.30	18.41	18.16	18.22
2984	NYSE	BBN	Thu, Jul 7, 2022	18.65	18.89	18.33	18.38
2983	NYSE	BBN	Wed, Jul 6, 2022	19.35	19.50	18.60	18.78
2982	NYSE	BBN	Tue, Jul 5, 2022	19.36	19.44	19.09	19.32
2981	NYSE	BBN	Fri, Jul 1, 2022	19.23	19.65	19.22	19.36
2980	NYSE	BBN	Thu, Jun 30, 2022	18.75	19.46	18.64	19.16
2979	NYSE	BBN	Wed, Jun 29, 2022	18.29	18.65	18.20	18.60
2978	NYSE	BBN	Tue, Jun 28, 2022	18.19	18.44	18.10	18.27
2977	NYSE	BBN	Mon, Jun 27, 2022	18.28	18.32	18.14	18.16
2976	NYSE	BBN	Fri, Jun 24, 2022	18.34	18.43	18.10	18.19
2975	NYSE	BBN	Thu, Jun 23, 2022	18.08	18.50	18.06	18.23
2974	NYSE	BBN	Wed, Jun 22, 2022	17.79	18.21	17.77	17.98
2973	NYSE	BBN	Tue, Jun 21, 2022	17.86	17.95	17.58	17.59
2972	NYSE	BBN	Fri, Jun 17, 2022	17.70	17.93	17.63	17.90
2971	NYSE	BBN	Thu, Jun 16, 2022	17.74	17.91	17.34	17.65
2970	NYSE	BBN	Wed, Jun 15, 2022	17.89	18.10	17.85	17.98
2969	NYSE	BBN	Tue, Jun 14, 2022	18.36	18.51	17.78	17.88
2968	NYSE	BBN	Mon, Jun 13, 2022	19.02	19.11	18.42	18.39
2967	NYSE	BBN	Fri, Jun 10, 2022	19.45	19.59	19.40	19.54
2966	NYSE	BBN	Thu, Jun 9, 2022	19.66	19.66	19.51	19.55
2965	NYSE	BBN	Wed, Jun 8, 2022	19.65	19.77	19.55	19.67
2964	NYSE	BBN	Tue, Jun 7, 2022	19.75	19.82	19.53	19.61
2963	NYSE	BBN	Mon, Jun 6, 2022	19.77	19.89	19.75	19.85
2962	NYSE	BBN	Fri, Jun 3, 2022	19.75	19.92	19.73	19.77
2961	NYSE	BBN	Thu, Jun 2, 2022	19.93	20.03	19.68	19.79
2960	NYSE	BBN	Wed, Jun 1, 2022	20.00	20.12	19.95	19.96
2959	NYSE	BBN	Tue, May 31, 2022	20.08	20.16	19.91	20.05
2958	NYSE	BBN	Fri, May 27, 2022	20.12	20.34	19.96	20.04
2957	NYSE	BBN	Thu, May 26, 2022	20.16	20.23	19.95	20.13
2956	NYSE	BBN	Wed, May 25, 2022	20.34	20.34	20.13	20.26
2955	NYSE	BBN	Tue, May 24, 2022	19.98	20.31	19.98	20.25
2954	NYSE	BBN	Mon, May 23, 2022	20.24	20.35	19.92	19.98
2953	NYSE	BBN	Fri, May 20, 2022	19.70	20.24	19.70	20.24
2952	NYSE	BBN	Thu, May 19, 2022	19.79	19.97	19.62	19.66
2951	NYSE	BBN	Wed, May 18, 2022	20.08	20.19	19.74	19.88
2950	NYSE	BBN	Tue, May 17, 2022	20.25	20.40	20.12	20.20
2949	NYSE	BBN	Mon, May 16, 2022	20.14	20.48	20.10	20.40
2948	NYSE	BBN	Fri, May 13, 2022	20.08	20.20	19.94	20.15
2947	NYSE	BBN	Thu, May 12, 2022	19.74	20.22	19.73	20.02
2946	NYSE	BBN	Wed, May 11, 2022	19.61	19.89	19.60	19.75
2945	NYSE	BBN	Tue, May 10, 2022	19.70	19.94	19.54	19.73
2944	NYSE	BBN	Mon, May 9, 2022	19.75	19.90	19.52	19.56
2943	NYSE	BBN	Fri, May 6, 2022	19.51	19.98	19.31	19.83
2942	NYSE	BBN	Thu, May 5, 2022	19.53	19.67	19.19	19.67
2941	NYSE	BBN	Wed, May 4, 2022	19.38	19.87	19.24	19.82
2940	NYSE	BBN	Tue, May 3, 2022	19.64	19.85	19.35	19.47
2939	NYSE	BBN	Mon, May 2, 2022	19.91	19.91	19.59	19.62
2938	NYSE	BBN	Fri, Apr 29, 2022	19.92	20.20	19.77	19.99
2937	NYSE	BBN	Thu, Apr 28, 2022	19.75	20.11	19.75	20.00
2936	NYSE	BBN	Wed, Apr 27, 2022	19.85	20.11	19.77	19.99
2935	NYSE	BBN	Tue, Apr 26, 2022	19.94	20.18	19.84	19.96
2934	NYSE	BBN	Mon, Apr 25, 2022	19.74	20.06	19.70	19.98
2933	NYSE	BBN	Fri, Apr 22, 2022	19.82	20.03	19.50	19.69
2932	NYSE	BBN	Thu, Apr 21, 2022	19.97	20.12	19.71	19.87
2931	NYSE	BBN	Wed, Apr 20, 2022	19.39	20.11	19.39	20.03
2930	NYSE	BBN	Tue, Apr 19, 2022	19.20	19.48	19.16	19.32
2929	NYSE	BBN	Mon, Apr 18, 2022	19.50	19.59	19.33	19.35
2928	NYSE	BBN	Thu, Apr 14, 2022	20.05	20.19	19.45	19.57
2927	NYSE	BBN	Wed, Apr 13, 2022	19.95	20.34	19.95	20.19
2926	NYSE	BBN	Tue, Apr 12, 2022	20.14	20.43	19.82	19.99
2925	NYSE	BBN	Mon, Apr 11, 2022	20.38	20.39	19.89	20.00
2924	NYSE	BBN	Fri, Apr 8, 2022	20.62	20.70	20.39	20.47
2923	NYSE	BBN	Thu, Apr 7, 2022	20.77	21.00	20.61	20.70
2922	NYSE	BBN	Wed, Apr 6, 2022	21.09	21.18	20.61	21.02
2921	NYSE	BBN	Tue, Apr 5, 2022	21.75	21.89	21.19	21.21
2920	NYSE	BBN	Mon, Apr 4, 2022	21.73	21.95	21.62	21.91
2919	NYSE	BBN	Fri, Apr 1, 2022	22.03	22.06	21.76	21.83
2918	NYSE	BBN	Thu, Mar 31, 2022	21.73	22.39	21.40	22.02
2917	NYSE	BBN	Wed, Mar 30, 2022	21.38	21.66	21.37	21.63
2916	NYSE	BBN	Tue, Mar 29, 2022	20.80	21.46	20.73	21.33
2915	NYSE	BBN	Mon, Mar 28, 2022	20.83	21.00	20.54	20.63
2914	NYSE	BBN	Fri, Mar 25, 2022	20.98	21.00	20.70	20.85
2913	NYSE	BBN	Thu, Mar 24, 2022	21.16	21.22	20.90	21.07
2912	NYSE	BBN	Wed, Mar 23, 2022	20.90	21.35	20.90	21.16
2911	NYSE	BBN	Tue, Mar 22, 2022	21.15	21.20	20.76	20.97
2910	NYSE	BBN	Mon, Mar 21, 2022	21.18	21.33	21.04	21.25
2909	NYSE	BBN	Fri, Mar 18, 2022	21.53	21.72	21.18	21.25
2908	NYSE	BBN	Thu, Mar 17, 2022	21.80	22.06	21.40	21.50
2907	NYSE	BBN	Wed, Mar 16, 2022	21.25	21.92	21.18	21.91
2906	NYSE	BBN	Tue, Mar 15, 2022	21.12	21.20	20.80	21.12
2905	NYSE	BBN	Mon, Mar 14, 2022	21.65	21.77	20.96	21.08
2904	NYSE	BBN	Fri, Mar 11, 2022	22.05	22.14	21.78	21.70
2903	NYSE	BBN	Thu, Mar 10, 2022	22.25	22.40	22.02	22.24
2902	NYSE	BBN	Wed, Mar 9, 2022	22.87	23.25	22.24	22.45
2901	NYSE	BBN	Tue, Mar 8, 2022	23.14	23.25	22.51	22.95
2900	NYSE	BBN	Mon, Mar 7, 2022	23.49	23.56	23.14	23.23
2899	NYSE	BBN	Fri, Mar 4, 2022	23.22	23.50	23.14	23.50
2898	NYSE	BBN	Thu, Mar 3, 2022	23.27	23.41	23.16	23.31
2897	NYSE	BBN	Wed, Mar 2, 2022	23.48	23.59	23.14	23.27
2896	NYSE	BBN	Tue, Mar 1, 2022	23.63	23.82	23.48	23.52
2895	NYSE	BBN	Mon, Feb 28, 2022	22.99	23.55	22.96	23.50
2894	NYSE	BBN	Fri, Feb 25, 2022	22.75	23.01	22.38	22.91
2893	NYSE	BBN	Thu, Feb 24, 2022	22.02	22.83	22.02	22.78
2892	NYSE	BBN	Wed, Feb 23, 2022	22.20	22.39	21.94	22.30
2891	NYSE	BBN	Tue, Feb 22, 2022	22.21	22.30	22.11	22.23
2890	NYSE	BBN	Fri, Feb 18, 2022	22.61	22.64	22.19	22.32
2889	NYSE	BBN	Thu, Feb 17, 2022	22.30	22.74	22.30	22.65
2888	NYSE	BBN	Wed, Feb 16, 2022	22.36	22.39	22.00	22.38
2887	NYSE	BBN	Tue, Feb 15, 2022	22.12	22.27	21.94	22.19
2886	NYSE	BBN	Mon, Feb 14, 2022	22.44	22.50	22.12	22.18
2885	NYSE	BBN	Fri, Feb 11, 2022	22.52	22.61	22.26	22.40
2884	NYSE	BBN	Thu, Feb 10, 2022	22.59	22.74	22.49	22.59
2883	NYSE	BBN	Wed, Feb 9, 2022	22.67	22.90	22.65	22.84
2882	NYSE	BBN	Tue, Feb 8, 2022	22.90	22.90	22.51	22.56
2881	NYSE	BBN	Mon, Feb 7, 2022	23.30	23.43	22.67	22.85
2880	NYSE	BBN	Fri, Feb 4, 2022	23.60	23.77	23.30	23.40
2879	NYSE	BBN	Thu, Feb 3, 2022	23.95	24.09	23.61	23.64
2878	NYSE	BBN	Wed, Feb 2, 2022	24.27	24.37	24.02	24.11
2877	NYSE	BBN	Tue, Feb 1, 2022	24.01	24.38	23.97	24.34
2876	NYSE	BBN	Mon, Jan 31, 2022	24.19	24.30	23.91	24.13
2875	NYSE	BBN	Fri, Jan 28, 2022	24.35	24.48	24.14	24.24
2874	NYSE	BBN	Thu, Jan 27, 2022	24.05	24.39	24.05	24.35
2873	NYSE	BBN	Wed, Jan 26, 2022	24.39	24.46	23.51	24.05
2872	NYSE	BBN	Tue, Jan 25, 2022	23.94	24.43	23.80	24.39
2871	NYSE	BBN	Mon, Jan 24, 2022	24.05	24.07	23.56	24.06
2870	NYSE	BBN	Fri, Jan 21, 2022	23.87	24.11	23.74	24.04
2869	NYSE	BBN	Thu, Jan 20, 2022	23.43	23.87	23.41	23.68
2868	NYSE	BBN	Wed, Jan 19, 2022	23.78	23.93	23.24	23.31
2867	NYSE	BBN	Tue, Jan 18, 2022	24.24	24.34	23.70	23.76
2866	NYSE	BBN	Fri, Jan 14, 2022	24.75	24.82	24.39	24.54
2865	NYSE	BBN	Thu, Jan 13, 2022	24.99	25.06	24.86	24.92
2864	NYSE	BBN	Wed, Jan 12, 2022	24.92	25.07	24.70	25.00
2863	NYSE	BBN	Tue, Jan 11, 2022	24.83	25.07	24.73	24.87
2862	NYSE	BBN	Mon, Jan 10, 2022	24.72	24.85	24.52	24.73
2861	NYSE	BBN	Fri, Jan 7, 2022	24.71	24.93	24.71	24.89
2860	NYSE	BBN	Thu, Jan 6, 2022	24.94	25.02	24.70	24.76
2859	NYSE	BBN	Wed, Jan 5, 2022	25.29	25.38	24.94	25.01
2858	NYSE	BBN	Tue, Jan 4, 2022	25.85	25.87	25.27	25.33
2857	NYSE	BBN	Mon, Jan 3, 2022	26.17	26.17	25.68	25.93
2856	NYSE	BBN	Fri, Dec 31, 2021	25.89	26.40	25.83	26.18
2855	NYSE	BBN	Thu, Dec 30, 2021	25.80	26.04	25.67	25.87
2854	NYSE	BBN	Wed, Dec 29, 2021	25.91	26.09	25.82	25.73
2853	NYSE	BBN	Tue, Dec 28, 2021	26.18	26.24	26.02	26.03
2852	NYSE	BBN	Mon, Dec 27, 2021	26.06	26.30	25.77	26.29
2851	NYSE	BBN	Thu, Dec 23, 2021	25.80	26.10	25.80	26.02
2850	NYSE	BBN	Wed, Dec 22, 2021	25.96	26.05	25.72	25.85
2849	NYSE	BBN	Tue, Dec 21, 2021	25.87	25.98	25.67	25.80
2848	NYSE	BBN	Mon, Dec 20, 2021	26.13	26.20	25.94	25.99
2847	NYSE	BBN	Fri, Dec 17, 2021	25.85	26.20	25.62	26.13
2846	NYSE	BBN	Thu, Dec 16, 2021	26.16	26.16	25.83	25.93
2845	NYSE	BBN	Wed, Dec 15, 2021	26.20	26.22	25.91	26.18
2844	NYSE	BBN	Tue, Dec 14, 2021	25.82	26.26	25.71	26.22
2843	NYSE	BBN	Mon, Dec 13, 2021	25.99	26.06	25.78	25.78
2842	NYSE	BBN	Fri, Dec 10, 2021	26.28	26.33	25.85	25.98
2841	NYSE	BBN	Thu, Dec 9, 2021	26.23	26.32	26.15	26.27
2840	NYSE	BBN	Wed, Dec 8, 2021	26.10	26.30	26.00	26.30
2839	NYSE	BBN	Tue, Dec 7, 2021	26.14	26.30	26.04	26.07
2838	NYSE	BBN	Mon, Dec 6, 2021	26.26	26.26	26.09	26.20
2837	NYSE	BBN	Fri, Dec 3, 2021	26.19	26.28	26.07	26.28
2836	NYSE	BBN	Thu, Dec 2, 2021	26.24	26.29	26.12	26.19
2835	NYSE	BBN	Wed, Dec 1, 2021	25.90	26.26	25.90	26.24
2834	NYSE	BBN	Tue, Nov 30, 2021	25.90	26.04	25.67	26.04
2833	NYSE	BBN	Mon, Nov 29, 2021	25.37	25.83	25.31	25.83
2832	NYSE	BBN	Fri, Nov 26, 2021	25.37	25.55	25.27	25.31
2831	NYSE	BBN	Wed, Nov 24, 2021	25.27	25.48	25.27	25.43
2830	NYSE	BBN	Tue, Nov 23, 2021	25.38	25.43	25.25	25.32
2829	NYSE	BBN	Mon, Nov 22, 2021	25.64	25.73	25.38	25.43
2828	NYSE	BBN	Fri, Nov 19, 2021	25.55	25.73	25.55	25.66
2827	NYSE	BBN	Thu, Nov 18, 2021	25.56	25.74	25.45	25.54
2826	NYSE	BBN	Wed, Nov 17, 2021	25.64	25.65	25.46	25.55
2825	NYSE	BBN	Tue, Nov 16, 2021	25.86	25.91	25.50	25.64
2824	NYSE	BBN	Mon, Nov 15, 2021	26.10	26.18	25.78	25.99
2823	NYSE	BBN	Fri, Nov 12, 2021	25.91	26.07	25.74	25.93
2822	NYSE	BBN	Thu, Nov 11, 2021	26.09	26.11	25.93	25.88
2821	NYSE	BBN	Wed, Nov 10, 2021	26.37	26.41	26.03	26.13
2820	NYSE	BBN	Tue, Nov 9, 2021	26.12	26.30	26.01	26.30
2819	NYSE	BBN	Mon, Nov 8, 2021	26.02	26.09	25.94	25.97
2818	NYSE	BBN	Fri, Nov 5, 2021	25.83	25.99	25.83	25.94
2817	NYSE	BBN	Thu, Nov 4, 2021	25.75	25.85	25.65	25.75
2816	NYSE	BBN	Wed, Nov 3, 2021	25.83	26.00	25.65	25.78
2815	NYSE	BBN	Tue, Nov 2, 2021	26.20	26.20	25.77	25.86
2814	NYSE	BBN	Mon, Nov 1, 2021	26.10	26.18	26.02	26.13
2813	NYSE	BBN	Fri, Oct 29, 2021	25.91	26.17	25.75	26.14
2812	NYSE	BBN	Thu, Oct 28, 2021	25.77	25.93	25.60	25.93
2811	NYSE	BBN	Wed, Oct 27, 2021	25.63	25.75	25.54	25.75
2810	NYSE	BBN	Tue, Oct 26, 2021	25.55	25.66	25.39	25.54
2809	NYSE	BBN	Mon, Oct 25, 2021	25.26	25.55	25.26	25.36
2808	NYSE	BBN	Fri, Oct 22, 2021	25.33	25.45	25.20	25.29
2807	NYSE	BBN	Thu, Oct 21, 2021	25.42	25.46	25.22	25.37
2806	NYSE	BBN	Wed, Oct 20, 2021	25.45	25.53	25.36	25.41
2805	NYSE	BBN	Tue, Oct 19, 2021	25.45	25.62	25.32	25.51
2804	NYSE	BBN	Mon, Oct 18, 2021	25.51	25.67	25.35	25.45
2803	NYSE	BBN	Fri, Oct 15, 2021	25.60	25.67	25.44	25.45
2802	NYSE	BBN	Thu, Oct 14, 2021	25.43	25.64	25.40	25.62
2801	NYSE	BBN	Wed, Oct 13, 2021	25.39	25.63	25.39	25.37
2800	NYSE	BBN	Tue, Oct 12, 2021	25.41	25.60	25.30	25.34
2799	NYSE	BBN	Mon, Oct 11, 2021	25.28	25.39	25.18	25.33
2798	NYSE	BBN	Fri, Oct 8, 2021	25.58	25.58	25.18	25.28
2797	NYSE	BBN	Thu, Oct 7, 2021	25.23	25.49	25.21	25.43
2796	NYSE	BBN	Wed, Oct 6, 2021	25.56	25.65	25.02	25.24
2795	NYSE	BBN	Tue, Oct 5, 2021	25.70	25.82	25.54	25.68
2794	NYSE	BBN	Mon, Oct 4, 2021	25.97	26.01	25.54	25.74
2793	NYSE	BBN	Fri, Oct 1, 2021	25.73	26.14	25.58	26.05
2792	NYSE	BBN	Thu, Sep 30, 2021	26.02	26.02	25.62	25.75
2791	NYSE	BBN	Wed, Sep 29, 2021	25.64	26.06	25.64	26.00
2790	NYSE	BBN	Tue, Sep 28, 2021	26.20	26.30	25.55	25.59
2789	NYSE	BBN	Mon, Sep 27, 2021	26.40	26.46	26.23	26.37
2788	NYSE	BBN	Fri, Sep 24, 2021	26.46	26.61	26.40	26.49
2787	NYSE	BBN	Thu, Sep 23, 2021	26.65	26.70	26.48	26.56
2786	NYSE	BBN	Wed, Sep 22, 2021	26.46	26.62	26.40	26.59
2785	NYSE	BBN	Tue, Sep 21, 2021	26.38	26.54	26.33	26.48
2784	NYSE	BBN	Mon, Sep 20, 2021	26.36	26.43	26.25	26.36
2783	NYSE	BBN	Fri, Sep 17, 2021	26.40	26.51	26.25	26.38
2782	NYSE	BBN	Thu, Sep 16, 2021	26.98	26.98	26.31	26.39
2781	NYSE	BBN	Wed, Sep 15, 2021	26.83	27.12	26.78	27.12
2780	NYSE	BBN	Tue, Sep 14, 2021	26.43	26.85	26.41	26.81
2779	NYSE	BBN	Mon, Sep 13, 2021	26.62	26.67	26.46	26.39
2778	NYSE	BBN	Fri, Sep 10, 2021	26.68	26.68	26.55	26.58
2777	NYSE	BBN	Thu, Sep 9, 2021	26.51	26.70	26.45	26.66
2776	NYSE	BBN	Wed, Sep 8, 2021	26.45	26.58	26.38	26.54
2775	NYSE	BBN	Tue, Sep 7, 2021	26.49	26.49	26.30	26.41
2774	NYSE	BBN	Fri, Sep 3, 2021	26.50	26.56	26.41	26.53
2773	NYSE	BBN	Thu, Sep 2, 2021	26.51	26.65	26.48	26.56
2772	NYSE	BBN	Wed, Sep 1, 2021	26.40	26.52	26.35	26.51
2771	NYSE	BBN	Tue, Aug 31, 2021	26.39	26.51	26.35	26.43
2770	NYSE	BBN	Mon, Aug 30, 2021	26.22	26.36	26.19	26.33
2769	NYSE	BBN	Fri, Aug 27, 2021	26.14	26.40	26.14	26.23
2768	NYSE	BBN	Thu, Aug 26, 2021	26.23	26.24	26.08	26.23
2767	NYSE	BBN	Wed, Aug 25, 2021	26.34	26.35	26.10	26.21
2766	NYSE	BBN	Tue, Aug 24, 2021	26.40	26.41	26.28	26.28
2765	NYSE	BBN	Mon, Aug 23, 2021	26.34	26.41	26.32	26.40
2764	NYSE	BBN	Fri, Aug 20, 2021	26.37	26.45	26.29	26.35
2763	NYSE	BBN	Thu, Aug 19, 2021	26.22	26.42	26.04	26.37
2762	NYSE	BBN	Wed, Aug 18, 2021	26.25	26.33	26.19	26.20
2761	NYSE	BBN	Tue, Aug 17, 2021	26.49	26.49	26.22	26.31
2760	NYSE	BBN	Mon, Aug 16, 2021	26.22	26.48	26.22	26.47
2759	NYSE	BBN	Fri, Aug 13, 2021	26.03	26.25	26.03	26.24
2758	NYSE	BBN	Thu, Aug 12, 2021	26.05	26.14	26.05	25.98
2757	NYSE	BBN	Wed, Aug 11, 2021	26.11	26.18	26.05	26.06
2756	NYSE	BBN	Tue, Aug 10, 2021	26.14	26.22	26.08	26.08
2755	NYSE	BBN	Mon, Aug 9, 2021	26.40	26.45	26.11	26.19
2754	NYSE	BBN	Fri, Aug 6, 2021	26.53	26.59	26.32	26.43
2753	NYSE	BBN	Thu, Aug 5, 2021	26.56	26.70	26.48	26.55
2752	NYSE	BBN	Wed, Aug 4, 2021	26.50	26.64	26.40	26.64
2751	NYSE	BBN	Tue, Aug 3, 2021	26.65	26.69	26.41	26.43
2750	NYSE	BBN	Mon, Aug 2, 2021	26.33	26.67	26.33	26.61
2749	NYSE	BBN	Fri, Jul 30, 2021	26.46	26.57	26.24	26.31
2748	NYSE	BBN	Thu, Jul 29, 2021	26.34	26.47	26.25	26.38
2747	NYSE	BBN	Wed, Jul 28, 2021	26.08	26.49	26.08	26.46
2746	NYSE	BBN	Tue, Jul 27, 2021	26.06	26.23	26.01	26.09
2745	NYSE	BBN	Mon, Jul 26, 2021	26.16	26.24	26.08	26.12
2744	NYSE	BBN	Fri, Jul 23, 2021	26.23	26.50	26.14	26.15
2743	NYSE	BBN	Thu, Jul 22, 2021	25.96	26.34	25.91	26.33
2742	NYSE	BBN	Wed, Jul 21, 2021	25.90	26.00	25.86	25.96
2741	NYSE	BBN	Tue, Jul 20, 2021	25.99	26.06	25.92	25.93
2740	NYSE	BBN	Mon, Jul 19, 2021	25.99	26.13	25.86	25.93
2739	NYSE	BBN	Fri, Jul 16, 2021	26.11	26.24	25.93	25.94
2738	NYSE	BBN	Thu, Jul 15, 2021	26.03	26.24	26.03	26.20
2737	NYSE	BBN	Wed, Jul 14, 2021	26.00	26.12	25.95	26.07
2736	NYSE	BBN	Tue, Jul 13, 2021	26.17	26.26	26.00	26.02
2735	NYSE	BBN	Mon, Jul 12, 2021	25.93	26.38	25.93	26.15
2734	NYSE	BBN	Fri, Jul 9, 2021	25.94	26.00	25.83	25.96
2733	NYSE	BBN	Thu, Jul 8, 2021	25.93	26.05	25.81	25.94
2732	NYSE	BBN	Wed, Jul 7, 2021	26.08	26.15	25.95	26.01
2731	NYSE	BBN	Tue, Jul 6, 2021	25.90	26.13	25.86	26.07
2730	NYSE	BBN	Fri, Jul 2, 2021	25.93	25.97	25.82	25.90
2729	NYSE	BBN	Thu, Jul 1, 2021	25.73	25.93	25.66	25.87
2728	NYSE	BBN	Wed, Jun 30, 2021	25.69	25.81	25.59	25.78
2727	NYSE	BBN	Tue, Jun 29, 2021	25.63	25.70	25.56	25.65
2726	NYSE	BBN	Mon, Jun 28, 2021	25.60	25.70	25.54	25.63
2725	NYSE	BBN	Fri, Jun 25, 2021	25.57	25.72	25.47	25.59
2724	NYSE	BBN	Thu, Jun 24, 2021	25.62	25.80	25.56	25.60
2723	NYSE	BBN	Wed, Jun 23, 2021	25.66	25.80	25.56	25.63
2722	NYSE	BBN	Tue, Jun 22, 2021	25.32	25.86	25.30	25.82
2721	NYSE	BBN	Mon, Jun 21, 2021	25.40	25.55	25.32	25.33
2720	NYSE	BBN	Fri, Jun 18, 2021	25.37	25.49	25.33	25.44
2719	NYSE	BBN	Thu, Jun 17, 2021	25.26	25.43	25.15	25.31
2718	NYSE	BBN	Wed, Jun 16, 2021	25.28	25.35	25.12	25.17
2717	NYSE	BBN	Tue, Jun 15, 2021	25.41	25.43	25.27	25.36
2716	NYSE	BBN	Mon, Jun 14, 2021	25.38	25.47	25.32	25.47
2715	NYSE	BBN	Fri, Jun 11, 2021	25.38	25.49	25.37	25.33
2714	NYSE	BBN	Thu, Jun 10, 2021	25.29	25.43	25.25	25.43
2713	NYSE	BBN	Wed, Jun 9, 2021	25.39	25.43	25.25	25.28
2712	NYSE	BBN	Tue, Jun 8, 2021	25.11	25.38	25.11	25.35
2711	NYSE	BBN	Mon, Jun 7, 2021	24.97	25.06	24.95	25.06
2710	NYSE	BBN	Fri, Jun 4, 2021	24.89	25.01	24.86	24.91
2709	NYSE	BBN	Thu, Jun 3, 2021	24.98	25.00	24.85	24.92
2708	NYSE	BBN	Wed, Jun 2, 2021	25.03	25.17	24.95	25.04
2707	NYSE	BBN	Tue, Jun 1, 2021	24.96	25.05	24.90	25.03
2706	NYSE	BBN	Fri, May 28, 2021	25.06	25.08	24.87	25.00
2705	NYSE	BBN	Thu, May 27, 2021	24.93	25.02	24.79	25.02
2704	NYSE	BBN	Wed, May 26, 2021	24.89	25.01	24.85	24.91
2703	NYSE	BBN	Tue, May 25, 2021	24.74	24.96	24.66	24.95
2702	NYSE	BBN	Mon, May 24, 2021	24.72	24.90	24.66	24.68
2701	NYSE	BBN	Fri, May 21, 2021	24.80	24.80	24.58	24.72
2700	NYSE	BBN	Thu, May 20, 2021	24.64	24.82	24.61	24.81
2699	NYSE	BBN	Wed, May 19, 2021	24.61	24.75	24.56	24.63
2698	NYSE	BBN	Tue, May 18, 2021	24.50	24.84	24.50	24.74
2697	NYSE	BBN	Mon, May 17, 2021	24.49	24.62	24.44	24.50
2696	NYSE	BBN	Fri, May 14, 2021	24.45	24.93	24.44	24.60
2695	NYSE	BBN	Thu, May 13, 2021	24.37	24.54	24.30	24.39
2694	NYSE	BBN	Wed, May 12, 2021	24.74	24.79	24.39	24.40
2693	NYSE	BBN	Tue, May 11, 2021	24.90	24.94	24.73	24.81
2692	NYSE	BBN	Mon, May 10, 2021	25.14	25.15	24.94	24.96
2691	NYSE	BBN	Fri, May 7, 2021	25.08	25.26	25.05	25.15
2690	NYSE	BBN	Thu, May 6, 2021	25.00	25.14	24.99	25.08
2689	NYSE	BBN	Wed, May 5, 2021	25.12	25.12	25.01	25.04
2688	NYSE	BBN	Tue, May 4, 2021	25.20	25.34	25.02	25.11
2687	NYSE	BBN	Mon, May 3, 2021	25.02	25.29	25.02	25.29
2686	NYSE	BBN	Fri, Apr 30, 2021	24.96	25.15	24.82	24.97
2685	NYSE	BBN	Thu, Apr 29, 2021	25.21	25.27	24.93	24.96
2684	NYSE	BBN	Wed, Apr 28, 2021	24.84	25.33	24.80	25.33
2683	NYSE	BBN	Tue, Apr 27, 2021	24.99	25.00	24.73	24.80
2682	NYSE	BBN	Mon, Apr 26, 2021	25.07	25.09	24.87	24.95
2681	NYSE	BBN	Fri, Apr 23, 2021	24.89	25.12	24.83	25.06
2680	NYSE	BBN	Thu, Apr 22, 2021	24.86	24.95	24.81	24.89
2679	NYSE	BBN	Wed, Apr 21, 2021	24.89	24.92	24.76	24.90
2678	NYSE	BBN	Tue, Apr 20, 2021	24.76	24.85	24.71	24.83
2677	NYSE	BBN	Mon, Apr 19, 2021	24.91	24.95	24.78	24.82
2676	NYSE	BBN	Fri, Apr 16, 2021	24.89	25.05	24.71	25.00
2675	NYSE	BBN	Thu, Apr 15, 2021	24.77	24.91	24.72	24.85
2674	NYSE	BBN	Wed, Apr 14, 2021	24.50	24.67	24.50	24.66
2673	NYSE	BBN	Tue, Apr 13, 2021	24.51	24.68	24.47	24.45
2672	NYSE	BBN	Mon, Apr 12, 2021	24.60	24.63	24.40	24.46
2671	NYSE	BBN	Fri, Apr 9, 2021	24.64	24.68	24.55	24.59
2670	NYSE	BBN	Thu, Apr 8, 2021	24.75	24.80	24.61	24.61
2669	NYSE	BBN	Wed, Apr 7, 2021	24.64	24.75	24.59	24.68
2668	NYSE	BBN	Tue, Apr 6, 2021	24.60	24.81	24.43	24.53
2667	NYSE	BBN	Mon, Apr 5, 2021	24.78	24.88	24.50	24.60
2666	NYSE	BBN	Thu, Apr 1, 2021	24.80	24.90	24.55	24.77
2665	NYSE	BBN	Wed, Mar 31, 2021	24.30	24.69	24.30	24.65
2664	NYSE	BBN	Tue, Mar 30, 2021	24.33	24.45	24.22	24.30
2663	NYSE	BBN	Mon, Mar 29, 2021	24.20	24.47	23.88	24.40
2662	NYSE	BBN	Fri, Mar 26, 2021	24.48	24.55	23.65	24.19
2661	NYSE	BBN	Thu, Mar 25, 2021	24.55	24.69	24.41	24.59
2660	NYSE	BBN	Wed, Mar 24, 2021	24.33	24.69	24.16	24.66
2659	NYSE	BBN	Tue, Mar 23, 2021	23.97	24.31	23.97	24.26
2658	NYSE	BBN	Mon, Mar 22, 2021	24.09	24.17	23.94	23.97
2657	NYSE	BBN	Fri, Mar 19, 2021	23.95	24.24	23.88	24.05
2656	NYSE	BBN	Thu, Mar 18, 2021	23.85	23.94	23.63	23.86
2655	NYSE	BBN	Wed, Mar 17, 2021	24.00	24.08	23.80	23.97
2654	NYSE	BBN	Tue, Mar 16, 2021	24.31	24.45	23.88	24.14
2653	NYSE	BBN	Mon, Mar 15, 2021	24.39	24.44	24.25	24.34
2652	NYSE	BBN	Fri, Mar 12, 2021	24.56	24.61	24.40	24.46
2651	NYSE	BBN	Thu, Mar 11, 2021	24.60	24.81	24.53	24.66
2650	NYSE	BBN	Wed, Mar 10, 2021	24.68	24.85	24.56	24.60
2649	NYSE	BBN	Tue, Mar 9, 2021	24.21	24.77	24.21	24.74
2648	NYSE	BBN	Mon, Mar 8, 2021	24.20	24.38	24.03	24.03
2647	NYSE	BBN	Fri, Mar 5, 2021	24.12	24.28	23.77	24.22
2646	NYSE	BBN	Thu, Mar 4, 2021	24.54	24.67	23.90	24.09
2645	NYSE	BBN	Wed, Mar 3, 2021	24.71	24.72	24.45	24.53
2644	NYSE	BBN	Tue, Mar 2, 2021	24.88	25.03	24.71	24.80
2643	NYSE	BBN	Mon, Mar 1, 2021	24.91	25.25	24.86	24.95
2642	NYSE	BBN	Fri, Feb 26, 2021	24.72	24.91	24.60	24.91
2641	NYSE	BBN	Thu, Feb 25, 2021	25.09	25.09	24.46	24.67
2640	NYSE	BBN	Wed, Feb 24, 2021	24.73	25.18	24.56	25.03
2639	NYSE	BBN	Tue, Feb 23, 2021	24.92	24.99	24.64	24.83
2638	NYSE	BBN	Mon, Feb 22, 2021	25.74	25.79	25.00	25.03
2637	NYSE	BBN	Fri, Feb 19, 2021	25.87	25.99	25.78	25.86
2636	NYSE	BBN	Thu, Feb 18, 2021	25.91	26.26	25.80	25.95
2635	NYSE	BBN	Wed, Feb 17, 2021	26.14	26.40	25.85	25.98
2634	NYSE	BBN	Tue, Feb 16, 2021	26.39	26.39	26.13	26.22
2633	NYSE	BBN	Fri, Feb 12, 2021	26.71	26.71	26.45	26.52
2632	NYSE	BBN	Thu, Feb 11, 2021	26.54	26.90	26.54	26.66
2631	NYSE	BBN	Wed, Feb 10, 2021	26.65	26.70	26.50	26.68
2630	NYSE	BBN	Tue, Feb 9, 2021	26.58	26.71	26.48	26.65
2629	NYSE	BBN	Mon, Feb 8, 2021	26.47	26.79	26.47	26.48
2628	NYSE	BBN	Fri, Feb 5, 2021	26.58	26.63	26.46	26.47
2627	NYSE	BBN	Thu, Feb 4, 2021	26.80	26.80	26.48	26.49
2626	NYSE	BBN	Wed, Feb 3, 2021	26.87	27.03	26.75	26.75
2625	NYSE	BBN	Tue, Feb 2, 2021	26.78	27.00	26.70	26.95
2624	NYSE	BBN	Mon, Feb 1, 2021	26.79	26.94	26.68	26.85
2623	NYSE	BBN	Fri, Jan 29, 2021	26.79	26.83	26.45	26.79
2622	NYSE	BBN	Thu, Jan 28, 2021	26.66	26.87	26.57	26.87
2621	NYSE	BBN	Wed, Jan 27, 2021	26.48	26.75	26.43	26.59
2620	NYSE	BBN	Tue, Jan 26, 2021	26.46	26.72	26.41	26.64
2619	NYSE	BBN	Mon, Jan 25, 2021	26.31	26.41	26.27	26.41
2618	NYSE	BBN	Fri, Jan 22, 2021	25.97	26.25	25.90	26.22
2617	NYSE	BBN	Thu, Jan 21, 2021	25.89	26.13	25.80	25.97
2616	NYSE	BBN	Wed, Jan 20, 2021	25.84	25.96	25.77	25.95
2615	NYSE	BBN	Tue, Jan 19, 2021	25.50	25.82	25.50	25.79
2614	NYSE	BBN	Fri, Jan 15, 2021	25.26	25.60	25.25	25.49
2613	NYSE	BBN	Thu, Jan 14, 2021	25.46	25.54	25.16	25.22
2612	NYSE	BBN	Wed, Jan 13, 2021	25.35	25.64	25.34	25.44
2611	NYSE	BBN	Tue, Jan 12, 2021	26.00	26.02	25.15	25.32
2610	NYSE	BBN	Mon, Jan 11, 2021	26.21	26.38	25.97	26.08
2609	NYSE	BBN	Fri, Jan 8, 2021	26.32	26.43	26.01	26.28
2608	NYSE	BBN	Thu, Jan 7, 2021	26.24	26.37	25.86	25.93
2607	NYSE	BBN	Wed, Jan 6, 2021	26.75	26.79	26.25	26.35
2606	NYSE	BBN	Tue, Jan 5, 2021	26.52	26.97	26.33	26.91
2605	NYSE	BBN	Mon, Jan 4, 2021	26.96	26.99	26.48	26.56
2604	NYSE	BBN	Thu, Dec 31, 2020	27.17	27.45	26.96	26.96
2603	NYSE	BBN	Wed, Dec 30, 2020	27.32	27.35	27.09	27.20
2602	NYSE	BBN	Tue, Dec 29, 2020	27.36	27.42	27.22	27.29
2601	NYSE	BBN	Mon, Dec 28, 2020	27.37	27.49	27.26	27.35
2600	NYSE	BBN	Thu, Dec 24, 2020	27.28	27.37	27.22	27.30
2599	NYSE	BBN	Wed, Dec 23, 2020	27.27	27.33	27.05	27.28
2598	NYSE	BBN	Tue, Dec 22, 2020	27.15	27.28	27.06	27.27
2597	NYSE	BBN	Mon, Dec 21, 2020	26.84	27.16	26.78	27.12
2596	NYSE	BBN	Fri, Dec 18, 2020	26.80	26.89	26.70	26.87
2595	NYSE	BBN	Thu, Dec 17, 2020	26.78	26.85	26.67	26.76
2594	NYSE	BBN	Wed, Dec 16, 2020	26.80	26.88	26.65	26.68
2593	NYSE	BBN	Tue, Dec 15, 2020	26.81	26.83	26.65	26.82
2592	NYSE	BBN	Mon, Dec 14, 2020	26.60	26.95	26.58	26.76
2591	NYSE	BBN	Fri, Dec 11, 2020	26.77	26.80	26.74	26.67
2590	NYSE	BBN	Thu, Dec 10, 2020	26.73	26.76	26.66	26.74
2589	NYSE	BBN	Wed, Dec 9, 2020	26.70	26.76	26.66	26.76
2588	NYSE	BBN	Tue, Dec 8, 2020	26.63	26.76	26.58	26.73
2587	NYSE	BBN	Mon, Dec 7, 2020	26.69	26.73	26.54	26.56
2586	NYSE	BBN	Fri, Dec 4, 2020	26.70	26.78	26.53	26.69
2585	NYSE	BBN	Thu, Dec 3, 2020	26.70	26.80	26.44	26.72
2584	NYSE	BBN	Wed, Dec 2, 2020	26.64	26.77	26.53	26.70
2583	NYSE	BBN	Tue, Dec 1, 2020	26.81	26.81	26.58	26.64
2582	NYSE	BBN	Mon, Nov 30, 2020	26.56	26.92	26.50	26.80
2581	NYSE	BBN	Fri, Nov 27, 2020	26.33	26.41	26.22	26.38
2580	NYSE	BBN	Wed, Nov 25, 2020	25.87	26.16	25.87	26.11
2579	NYSE	BBN	Tue, Nov 24, 2020	25.98	26.06	25.85	25.89
2578	NYSE	BBN	Mon, Nov 23, 2020	25.92	26.07	25.88	26.06
2577	NYSE	BBN	Fri, Nov 20, 2020	25.89	25.93	25.79	25.93
2576	NYSE	BBN	Thu, Nov 19, 2020	25.78	26.09	25.70	25.84
2575	NYSE	BBN	Wed, Nov 18, 2020	25.59	25.74	25.53	25.72
2574	NYSE	BBN	Tue, Nov 17, 2020	25.51	25.60	25.48	25.54
2573	NYSE	BBN	Mon, Nov 16, 2020	25.78	25.80	25.53	25.59
2572	NYSE	BBN	Fri, Nov 13, 2020	25.40	25.72	25.34	25.72
2571	NYSE	BBN	Thu, Nov 12, 2020	25.31	25.52	25.25	25.40
2570	NYSE	BBN	Wed, Nov 11, 2020	25.18	25.23	25.15	25.23
2569	NYSE	BBN	Tue, Nov 10, 2020	25.25	25.25	25.18	25.20
2568	NYSE	BBN	Mon, Nov 9, 2020	25.40	25.40	25.11	25.17
2567	NYSE	BBN	Fri, Nov 6, 2020	25.27	25.35	25.27	25.32
2566	NYSE	BBN	Thu, Nov 5, 2020	25.31	25.58	25.28	25.37
2565	NYSE	BBN	Wed, Nov 4, 2020	25.29	25.29	25.20	25.24
2564	NYSE	BBN	Tue, Nov 3, 2020	25.06	25.17	25.00	25.04
2563	NYSE	BBN	Mon, Nov 2, 2020	25.35	25.58	25.07	25.09
2562	NYSE	BBN	Fri, Oct 30, 2020	25.33	25.35	25.21	25.31
2561	NYSE	BBN	Thu, Oct 29, 2020	25.04	25.24	25.01	25.23
2560	NYSE	BBN	Wed, Oct 28, 2020	25.23	25.29	25.08	25.15
2559	NYSE	BBN	Tue, Oct 27, 2020	25.27	25.37	25.15	25.23
2558	NYSE	BBN	Mon, Oct 26, 2020	25.47	25.52	25.24	25.27
2557	NYSE	BBN	Fri, Oct 23, 2020	25.52	25.68	25.36	25.43
2556	NYSE	BBN	Thu, Oct 22, 2020	25.67	25.72	25.43	25.54
2555	NYSE	BBN	Wed, Oct 21, 2020	25.66	25.72	25.52	25.60
2554	NYSE	BBN	Tue, Oct 20, 2020	25.89	25.97	25.67	25.75
2553	NYSE	BBN	Mon, Oct 19, 2020	25.84	25.96	25.77	25.95
2552	NYSE	BBN	Fri, Oct 16, 2020	25.90	26.07	25.83	25.92
2551	NYSE	BBN	Thu, Oct 15, 2020	25.70	26.02	25.70	25.97
2550	NYSE	BBN	Wed, Oct 14, 2020	25.66	25.82	25.66	25.78
2549	NYSE	BBN	Tue, Oct 13, 2020	25.74	25.88	25.74	25.76
2548	NYSE	BBN	Mon, Oct 12, 2020	25.64	25.70	25.62	25.67
2547	NYSE	BBN	Fri, Oct 9, 2020	25.66	25.70	25.56	25.63
2546	NYSE	BBN	Thu, Oct 8, 2020	25.83	25.90	25.51	25.56
2545	NYSE	BBN	Wed, Oct 7, 2020	25.77	25.92	25.72	25.85
2544	NYSE	BBN	Tue, Oct 6, 2020	25.64	25.72	25.58	25.72
2543	NYSE	BBN	Mon, Oct 5, 2020	25.92	25.92	25.65	25.69
2542	NYSE	BBN	Fri, Oct 2, 2020	25.99	26.03	25.75	25.85
2541	NYSE	BBN	Thu, Oct 1, 2020	26.00	26.07	25.90	25.90
2540	NYSE	BBN	Wed, Sep 30, 2020	26.12	26.13	25.90	25.92
2539	NYSE	BBN	Tue, Sep 29, 2020	25.86	26.00	25.86	25.98
2538	NYSE	BBN	Mon, Sep 28, 2020	25.99	25.99	25.82	25.91
2537	NYSE	BBN	Fri, Sep 25, 2020	26.22	26.22	25.84	25.89
2536	NYSE	BBN	Thu, Sep 24, 2020	25.85	26.27	25.70	26.21
2535	NYSE	BBN	Wed, Sep 23, 2020	25.59	26.07	25.56	25.92
2534	NYSE	BBN	Tue, Sep 22, 2020	25.34	25.44	25.00	25.44
2533	NYSE	BBN	Mon, Sep 21, 2020	25.77	25.78	25.18	25.23
2532	NYSE	BBN	Fri, Sep 18, 2020	25.90	26.00	25.71	25.72
2531	NYSE	BBN	Thu, Sep 17, 2020	25.96	26.08	25.82	25.98
2530	NYSE	BBN	Wed, Sep 16, 2020	26.46	26.46	26.10	26.11
2529	NYSE	BBN	Tue, Sep 15, 2020	26.42	26.44	26.33	26.40
2528	NYSE	BBN	Mon, Sep 14, 2020	26.27	26.39	26.27	26.38
2527	NYSE	BBN	Fri, Sep 11, 2020	26.34	26.47	26.26	26.30
2526	NYSE	BBN	Thu, Sep 10, 2020	26.37	26.40	26.24	26.30
2525	NYSE	BBN	Wed, Sep 9, 2020	26.30	26.42	26.19	26.38
2524	NYSE	BBN	Tue, Sep 8, 2020	26.17	26.23	26.02	26.20
2523	NYSE	BBN	Fri, Sep 4, 2020	26.33	26.35	26.17	26.29
2522	NYSE	BBN	Thu, Sep 3, 2020	26.60	26.60	26.22	26.40
2521	NYSE	BBN	Wed, Sep 2, 2020	26.46	26.60	26.38	26.60
2520	NYSE	BBN	Tue, Sep 1, 2020	26.34	26.45	26.33	26.43
2519	NYSE	BBN	Mon, Aug 31, 2020	26.25	26.43	26.18	26.40
2518	NYSE	BBN	Fri, Aug 28, 2020	26.10	26.30	26.07	26.25
2517	NYSE	BBN	Thu, Aug 27, 2020	26.19	26.19	25.98	26.10
2516	NYSE	BBN	Wed, Aug 26, 2020	26.20	26.27	26.05	26.18
2515	NYSE	BBN	Tue, Aug 25, 2020	26.21	26.32	26.18	26.23
2514	NYSE	BBN	Mon, Aug 24, 2020	26.39	26.42	26.15	26.30
2513	NYSE	BBN	Fri, Aug 21, 2020	25.50	26.53	25.32	26.48
2512	NYSE	BBN	Thu, Aug 20, 2020	25.40	25.43	25.31	25.42
2511	NYSE	BBN	Wed, Aug 19, 2020	25.50	25.62	25.29	25.40
2510	NYSE	BBN	Tue, Aug 18, 2020	25.20	25.46	25.20	25.45
2509	NYSE	BBN	Mon, Aug 17, 2020	25.19	25.40	25.17	25.24
2508	NYSE	BBN	Fri, Aug 14, 2020	25.88	25.94	25.11	25.19
2507	NYSE	BBN	Thu, Aug 13, 2020	25.98	25.99	25.82	25.96
2506	NYSE	BBN	Wed, Aug 12, 2020	26.34	26.34	25.93	25.92
2505	NYSE	BBN	Tue, Aug 11, 2020	26.54	26.56	26.32	26.34
2504	NYSE	BBN	Mon, Aug 10, 2020	26.74	26.74	26.53	26.56
2503	NYSE	BBN	Fri, Aug 7, 2020	26.79	26.79	26.63	26.69
2502	NYSE	BBN	Thu, Aug 6, 2020	26.67	26.70	26.62	26.68
2501	NYSE	BBN	Wed, Aug 5, 2020	26.53	26.65	26.41	26.65
2500	NYSE	BBN	Tue, Aug 4, 2020	26.52	26.70	26.43	26.51
2499	NYSE	BBN	Mon, Aug 3, 2020	26.65	26.67	26.37	26.38
2498	NYSE	BBN	Fri, Jul 31, 2020	26.50	26.64	26.39	26.60
2497	NYSE	BBN	Thu, Jul 30, 2020	26.08	26.40	26.06	26.40
2496	NYSE	BBN	Wed, Jul 29, 2020	26.10	26.16	26.00	26.07
2495	NYSE	BBN	Tue, Jul 28, 2020	26.03	26.10	25.92	26.03
2494	NYSE	BBN	Mon, Jul 27, 2020	26.12	26.12	25.87	25.94
2493	NYSE	BBN	Fri, Jul 24, 2020	25.93	26.12	25.88	25.99
2492	NYSE	BBN	Thu, Jul 23, 2020	25.90	25.93	25.83	25.88
2491	NYSE	BBN	Wed, Jul 22, 2020	25.82	25.89	25.50	25.83
2490	NYSE	BBN	Tue, Jul 21, 2020	25.96	25.96	25.82	25.88
2489	NYSE	BBN	Mon, Jul 20, 2020	25.64	25.84	25.60	25.84
2488	NYSE	BBN	Fri, Jul 17, 2020	25.42	25.66	25.35	25.65
2487	NYSE	BBN	Thu, Jul 16, 2020	25.34	25.43	25.29	25.37
2486	NYSE	BBN	Wed, Jul 15, 2020	25.25	25.31	25.21	25.30
2485	NYSE	BBN	Tue, Jul 14, 2020	25.27	25.48	25.19	25.27
2484	NYSE	BBN	Mon, Jul 13, 2020	25.65	25.75	25.40	25.29
2483	NYSE	BBN	Fri, Jul 10, 2020	25.11	25.52	25.10	25.51
2482	NYSE	BBN	Thu, Jul 9, 2020	25.08	25.24	25.08	25.08
2481	NYSE	BBN	Wed, Jul 8, 2020	25.20	25.20	25.08	25.08
2480	NYSE	BBN	Tue, Jul 7, 2020	25.20	25.24	25.09	25.18
2479	NYSE	BBN	Mon, Jul 6, 2020	25.19	25.24	25.10	25.18
2478	NYSE	BBN	Thu, Jul 2, 2020	24.88	25.19	24.88	25.16
2477	NYSE	BBN	Wed, Jul 1, 2020	24.94	25.00	24.91	24.93
2476	NYSE	BBN	Tue, Jun 30, 2020	24.85	25.00	24.76	24.92
2475	NYSE	BBN	Mon, Jun 29, 2020	24.69	24.72	24.56	24.64
2474	NYSE	BBN	Fri, Jun 26, 2020	24.90	24.90	24.61	24.65
2473	NYSE	BBN	Thu, Jun 25, 2020	24.90	24.91	24.84	24.90
2472	NYSE	BBN	Wed, Jun 24, 2020	24.89	24.90	24.76	24.90
2471	NYSE	BBN	Tue, Jun 23, 2020	24.82	24.91	24.82	24.89
2470	NYSE	BBN	Mon, Jun 22, 2020	24.91	24.98	24.84	24.84
2469	NYSE	BBN	Fri, Jun 19, 2020	24.76	24.86	24.65	24.86
2468	NYSE	BBN	Thu, Jun 18, 2020	24.73	24.73	24.51	24.72
2467	NYSE	BBN	Wed, Jun 17, 2020	24.58	24.61	24.50	24.60
2466	NYSE	BBN	Tue, Jun 16, 2020	24.68	24.79	24.44	24.51
2465	NYSE	BBN	Mon, Jun 15, 2020	24.56	24.76	24.45	24.76
2464	NYSE	BBN	Fri, Jun 12, 2020	24.61	24.80	24.57	24.70
2463	NYSE	BBN	Thu, Jun 11, 2020	24.47	24.59	24.39	24.43
2462	NYSE	BBN	Wed, Jun 10, 2020	24.21	24.55	24.11	24.51
2461	NYSE	BBN	Tue, Jun 9, 2020	23.88	24.14	23.88	24.12
2460	NYSE	BBN	Mon, Jun 8, 2020	23.75	23.97	23.72	23.84
2459	NYSE	BBN	Fri, Jun 5, 2020	24.03	24.07	23.87	23.96
2458	NYSE	BBN	Thu, Jun 4, 2020	24.18	24.25	23.93	24.07
2457	NYSE	BBN	Wed, Jun 3, 2020	24.25	24.33	24.10	24.22
2456	NYSE	BBN	Tue, Jun 2, 2020	23.83	24.17	23.78	24.17
2455	NYSE	BBN	Mon, Jun 1, 2020	24.09	24.09	23.83	23.90
2454	NYSE	BBN	Fri, May 29, 2020	24.11	24.15	23.81	23.89
2453	NYSE	BBN	Thu, May 28, 2020	23.89	24.02	23.76	23.98
2452	NYSE	BBN	Wed, May 27, 2020	23.45	23.80	23.33	23.79
2451	NYSE	BBN	Tue, May 26, 2020	23.40	23.40	23.22	23.29
2450	NYSE	BBN	Fri, May 22, 2020	23.35	23.39	23.16	23.32
2449	NYSE	BBN	Thu, May 21, 2020	23.00	23.33	22.94	23.28
2448	NYSE	BBN	Wed, May 20, 2020	22.99	23.14	22.85	22.94
2447	NYSE	BBN	Tue, May 19, 2020	22.95	23.03	22.83	22.89
2446	NYSE	BBN	Mon, May 18, 2020	22.97	23.02	22.86	22.97
2445	NYSE	BBN	Fri, May 15, 2020	22.70	22.95	22.70	22.87
2444	NYSE	BBN	Thu, May 14, 2020	22.66	22.80	22.44	22.78
2443	NYSE	BBN	Wed, May 13, 2020	23.37	23.37	22.80	22.90
2442	NYSE	BBN	Tue, May 12, 2020	23.18	23.45	23.06	23.37
2441	NYSE	BBN	Mon, May 11, 2020	23.00	23.18	22.84	23.05
2440	NYSE	BBN	Fri, May 8, 2020	23.04	23.20	23.04	23.13
2439	NYSE	BBN	Thu, May 7, 2020	23.10	23.10	22.93	23.05
2438	NYSE	BBN	Wed, May 6, 2020	22.90	23.03	22.82	23.02
2437	NYSE	BBN	Tue, May 5, 2020	23.17	23.17	22.93	23.02
2436	NYSE	BBN	Mon, May 4, 2020	22.87	23.09	22.72	23.05
2435	NYSE	BBN	Fri, May 1, 2020	22.47	22.93	22.47	22.87
2434	NYSE	BBN	Thu, Apr 30, 2020	22.69	22.82	22.60	22.70
2433	NYSE	BBN	Wed, Apr 29, 2020	22.34	22.78	22.30	22.56
2432	NYSE	BBN	Tue, Apr 28, 2020	22.24	22.35	22.08	22.25
2431	NYSE	BBN	Mon, Apr 27, 2020	22.23	22.32	21.86	21.86
2430	NYSE	BBN	Fri, Apr 24, 2020	22.75	22.78	22.25	22.40
2429	NYSE	BBN	Thu, Apr 23, 2020	22.98	23.08	22.71	22.77
2428	NYSE	BBN	Wed, Apr 22, 2020	23.12	23.21	22.90	22.96
2427	NYSE	BBN	Tue, Apr 21, 2020	22.80	23.15	22.77	22.99
2426	NYSE	BBN	Mon, Apr 20, 2020	23.22	23.27	22.97	23.06
2425	NYSE	BBN	Fri, Apr 17, 2020	23.01	23.30	23.01	23.09
2424	NYSE	BBN	Thu, Apr 16, 2020	23.17	23.17	22.89	23.01
2423	NYSE	BBN	Wed, Apr 15, 2020	22.79	23.07	22.78	23.03
2422	NYSE	BBN	Tue, Apr 14, 2020	22.99	23.11	22.75	22.93
2421	NYSE	BBN	Mon, Apr 13, 2020	23.05	23.19	22.79	22.87
2420	NYSE	BBN	Thu, Apr 9, 2020	22.81	23.33	22.81	23.03
2419	NYSE	BBN	Wed, Apr 8, 2020	22.52	22.64	22.33	22.61
2418	NYSE	BBN	Tue, Apr 7, 2020	22.49	22.62	22.24	22.60
2417	NYSE	BBN	Mon, Apr 6, 2020	21.70	22.38	21.63	22.11
2416	NYSE	BBN	Fri, Apr 3, 2020	21.50	21.87	21.25	21.53
2415	NYSE	BBN	Thu, Apr 2, 2020	21.35	21.80	21.30	21.73
2414	NYSE	BBN	Wed, Apr 1, 2020	21.73	22.03	21.11	21.35
2413	NYSE	BBN	Tue, Mar 31, 2020	22.64	22.75	21.80	21.80
2412	NYSE	BBN	Mon, Mar 30, 2020	21.70	22.51	21.70	22.36
2411	NYSE	BBN	Fri, Mar 27, 2020	22.20	22.59	21.70	21.72
2410	NYSE	BBN	Thu, Mar 26, 2020	22.70	23.18	22.13	22.32
2409	NYSE	BBN	Wed, Mar 25, 2020	22.16	23.35	22.10	23.13
2408	NYSE	BBN	Tue, Mar 24, 2020	21.69	22.77	21.69	22.35
2407	NYSE	BBN	Mon, Mar 23, 2020	20.56	21.22	19.85	21.12
2406	NYSE	BBN	Fri, Mar 20, 2020	21.73	22.99	19.91	20.48
2405	NYSE	BBN	Thu, Mar 19, 2020	19.40	21.84	18.55	21.56
2404	NYSE	BBN	Wed, Mar 18, 2020	22.23	22.67	19.91	20.39
2403	NYSE	BBN	Tue, Mar 17, 2020	23.25	23.36	22.90	23.23
2402	NYSE	BBN	Mon, Mar 16, 2020	23.16	23.39	22.50	23.12
2401	NYSE	BBN	Fri, Mar 13, 2020	23.30	24.21	23.26	24.16
2400	NYSE	BBN	Thu, Mar 12, 2020	23.50	23.55	22.01	23.03
2399	NYSE	BBN	Wed, Mar 11, 2020	25.62	25.67	24.30	24.39
2398	NYSE	BBN	Tue, Mar 10, 2020	26.19	26.31	25.50	25.64
2397	NYSE	BBN	Mon, Mar 9, 2020	26.33	26.52	25.78	26.11
2396	NYSE	BBN	Fri, Mar 6, 2020	25.75	26.92	25.75	26.52
2395	NYSE	BBN	Thu, Mar 5, 2020	25.76	25.92	25.74	25.91
2394	NYSE	BBN	Wed, Mar 4, 2020	25.75	25.90	25.62	25.80
2393	NYSE	BBN	Tue, Mar 3, 2020	25.31	25.75	25.26	25.71
2392	NYSE	BBN	Mon, Mar 2, 2020	24.65	25.44	24.65	25.26
2391	NYSE	BBN	Fri, Feb 28, 2020	24.88	24.90	23.78	24.50
2390	NYSE	BBN	Thu, Feb 27, 2020	25.83	25.94	25.00	25.02
2389	NYSE	BBN	Wed, Feb 26, 2020	25.94	25.97	25.88	25.94
2388	NYSE	BBN	Tue, Feb 25, 2020	25.84	25.97	25.76	25.91
2387	NYSE	BBN	Mon, Feb 24, 2020	25.98	25.98	25.72	25.75
2386	NYSE	BBN	Fri, Feb 21, 2020	25.56	25.75	25.55	25.75
2385	NYSE	BBN	Thu, Feb 20, 2020	25.51	25.58	25.50	25.50
2384	NYSE	BBN	Wed, Feb 19, 2020	25.42	25.52	25.42	25.50
2383	NYSE	BBN	Tue, Feb 18, 2020	25.37	25.46	25.37	25.45
2382	NYSE	BBN	Fri, Feb 14, 2020	25.38	25.43	25.31	25.31
2381	NYSE	BBN	Thu, Feb 13, 2020	25.26	25.37	25.26	25.36
2380	NYSE	BBN	Wed, Feb 12, 2020	25.40	25.40	25.29	25.28
2379	NYSE	BBN	Tue, Feb 11, 2020	25.28	25.40	25.28	25.36
2378	NYSE	BBN	Mon, Feb 10, 2020	25.27	25.40	25.26	25.40
2377	NYSE	BBN	Fri, Feb 7, 2020	25.24	25.30	25.21	25.22
2376	NYSE	BBN	Thu, Feb 6, 2020	25.24	25.26	25.15	25.23
2375	NYSE	BBN	Wed, Feb 5, 2020	25.15	25.27	25.15	25.23
2374	NYSE	BBN	Tue, Feb 4, 2020	25.33	25.38	25.23	25.26
2373	NYSE	BBN	Mon, Feb 3, 2020	25.56	25.57	25.37	25.37
2372	NYSE	BBN	Fri, Jan 31, 2020	25.52	25.57	25.44	25.56
2371	NYSE	BBN	Thu, Jan 30, 2020	25.44	25.53	25.34	25.52
2370	NYSE	BBN	Wed, Jan 29, 2020	25.11	25.41	25.11	25.41
2369	NYSE	BBN	Tue, Jan 28, 2020	25.07	25.10	24.97	25.10
2368	NYSE	BBN	Mon, Jan 27, 2020	24.87	25.07	24.83	25.06
2367	NYSE	BBN	Fri, Jan 24, 2020	24.60	24.85	24.60	24.80
2366	NYSE	BBN	Thu, Jan 23, 2020	24.88	24.93	24.52	24.58
2365	NYSE	BBN	Wed, Jan 22, 2020	24.98	25.00	24.87	24.87
2364	NYSE	BBN	Tue, Jan 21, 2020	24.94	25.00	24.90	24.95
2363	NYSE	BBN	Fri, Jan 17, 2020	24.85	24.95	24.82	24.86
2362	NYSE	BBN	Thu, Jan 16, 2020	24.92	25.00	24.86	24.96
2361	NYSE	BBN	Wed, Jan 15, 2020	24.88	25.00	24.88	24.98
2360	NYSE	BBN	Tue, Jan 14, 2020	24.85	24.94	24.85	24.90
2359	NYSE	BBN	Mon, Jan 13, 2020	24.88	24.95	24.83	24.87
2358	NYSE	BBN	Fri, Jan 10, 2020	24.85	24.88	24.76	24.80
2357	NYSE	BBN	Thu, Jan 9, 2020	24.70	24.78	24.63	24.75
2356	NYSE	BBN	Wed, Jan 8, 2020	24.69	24.81	24.67	24.73
2355	NYSE	BBN	Tue, Jan 7, 2020	24.66	24.74	24.65	24.65
2354	NYSE	BBN	Mon, Jan 6, 2020	24.73	24.75	24.66	24.70
2353	NYSE	BBN	Fri, Jan 3, 2020	24.60	24.77	24.52	24.69
2352	NYSE	BBN	Thu, Jan 2, 2020	24.30	24.77	24.30	24.67
2351	NYSE	BBN	Tue, Dec 31, 2019	24.36	24.38	24.32	24.34
2350	NYSE	BBN	Mon, Dec 30, 2019	24.27	24.39	24.27	24.39
2349	NYSE	BBN	Fri, Dec 27, 2019	24.56	24.56	24.46	24.52
2348	NYSE	BBN	Thu, Dec 26, 2019	24.43	24.56	24.37	24.55
2347	NYSE	BBN	Tue, Dec 24, 2019	24.24	24.43	24.21	24.43
2346	NYSE	BBN	Mon, Dec 23, 2019	24.22	24.33	24.17	24.29
2345	NYSE	BBN	Fri, Dec 20, 2019	24.08	24.22	24.03	24.21
2344	NYSE	BBN	Thu, Dec 19, 2019	24.11	24.11	24.03	24.11
2343	NYSE	BBN	Wed, Dec 18, 2019	24.05	24.10	24.01	24.10
2342	NYSE	BBN	Tue, Dec 17, 2019	23.96	24.11	23.95	24.09
2341	NYSE	BBN	Mon, Dec 16, 2019	24.13	24.21	23.95	24.02
2340	NYSE	BBN	Fri, Dec 13, 2019	24.25	24.32	24.14	24.18
2339	NYSE	BBN	Thu, Dec 12, 2019	24.35	24.41	24.20	24.25
2338	NYSE	BBN	Wed, Dec 11, 2019	24.30	24.43	24.26	24.42
2337	NYSE	BBN	Tue, Dec 10, 2019	24.22	24.32	24.15	24.32
2336	NYSE	BBN	Mon, Dec 9, 2019	24.21	24.28	24.05	24.23
2335	NYSE	BBN	Fri, Dec 6, 2019	24.15	24.17	24.07	24.15
2334	NYSE	BBN	Thu, Dec 5, 2019	24.09	24.21	24.01	24.20
2333	NYSE	BBN	Wed, Dec 4, 2019	23.93	24.13	23.93	24.06
2332	NYSE	BBN	Tue, Dec 3, 2019	23.99	24.19	23.90	23.94
2331	NYSE	BBN	Mon, Dec 2, 2019	23.82	23.94	23.75	23.94
2330	NYSE	BBN	Fri, Nov 29, 2019	23.93	23.95	23.79	23.87
2329	NYSE	BBN	Wed, Nov 27, 2019	23.70	23.88	23.63	23.87
2328	NYSE	BBN	Tue, Nov 26, 2019	23.63	23.76	23.63	23.73
2327	NYSE	BBN	Mon, Nov 25, 2019	23.59	23.69	23.51	23.64
2326	NYSE	BBN	Fri, Nov 22, 2019	23.50	23.62	23.42	23.57
2325	NYSE	BBN	Thu, Nov 21, 2019	23.60	23.66	23.45	23.48
2324	NYSE	BBN	Wed, Nov 20, 2019	23.63	23.75	23.48	23.72
2323	NYSE	BBN	Tue, Nov 19, 2019	23.47	23.64	23.44	23.59
2322	NYSE	BBN	Mon, Nov 18, 2019	23.42	23.48	23.39	23.44
2321	NYSE	BBN	Fri, Nov 15, 2019	23.43	23.47	23.41	23.41
2320	NYSE	BBN	Thu, Nov 14, 2019	23.35	23.46	23.35	23.43
2319	NYSE	BBN	Wed, Nov 13, 2019	23.50	23.50	23.43	23.35
2318	NYSE	BBN	Tue, Nov 12, 2019	23.39	23.49	23.38	23.46
2317	NYSE	BBN	Mon, Nov 11, 2019	23.46	23.50	23.36	23.37
2316	NYSE	BBN	Fri, Nov 8, 2019	23.34	23.49	23.34	23.46
2315	NYSE	BBN	Thu, Nov 7, 2019	23.45	23.48	23.35	23.40
2314	NYSE	BBN	Wed, Nov 6, 2019	23.55	23.65	23.53	23.55
2313	NYSE	BBN	Tue, Nov 5, 2019	23.64	23.66	23.45	23.50
2312	NYSE	BBN	Mon, Nov 4, 2019	23.70	23.78	23.65	23.73
2311	NYSE	BBN	Fri, Nov 1, 2019	23.82	23.82	23.74	23.79
2310	NYSE	BBN	Thu, Oct 31, 2019	23.83	23.86	23.66	23.80
2309	NYSE	BBN	Wed, Oct 30, 2019	23.33	23.66	23.32	23.66
2308	NYSE	BBN	Tue, Oct 29, 2019	23.33	23.39	23.25	23.32
2307	NYSE	BBN	Mon, Oct 28, 2019	23.62	23.62	23.31	23.38
2306	NYSE	BBN	Fri, Oct 25, 2019	23.78	23.80	23.56	23.73
2305	NYSE	BBN	Thu, Oct 24, 2019	23.78	23.84	23.70	23.78
2304	NYSE	BBN	Wed, Oct 23, 2019	23.88	23.89	23.72	23.76
2303	NYSE	BBN	Tue, Oct 22, 2019	23.65	23.81	23.60	23.79
2302	NYSE	BBN	Mon, Oct 21, 2019	23.83	23.83	23.60	23.60
2301	NYSE	BBN	Fri, Oct 18, 2019	23.79	23.86	23.75	23.84
2300	NYSE	BBN	Thu, Oct 17, 2019	23.57	23.79	23.50	23.77
2299	NYSE	BBN	Wed, Oct 16, 2019	23.78	23.83	23.50	23.68
2298	NYSE	BBN	Tue, Oct 15, 2019	23.87	23.93	23.76	23.79
2297	NYSE	BBN	Mon, Oct 14, 2019	24.11	24.14	23.88	23.95
2296	NYSE	BBN	Fri, Oct 11, 2019	24.22	24.29	24.02	24.11
2295	NYSE	BBN	Thu, Oct 10, 2019	24.55	24.55	24.31	24.35
2294	NYSE	BBN	Wed, Oct 9, 2019	24.63	24.63	24.55	24.60
2293	NYSE	BBN	Tue, Oct 8, 2019	24.65	24.65	24.46	24.60
2292	NYSE	BBN	Mon, Oct 7, 2019	24.65	24.73	24.45	24.59
2291	NYSE	BBN	Fri, Oct 4, 2019	24.72	24.73	24.68	24.71
2290	NYSE	BBN	Thu, Oct 3, 2019	24.70	24.82	24.57	24.69
2289	NYSE	BBN	Wed, Oct 2, 2019	24.72	24.80	24.67	24.69
2288	NYSE	BBN	Tue, Oct 1, 2019	24.68	24.77	24.60	24.72
2287	NYSE	BBN	Mon, Sep 30, 2019	24.80	24.83	24.69	24.72
2286	NYSE	BBN	Fri, Sep 27, 2019	24.71	24.76	24.64	24.76
2285	NYSE	BBN	Thu, Sep 26, 2019	24.72	24.77	24.66	24.77
2284	NYSE	BBN	Wed, Sep 25, 2019	24.76	24.78	24.64	24.68
2283	NYSE	BBN	Tue, Sep 24, 2019	24.66	24.72	24.55	24.70
2282	NYSE	BBN	Mon, Sep 23, 2019	24.49	24.70	24.48	24.60
2281	NYSE	BBN	Fri, Sep 20, 2019	24.50	24.50	24.42	24.47
2280	NYSE	BBN	Thu, Sep 19, 2019	24.43	24.47	24.33	24.45
2279	NYSE	BBN	Wed, Sep 18, 2019	24.29	24.37	24.23	24.33
2278	NYSE	BBN	Tue, Sep 17, 2019	24.20	24.39	24.16	24.27
2277	NYSE	BBN	Mon, Sep 16, 2019	24.05	24.24	24.05	24.18
2276	NYSE	BBN	Fri, Sep 13, 2019	24.35	24.42	23.90	24.05
2275	NYSE	BBN	Thu, Sep 12, 2019	24.63	24.63	24.44	24.41
2274	NYSE	BBN	Wed, Sep 11, 2019	24.38	24.65	24.35	24.53
2273	NYSE	BBN	Tue, Sep 10, 2019	24.89	24.89	24.45	24.55
2272	NYSE	BBN	Mon, Sep 9, 2019	25.14	25.22	24.65	24.77
2271	NYSE	BBN	Fri, Sep 6, 2019	25.32	25.35	25.10	25.25
2270	NYSE	BBN	Thu, Sep 5, 2019	25.42	25.50	25.26	25.34
2269	NYSE	BBN	Wed, Sep 4, 2019	25.33	25.58	25.23	25.49
2268	NYSE	BBN	Tue, Sep 3, 2019	25.35	25.46	25.26	25.35
2267	NYSE	BBN	Fri, Aug 30, 2019	25.35	25.35	25.22	25.25
2266	NYSE	BBN	Thu, Aug 29, 2019	25.31	25.41	25.17	25.25
2265	NYSE	BBN	Wed, Aug 28, 2019	25.57	25.61	25.35	25.38
2264	NYSE	BBN	Tue, Aug 27, 2019	25.41	25.65	25.29	25.48
2263	NYSE	BBN	Mon, Aug 26, 2019	25.25	25.43	25.17	25.36
2262	NYSE	BBN	Fri, Aug 23, 2019	25.16	25.28	25.06	25.26
2261	NYSE	BBN	Thu, Aug 22, 2019	25.16	25.18	25.00	25.16
2260	NYSE	BBN	Wed, Aug 21, 2019	24.93	25.25	24.90	25.16
2259	NYSE	BBN	Tue, Aug 20, 2019	24.88	25.09	24.78	25.08
2258	NYSE	BBN	Mon, Aug 19, 2019	24.76	24.94	24.65	24.88
2257	NYSE	BBN	Fri, Aug 16, 2019	24.75	24.84	24.69	24.78
2256	NYSE	BBN	Thu, Aug 15, 2019	25.00	25.14	24.72	24.74
2255	NYSE	BBN	Wed, Aug 14, 2019	24.87	25.28	24.76	24.98
2254	NYSE	BBN	Tue, Aug 13, 2019	24.81	24.88	24.63	24.77
2253	NYSE	BBN	Mon, Aug 12, 2019	24.58	24.75	24.45	24.75
2252	NYSE	BBN	Fri, Aug 9, 2019	24.46	24.55	24.38	24.48
2251	NYSE	BBN	Thu, Aug 8, 2019	24.34	24.50	24.16	24.39
2250	NYSE	BBN	Wed, Aug 7, 2019	24.29	24.72	24.28	24.44
2249	NYSE	BBN	Tue, Aug 6, 2019	24.25	24.28	24.13	24.25
2248	NYSE	BBN	Mon, Aug 5, 2019	24.15	24.26	24.10	24.20
2247	NYSE	BBN	Fri, Aug 2, 2019	24.04	24.11	23.92	24.10
2246	NYSE	BBN	Thu, Aug 1, 2019	23.93	24.25	23.80	24.03
2245	NYSE	BBN	Wed, Jul 31, 2019	23.85	23.89	23.70	23.89
2244	NYSE	BBN	Tue, Jul 30, 2019	23.67	23.76	23.67	23.74
2243	NYSE	BBN	Mon, Jul 29, 2019	23.74	23.76	23.70	23.73
2242	NYSE	BBN	Fri, Jul 26, 2019	23.80	23.82	23.72	23.74
2241	NYSE	BBN	Thu, Jul 25, 2019	23.72	23.81	23.71	23.79
2240	NYSE	BBN	Wed, Jul 24, 2019	23.80	23.80	23.72	23.76
2239	NYSE	BBN	Tue, Jul 23, 2019	23.77	23.82	23.73	23.78
2238	NYSE	BBN	Mon, Jul 22, 2019	23.84	23.84	23.75	23.79
2237	NYSE	BBN	Fri, Jul 19, 2019	23.70	23.85	23.69	23.79
2236	NYSE	BBN	Thu, Jul 18, 2019	23.61	23.70	23.58	23.68
2235	NYSE	BBN	Wed, Jul 17, 2019	23.55	23.63	23.52	23.61
2234	NYSE	BBN	Tue, Jul 16, 2019	23.55	23.62	23.49	23.60
2233	NYSE	BBN	Mon, Jul 15, 2019	23.60	23.66	23.51	23.55
2232	NYSE	BBN	Fri, Jul 12, 2019	23.60	23.64	23.53	23.57
2231	NYSE	BBN	Thu, Jul 11, 2019	23.60	23.70	23.60	23.58
2230	NYSE	BBN	Wed, Jul 10, 2019	23.63	23.67	23.56	23.66
2229	NYSE	BBN	Tue, Jul 9, 2019	23.64	23.64	23.52	23.63
2228	NYSE	BBN	Mon, Jul 8, 2019	23.74	23.74	23.62	23.66
2227	NYSE	BBN	Fri, Jul 5, 2019	23.57	23.73	23.54	23.71
2226	NYSE	BBN	Wed, Jul 3, 2019	23.70	23.80	23.60	23.75
2225	NYSE	BBN	Tue, Jul 2, 2019	23.79	23.82	23.64	23.74
2224	NYSE	BBN	Mon, Jul 1, 2019	23.79	23.86	23.63	23.86
2223	NYSE	BBN	Fri, Jun 28, 2019	23.58	23.72	23.50	23.72
2222	NYSE	BBN	Thu, Jun 27, 2019	23.44	23.55	23.33	23.54
2221	NYSE	BBN	Wed, Jun 26, 2019	23.39	23.46	23.32	23.40
2220	NYSE	BBN	Tue, Jun 25, 2019	23.35	23.46	23.31	23.36
2219	NYSE	BBN	Mon, Jun 24, 2019	23.30	23.36	23.23	23.33
2218	NYSE	BBN	Fri, Jun 21, 2019	23.30	23.33	23.24	23.28
2217	NYSE	BBN	Thu, Jun 20, 2019	23.27	23.35	23.21	23.30
2216	NYSE	BBN	Wed, Jun 19, 2019	23.22	23.24	23.14	23.18
2215	NYSE	BBN	Tue, Jun 18, 2019	23.39	23.43	23.21	23.25
2214	NYSE	BBN	Mon, Jun 17, 2019	23.20	23.29	23.09	23.24
2213	NYSE	BBN	Fri, Jun 14, 2019	23.23	23.29	23.19	23.22
2212	NYSE	BBN	Thu, Jun 13, 2019	23.34	23.40	23.14	23.21
2211	NYSE	BBN	Wed, Jun 12, 2019	23.46	23.60	23.39	23.33
2210	NYSE	BBN	Tue, Jun 11, 2019	23.75	23.76	23.43	23.46
2209	NYSE	BBN	Mon, Jun 10, 2019	23.68	23.80	23.68	23.73
2208	NYSE	BBN	Fri, Jun 7, 2019	23.73	23.80	23.67	23.72
2207	NYSE	BBN	Thu, Jun 6, 2019	23.62	23.78	23.62	23.72
2206	NYSE	BBN	Wed, Jun 5, 2019	23.63	23.76	23.60	23.69
2205	NYSE	BBN	Tue, Jun 4, 2019	23.62	23.80	23.58	23.67
2204	NYSE	BBN	Mon, Jun 3, 2019	23.57	23.70	23.49	23.69
2203	NYSE	BBN	Fri, May 31, 2019	23.45	23.58	23.28	23.47
2202	NYSE	BBN	Thu, May 30, 2019	23.57	23.57	23.26	23.35
2201	NYSE	BBN	Wed, May 29, 2019	23.32	23.60	23.32	23.46
2200	NYSE	BBN	Tue, May 28, 2019	23.41	23.65	23.38	23.39
2199	NYSE	BBN	Fri, May 24, 2019	23.36	23.47	23.36	23.42
2198	NYSE	BBN	Thu, May 23, 2019	23.23	23.42	23.19	23.31
2197	NYSE	BBN	Wed, May 22, 2019	23.17	23.33	23.16	23.23
2196	NYSE	BBN	Tue, May 21, 2019	23.09	23.29	23.08	23.21
2195	NYSE	BBN	Mon, May 20, 2019	23.21	23.25	23.11	23.13
2194	NYSE	BBN	Fri, May 17, 2019	23.14	23.25	23.10	23.18
2193	NYSE	BBN	Thu, May 16, 2019	23.13	23.14	23.08	23.14
2192	NYSE	BBN	Wed, May 15, 2019	23.21	23.22	23.10	23.13
2191	NYSE	BBN	Tue, May 14, 2019	22.94	23.18	22.94	23.17
2190	NYSE	BBN	Mon, May 13, 2019	23.03	23.03	22.99	22.91
2189	NYSE	BBN	Fri, May 10, 2019	22.98	23.06	22.98	23.03
2188	NYSE	BBN	Thu, May 9, 2019	23.10	23.10	22.97	23.00
2187	NYSE	BBN	Wed, May 8, 2019	23.08	23.10	23.02	23.07
2186	NYSE	BBN	Tue, May 7, 2019	23.08	23.10	23.06	23.06
2185	NYSE	BBN	Mon, May 6, 2019	23.00	23.10	23.00	23.08
2184	NYSE	BBN	Fri, May 3, 2019	23.00	23.07	22.96	23.06
2183	NYSE	BBN	Thu, May 2, 2019	22.87	23.05	22.84	22.96
2182	NYSE	BBN	Wed, May 1, 2019	22.95	23.05	22.80	22.94
2181	NYSE	BBN	Tue, Apr 30, 2019	22.84	22.93	22.77	22.85
2180	NYSE	BBN	Mon, Apr 29, 2019	22.82	22.83	22.73	22.78
2179	NYSE	BBN	Fri, Apr 26, 2019	22.70	22.89	22.58	22.88
2178	NYSE	BBN	Thu, Apr 25, 2019	22.49	22.74	22.45	22.71
2177	NYSE	BBN	Wed, Apr 24, 2019	22.60	22.67	22.49	22.49
2176	NYSE	BBN	Tue, Apr 23, 2019	22.51	22.64	22.50	22.55
2175	NYSE	BBN	Mon, Apr 22, 2019	22.41	22.58	22.41	22.50
2174	NYSE	BBN	Thu, Apr 18, 2019	22.45	22.62	22.34	22.50
2173	NYSE	BBN	Wed, Apr 17, 2019	22.33	22.46	22.20	22.43
2172	NYSE	BBN	Tue, Apr 16, 2019	22.77	22.81	22.30	22.36
2171	NYSE	BBN	Mon, Apr 15, 2019	22.82	22.87	22.70	22.76
2170	NYSE	BBN	Fri, Apr 12, 2019	22.79	22.86	22.67	22.82
2169	NYSE	BBN	Thu, Apr 11, 2019	22.84	22.95	22.80	22.78
2168	NYSE	BBN	Wed, Apr 10, 2019	22.74	22.90	22.70	22.90
2167	NYSE	BBN	Tue, Apr 9, 2019	22.78	22.82	22.61	22.71
2166	NYSE	BBN	Mon, Apr 8, 2019	22.64	22.85	22.60	22.72
2165	NYSE	BBN	Fri, Apr 5, 2019	22.56	22.69	22.53	22.63
2164	NYSE	BBN	Thu, Apr 4, 2019	22.61	22.63	22.47	22.56
2163	NYSE	BBN	Wed, Apr 3, 2019	22.61	22.74	22.53	22.62
2162	NYSE	BBN	Tue, Apr 2, 2019	22.60	22.71	22.58	22.60
2161	NYSE	BBN	Mon, Apr 1, 2019	22.57	22.62	22.43	22.62
2160	NYSE	BBN	Fri, Mar 29, 2019	22.43	22.50	22.40	22.43
2159	NYSE	BBN	Thu, Mar 28, 2019	22.50	22.50	22.27	22.41
2158	NYSE	BBN	Wed, Mar 27, 2019	22.72	22.72	22.44	22.47
2157	NYSE	BBN	Tue, Mar 26, 2019	22.81	22.81	22.58	22.66
2156	NYSE	BBN	Mon, Mar 25, 2019	22.39	22.84	22.36	22.81
2155	NYSE	BBN	Fri, Mar 22, 2019	22.35	22.46	22.25	22.35
2154	NYSE	BBN	Thu, Mar 21, 2019	22.19	22.30	22.10	22.21
2153	NYSE	BBN	Wed, Mar 20, 2019	21.85	22.09	21.83	22.05
2152	NYSE	BBN	Tue, Mar 19, 2019	21.71	21.96	21.65	21.85
2151	NYSE	BBN	Mon, Mar 18, 2019	21.87	21.87	21.62	21.67
2150	NYSE	BBN	Fri, Mar 15, 2019	21.71	21.89	21.65	21.80
2149	NYSE	BBN	Thu, Mar 14, 2019	21.77	21.84	21.64	21.67
2148	NYSE	BBN	Wed, Mar 13, 2019	22.10	22.16	21.85	21.78
2147	NYSE	BBN	Tue, Mar 12, 2019	22.21	22.21	22.03	22.10
2146	NYSE	BBN	Mon, Mar 11, 2019	22.17	22.22	22.15	22.15
2145	NYSE	BBN	Fri, Mar 8, 2019	22.34	22.34	22.16	22.19
2144	NYSE	BBN	Thu, Mar 7, 2019	22.33	22.50	22.31	22.33
2143	NYSE	BBN	Wed, Mar 6, 2019	22.31	22.40	22.19	22.32
2142	NYSE	BBN	Tue, Mar 5, 2019	22.15	22.37	22.12	22.34
2141	NYSE	BBN	Mon, Mar 4, 2019	22.26	22.35	22.16	22.18
2140	NYSE	BBN	Fri, Mar 1, 2019	22.38	22.38	22.21	22.30
2139	NYSE	BBN	Thu, Feb 28, 2019	22.39	22.45	22.31	22.38
2138	NYSE	BBN	Wed, Feb 27, 2019	22.40	22.41	22.35	22.39
2137	NYSE	BBN	Tue, Feb 26, 2019	22.45	22.47	22.36	22.39
2136	NYSE	BBN	Mon, Feb 25, 2019	22.44	22.44	22.32	22.36
2135	NYSE	BBN	Fri, Feb 22, 2019	22.32	22.37	22.24	22.35
2134	NYSE	BBN	Thu, Feb 21, 2019	22.05	22.23	22.02	22.19
2133	NYSE	BBN	Wed, Feb 20, 2019	22.07	22.24	21.97	22.09
2132	NYSE	BBN	Tue, Feb 19, 2019	22.18	22.26	22.01	22.06
2131	NYSE	BBN	Fri, Feb 15, 2019	22.15	22.30	22.04	22.06
2130	NYSE	BBN	Thu, Feb 14, 2019	22.13	22.24	22.13	22.13
2129	NYSE	BBN	Wed, Feb 13, 2019	22.39	22.39	22.18	22.13
2128	NYSE	BBN	Tue, Feb 12, 2019	22.24	22.40	22.24	22.38
2127	NYSE	BBN	Mon, Feb 11, 2019	22.06	22.28	22.04	22.24
2126	NYSE	BBN	Fri, Feb 8, 2019	21.81	22.15	21.81	22.09
2125	NYSE	BBN	Thu, Feb 7, 2019	21.94	22.08	21.85	21.88
2124	NYSE	BBN	Wed, Feb 6, 2019	21.94	21.96	21.71	21.92
2123	NYSE	BBN	Tue, Feb 5, 2019	21.90	21.94	21.83	21.88
2122	NYSE	BBN	Mon, Feb 4, 2019	21.87	21.90	21.75	21.88
2121	NYSE	BBN	Fri, Feb 1, 2019	21.71	21.85	21.60	21.83
2120	NYSE	BBN	Thu, Jan 31, 2019	21.60	21.77	21.55	21.74
2119	NYSE	BBN	Wed, Jan 30, 2019	21.89	21.89	21.41	21.55
2118	NYSE	BBN	Tue, Jan 29, 2019	21.82	21.92	21.79	21.85
2117	NYSE	BBN	Mon, Jan 28, 2019	21.90	21.90	21.77	21.83
2116	NYSE	BBN	Fri, Jan 25, 2019	21.80	21.94	21.69	21.92
2115	NYSE	BBN	Thu, Jan 24, 2019	21.85	21.93	21.76	21.81
2114	NYSE	BBN	Wed, Jan 23, 2019	21.73	21.85	21.64	21.82
2113	NYSE	BBN	Tue, Jan 22, 2019	21.66	21.76	21.58	21.76
2112	NYSE	BBN	Fri, Jan 18, 2019	21.67	21.71	21.53	21.58
2111	NYSE	BBN	Thu, Jan 17, 2019	21.60	21.72	21.55	21.63
2110	NYSE	BBN	Wed, Jan 16, 2019	21.48	21.72	21.40	21.61
2109	NYSE	BBN	Tue, Jan 15, 2019	21.30	21.43	21.24	21.39
2108	NYSE	BBN	Mon, Jan 14, 2019	21.40	21.50	21.03	21.22
2107	NYSE	BBN	Fri, Jan 11, 2019	21.39	21.49	21.35	21.35
2106	NYSE	BBN	Thu, Jan 10, 2019	21.53	21.54	21.25	21.34
2105	NYSE	BBN	Wed, Jan 9, 2019	21.36	21.54	21.30	21.46
2104	NYSE	BBN	Tue, Jan 8, 2019	21.43	21.47	21.23	21.44
2103	NYSE	BBN	Mon, Jan 7, 2019	21.57	21.57	21.29	21.41
2102	NYSE	BBN	Fri, Jan 4, 2019	21.11	21.49	21.01	21.48
2101	NYSE	BBN	Thu, Jan 3, 2019	20.75	21.17	20.75	21.14
2100	NYSE	BBN	Wed, Jan 2, 2019	21.04	21.14	20.67	20.71
2099	NYSE	BBN	Mon, Dec 31, 2018	21.24	21.30	20.93	21.02
2098	NYSE	BBN	Fri, Dec 28, 2018	21.32	21.44	21.22	21.24
2097	NYSE	BBN	Thu, Dec 27, 2018	21.12	21.49	21.12	21.29
2096	NYSE	BBN	Wed, Dec 26, 2018	21.19	21.24	21.00	21.14
2095	NYSE	BBN	Mon, Dec 24, 2018	20.93	21.21	20.93	21.19
2094	NYSE	BBN	Fri, Dec 21, 2018	20.82	20.98	20.74	20.80
2093	NYSE	BBN	Thu, Dec 20, 2018	20.83	21.03	20.82	20.85
2092	NYSE	BBN	Wed, Dec 19, 2018	20.87	21.11	20.77	20.83
2091	NYSE	BBN	Tue, Dec 18, 2018	20.88	20.95	20.85	20.90
2090	NYSE	BBN	Mon, Dec 17, 2018	20.83	20.96	20.82	20.82
2089	NYSE	BBN	Fri, Dec 14, 2018	21.02	21.11	20.91	20.99
2088	NYSE	BBN	Thu, Dec 13, 2018	20.97	21.06	20.81	21.00
2087	NYSE	BBN	Wed, Dec 12, 2018	21.08	21.10	20.88	20.97
2086	NYSE	BBN	Tue, Dec 11, 2018	21.15	21.23	21.10	21.03
2085	NYSE	BBN	Mon, Dec 10, 2018	21.13	21.16	21.00	21.13
2084	NYSE	BBN	Fri, Dec 7, 2018	20.86	21.14	20.84	21.11
2083	NYSE	BBN	Thu, Dec 6, 2018	20.97	21.09	20.90	20.99
2082	NYSE	BBN	Tue, Dec 4, 2018	20.77	20.87	20.76	20.82
2081	NYSE	BBN	Mon, Dec 3, 2018	20.57	20.72	20.50	20.70
2080	NYSE	BBN	Fri, Nov 30, 2018	20.20	20.40	20.17	20.37
2079	NYSE	BBN	Thu, Nov 29, 2018	20.13	20.20	20.11	20.19
2078	NYSE	BBN	Wed, Nov 28, 2018	19.99	20.13	19.91	20.11
2077	NYSE	BBN	Tue, Nov 27, 2018	19.79	19.96	19.75	19.94
2076	NYSE	BBN	Mon, Nov 26, 2018	19.77	19.84	19.73	19.83
2075	NYSE	BBN	Fri, Nov 23, 2018	19.82	19.83	19.72	19.76
2074	NYSE	BBN	Wed, Nov 21, 2018	19.91	19.91	19.72	19.75
2073	NYSE	BBN	Tue, Nov 20, 2018	19.86	19.88	19.81	19.83
2072	NYSE	BBN	Mon, Nov 19, 2018	19.81	19.90	19.78	19.88
2071	NYSE	BBN	Fri, Nov 16, 2018	19.87	19.89	19.67	19.80
2070	NYSE	BBN	Thu, Nov 15, 2018	20.00	20.06	19.80	19.80
2069	NYSE	BBN	Wed, Nov 14, 2018	20.04	20.08	19.95	20.01
2068	NYSE	BBN	Tue, Nov 13, 2018	19.95	20.14	19.92	20.00
2067	NYSE	BBN	Mon, Nov 12, 2018	19.84	19.97	19.79	19.95
2066	NYSE	BBN	Fri, Nov 9, 2018	19.73	19.89	19.73	19.78
2065	NYSE	BBN	Thu, Nov 8, 2018	19.63	19.78	19.59	19.74
2064	NYSE	BBN	Wed, Nov 7, 2018	19.69	19.77	19.62	19.63
2063	NYSE	BBN	Tue, Nov 6, 2018	19.62	19.75	19.60	19.68
2062	NYSE	BBN	Mon, Nov 5, 2018	19.69	19.72	19.60	19.66
2061	NYSE	BBN	Fri, Nov 2, 2018	19.76	19.81	19.61	19.63
2060	NYSE	BBN	Thu, Nov 1, 2018	19.74	19.85	19.74	19.82
2059	NYSE	BBN	Wed, Oct 31, 2018	19.84	19.92	19.72	19.74
2058	NYSE	BBN	Tue, Oct 30, 2018	19.82	19.87	19.67	19.86
2057	NYSE	BBN	Mon, Oct 29, 2018	19.99	20.00	19.86	19.88
2056	NYSE	BBN	Fri, Oct 26, 2018	19.95	20.04	19.92	19.95
2055	NYSE	BBN	Thu, Oct 25, 2018	20.03	20.12	19.98	20.01
2054	NYSE	BBN	Wed, Oct 24, 2018	20.11	20.22	20.02	20.09
2053	NYSE	BBN	Tue, Oct 23, 2018	20.01	20.21	19.90	20.12
2052	NYSE	BBN	Mon, Oct 22, 2018	20.10	20.16	19.97	19.99
2051	NYSE	BBN	Fri, Oct 19, 2018	20.12	20.21	20.06	20.08
2050	NYSE	BBN	Thu, Oct 18, 2018	20.22	20.33	20.15	20.15
2049	NYSE	BBN	Wed, Oct 17, 2018	20.34	20.34	20.20	20.24
2048	NYSE	BBN	Tue, Oct 16, 2018	20.28	20.38	20.18	20.35
2047	NYSE	BBN	Mon, Oct 15, 2018	20.15	20.37	20.15	20.27
2046	NYSE	BBN	Fri, Oct 12, 2018	20.10	20.15	20.01	20.13
2045	NYSE	BBN	Thu, Oct 11, 2018	20.29	20.32	20.00	19.98
2044	NYSE	BBN	Wed, Oct 10, 2018	20.56	20.66	20.33	20.33
2043	NYSE	BBN	Tue, Oct 9, 2018	20.25	20.85	20.11	20.67
2042	NYSE	BBN	Mon, Oct 8, 2018	20.39	20.46	20.20	20.21
2041	NYSE	BBN	Fri, Oct 5, 2018	20.85	20.90	20.35	20.43
2040	NYSE	BBN	Thu, Oct 4, 2018	21.09	21.13	20.90	20.90
2039	NYSE	BBN	Wed, Oct 3, 2018	21.26	21.33	21.12	21.22
2038	NYSE	BBN	Tue, Oct 2, 2018	21.19	21.32	21.19	21.30
2037	NYSE	BBN	Mon, Oct 1, 2018	21.13	21.22	21.13	21.19
2036	NYSE	BBN	Fri, Sep 28, 2018	21.17	21.20	21.15	21.20
2035	NYSE	BBN	Thu, Sep 27, 2018	21.16	21.25	21.05	21.13
2034	NYSE	BBN	Wed, Sep 26, 2018	21.11	21.21	21.06	21.11
2033	NYSE	BBN	Tue, Sep 25, 2018	21.25	21.25	21.06	21.06
2032	NYSE	BBN	Mon, Sep 24, 2018	21.22	21.31	21.10	21.30
2031	NYSE	BBN	Fri, Sep 21, 2018	21.26	21.33	21.24	21.28
2030	NYSE	BBN	Thu, Sep 20, 2018	21.33	21.42	21.25	21.26
2029	NYSE	BBN	Wed, Sep 19, 2018	21.40	21.43	21.31	21.32
2028	NYSE	BBN	Tue, Sep 18, 2018	21.48	21.52	21.42	21.43
2027	NYSE	BBN	Mon, Sep 17, 2018	21.55	21.62	21.48	21.58
2026	NYSE	BBN	Fri, Sep 14, 2018	21.71	21.71	21.48	21.60
2025	NYSE	BBN	Thu, Sep 13, 2018	21.77	21.86	21.68	21.71
2024	NYSE	BBN	Wed, Sep 12, 2018	21.85	21.85	21.80	21.72
2023	NYSE	BBN	Tue, Sep 11, 2018	21.80	21.84	21.75	21.77
2022	NYSE	BBN	Mon, Sep 10, 2018	21.78	21.82	21.78	21.80
2021	NYSE	BBN	Fri, Sep 7, 2018	21.82	21.89	21.77	21.80
2020	NYSE	BBN	Thu, Sep 6, 2018	21.81	21.88	21.79	21.87
2019	NYSE	BBN	Wed, Sep 5, 2018	21.81	21.87	21.77	21.80
2018	NYSE	BBN	Tue, Sep 4, 2018	21.91	21.94	21.81	21.82
2017	NYSE	BBN	Fri, Aug 31, 2018	22.00	22.03	21.90	21.96
2016	NYSE	BBN	Thu, Aug 30, 2018	21.91	21.95	21.87	21.92
2015	NYSE	BBN	Wed, Aug 29, 2018	21.96	21.99	21.90	21.91
2014	NYSE	BBN	Tue, Aug 28, 2018	21.93	21.98	21.90	21.92
2013	NYSE	BBN	Mon, Aug 27, 2018	22.02	22.04	21.95	21.96
2012	NYSE	BBN	Fri, Aug 24, 2018	21.94	22.00	21.92	21.98
2011	NYSE	BBN	Thu, Aug 23, 2018	21.95	22.00	21.88	21.97
2010	NYSE	BBN	Wed, Aug 22, 2018	21.96	22.02	21.87	21.93
2009	NYSE	BBN	Tue, Aug 21, 2018	21.97	22.04	21.93	21.95
2008	NYSE	BBN	Mon, Aug 20, 2018	22.08	22.15	22.01	22.02
2007	NYSE	BBN	Fri, Aug 17, 2018	22.02	22.02	21.95	21.98
2006	NYSE	BBN	Thu, Aug 16, 2018	22.03	22.03	21.94	21.99
2005	NYSE	BBN	Wed, Aug 15, 2018	21.90	21.97	21.90	21.96
2004	NYSE	BBN	Tue, Aug 14, 2018	21.93	21.96	21.85	21.94
2003	NYSE	BBN	Mon, Aug 13, 2018	21.86	21.98	21.85	21.85
2002	NYSE	BBN	Fri, Aug 10, 2018	22.00	22.03	21.90	21.91
2001	NYSE	BBN	Thu, Aug 9, 2018	22.00	22.08	21.89	21.93
2000	NYSE	BBN	Wed, Aug 8, 2018	22.06	22.09	21.96	22.01
1999	NYSE	BBN	Tue, Aug 7, 2018	22.14	22.16	21.98	22.01
1998	NYSE	BBN	Mon, Aug 6, 2018	22.20	22.29	22.15	22.16
1997	NYSE	BBN	Fri, Aug 3, 2018	22.07	22.19	22.04	22.18
1996	NYSE	BBN	Thu, Aug 2, 2018	22.05	22.08	22.01	22.03
1995	NYSE	BBN	Wed, Aug 1, 2018	21.95	22.05	21.92	22.05
1994	NYSE	BBN	Tue, Jul 31, 2018	21.98	22.02	21.93	21.99
1993	NYSE	BBN	Mon, Jul 30, 2018	21.88	21.92	21.85	21.90
1992	NYSE	BBN	Fri, Jul 27, 2018	21.92	21.95	21.88	21.89
1991	NYSE	BBN	Thu, Jul 26, 2018	21.94	21.94	21.84	21.87
1990	NYSE	BBN	Wed, Jul 25, 2018	21.86	21.90	21.80	21.84
1989	NYSE	BBN	Tue, Jul 24, 2018	21.90	21.93	21.83	21.86
1988	NYSE	BBN	Mon, Jul 23, 2018	22.03	22.04	21.86	21.90
1987	NYSE	BBN	Fri, Jul 20, 2018	21.89	22.00	21.85	21.99
1986	NYSE	BBN	Thu, Jul 19, 2018	21.83	21.89	21.79	21.89
1985	NYSE	BBN	Wed, Jul 18, 2018	21.81	21.83	21.76	21.79
1984	NYSE	BBN	Tue, Jul 17, 2018	21.89	21.91	21.78	21.83
1983	NYSE	BBN	Mon, Jul 16, 2018	21.91	21.94	21.85	21.89
1982	NYSE	BBN	Fri, Jul 13, 2018	22.00	22.00	21.89	21.94
1981	NYSE	BBN	Thu, Jul 12, 2018	22.12	22.14	22.05	21.95
1980	NYSE	BBN	Wed, Jul 11, 2018	22.07	22.23	22.06	22.10
1979	NYSE	BBN	Tue, Jul 10, 2018	21.86	22.04	21.86	22.04
1978	NYSE	BBN	Mon, Jul 9, 2018	21.96	22.03	21.76	21.86
1977	NYSE	BBN	Fri, Jul 6, 2018	21.95	22.06	21.90	21.99
1976	NYSE	BBN	Thu, Jul 5, 2018	21.71	21.95	21.71	21.91
1975	NYSE	BBN	Tue, Jul 3, 2018	21.90	22.00	21.74	21.74
1974	NYSE	BBN	Mon, Jul 2, 2018	22.14	22.15	22.01	22.10
1973	NYSE	BBN	Fri, Jun 29, 2018	22.15	22.15	22.05	22.10
1972	NYSE	BBN	Thu, Jun 28, 2018	22.00	22.13	21.97	22.02
1971	NYSE	BBN	Wed, Jun 27, 2018	21.83	21.92	21.83	21.87
1970	NYSE	BBN	Tue, Jun 26, 2018	21.71	21.80	21.71	21.80
1969	NYSE	BBN	Mon, Jun 25, 2018	21.78	21.86	21.73	21.73
1968	NYSE	BBN	Fri, Jun 22, 2018	21.72	21.81	21.72	21.77
1967	NYSE	BBN	Thu, Jun 21, 2018	21.79	21.79	21.66	21.72
1966	NYSE	BBN	Wed, Jun 20, 2018	21.80	21.80	21.70	21.75
1965	NYSE	BBN	Tue, Jun 19, 2018	21.74	21.83	21.70	21.77
1964	NYSE	BBN	Mon, Jun 18, 2018	21.70	21.74	21.68	21.71
1963	NYSE	BBN	Fri, Jun 15, 2018	21.70	21.79	21.64	21.66
1962	NYSE	BBN	Thu, Jun 14, 2018	21.71	21.75	21.63	21.68
1961	NYSE	BBN	Wed, Jun 13, 2018	21.76	21.86	21.73	21.64
1960	NYSE	BBN	Tue, Jun 12, 2018	21.73	21.86	21.73	21.78
1959	NYSE	BBN	Mon, Jun 11, 2018	21.70	21.81	21.70	21.78
1958	NYSE	BBN	Fri, Jun 8, 2018	21.76	21.83	21.75	21.75
1957	NYSE	BBN	Thu, Jun 7, 2018	21.68	21.81	21.68	21.80
1956	NYSE	BBN	Wed, Jun 6, 2018	21.76	21.80	21.67	21.68
1955	NYSE	BBN	Tue, Jun 5, 2018	21.84	21.84	21.77	21.80
1954	NYSE	BBN	Mon, Jun 4, 2018	21.74	21.82	21.73	21.78
1953	NYSE	BBN	Fri, Jun 1, 2018	21.86	21.86	21.74	21.80
1952	NYSE	BBN	Thu, May 31, 2018	21.91	21.98	21.80	21.84
1951	NYSE	BBN	Wed, May 30, 2018	21.75	21.91	21.74	21.82
1950	NYSE	BBN	Tue, May 29, 2018	21.67	21.81	21.67	21.81
1949	NYSE	BBN	Fri, May 25, 2018	21.66	21.69	21.59	21.61
1948	NYSE	BBN	Thu, May 24, 2018	21.44	21.61	21.44	21.60
1947	NYSE	BBN	Wed, May 23, 2018	21.39	21.45	21.38	21.40
1946	NYSE	BBN	Tue, May 22, 2018	21.35	21.42	21.31	21.32
1945	NYSE	BBN	Mon, May 21, 2018	21.34	21.45	21.31	21.38
1944	NYSE	BBN	Fri, May 18, 2018	21.46	21.54	21.26	21.34
1943	NYSE	BBN	Thu, May 17, 2018	21.58	21.58	21.47	21.49
1942	NYSE	BBN	Wed, May 16, 2018	21.75	21.75	21.56	21.58
1941	NYSE	BBN	Tue, May 15, 2018	21.80	21.80	21.68	21.70
1940	NYSE	BBN	Mon, May 14, 2018	21.84	21.91	21.78	21.84
1939	NYSE	BBN	Fri, May 11, 2018	21.91	21.95	21.87	21.93
1938	NYSE	BBN	Thu, May 10, 2018	21.85	21.92	21.76	21.86
1937	NYSE	BBN	Wed, May 9, 2018	21.74	21.89	21.74	21.85
1936	NYSE	BBN	Tue, May 8, 2018	21.94	21.97	21.79	21.81
1935	NYSE	BBN	Mon, May 7, 2018	21.98	21.99	21.87	21.93
1934	NYSE	BBN	Fri, May 4, 2018	21.87	21.97	21.85	21.93
1933	NYSE	BBN	Thu, May 3, 2018	21.91	22.00	21.82	21.86
1932	NYSE	BBN	Wed, May 2, 2018	21.79	21.90	21.76	21.83
1931	NYSE	BBN	Tue, May 1, 2018	22.08	22.08	21.74	21.77
1930	NYSE	BBN	Mon, Apr 30, 2018	21.90	22.02	21.87	22.02
1929	NYSE	BBN	Fri, Apr 27, 2018	21.88	21.88	21.84	21.85
1928	NYSE	BBN	Thu, Apr 26, 2018	21.87	21.94	21.80	21.82
1927	NYSE	BBN	Wed, Apr 25, 2018	21.82	21.90	21.76	21.77
1926	NYSE	BBN	Tue, Apr 24, 2018	21.87	21.93	21.79	21.91
1925	NYSE	BBN	Mon, Apr 23, 2018	22.05	22.05	21.83	21.84
1924	NYSE	BBN	Fri, Apr 20, 2018	22.24	22.24	22.06	22.06
1923	NYSE	BBN	Thu, Apr 19, 2018	22.27	22.29	22.20	22.24
1922	NYSE	BBN	Wed, Apr 18, 2018	22.46	22.46	22.30	22.33
1921	NYSE	BBN	Tue, Apr 17, 2018	22.50	22.59	22.46	22.48
1920	NYSE	BBN	Mon, Apr 16, 2018	22.53	22.53	22.40	22.53
1919	NYSE	BBN	Fri, Apr 13, 2018	22.59	22.59	22.50	22.54
1918	NYSE	BBN	Thu, Apr 12, 2018	22.68	22.74	22.62	22.59
1917	NYSE	BBN	Wed, Apr 11, 2018	22.67	22.73	22.56	22.63
1916	NYSE	BBN	Tue, Apr 10, 2018	22.62	22.76	22.57	22.68
1915	NYSE	BBN	Mon, Apr 9, 2018	22.65	22.70	22.62	22.65
1914	NYSE	BBN	Fri, Apr 6, 2018	22.59	22.65	22.52	22.65
1913	NYSE	BBN	Thu, Apr 5, 2018	22.43	22.57	22.39	22.54
1912	NYSE	BBN	Wed, Apr 4, 2018	22.60	22.60	22.44	22.47
1911	NYSE	BBN	Tue, Apr 3, 2018	22.35	22.61	22.35	22.56
1910	NYSE	BBN	Mon, Apr 2, 2018	22.58	22.64	22.34	22.37
1909	NYSE	BBN	Thu, Mar 29, 2018	22.54	22.63	22.50	22.52
1908	NYSE	BBN	Wed, Mar 28, 2018	22.45	22.60	22.38	22.44
1907	NYSE	BBN	Tue, Mar 27, 2018	22.36	22.50	22.31	22.36
1906	NYSE	BBN	Mon, Mar 26, 2018	22.15	22.37	22.15	22.36
1905	NYSE	BBN	Fri, Mar 23, 2018	22.29	22.34	22.13	22.18
1904	NYSE	BBN	Thu, Mar 22, 2018	22.24	22.43	22.21	22.37
1903	NYSE	BBN	Wed, Mar 21, 2018	22.18	22.32	22.09	22.26
1902	NYSE	BBN	Tue, Mar 20, 2018	22.33	22.37	22.21	22.24
1901	NYSE	BBN	Mon, Mar 19, 2018	22.46	22.46	22.35	22.39
1900	NYSE	BBN	Fri, Mar 16, 2018	22.38	22.57	22.35	22.51
1899	NYSE	BBN	Thu, Mar 15, 2018	22.29	22.45	22.27	22.43
1898	NYSE	BBN	Wed, Mar 14, 2018	22.22	22.36	22.19	22.36
1897	NYSE	BBN	Tue, Mar 13, 2018	22.22	22.30	22.18	22.16
1896	NYSE	BBN	Mon, Mar 12, 2018	22.00	22.22	22.00	22.21
1895	NYSE	BBN	Fri, Mar 9, 2018	22.05	22.12	21.99	22.00
1894	NYSE	BBN	Thu, Mar 8, 2018	21.90	22.09	21.89	22.07
1893	NYSE	BBN	Wed, Mar 7, 2018	21.93	22.04	21.83	21.84
1892	NYSE	BBN	Tue, Mar 6, 2018	21.96	22.05	21.91	22.02
1891	NYSE	BBN	Mon, Mar 5, 2018	22.07	22.14	21.90	21.92
1890	NYSE	BBN	Fri, Mar 2, 2018	21.92	22.10	21.87	22.10
1889	NYSE	BBN	Thu, Mar 1, 2018	21.89	21.99	21.83	21.96
1888	NYSE	BBN	Wed, Feb 28, 2018	21.72	21.84	21.72	21.83
1887	NYSE	BBN	Tue, Feb 27, 2018	21.71	21.78	21.58	21.65
1886	NYSE	BBN	Mon, Feb 26, 2018	21.73	21.80	21.69	21.73
1885	NYSE	BBN	Fri, Feb 23, 2018	21.70	21.74	21.61	21.66
1884	NYSE	BBN	Thu, Feb 22, 2018	21.56	21.92	21.47	21.60
1883	NYSE	BBN	Wed, Feb 21, 2018	21.55	21.63	21.51	21.57
1882	NYSE	BBN	Tue, Feb 20, 2018	21.75	21.80	21.56	21.56
1881	NYSE	BBN	Fri, Feb 16, 2018	21.88	21.89	21.71	21.76
1880	NYSE	BBN	Thu, Feb 15, 2018	21.71	21.80	21.70	21.77
1879	NYSE	BBN	Wed, Feb 14, 2018	21.64	21.81	21.60	21.75
1878	NYSE	BBN	Tue, Feb 13, 2018	21.78	21.98	21.78	21.77
1877	NYSE	BBN	Mon, Feb 12, 2018	21.59	21.81	21.59	21.78
1876	NYSE	BBN	Fri, Feb 9, 2018	21.75	21.81	21.38	21.55
1875	NYSE	BBN	Thu, Feb 8, 2018	21.89	21.92	21.68	21.70
1874	NYSE	BBN	Wed, Feb 7, 2018	22.03	22.18	21.90	21.95
1873	NYSE	BBN	Tue, Feb 6, 2018	21.99	22.20	21.90	22.09
1872	NYSE	BBN	Mon, Feb 5, 2018	22.03	22.07	21.89	22.01
1871	NYSE	BBN	Fri, Feb 2, 2018	22.17	22.34	22.05	22.09
1870	NYSE	BBN	Thu, Feb 1, 2018	22.07	22.37	22.07	22.24
1869	NYSE	BBN	Wed, Jan 31, 2018	21.95	22.12	21.95	22.12
1868	NYSE	BBN	Tue, Jan 30, 2018	21.75	22.05	21.75	21.92
1867	NYSE	BBN	Mon, Jan 29, 2018	22.36	22.36	21.62	21.93
1866	NYSE	BBN	Fri, Jan 26, 2018	22.48	22.53	22.38	22.48
1865	NYSE	BBN	Thu, Jan 25, 2018	22.49	22.58	22.37	22.54
1864	NYSE	BBN	Wed, Jan 24, 2018	22.53	22.58	22.47	22.48
1863	NYSE	BBN	Tue, Jan 23, 2018	22.56	22.65	22.55	22.61
1862	NYSE	BBN	Mon, Jan 22, 2018	22.51	22.59	22.46	22.54
1861	NYSE	BBN	Fri, Jan 19, 2018	22.55	22.57	22.44	22.51
1860	NYSE	BBN	Thu, Jan 18, 2018	22.60	22.65	22.55	22.58
1859	NYSE	BBN	Wed, Jan 17, 2018	22.76	22.84	22.71	22.74
1858	NYSE	BBN	Tue, Jan 16, 2018	22.78	22.84	22.71	22.78
1857	NYSE	BBN	Fri, Jan 12, 2018	22.71	22.81	22.68	22.71
1856	NYSE	BBN	Thu, Jan 11, 2018	22.77	22.88	22.75	22.76
1855	NYSE	BBN	Wed, Jan 10, 2018	22.89	22.89	22.72	22.80
1854	NYSE	BBN	Tue, Jan 9, 2018	23.18	23.18	22.95	23.01
1853	NYSE	BBN	Mon, Jan 8, 2018	23.36	23.36	23.12	23.18
1852	NYSE	BBN	Fri, Jan 5, 2018	23.35	23.44	23.26	23.27
1851	NYSE	BBN	Thu, Jan 4, 2018	23.29	23.39	23.28	23.39
1850	NYSE	BBN	Wed, Jan 3, 2018	23.20	23.30	23.09	23.30
1849	NYSE	BBN	Tue, Jan 2, 2018	23.12	23.24	23.01	23.15
1848	NYSE	BBN	Fri, Dec 29, 2017	22.91	23.20	22.91	23.19
1847	NYSE	BBN	Thu, Dec 28, 2017	22.92	23.07	22.92	22.93
1846	NYSE	BBN	Wed, Dec 27, 2017	22.91	23.14	22.91	22.87
1845	NYSE	BBN	Tue, Dec 26, 2017	22.84	22.92	22.83	22.92
1844	NYSE	BBN	Fri, Dec 22, 2017	22.86	23.01	22.85	22.86
1843	NYSE	BBN	Thu, Dec 21, 2017	22.97	23.01	22.74	22.81
1842	NYSE	BBN	Wed, Dec 20, 2017	23.08	23.08	22.96	22.98
1841	NYSE	BBN	Tue, Dec 19, 2017	23.29	23.30	23.15	23.18
1840	NYSE	BBN	Mon, Dec 18, 2017	23.32	23.36	23.24	23.35
1839	NYSE	BBN	Fri, Dec 15, 2017	23.20	23.30	23.20	23.27
1838	NYSE	BBN	Thu, Dec 14, 2017	23.15	23.24	23.13	23.24
1837	NYSE	BBN	Wed, Dec 13, 2017	23.12	23.22	23.07	23.15
1836	NYSE	BBN	Tue, Dec 12, 2017	23.20	23.20	23.13	23.13
1835	NYSE	BBN	Mon, Dec 11, 2017	23.20	23.26	23.04	23.24
1834	NYSE	BBN	Fri, Dec 8, 2017	23.35	23.35	23.21	23.28
1833	NYSE	BBN	Thu, Dec 7, 2017	23.40	23.48	23.29	23.32
1832	NYSE	BBN	Wed, Dec 6, 2017	23.29	23.48	23.29	23.39
1831	NYSE	BBN	Tue, Dec 5, 2017	23.07	23.37	23.07	23.29
1830	NYSE	BBN	Mon, Dec 4, 2017	23.03	23.17	23.02	23.07
1829	NYSE	BBN	Fri, Dec 1, 2017	23.12	23.18	23.08	23.08
1828	NYSE	BBN	Thu, Nov 30, 2017	23.05	23.19	23.01	23.03
1827	NYSE	BBN	Wed, Nov 29, 2017	23.14	23.18	23.00	23.12
1826	NYSE	BBN	Tue, Nov 28, 2017	23.32	23.32	23.18	23.22
1825	NYSE	BBN	Mon, Nov 27, 2017	23.23	23.30	23.20	23.28
1824	NYSE	BBN	Fri, Nov 24, 2017	23.19	23.21	23.14	23.17
1823	NYSE	BBN	Wed, Nov 22, 2017	23.13	23.22	23.12	23.12
1822	NYSE	BBN	Tue, Nov 21, 2017	23.22	23.24	23.13	23.16
1821	NYSE	BBN	Mon, Nov 20, 2017	23.14	23.22	23.04	23.20
1820	NYSE	BBN	Fri, Nov 17, 2017	23.30	23.30	23.09	23.09
1819	NYSE	BBN	Thu, Nov 16, 2017	23.27	23.30	23.22	23.25
1818	NYSE	BBN	Wed, Nov 15, 2017	23.10	23.24	23.07	23.19
1817	NYSE	BBN	Tue, Nov 14, 2017	22.97	23.17	22.95	23.09
1816	NYSE	BBN	Mon, Nov 13, 2017	23.07	23.12	22.98	22.94
1815	NYSE	BBN	Fri, Nov 10, 2017	23.02	23.09	22.93	23.07
1814	NYSE	BBN	Thu, Nov 9, 2017	23.39	23.40	23.10	23.14
1813	NYSE	BBN	Wed, Nov 8, 2017	23.35	23.45	23.34	23.42
1812	NYSE	BBN	Tue, Nov 7, 2017	23.48	23.50	23.32	23.34
1811	NYSE	BBN	Mon, Nov 6, 2017	23.40	23.47	23.36	23.47
1810	NYSE	BBN	Fri, Nov 3, 2017	23.31	23.40	23.25	23.40
1809	NYSE	BBN	Thu, Nov 2, 2017	23.29	23.38	23.23	23.32
1808	NYSE	BBN	Wed, Nov 1, 2017	23.19	23.28	23.14	23.27
1807	NYSE	BBN	Tue, Oct 31, 2017	23.17	23.31	23.01	23.09
1806	NYSE	BBN	Mon, Oct 30, 2017	22.85	23.17	22.85	23.13
1805	NYSE	BBN	Fri, Oct 27, 2017	22.68	22.84	22.55	22.81
1804	NYSE	BBN	Thu, Oct 26, 2017	22.88	23.01	22.57	22.61
1803	NYSE	BBN	Wed, Oct 25, 2017	23.25	23.25	22.82	22.92
1802	NYSE	BBN	Tue, Oct 24, 2017	23.39	23.42	23.32	23.34
1801	NYSE	BBN	Mon, Oct 23, 2017	23.30	23.47	23.23	23.44
1800	NYSE	BBN	Fri, Oct 20, 2017	23.45	23.47	23.28	23.31
1799	NYSE	BBN	Thu, Oct 19, 2017	23.54	23.54	23.46	23.52
1798	NYSE	BBN	Wed, Oct 18, 2017	23.48	23.52	23.40	23.51
1797	NYSE	BBN	Tue, Oct 17, 2017	23.53	23.58	23.43	23.57
1796	NYSE	BBN	Mon, Oct 16, 2017	23.51	23.56	23.45	23.54
1795	NYSE	BBN	Fri, Oct 13, 2017	23.42	23.51	23.36	23.51
1794	NYSE	BBN	Thu, Oct 12, 2017	23.47	23.59	23.43	23.36
1793	NYSE	BBN	Wed, Oct 11, 2017	23.40	23.52	23.38	23.51
1792	NYSE	BBN	Tue, Oct 10, 2017	23.36	23.42	23.30	23.33
1791	NYSE	BBN	Mon, Oct 9, 2017	23.40	23.43	23.32	23.41
1790	NYSE	BBN	Fri, Oct 6, 2017	23.31	23.35	23.23	23.35
1789	NYSE	BBN	Thu, Oct 5, 2017	23.49	23.54	23.38	23.38
1788	NYSE	BBN	Wed, Oct 4, 2017	23.43	23.52	23.43	23.49
1787	NYSE	BBN	Tue, Oct 3, 2017	23.32	23.48	23.30	23.46
1786	NYSE	BBN	Mon, Oct 2, 2017	23.44	23.49	23.31	23.37
1785	NYSE	BBN	Fri, Sep 29, 2017	23.42	23.47	23.30	23.37
1784	NYSE	BBN	Thu, Sep 28, 2017	23.55	23.58	23.26	23.36
1783	NYSE	BBN	Wed, Sep 27, 2017	23.55	23.72	23.51	23.62
1782	NYSE	BBN	Tue, Sep 26, 2017	23.69	23.79	23.62	23.65
1781	NYSE	BBN	Mon, Sep 25, 2017	23.61	23.71	23.57	23.69
1780	NYSE	BBN	Fri, Sep 22, 2017	23.64	23.66	23.52	23.57
1779	NYSE	BBN	Thu, Sep 21, 2017	23.49	23.64	23.46	23.55
1778	NYSE	BBN	Wed, Sep 20, 2017	23.61	23.61	23.45	23.49
1777	NYSE	BBN	Tue, Sep 19, 2017	23.75	23.75	23.58	23.58
1776	NYSE	BBN	Mon, Sep 18, 2017	23.75	23.76	23.72	23.73
1775	NYSE	BBN	Fri, Sep 15, 2017	23.71	23.79	23.71	23.78
1774	NYSE	BBN	Thu, Sep 14, 2017	23.62	23.70	23.59	23.68
1773	NYSE	BBN	Wed, Sep 13, 2017	23.66	23.75	23.65	23.59
1772	NYSE	BBN	Tue, Sep 12, 2017	23.75	23.81	23.67	23.71
1771	NYSE	BBN	Mon, Sep 11, 2017	23.90	23.90	22.86	23.82
1770	NYSE	BBN	Fri, Sep 8, 2017	23.91	23.94	23.87	23.90
1769	NYSE	BBN	Thu, Sep 7, 2017	23.84	23.91	23.83	23.87
1768	NYSE	BBN	Wed, Sep 6, 2017	23.80	23.89	23.76	23.86
1767	NYSE	BBN	Tue, Sep 5, 2017	23.89	23.90	23.72	23.77
1766	NYSE	BBN	Fri, Sep 1, 2017	23.95	23.96	23.86	23.86
1765	NYSE	BBN	Thu, Aug 31, 2017	23.80	23.92	23.80	23.92
1764	NYSE	BBN	Wed, Aug 30, 2017	23.95	23.96	23.75	23.83
1763	NYSE	BBN	Tue, Aug 29, 2017	23.81	23.96	23.81	23.95
1762	NYSE	BBN	Mon, Aug 28, 2017	23.70	23.90	23.70	23.81
1761	NYSE	BBN	Fri, Aug 25, 2017	23.67	23.71	23.63	23.71
1760	NYSE	BBN	Thu, Aug 24, 2017	23.51	23.65	23.51	23.65
1759	NYSE	BBN	Wed, Aug 23, 2017	23.67	23.72	23.52	23.57
1758	NYSE	BBN	Tue, Aug 22, 2017	23.47	23.84	23.47	23.72
1757	NYSE	BBN	Mon, Aug 21, 2017	23.46	23.50	23.40	23.47
1756	NYSE	BBN	Fri, Aug 18, 2017	23.45	23.50	23.39	23.50
1755	NYSE	BBN	Thu, Aug 17, 2017	23.29	23.47	23.29	23.47
1754	NYSE	BBN	Wed, Aug 16, 2017	23.23	23.35	23.18	23.35
1753	NYSE	BBN	Tue, Aug 15, 2017	23.16	23.22	23.09	23.19
1752	NYSE	BBN	Mon, Aug 14, 2017	23.31	23.32	23.24	23.25
1751	NYSE	BBN	Fri, Aug 11, 2017	22.90	23.29	22.89	23.27
1750	NYSE	BBN	Thu, Aug 10, 2017	23.29	23.34	23.19	23.07
1749	NYSE	BBN	Wed, Aug 9, 2017	23.35	23.39	23.24	23.30
1748	NYSE	BBN	Tue, Aug 8, 2017	23.42	23.46	23.27	23.27
1747	NYSE	BBN	Mon, Aug 7, 2017	23.42	23.47	23.35	23.45
1746	NYSE	BBN	Fri, Aug 4, 2017	23.33	23.46	23.32	23.42
1745	NYSE	BBN	Thu, Aug 3, 2017	23.37	23.39	23.32	23.33
1744	NYSE	BBN	Wed, Aug 2, 2017	23.25	23.42	23.24	23.34
1743	NYSE	BBN	Tue, Aug 1, 2017	23.26	23.33	23.18	23.24
1742	NYSE	BBN	Mon, Jul 31, 2017	23.41	23.46	23.27	23.28
1741	NYSE	BBN	Fri, Jul 28, 2017	23.29	23.41	23.25	23.41
1740	NYSE	BBN	Thu, Jul 27, 2017	23.25	23.31	23.22	23.29
1739	NYSE	BBN	Wed, Jul 26, 2017	23.18	23.31	23.15	23.29
1738	NYSE	BBN	Tue, Jul 25, 2017	23.20	23.22	23.14	23.18
1737	NYSE	BBN	Mon, Jul 24, 2017	23.26	23.29	23.21	23.29
1736	NYSE	BBN	Fri, Jul 21, 2017	23.21	23.28	23.14	23.28
1735	NYSE	BBN	Thu, Jul 20, 2017	23.35	23.39	23.16	23.17
1734	NYSE	BBN	Wed, Jul 19, 2017	23.26	23.30	23.24	23.30
1733	NYSE	BBN	Tue, Jul 18, 2017	23.14	23.28	23.14	23.24
1732	NYSE	BBN	Mon, Jul 17, 2017	23.16	23.20	23.03	23.13
1731	NYSE	BBN	Fri, Jul 14, 2017	23.13	23.17	23.05	23.16
1730	NYSE	BBN	Thu, Jul 13, 2017	23.08	23.13	23.01	23.07
1729	NYSE	BBN	Wed, Jul 12, 2017	23.02	23.17	23.02	23.13
1728	NYSE	BBN	Tue, Jul 11, 2017	23.05	23.10	23.01	22.93
1727	NYSE	BBN	Mon, Jul 10, 2017	22.97	23.07	22.97	23.02
1726	NYSE	BBN	Fri, Jul 7, 2017	22.87	23.03	22.83	22.98
1725	NYSE	BBN	Thu, Jul 6, 2017	22.90	22.96	22.87	22.93
1724	NYSE	BBN	Wed, Jul 5, 2017	23.09	23.09	22.85	23.01
1723	NYSE	BBN	Mon, Jul 3, 2017	22.94	23.09	22.93	23.09
1722	NYSE	BBN	Fri, Jun 30, 2017	22.95	23.05	22.82	22.91
1721	NYSE	BBN	Thu, Jun 29, 2017	23.01	23.05	22.87	22.96
1720	NYSE	BBN	Wed, Jun 28, 2017	23.08	23.11	23.03	23.07
1719	NYSE	BBN	Tue, Jun 27, 2017	23.23	23.30	23.05	23.13
1718	NYSE	BBN	Mon, Jun 26, 2017	23.18	23.31	23.16	23.23
1717	NYSE	BBN	Fri, Jun 23, 2017	23.11	23.23	23.11	23.17
1716	NYSE	BBN	Thu, Jun 22, 2017	23.15	23.22	23.08	23.09
1715	NYSE	BBN	Wed, Jun 21, 2017	23.10	23.24	23.10	23.14
1714	NYSE	BBN	Tue, Jun 20, 2017	23.05	23.11	23.03	23.10
1713	NYSE	BBN	Mon, Jun 19, 2017	23.04	23.09	23.00	23.00
1712	NYSE	BBN	Fri, Jun 16, 2017	22.91	23.05	22.90	23.04
1711	NYSE	BBN	Thu, Jun 15, 2017	22.86	22.98	22.86	22.93
1710	NYSE	BBN	Wed, Jun 14, 2017	22.91	22.98	22.82	22.90
1709	NYSE	BBN	Tue, Jun 13, 2017	22.90	22.95	22.74	22.84
1708	NYSE	BBN	Mon, Jun 12, 2017	22.97	23.05	22.96	22.92
1707	NYSE	BBN	Fri, Jun 9, 2017	22.98	23.00	22.89	23.00
1706	NYSE	BBN	Thu, Jun 8, 2017	23.05	23.05	22.88	23.00
1705	NYSE	BBN	Wed, Jun 7, 2017	22.99	23.09	22.93	22.98
1704	NYSE	BBN	Tue, Jun 6, 2017	22.98	23.04	22.93	22.95
1703	NYSE	BBN	Mon, Jun 5, 2017	23.03	23.03	22.93	22.95
1702	NYSE	BBN	Fri, Jun 2, 2017	22.86	23.01	22.86	23.01
1701	NYSE	BBN	Thu, Jun 1, 2017	22.98	22.99	22.76	22.80
1700	NYSE	BBN	Wed, May 31, 2017	22.89	22.99	22.84	22.99
1699	NYSE	BBN	Tue, May 30, 2017	22.90	22.95	22.80	22.86
1698	NYSE	BBN	Fri, May 26, 2017	22.83	22.91	22.83	22.85
1697	NYSE	BBN	Thu, May 25, 2017	22.78	22.88	22.78	22.86
1696	NYSE	BBN	Wed, May 24, 2017	22.74	22.86	22.70	22.79
1695	NYSE	BBN	Tue, May 23, 2017	22.76	22.83	22.70	22.74
1694	NYSE	BBN	Mon, May 22, 2017	22.87	22.96	22.71	22.71
1693	NYSE	BBN	Fri, May 19, 2017	22.84	22.99	22.62	22.91
1692	NYSE	BBN	Thu, May 18, 2017	22.84	22.90	22.68	22.78
1691	NYSE	BBN	Wed, May 17, 2017	22.67	22.85	22.67	22.84
1690	NYSE	BBN	Tue, May 16, 2017	22.82	22.82	22.63	22.65
1689	NYSE	BBN	Mon, May 15, 2017	22.73	22.81	22.68	22.81
1688	NYSE	BBN	Fri, May 12, 2017	22.68	22.75	22.66	22.72
1687	NYSE	BBN	Thu, May 11, 2017	22.62	22.70	22.58	22.66
1686	NYSE	BBN	Wed, May 10, 2017	22.72	22.80	22.72	22.62
1685	NYSE	BBN	Tue, May 9, 2017	22.75	22.78	22.68	22.73
1684	NYSE	BBN	Mon, May 8, 2017	22.68	22.80	22.60	22.77
1683	NYSE	BBN	Fri, May 5, 2017	22.61	22.70	22.60	22.65
1682	NYSE	BBN	Thu, May 4, 2017	22.75	22.77	22.59	22.61
1681	NYSE	BBN	Wed, May 3, 2017	22.68	22.81	22.68	22.80
1680	NYSE	BBN	Tue, May 2, 2017	22.67	22.77	22.61	22.74
1679	NYSE	BBN	Mon, May 1, 2017	22.72	22.79	22.60	22.68
1678	NYSE	BBN	Fri, Apr 28, 2017	22.45	22.66	22.45	22.66
1677	NYSE	BBN	Thu, Apr 27, 2017	22.32	22.46	22.32	22.45
1676	NYSE	BBN	Wed, Apr 26, 2017	22.27	22.35	22.24	22.33
1675	NYSE	BBN	Tue, Apr 25, 2017	22.36	22.38	22.27	22.27
1674	NYSE	BBN	Mon, Apr 24, 2017	22.42	22.44	22.32	22.42
1673	NYSE	BBN	Fri, Apr 21, 2017	22.48	22.59	22.48	22.50
1672	NYSE	BBN	Thu, Apr 20, 2017	22.59	22.60	22.43	22.49
1671	NYSE	BBN	Wed, Apr 19, 2017	22.54	22.62	22.50	22.62
1670	NYSE	BBN	Tue, Apr 18, 2017	22.50	22.58	22.45	22.55
1669	NYSE	BBN	Mon, Apr 17, 2017	22.48	22.53	22.42	22.48
1668	NYSE	BBN	Thu, Apr 13, 2017	22.57	22.60	22.40	22.48
1667	NYSE	BBN	Wed, Apr 12, 2017	22.59	22.63	22.51	22.53
1666	NYSE	BBN	Tue, Apr 11, 2017	22.61	22.64	22.54	22.62
1665	NYSE	BBN	Mon, Apr 10, 2017	22.60	22.66	22.56	22.50
1664	NYSE	BBN	Fri, Apr 7, 2017	22.56	22.65	22.45	22.59
1663	NYSE	BBN	Thu, Apr 6, 2017	22.61	22.61	22.44	22.51
1662	NYSE	BBN	Wed, Apr 5, 2017	22.46	22.60	22.40	22.55
1661	NYSE	BBN	Tue, Apr 4, 2017	22.48	22.56	22.47	22.47
1660	NYSE	BBN	Mon, Apr 3, 2017	22.48	22.58	22.44	22.56
1659	NYSE	BBN	Fri, Mar 31, 2017	22.46	22.47	22.38	22.39
1658	NYSE	BBN	Thu, Mar 30, 2017	22.42	22.51	22.35	22.45
1657	NYSE	BBN	Wed, Mar 29, 2017	22.40	22.47	22.35	22.44
1656	NYSE	BBN	Tue, Mar 28, 2017	22.45	22.51	22.33	22.34
1655	NYSE	BBN	Mon, Mar 27, 2017	22.33	22.45	22.33	22.40
1654	NYSE	BBN	Fri, Mar 24, 2017	22.18	22.33	22.13	22.31
1653	NYSE	BBN	Thu, Mar 23, 2017	22.29	22.35	22.10	22.18
1652	NYSE	BBN	Wed, Mar 22, 2017	22.16	22.36	22.13	22.32
1651	NYSE	BBN	Tue, Mar 21, 2017	22.07	22.18	22.04	22.13
1650	NYSE	BBN	Mon, Mar 20, 2017	21.95	22.13	21.91	22.06
1649	NYSE	BBN	Fri, Mar 17, 2017	21.72	21.94	21.71	21.88
1648	NYSE	BBN	Thu, Mar 16, 2017	21.82	21.92	21.68	21.70
1647	NYSE	BBN	Wed, Mar 15, 2017	21.51	22.02	21.51	21.88
1646	NYSE	BBN	Tue, Mar 14, 2017	21.66	21.75	21.49	21.49
1645	NYSE	BBN	Mon, Mar 13, 2017	21.86	21.92	21.68	21.68
1644	NYSE	BBN	Fri, Mar 10, 2017	21.99	22.15	21.88	21.97
1643	NYSE	BBN	Thu, Mar 9, 2017	22.10	22.15	21.85	21.90
1642	NYSE	BBN	Wed, Mar 8, 2017	22.20	22.25	22.13	22.15
1641	NYSE	BBN	Tue, Mar 7, 2017	22.29	22.44	22.29	22.34
1640	NYSE	BBN	Mon, Mar 6, 2017	22.43	22.46	22.26	22.30
1639	NYSE	BBN	Fri, Mar 3, 2017	22.32	22.41	22.25	22.40
1638	NYSE	BBN	Thu, Mar 2, 2017	22.36	22.41	22.21	22.25
1637	NYSE	BBN	Wed, Mar 1, 2017	22.40	22.46	22.34	22.41
1636	NYSE	BBN	Tue, Feb 28, 2017	22.56	22.65	22.43	22.52
1635	NYSE	BBN	Mon, Feb 27, 2017	22.40	22.50	22.38	22.50
1634	NYSE	BBN	Fri, Feb 24, 2017	22.49	22.53	22.32	22.38
1633	NYSE	BBN	Thu, Feb 23, 2017	22.27	22.47	22.27	22.44
1632	NYSE	BBN	Wed, Feb 22, 2017	22.25	22.28	22.17	22.23
1631	NYSE	BBN	Tue, Feb 21, 2017	22.14	22.31	22.10	22.22
1630	NYSE	BBN	Fri, Feb 17, 2017	22.15	22.22	22.11	22.16
1629	NYSE	BBN	Thu, Feb 16, 2017	22.04	22.16	22.03	22.12
1628	NYSE	BBN	Wed, Feb 15, 2017	22.32	22.34	22.01	22.05
1627	NYSE	BBN	Tue, Feb 14, 2017	22.58	22.58	22.25	22.38
1626	NYSE	BBN	Mon, Feb 13, 2017	22.33	22.72	22.33	22.50
1625	NYSE	BBN	Fri, Feb 10, 2017	22.54	22.73	22.45	22.69
1624	NYSE	BBN	Thu, Feb 9, 2017	22.65	22.75	22.50	22.55
1623	NYSE	BBN	Wed, Feb 8, 2017	22.42	22.75	22.36	22.69
1622	NYSE	BBN	Tue, Feb 7, 2017	22.29	22.37	22.21	22.37
1621	NYSE	BBN	Mon, Feb 6, 2017	22.11	22.29	22.08	22.23
1620	NYSE	BBN	Fri, Feb 3, 2017	22.25	22.30	22.05	22.07
1619	NYSE	BBN	Thu, Feb 2, 2017	22.10	22.21	22.04	22.18
1618	NYSE	BBN	Wed, Feb 1, 2017	22.06	22.09	21.91	22.06
1617	NYSE	BBN	Tue, Jan 31, 2017	21.87	22.06	21.87	22.06
1616	NYSE	BBN	Mon, Jan 30, 2017	21.80	21.87	21.80	21.86
1615	NYSE	BBN	Fri, Jan 27, 2017	21.74	21.83	21.72	21.80
1614	NYSE	BBN	Thu, Jan 26, 2017	21.76	21.81	21.65	21.73
1613	NYSE	BBN	Wed, Jan 25, 2017	21.86	21.86	21.73	21.76
1612	NYSE	BBN	Tue, Jan 24, 2017	21.82	21.99	21.82	21.85
1611	NYSE	BBN	Mon, Jan 23, 2017	21.71	21.91	21.71	21.82
1610	NYSE	BBN	Fri, Jan 20, 2017	21.76	21.82	21.69	21.73
1609	NYSE	BBN	Thu, Jan 19, 2017	21.93	22.00	21.76	21.80
1608	NYSE	BBN	Wed, Jan 18, 2017	21.94	22.08	21.90	22.02
1607	NYSE	BBN	Tue, Jan 17, 2017	21.99	22.06	21.95	21.99
1606	NYSE	BBN	Fri, Jan 13, 2017	21.93	21.94	21.85	21.90
1605	NYSE	BBN	Thu, Jan 12, 2017	22.02	22.05	21.86	21.87
1604	NYSE	BBN	Wed, Jan 11, 2017	22.04	22.07	21.91	21.98
1603	NYSE	BBN	Tue, Jan 10, 2017	22.14	22.24	21.93	22.04
1602	NYSE	BBN	Mon, Jan 9, 2017	21.96	22.08	21.93	22.08
1601	NYSE	BBN	Fri, Jan 6, 2017	21.90	21.91	21.80	21.88
1600	NYSE	BBN	Thu, Jan 5, 2017	21.81	21.95	21.77	21.89
1599	NYSE	BBN	Wed, Jan 4, 2017	21.75	21.87	21.73	21.86
1598	NYSE	BBN	Tue, Jan 3, 2017	21.53	21.74	21.42	21.72
1597	NYSE	BBN	Fri, Dec 30, 2016	21.47	21.60	21.41	21.60
1596	NYSE	BBN	Thu, Dec 29, 2016	21.43	21.48	21.22	21.47
1595	NYSE	BBN	Wed, Dec 28, 2016	21.41	21.46	21.31	21.36
1594	NYSE	BBN	Tue, Dec 27, 2016	21.48	21.51	21.33	21.34
1593	NYSE	BBN	Fri, Dec 23, 2016	21.44	21.49	21.41	21.45
1592	NYSE	BBN	Thu, Dec 22, 2016	21.40	21.49	21.37	21.42
1591	NYSE	BBN	Wed, Dec 21, 2016	21.43	21.49	21.36	21.40
1590	NYSE	BBN	Tue, Dec 20, 2016	21.41	21.53	21.35	21.51
1589	NYSE	BBN	Mon, Dec 19, 2016	21.38	21.52	21.31	21.42
1588	NYSE	BBN	Fri, Dec 16, 2016	21.31	21.36	21.18	21.34
1587	NYSE	BBN	Thu, Dec 15, 2016	21.34	21.34	21.06	21.13
1586	NYSE	BBN	Wed, Dec 14, 2016	21.52	21.73	21.37	21.41
1585	NYSE	BBN	Tue, Dec 13, 2016	21.52	21.61	21.42	21.46
1584	NYSE	BBN	Mon, Dec 12, 2016	21.64	21.67	21.41	21.48
1583	NYSE	BBN	Fri, Dec 9, 2016	21.79	21.89	21.65	21.73
1582	NYSE	BBN	Thu, Dec 8, 2016	21.99	21.99	21.77	21.88
1581	NYSE	BBN	Wed, Dec 7, 2016	21.98	22.18	21.90	22.01
1580	NYSE	BBN	Tue, Dec 6, 2016	21.95	21.97	21.82	21.94
1579	NYSE	BBN	Mon, Dec 5, 2016	21.52	21.92	21.52	21.88
1578	NYSE	BBN	Fri, Dec 2, 2016	21.48	21.79	21.48	21.59
1577	NYSE	BBN	Thu, Dec 1, 2016	21.85	21.85	21.43	21.55
1576	NYSE	BBN	Wed, Nov 30, 2016	21.99	22.12	21.83	21.92
1575	NYSE	BBN	Tue, Nov 29, 2016	22.40	22.46	22.13	22.26
1574	NYSE	BBN	Mon, Nov 28, 2016	22.41	22.41	22.25	22.33
1573	NYSE	BBN	Fri, Nov 25, 2016	22.02	22.28	22.02	22.26
1572	NYSE	BBN	Wed, Nov 23, 2016	21.79	22.06	21.72	21.99
1571	NYSE	BBN	Tue, Nov 22, 2016	21.98	22.06	21.86	22.03
1570	NYSE	BBN	Mon, Nov 21, 2016	21.46	21.82	21.46	21.81
1569	NYSE	BBN	Fri, Nov 18, 2016	21.80	21.80	21.32	21.35
1568	NYSE	BBN	Thu, Nov 17, 2016	21.53	21.89	21.46	21.79
1567	NYSE	BBN	Wed, Nov 16, 2016	21.60	21.98	21.41	21.73
1566	NYSE	BBN	Tue, Nov 15, 2016	20.72	21.46	20.72	21.44
1565	NYSE	BBN	Mon, Nov 14, 2016	20.51	20.70	20.46	20.58
1564	NYSE	BBN	Fri, Nov 11, 2016	21.08	21.08	20.70	20.74
1563	NYSE	BBN	Thu, Nov 10, 2016	21.57	21.83	19.50	20.95
1562	NYSE	BBN	Wed, Nov 9, 2016	22.21	22.30	22.05	21.96
1561	NYSE	BBN	Tue, Nov 8, 2016	22.67	22.75	22.40	22.52
1560	NYSE	BBN	Mon, Nov 7, 2016	22.42	22.63	22.22	22.62
1559	NYSE	BBN	Fri, Nov 4, 2016	22.34	22.48	22.34	22.40
1558	NYSE	BBN	Thu, Nov 3, 2016	22.43	22.50	22.25	22.37
1557	NYSE	BBN	Wed, Nov 2, 2016	22.68	22.73	22.50	22.52
1556	NYSE	BBN	Tue, Nov 1, 2016	22.75	22.79	22.60	22.65
1555	NYSE	BBN	Mon, Oct 31, 2016	22.60	22.75	22.51	22.75
1554	NYSE	BBN	Fri, Oct 28, 2016	22.70	22.71	22.47	22.49
1553	NYSE	BBN	Thu, Oct 27, 2016	23.07	23.07	22.63	22.69
1552	NYSE	BBN	Wed, Oct 26, 2016	23.04	23.20	22.97	23.15
1551	NYSE	BBN	Tue, Oct 25, 2016	22.96	23.09	22.96	23.05
1550	NYSE	BBN	Mon, Oct 24, 2016	23.06	23.16	22.94	22.97
1549	NYSE	BBN	Fri, Oct 21, 2016	23.10	23.13	23.00	23.07
1548	NYSE	BBN	Thu, Oct 20, 2016	23.03	23.05	22.85	23.05
1547	NYSE	BBN	Wed, Oct 19, 2016	22.68	23.00	22.68	22.94
1546	NYSE	BBN	Tue, Oct 18, 2016	22.48	22.70	22.44	22.68
1545	NYSE	BBN	Mon, Oct 17, 2016	22.78	22.87	22.40	22.44
1544	NYSE	BBN	Fri, Oct 14, 2016	22.81	22.88	22.70	22.78
1543	NYSE	BBN	Thu, Oct 13, 2016	23.01	23.02	22.81	22.81
1542	NYSE	BBN	Wed, Oct 12, 2016	22.97	22.99	22.82	22.88
1541	NYSE	BBN	Tue, Oct 11, 2016	23.21	23.28	23.10	23.00
1540	NYSE	BBN	Mon, Oct 10, 2016	23.22	23.26	23.15	23.19
1539	NYSE	BBN	Fri, Oct 7, 2016	23.29	23.36	23.13	23.19
1538	NYSE	BBN	Thu, Oct 6, 2016	23.18	23.25	23.11	23.24
1537	NYSE	BBN	Wed, Oct 5, 2016	23.56	23.60	23.20	23.21
1536	NYSE	BBN	Tue, Oct 4, 2016	23.65	23.74	23.52	23.58
1535	NYSE	BBN	Mon, Oct 3, 2016	24.02	24.02	23.65	23.72
1534	NYSE	BBN	Fri, Sep 30, 2016	23.78	23.97	23.78	23.97
1533	NYSE	BBN	Thu, Sep 29, 2016	23.79	23.92	23.77	23.78
1532	NYSE	BBN	Wed, Sep 28, 2016	23.95	24.05	23.86	23.88
1531	NYSE	BBN	Tue, Sep 27, 2016	23.86	23.98	23.81	23.96
1530	NYSE	BBN	Mon, Sep 26, 2016	23.74	23.84	23.68	23.78
1529	NYSE	BBN	Fri, Sep 23, 2016	23.89	23.89	23.68	23.69
1528	NYSE	BBN	Thu, Sep 22, 2016	23.74	23.98	23.73	23.95
1527	NYSE	BBN	Wed, Sep 21, 2016	23.37	23.70	23.34	23.69
1526	NYSE	BBN	Tue, Sep 20, 2016	23.41	23.56	23.30	23.30
1525	NYSE	BBN	Mon, Sep 19, 2016	23.11	23.51	23.11	23.42
1524	NYSE	BBN	Fri, Sep 16, 2016	23.50	23.50	22.91	23.01
1523	NYSE	BBN	Thu, Sep 15, 2016	23.32	23.49	23.29	23.48
1522	NYSE	BBN	Wed, Sep 14, 2016	23.29	23.47	23.23	23.39
1521	NYSE	BBN	Tue, Sep 13, 2016	23.86	23.94	23.14	23.19
1520	NYSE	BBN	Mon, Sep 12, 2016	24.10	24.19	23.87	23.89
1519	NYSE	BBN	Fri, Sep 9, 2016	24.81	24.83	24.13	24.19
1518	NYSE	BBN	Thu, Sep 8, 2016	24.86	24.97	24.83	24.96
1517	NYSE	BBN	Wed, Sep 7, 2016	24.90	24.94	24.82	24.89
1516	NYSE	BBN	Tue, Sep 6, 2016	24.91	24.91	24.75	24.88
1515	NYSE	BBN	Fri, Sep 2, 2016	24.86	24.88	24.73	24.81
1514	NYSE	BBN	Thu, Sep 1, 2016	24.85	24.88	24.73	24.81
1513	NYSE	BBN	Wed, Aug 31, 2016	25.03	25.09	24.81	24.82
1512	NYSE	BBN	Tue, Aug 30, 2016	24.95	25.01	24.89	24.99
1511	NYSE	BBN	Mon, Aug 29, 2016	24.93	25.07	24.92	25.07
1510	NYSE	BBN	Fri, Aug 26, 2016	24.84	24.90	24.74	24.88
1509	NYSE	BBN	Thu, Aug 25, 2016	24.86	24.88	24.69	24.83
1508	NYSE	BBN	Wed, Aug 24, 2016	24.87	24.95	24.81	24.87
1507	NYSE	BBN	Tue, Aug 23, 2016	24.95	24.95	24.86	24.91
1506	NYSE	BBN	Mon, Aug 22, 2016	24.97	24.98	24.75	24.95
1505	NYSE	BBN	Fri, Aug 19, 2016	24.95	24.95	24.75	24.91
1504	NYSE	BBN	Thu, Aug 18, 2016	24.87	25.05	24.87	24.88
1503	NYSE	BBN	Wed, Aug 17, 2016	24.84	24.91	24.72	24.91
1502	NYSE	BBN	Tue, Aug 16, 2016	24.90	24.99	24.66	24.77
1501	NYSE	BBN	Mon, Aug 15, 2016	25.28	25.38	24.95	24.95
1500	NYSE	BBN	Fri, Aug 12, 2016	25.26	25.47	25.21	25.26
1499	NYSE	BBN	Thu, Aug 11, 2016	25.43	25.47	25.21	25.22
1498	NYSE	BBN	Wed, Aug 10, 2016	25.40	25.58	25.29	25.37
1497	NYSE	BBN	Tue, Aug 9, 2016	25.25	25.37	25.11	25.35
1496	NYSE	BBN	Mon, Aug 8, 2016	25.08	25.30	25.01	25.24
1495	NYSE	BBN	Fri, Aug 5, 2016	25.03	25.16	24.95	25.11
1494	NYSE	BBN	Thu, Aug 4, 2016	24.88	25.23	24.84	25.17
1493	NYSE	BBN	Wed, Aug 3, 2016	24.21	24.80	24.16	24.80
1492	NYSE	BBN	Tue, Aug 2, 2016	24.37	24.37	24.13	24.15
1491	NYSE	BBN	Mon, Aug 1, 2016	24.42	24.49	24.37	24.43
1490	NYSE	BBN	Fri, Jul 29, 2016	24.47	24.54	24.25	24.43
1489	NYSE	BBN	Thu, Jul 28, 2016	24.29	24.45	24.29	24.43
1488	NYSE	BBN	Wed, Jul 27, 2016	24.25	24.37	24.20	24.30
1487	NYSE	BBN	Tue, Jul 26, 2016	24.16	24.28	24.10	24.28
1486	NYSE	BBN	Mon, Jul 25, 2016	24.15	24.21	24.09	24.11
1485	NYSE	BBN	Fri, Jul 22, 2016	24.05	24.16	24.04	24.06
1484	NYSE	BBN	Thu, Jul 21, 2016	24.01	24.09	24.01	24.09
1483	NYSE	BBN	Wed, Jul 20, 2016	24.10	24.14	24.00	24.01
1482	NYSE	BBN	Tue, Jul 19, 2016	24.20	24.27	23.83	24.09
1481	NYSE	BBN	Mon, Jul 18, 2016	24.00	24.19	23.93	24.14
1480	NYSE	BBN	Fri, Jul 15, 2016	23.70	23.96	23.65	23.93
1479	NYSE	BBN	Thu, Jul 14, 2016	23.80	23.80	23.48	23.73
1478	NYSE	BBN	Wed, Jul 13, 2016	24.20	24.27	23.87	23.88
1477	NYSE	BBN	Tue, Jul 12, 2016	24.60	24.60	24.20	24.09
1476	NYSE	BBN	Mon, Jul 11, 2016	24.85	24.86	24.65	24.69
1475	NYSE	BBN	Fri, Jul 8, 2016	24.77	24.90	24.74	24.87
1474	NYSE	BBN	Thu, Jul 7, 2016	24.92	24.92	24.72	24.85
1473	NYSE	BBN	Wed, Jul 6, 2016	24.72	25.06	24.67	24.92
1472	NYSE	BBN	Tue, Jul 5, 2016	24.50	24.85	24.50	24.74
1471	NYSE	BBN	Fri, Jul 1, 2016	24.57	24.71	24.30	24.49
1470	NYSE	BBN	Thu, Jun 30, 2016	24.34	24.64	24.26	24.38
1469	NYSE	BBN	Wed, Jun 29, 2016	24.24	24.40	24.24	24.35
1468	NYSE	BBN	Tue, Jun 28, 2016	24.00	24.17	23.82	24.15
1467	NYSE	BBN	Mon, Jun 27, 2016	23.90	24.09	23.84	23.97
1466	NYSE	BBN	Fri, Jun 24, 2016	23.60	23.94	23.55	23.94
1465	NYSE	BBN	Thu, Jun 23, 2016	23.49	23.54	23.48	23.50
1464	NYSE	BBN	Wed, Jun 22, 2016	23.60	23.64	23.47	23.49
1463	NYSE	BBN	Tue, Jun 21, 2016	23.51	23.70	23.44	23.59
1462	NYSE	BBN	Mon, Jun 20, 2016	23.62	23.64	23.51	23.52
1461	NYSE	BBN	Fri, Jun 17, 2016	23.84	23.84	23.63	23.71
1460	NYSE	BBN	Thu, Jun 16, 2016	23.78	23.80	23.67	23.79
1459	NYSE	BBN	Wed, Jun 15, 2016	23.74	23.80	23.59	23.67
1458	NYSE	BBN	Tue, Jun 14, 2016	23.70	23.75	23.62	23.74
1457	NYSE	BBN	Mon, Jun 13, 2016	23.55	23.75	23.52	23.68
1456	NYSE	BBN	Fri, Jun 10, 2016	23.57	23.67	23.52	23.52
1455	NYSE	BBN	Thu, Jun 9, 2016	23.51	23.60	23.51	23.55
1454	NYSE	BBN	Wed, Jun 8, 2016	23.40	23.53	23.40	23.48
1453	NYSE	BBN	Tue, Jun 7, 2016	23.40	23.54	23.40	23.44
1452	NYSE	BBN	Mon, Jun 6, 2016	23.50	23.50	23.38	23.38
1451	NYSE	BBN	Fri, Jun 3, 2016	23.32	23.49	23.22	23.45
1450	NYSE	BBN	Thu, Jun 2, 2016	23.33	23.33	23.04	23.14
1449	NYSE	BBN	Wed, Jun 1, 2016	23.26	23.44	23.18	23.24
1448	NYSE	BBN	Tue, May 31, 2016	23.16	23.19	22.96	23.12
1447	NYSE	BBN	Fri, May 27, 2016	23.10	23.32	23.08	23.14
1446	NYSE	BBN	Thu, May 26, 2016	22.86	23.10	22.86	23.08
1445	NYSE	BBN	Wed, May 25, 2016	23.12	23.17	22.80	22.91
1444	NYSE	BBN	Tue, May 24, 2016	23.04	23.25	22.96	23.21
1443	NYSE	BBN	Mon, May 23, 2016	22.83	23.13	22.83	23.03
1442	NYSE	BBN	Fri, May 20, 2016	22.39	22.73	22.36	22.73
1441	NYSE	BBN	Thu, May 19, 2016	22.85	22.95	22.07	22.54
1440	NYSE	BBN	Wed, May 18, 2016	23.71	23.71	22.61	22.84
1439	NYSE	BBN	Tue, May 17, 2016	23.74	23.79	23.64	23.75
1438	NYSE	BBN	Mon, May 16, 2016	23.72	23.84	23.68	23.74
1437	NYSE	BBN	Fri, May 13, 2016	23.53	23.80	23.53	23.78
1436	NYSE	BBN	Thu, May 12, 2016	23.54	23.65	23.52	23.54
1435	NYSE	BBN	Wed, May 11, 2016	23.80	23.86	23.68	23.72
1434	NYSE	BBN	Tue, May 10, 2016	23.71	23.83	23.67	23.80
1433	NYSE	BBN	Mon, May 9, 2016	23.82	23.90	23.69	23.73
1432	NYSE	BBN	Fri, May 6, 2016	23.80	23.90	23.74	23.89
1431	NYSE	BBN	Thu, May 5, 2016	23.85	23.85	23.69	23.75
1430	NYSE	BBN	Wed, May 4, 2016	23.64	23.79	23.54	23.79
1429	NYSE	BBN	Tue, May 3, 2016	23.40	23.63	23.39	23.63
1428	NYSE	BBN	Mon, May 2, 2016	23.47	23.47	23.34	23.34
1427	NYSE	BBN	Fri, Apr 29, 2016	23.40	23.45	23.36	23.43
1426	NYSE	BBN	Thu, Apr 28, 2016	23.33	23.42	23.21	23.21
1425	NYSE	BBN	Wed, Apr 27, 2016	23.25	23.30	23.22	23.27
1424	NYSE	BBN	Tue, Apr 26, 2016	23.15	23.30	23.15	23.22
1423	NYSE	BBN	Mon, Apr 25, 2016	23.09	23.18	23.00	23.11
1422	NYSE	BBN	Fri, Apr 22, 2016	22.90	23.09	22.88	23.08
1421	NYSE	BBN	Thu, Apr 21, 2016	23.00	23.01	22.91	22.94
1420	NYSE	BBN	Wed, Apr 20, 2016	23.11	23.17	23.01	23.01
1419	NYSE	BBN	Tue, Apr 19, 2016	23.12	23.19	23.04	23.19
1418	NYSE	BBN	Mon, Apr 18, 2016	23.02	23.15	22.97	23.12
1417	NYSE	BBN	Fri, Apr 15, 2016	23.01	23.02	22.92	22.96
1416	NYSE	BBN	Thu, Apr 14, 2016	22.95	23.08	22.90	22.92
1415	NYSE	BBN	Wed, Apr 13, 2016	23.23	23.23	22.97	22.97
1414	NYSE	BBN	Tue, Apr 12, 2016	23.30	23.48	23.19	23.26
1413	NYSE	BBN	Mon, Apr 11, 2016	23.22	23.33	23.17	23.30
1412	NYSE	BBN	Fri, Apr 8, 2016	23.21	23.23	23.15	23.17
1411	NYSE	BBN	Thu, Apr 7, 2016	23.20	23.25	23.15	23.25
1410	NYSE	BBN	Wed, Apr 6, 2016	23.21	23.27	23.03	23.08
1409	NYSE	BBN	Tue, Apr 5, 2016	22.86	22.86	22.86	23.11
1408	NYSE	BBN	Mon, Apr 4, 2016	22.97	23.09	22.76	22.86
1407	NYSE	BBN	Fri, Apr 1, 2016	23.10	23.18	23.04	23.05
1406	NYSE	BBN	Thu, Mar 31, 2016	23.05	23.10	22.95	22.99
1405	NYSE	BBN	Wed, Mar 30, 2016	22.69	22.98	22.69	22.98
1404	NYSE	BBN	Tue, Mar 29, 2016	22.79	22.79	22.65	22.74
1403	NYSE	BBN	Mon, Mar 28, 2016	22.66	23.21	22.63	22.72
1402	NYSE	BBN	Thu, Mar 24, 2016	22.44	22.44	22.44	22.65
1401	NYSE	BBN	Wed, Mar 23, 2016	22.36	22.53	22.36	22.44
1400	NYSE	BBN	Tue, Mar 22, 2016	22.50	22.64	22.35	22.39
1399	NYSE	BBN	Mon, Mar 21, 2016	22.33	22.46	22.31	22.45
1398	NYSE	BBN	Fri, Mar 18, 2016	22.30	22.40	22.21	22.38
1397	NYSE	BBN	Thu, Mar 17, 2016	22.35	22.45	22.20	22.23
1396	NYSE	BBN	Wed, Mar 16, 2016	22.21	22.44	22.10	22.28
1395	NYSE	BBN	Tue, Mar 15, 2016	22.24	22.24	22.24	22.15
1394	NYSE	BBN	Mon, Mar 14, 2016	22.25	22.31	22.13	22.24
1393	NYSE	BBN	Fri, Mar 11, 2016	22.35	22.35	22.35	22.24
1392	NYSE	BBN	Thu, Mar 10, 2016	22.35	22.35	22.35	22.35
1391	NYSE	BBN	Wed, Mar 9, 2016	22.35	22.59	22.33	22.35
1390	NYSE	BBN	Tue, Mar 8, 2016	22.32	22.41	22.22	22.40
1389	NYSE	BBN	Mon, Mar 7, 2016	22.36	22.36	22.10	22.16
1388	NYSE	BBN	Fri, Mar 4, 2016	22.40	22.62	22.33	22.37
1387	NYSE	BBN	Thu, Mar 3, 2016	22.18	22.18	22.18	22.37
1386	NYSE	BBN	Wed, Mar 2, 2016	22.30	22.30	22.16	22.18
1385	NYSE	BBN	Tue, Mar 1, 2016	22.40	22.40	22.20	22.27
1384	NYSE	BBN	Mon, Feb 29, 2016	22.24	22.32	22.20	22.27
1383	NYSE	BBN	Fri, Feb 26, 2016	22.40	22.40	22.16	22.18
1382	NYSE	BBN	Thu, Feb 25, 2016	22.42	22.46	22.27	22.43
1381	NYSE	BBN	Wed, Feb 24, 2016	22.30	22.47	22.30	22.42
1380	NYSE	BBN	Tue, Feb 23, 2016	22.02	22.32	22.01	22.26
1379	NYSE	BBN	Mon, Feb 22, 2016	22.28	22.36	22.04	22.11
1378	NYSE	BBN	Fri, Feb 19, 2016	22.26	22.40	22.18	22.35
1377	NYSE	BBN	Thu, Feb 18, 2016	22.37	22.37	22.18	22.21
1376	NYSE	BBN	Wed, Feb 17, 2016	22.34	22.36	22.22	22.29
1375	NYSE	BBN	Tue, Feb 16, 2016	22.31	22.37	22.21	22.26
1374	NYSE	BBN	Fri, Feb 12, 2016	22.51	22.54	22.27	22.35
1373	NYSE	BBN	Thu, Feb 11, 2016	23.10	23.12	22.57	22.57
1372	NYSE	BBN	Wed, Feb 10, 2016	23.43	23.43	23.17	23.26
1371	NYSE	BBN	Tue, Feb 9, 2016	23.11	23.40	22.62	23.39
1370	NYSE	BBN	Mon, Feb 8, 2016	22.94	23.47	22.92	23.15
1369	NYSE	BBN	Fri, Feb 5, 2016	22.93	22.98	22.82	22.94
1368	NYSE	BBN	Thu, Feb 4, 2016	22.92	23.03	22.85	22.88
1367	NYSE	BBN	Wed, Feb 3, 2016	22.80	22.95	22.75	22.92
1366	NYSE	BBN	Tue, Feb 2, 2016	22.59	22.88	22.56	22.84
1365	NYSE	BBN	Mon, Feb 1, 2016	22.49	22.58	22.42	22.55
1364	NYSE	BBN	Fri, Jan 29, 2016	22.24	22.49	22.24	22.49
1363	NYSE	BBN	Thu, Jan 28, 2016	22.10	22.23	22.07	22.20
1362	NYSE	BBN	Wed, Jan 27, 2016	22.07	22.18	21.97	22.17
1361	NYSE	BBN	Tue, Jan 26, 2016	21.87	22.14	21.87	22.14
1360	NYSE	BBN	Mon, Jan 25, 2016	22.15	22.36	21.90	21.95
1359	NYSE	BBN	Fri, Jan 22, 2016	22.03	22.24	21.99	22.18
1358	NYSE	BBN	Thu, Jan 21, 2016	21.54	22.08	21.54	22.07
1357	NYSE	BBN	Wed, Jan 20, 2016	21.89	21.89	21.55	21.56
1356	NYSE	BBN	Tue, Jan 19, 2016	22.07	22.12	21.78	21.79
1355	NYSE	BBN	Fri, Jan 15, 2016	21.85	22.21	21.85	22.15
1354	NYSE	BBN	Thu, Jan 14, 2016	21.87	21.89	21.80	21.82
1353	NYSE	BBN	Wed, Jan 13, 2016	21.83	21.92	21.82	21.89
1352	NYSE	BBN	Tue, Jan 12, 2016	21.80	21.96	21.80	21.90
1351	NYSE	BBN	Mon, Jan 11, 2016	21.80	21.81	21.67	21.78
1350	NYSE	BBN	Fri, Jan 8, 2016	21.69	21.75	21.57	21.71
1349	NYSE	BBN	Thu, Jan 7, 2016	21.28	21.67	21.21	21.64
1348	NYSE	BBN	Wed, Jan 6, 2016	21.36	21.44	21.27	21.33
1347	NYSE	BBN	Tue, Jan 5, 2016	21.14	21.39	21.11	21.39
1346	NYSE	BBN	Mon, Jan 4, 2016	20.92	21.14	20.91	21.14
1345	NYSE	BBN	Thu, Dec 31, 2015	21.01	21.11	20.94	20.98
1344	NYSE	BBN	Wed, Dec 30, 2015	20.90	21.01	20.85	21.01
1343	NYSE	BBN	Tue, Dec 29, 2015	20.88	20.88	20.73	20.82
1342	NYSE	BBN	Mon, Dec 28, 2015	21.11	21.13	20.96	21.00
1341	NYSE	BBN	Thu, Dec 24, 2015	21.08	21.13	20.98	21.09
1340	NYSE	BBN	Wed, Dec 23, 2015	21.14	21.21	21.10	21.16
1339	NYSE	BBN	Tue, Dec 22, 2015	21.12	21.21	21.06	21.13
1338	NYSE	BBN	Mon, Dec 21, 2015	20.92	21.18	20.83	21.16
1337	NYSE	BBN	Fri, Dec 18, 2015	20.89	21.00	20.75	20.80
1336	NYSE	BBN	Thu, Dec 17, 2015	20.75	20.81	20.65	20.79
1335	NYSE	BBN	Wed, Dec 16, 2015	20.41	20.75	20.41	20.67
1334	NYSE	BBN	Tue, Dec 15, 2015	20.40	20.58	20.39	20.56
1333	NYSE	BBN	Mon, Dec 14, 2015	20.61	20.69	20.45	20.45
1332	NYSE	BBN	Fri, Dec 11, 2015	20.71	20.79	20.64	20.70
1331	NYSE	BBN	Thu, Dec 10, 2015	20.78	20.79	20.69	20.71
1330	NYSE	BBN	Wed, Dec 9, 2015	20.72	20.93	20.71	20.93
1329	NYSE	BBN	Tue, Dec 8, 2015	20.61	20.83	20.60	20.79
1328	NYSE	BBN	Mon, Dec 7, 2015	20.49	20.78	20.47	20.63
1327	NYSE	BBN	Fri, Dec 4, 2015	20.26	20.55	20.26	20.55
1326	NYSE	BBN	Thu, Dec 3, 2015	20.69	20.69	20.29	20.32
1325	NYSE	BBN	Wed, Dec 2, 2015	20.81	20.89	20.71	20.73
1324	NYSE	BBN	Tue, Dec 1, 2015	20.67	20.87	20.64	20.85
1323	NYSE	BBN	Mon, Nov 30, 2015	20.56	20.65	20.48	20.58
1322	NYSE	BBN	Fri, Nov 27, 2015	20.43	20.55	20.43	20.54
1321	NYSE	BBN	Wed, Nov 25, 2015	20.39	20.54	20.39	20.48
1320	NYSE	BBN	Tue, Nov 24, 2015	20.26	20.47	20.26	20.42
1319	NYSE	BBN	Mon, Nov 23, 2015	20.30	20.32	20.26	20.29
1318	NYSE	BBN	Fri, Nov 20, 2015	20.20	20.36	20.17	20.27
1317	NYSE	BBN	Thu, Nov 19, 2015	20.18	20.28	20.17	20.18
1316	NYSE	BBN	Wed, Nov 18, 2015	20.11	20.21	20.10	20.21
1315	NYSE	BBN	Tue, Nov 17, 2015	20.06	20.15	20.06	20.13
1314	NYSE	BBN	Mon, Nov 16, 2015	20.09	20.17	20.04	20.10
1313	NYSE	BBN	Fri, Nov 13, 2015	20.05	20.17	19.98	20.10
1312	NYSE	BBN	Thu, Nov 12, 2015	20.00	20.08	19.97	20.05
1311	NYSE	BBN	Wed, Nov 11, 2015	20.10	20.14	20.09	20.11
1310	NYSE	BBN	Tue, Nov 10, 2015	20.04	20.17	20.04	20.11
1309	NYSE	BBN	Mon, Nov 9, 2015	20.19	20.19	20.01	20.05
1308	NYSE	BBN	Fri, Nov 6, 2015	20.47	20.48	20.24	20.26
1307	NYSE	BBN	Thu, Nov 5, 2015	20.53	20.60	20.48	20.60
1306	NYSE	BBN	Wed, Nov 4, 2015	20.52	20.54	20.46	20.49
1305	NYSE	BBN	Tue, Nov 3, 2015	20.50	20.60	20.50	20.59
1304	NYSE	BBN	Mon, Nov 2, 2015	20.56	20.62	20.48	20.52
1303	NYSE	BBN	Fri, Oct 30, 2015	20.44	20.50	20.38	20.48
1302	NYSE	BBN	Thu, Oct 29, 2015	20.34	20.41	20.31	20.38
1301	NYSE	BBN	Wed, Oct 28, 2015	20.60	20.65	20.43	20.44
1300	NYSE	BBN	Tue, Oct 27, 2015	20.56	20.71	20.54	20.64
1299	NYSE	BBN	Mon, Oct 26, 2015	20.47	20.60	20.45	20.60
1298	NYSE	BBN	Fri, Oct 23, 2015	20.44	20.49	20.30	20.44
1297	NYSE	BBN	Thu, Oct 22, 2015	20.31	20.53	20.28	20.51
1296	NYSE	BBN	Wed, Oct 21, 2015	20.22	20.28	20.20	20.26
1295	NYSE	BBN	Tue, Oct 20, 2015	20.21	20.28	20.15	20.28
1294	NYSE	BBN	Mon, Oct 19, 2015	20.23	20.24	20.18	20.22
1293	NYSE	BBN	Fri, Oct 16, 2015	20.21	20.28	20.19	20.22
1292	NYSE	BBN	Thu, Oct 15, 2015	20.22	20.28	20.16	20.21
1291	NYSE	BBN	Wed, Oct 14, 2015	20.13	20.25	20.12	20.20
1290	NYSE	BBN	Tue, Oct 13, 2015	20.14	20.19	20.10	20.15
1289	NYSE	BBN	Mon, Oct 12, 2015	20.25	20.25	20.20	20.24
1288	NYSE	BBN	Fri, Oct 9, 2015	20.22	20.28	20.18	20.20
1287	NYSE	BBN	Thu, Oct 8, 2015	20.27	20.28	20.17	20.22
1286	NYSE	BBN	Wed, Oct 7, 2015	20.24	20.26	20.12	20.25
1285	NYSE	BBN	Tue, Oct 6, 2015	20.32	20.32	20.19	20.24
1284	NYSE	BBN	Mon, Oct 5, 2015	20.30	20.34	20.26	20.31
1283	NYSE	BBN	Fri, Oct 2, 2015	20.22	20.33	20.21	20.30
1282	NYSE	BBN	Thu, Oct 1, 2015	20.23	20.23	20.14	20.19
1281	NYSE	BBN	Wed, Sep 30, 2015	20.10	20.18	20.02	20.18
1280	NYSE	BBN	Tue, Sep 29, 2015	19.94	20.10	19.94	20.01
1279	NYSE	BBN	Mon, Sep 28, 2015	20.05	20.15	19.93	19.93
1278	NYSE	BBN	Fri, Sep 25, 2015	20.13	20.22	20.06	20.06
1277	NYSE	BBN	Thu, Sep 24, 2015	20.18	20.20	20.11	20.15
1276	NYSE	BBN	Wed, Sep 23, 2015	20.12	20.15	20.10	20.13
1275	NYSE	BBN	Tue, Sep 22, 2015	20.13	20.18	20.11	20.15
1274	NYSE	BBN	Mon, Sep 21, 2015	20.11	20.20	20.08	20.13
1273	NYSE	BBN	Fri, Sep 18, 2015	19.96	20.27	19.96	20.18
1272	NYSE	BBN	Thu, Sep 17, 2015	19.71	20.07	19.71	20.01
1271	NYSE	BBN	Wed, Sep 16, 2015	19.67	19.88	19.67	19.76
1270	NYSE	BBN	Tue, Sep 15, 2015	19.75	19.79	19.70	19.75
1269	NYSE	BBN	Mon, Sep 14, 2015	19.80	19.86	19.77	19.77
1268	NYSE	BBN	Fri, Sep 11, 2015	19.91	19.96	19.80	19.84
1267	NYSE	BBN	Thu, Sep 10, 2015	19.93	20.05	19.92	20.02
1266	NYSE	BBN	Wed, Sep 9, 2015	19.93	20.00	19.92	19.97
1265	NYSE	BBN	Tue, Sep 8, 2015	20.01	20.03	19.96	19.98
1264	NYSE	BBN	Fri, Sep 4, 2015	19.99	20.05	19.90	20.05
1263	NYSE	BBN	Thu, Sep 3, 2015	19.95	20.00	19.89	19.95
1262	NYSE	BBN	Wed, Sep 2, 2015	19.98	20.00	19.91	19.95
1261	NYSE	BBN	Tue, Sep 1, 2015	20.12	20.12	19.97	20.00
1260	NYSE	BBN	Mon, Aug 31, 2015	20.08	20.13	19.96	20.02
1259	NYSE	BBN	Fri, Aug 28, 2015	19.90	19.99	19.90	19.96
1258	NYSE	BBN	Thu, Aug 27, 2015	19.83	19.94	19.78	19.91
1257	NYSE	BBN	Wed, Aug 26, 2015	20.02	20.07	19.80	19.83
1256	NYSE	BBN	Tue, Aug 25, 2015	20.03	20.15	20.03	20.08
1255	NYSE	BBN	Mon, Aug 24, 2015	20.26	20.34	20.02	20.13
1254	NYSE	BBN	Fri, Aug 21, 2015	20.45	20.57	20.30	20.30
1253	NYSE	BBN	Thu, Aug 20, 2015	20.30	20.57	20.30	20.50
1252	NYSE	BBN	Wed, Aug 19, 2015	20.26	20.38	20.25	20.38
1251	NYSE	BBN	Tue, Aug 18, 2015	20.31	20.38	20.25	20.26
1250	NYSE	BBN	Mon, Aug 17, 2015	20.30	20.36	20.26	20.35
1249	NYSE	BBN	Fri, Aug 14, 2015	20.27	20.33	20.19	20.29
1248	NYSE	BBN	Thu, Aug 13, 2015	20.30	20.38	20.28	20.29
1247	NYSE	BBN	Wed, Aug 12, 2015	20.24	20.36	20.24	20.28
1246	NYSE	BBN	Tue, Aug 11, 2015	20.15	20.37	20.15	20.37
1245	NYSE	BBN	Mon, Aug 10, 2015	20.22	20.28	20.12	20.14
1244	NYSE	BBN	Fri, Aug 7, 2015	20.17	20.31	20.12	20.22
1243	NYSE	BBN	Thu, Aug 6, 2015	20.00	20.22	20.00	20.16
1242	NYSE	BBN	Wed, Aug 5, 2015	20.41	20.43	19.99	20.01
1241	NYSE	BBN	Tue, Aug 4, 2015	20.40	20.48	20.38	20.41
1240	NYSE	BBN	Mon, Aug 3, 2015	20.39	20.48	20.35	20.40
1239	NYSE	BBN	Fri, Jul 31, 2015	20.24	20.40	20.21	20.36
1238	NYSE	BBN	Thu, Jul 30, 2015	20.12	20.22	20.11	20.11
1237	NYSE	BBN	Wed, Jul 29, 2015	20.13	20.14	20.06	20.14
1236	NYSE	BBN	Tue, Jul 28, 2015	20.02	20.22	20.00	20.18
1235	NYSE	BBN	Mon, Jul 27, 2015	20.10	20.15	20.01	20.03
1234	NYSE	BBN	Fri, Jul 24, 2015	20.01	20.08	19.99	20.08
1233	NYSE	BBN	Thu, Jul 23, 2015	19.89	20.03	19.89	20.00
1232	NYSE	BBN	Wed, Jul 22, 2015	19.86	19.96	19.80	19.91
1231	NYSE	BBN	Tue, Jul 21, 2015	19.87	19.88	19.77	19.84
1230	NYSE	BBN	Mon, Jul 20, 2015	20.00	20.01	19.87	19.87
1229	NYSE	BBN	Fri, Jul 17, 2015	19.99	20.16	19.97	20.10
1228	NYSE	BBN	Thu, Jul 16, 2015	19.85	19.99	19.84	19.97
1227	NYSE	BBN	Wed, Jul 15, 2015	19.74	19.92	19.68	19.90
1226	NYSE	BBN	Tue, Jul 14, 2015	19.71	19.78	19.60	19.76
1225	NYSE	BBN	Mon, Jul 13, 2015	19.74	19.89	19.71	19.79
1224	NYSE	BBN	Fri, Jul 10, 2015	19.87	19.92	19.81	19.92
1223	NYSE	BBN	Thu, Jul 9, 2015	20.09	20.09	19.93	19.94
1222	NYSE	BBN	Wed, Jul 8, 2015	20.15	20.18	20.06	20.10
1221	NYSE	BBN	Tue, Jul 7, 2015	20.15	20.22	20.06	20.20
1220	NYSE	BBN	Mon, Jul 6, 2015	19.88	20.02	19.87	19.99
1219	NYSE	BBN	Thu, Jul 2, 2015	19.76	19.85	19.73	19.83
1218	NYSE	BBN	Wed, Jul 1, 2015	19.81	19.87	19.72	19.77
1217	NYSE	BBN	Tue, Jun 30, 2015	19.92	19.92	19.76	19.87
1216	NYSE	BBN	Mon, Jun 29, 2015	19.82	19.85	19.63	19.84
1215	NYSE	BBN	Fri, Jun 26, 2015	19.89	19.91	19.77	19.83
1214	NYSE	BBN	Thu, Jun 25, 2015	19.92	19.95	19.86	19.91
1213	NYSE	BBN	Wed, Jun 24, 2015	19.91	20.00	19.91	19.92
1212	NYSE	BBN	Tue, Jun 23, 2015	20.03	20.08	19.88	19.91
1211	NYSE	BBN	Mon, Jun 22, 2015	20.23	20.29	20.11	20.11
1210	NYSE	BBN	Fri, Jun 19, 2015	20.19	20.35	20.19	20.32
1209	NYSE	BBN	Thu, Jun 18, 2015	20.14	20.18	20.09	20.14
1208	NYSE	BBN	Wed, Jun 17, 2015	20.27	20.27	20.15	20.16
1207	NYSE	BBN	Tue, Jun 16, 2015	20.26	20.29	20.22	20.25
1206	NYSE	BBN	Mon, Jun 15, 2015	20.23	20.38	20.18	20.25
1205	NYSE	BBN	Fri, Jun 12, 2015	19.95	20.19	19.93	20.16
1204	NYSE	BBN	Thu, Jun 11, 2015	19.93	19.96	19.80	19.94
1203	NYSE	BBN	Wed, Jun 10, 2015	19.91	20.09	19.90	19.95
1202	NYSE	BBN	Tue, Jun 9, 2015	20.11	20.17	19.92	20.06
1201	NYSE	BBN	Mon, Jun 8, 2015	20.15	20.19	20.01	20.12
1200	NYSE	BBN	Fri, Jun 5, 2015	20.38	20.42	20.16	20.21
1199	NYSE	BBN	Thu, Jun 4, 2015	20.70	20.78	20.43	20.47
1198	NYSE	BBN	Wed, Jun 3, 2015	20.76	20.81	20.63	20.68
1197	NYSE	BBN	Tue, Jun 2, 2015	21.01	21.05	20.76	20.79
1196	NYSE	BBN	Mon, Jun 1, 2015	21.34	21.34	20.97	21.07
1195	NYSE	BBN	Fri, May 29, 2015	21.24	21.41	21.16	21.33
1194	NYSE	BBN	Thu, May 28, 2015	21.18	21.24	21.11	21.13
1193	NYSE	BBN	Wed, May 27, 2015	21.23	21.28	21.14	21.16
1192	NYSE	BBN	Tue, May 26, 2015	21.02	21.36	21.02	21.28
1191	NYSE	BBN	Fri, May 22, 2015	21.07	21.12	21.00	21.06
1190	NYSE	BBN	Thu, May 21, 2015	20.96	21.14	20.91	21.04
1189	NYSE	BBN	Wed, May 20, 2015	21.13	21.16	20.89	20.89
1188	NYSE	BBN	Tue, May 19, 2015	21.20	21.26	21.08	21.16
1187	NYSE	BBN	Mon, May 18, 2015	21.33	21.39	21.16	21.34
1186	NYSE	BBN	Fri, May 15, 2015	21.17	21.44	21.12	21.43
1185	NYSE	BBN	Thu, May 14, 2015	21.15	21.20	21.06	21.17
1184	NYSE	BBN	Wed, May 13, 2015	21.14	21.26	21.00	21.20
1183	NYSE	BBN	Tue, May 12, 2015	21.09	21.20	20.91	21.16
1182	NYSE	BBN	Mon, May 11, 2015	21.68	21.68	21.22	21.22
1181	NYSE	BBN	Fri, May 8, 2015	21.64	21.75	21.53	21.67
1180	NYSE	BBN	Thu, May 7, 2015	21.55	21.70	21.47	21.50
1179	NYSE	BBN	Wed, May 6, 2015	22.00	22.01	21.45	21.52
1178	NYSE	BBN	Tue, May 5, 2015	22.16	22.16	21.88	21.94
1177	NYSE	BBN	Mon, May 4, 2015	22.31	22.33	22.18	22.20
1176	NYSE	BBN	Fri, May 1, 2015	22.45	22.45	22.24	22.28
1175	NYSE	BBN	Thu, Apr 30, 2015	22.26	22.39	22.21	22.36
1174	NYSE	BBN	Wed, Apr 29, 2015	22.46	22.56	22.29	22.33
1173	NYSE	BBN	Tue, Apr 28, 2015	22.67	22.73	22.50	22.58
1172	NYSE	BBN	Mon, Apr 27, 2015	22.80	22.84	22.68	22.71
1171	NYSE	BBN	Fri, Apr 24, 2015	22.63	22.85	22.63	22.78
1170	NYSE	BBN	Thu, Apr 23, 2015	22.63	22.71	22.57	22.65
1169	NYSE	BBN	Wed, Apr 22, 2015	22.73	22.73	22.60	22.63
1168	NYSE	BBN	Tue, Apr 21, 2015	22.77	22.78	22.67	22.68
1167	NYSE	BBN	Mon, Apr 20, 2015	22.77	22.82	22.70	22.71
1166	NYSE	BBN	Fri, Apr 17, 2015	22.70	22.74	22.62	22.72
1165	NYSE	BBN	Thu, Apr 16, 2015	22.72	22.79	22.68	22.70
1164	NYSE	BBN	Wed, Apr 15, 2015	22.82	22.83	22.68	22.74
1163	NYSE	BBN	Tue, Apr 14, 2015	22.57	23.14	22.47	22.79
1162	NYSE	BBN	Mon, Apr 13, 2015	22.48	22.54	22.46	22.47
1161	NYSE	BBN	Fri, Apr 10, 2015	22.58	22.72	22.53	22.56
1160	NYSE	BBN	Thu, Apr 9, 2015	22.76	22.84	22.52	22.54
1159	NYSE	BBN	Wed, Apr 8, 2015	22.95	23.02	22.73	22.76
1158	NYSE	BBN	Tue, Apr 7, 2015	22.79	23.04	22.75	23.04
1157	NYSE	BBN	Mon, Apr 6, 2015	22.69	22.80	22.68	22.79
1156	NYSE	BBN	Thu, Apr 2, 2015	22.65	22.71	22.54	22.63
1155	NYSE	BBN	Wed, Apr 1, 2015	22.77	22.81	22.72	22.74
1154	NYSE	BBN	Tue, Mar 31, 2015	22.75	22.75	22.57	22.67
1153	NYSE	BBN	Mon, Mar 30, 2015	22.57	22.76	22.54	22.74
1152	NYSE	BBN	Fri, Mar 27, 2015	22.58	22.65	22.55	22.63
1151	NYSE	BBN	Thu, Mar 26, 2015	22.71	22.71	22.54	22.62
1150	NYSE	BBN	Wed, Mar 25, 2015	22.84	22.84	22.61	22.71
1149	NYSE	BBN	Tue, Mar 24, 2015	22.48	22.78	22.44	22.78
1148	NYSE	BBN	Mon, Mar 23, 2015	22.44	22.52	22.43	22.48
1147	NYSE	BBN	Fri, Mar 20, 2015	22.36	22.46	22.36	22.44
1146	NYSE	BBN	Thu, Mar 19, 2015	22.40	22.41	22.31	22.33
1145	NYSE	BBN	Wed, Mar 18, 2015	22.22	22.39	22.15	22.39
1144	NYSE	BBN	Tue, Mar 17, 2015	22.16	22.20	22.10	22.17
1143	NYSE	BBN	Mon, Mar 16, 2015	22.19	22.25	22.06	22.07
1142	NYSE	BBN	Fri, Mar 13, 2015	22.23	22.24	22.16	22.18
1141	NYSE	BBN	Thu, Mar 12, 2015	22.33	22.42	22.29	22.29
1140	NYSE	BBN	Wed, Mar 11, 2015	22.27	22.33	22.23	22.29
1139	NYSE	BBN	Tue, Mar 10, 2015	22.33	22.42	22.30	22.22
1138	NYSE	BBN	Mon, Mar 9, 2015	22.14	22.29	22.11	22.28
1137	NYSE	BBN	Fri, Mar 6, 2015	22.47	22.47	22.06	22.08
1136	NYSE	BBN	Thu, Mar 5, 2015	22.62	22.65	22.53	22.57
1135	NYSE	BBN	Wed, Mar 4, 2015	22.79	22.80	22.55	22.60
1134	NYSE	BBN	Tue, Mar 3, 2015	22.65	22.81	22.65	22.75
1133	NYSE	BBN	Mon, Mar 2, 2015	22.87	22.87	22.66	22.72
1132	NYSE	BBN	Fri, Feb 27, 2015	22.66	22.86	22.62	22.83
1131	NYSE	BBN	Thu, Feb 26, 2015	22.73	22.73	22.62	22.64
1130	NYSE	BBN	Wed, Feb 25, 2015	22.67	22.79	22.66	22.66
1129	NYSE	BBN	Tue, Feb 24, 2015	22.46	22.64	22.43	22.64
1128	NYSE	BBN	Mon, Feb 23, 2015	22.37	22.57	22.35	22.49
1127	NYSE	BBN	Fri, Feb 20, 2015	22.22	22.35	22.19	22.30
1126	NYSE	BBN	Thu, Feb 19, 2015	22.16	22.34	22.09	22.19
1125	NYSE	BBN	Wed, Feb 18, 2015	21.89	22.24	21.88	22.23
1124	NYSE	BBN	Tue, Feb 17, 2015	22.49	22.52	21.87	21.89
1123	NYSE	BBN	Fri, Feb 13, 2015	22.69	22.72	22.55	22.57
1122	NYSE	BBN	Thu, Feb 12, 2015	22.69	22.80	22.66	22.72
1121	NYSE	BBN	Wed, Feb 11, 2015	22.63	22.72	22.62	22.69
1120	NYSE	BBN	Tue, Feb 10, 2015	22.77	22.96	22.61	22.72
1119	NYSE	BBN	Mon, Feb 9, 2015	22.75	22.85	22.68	22.81
1118	NYSE	BBN	Fri, Feb 6, 2015	22.80	22.80	22.58	22.69
1117	NYSE	BBN	Thu, Feb 5, 2015	22.65	22.88	22.63	22.88
1116	NYSE	BBN	Wed, Feb 4, 2015	23.18	23.19	22.64	22.71
1115	NYSE	BBN	Tue, Feb 3, 2015	23.38	23.40	23.09	23.16
1114	NYSE	BBN	Mon, Feb 2, 2015	23.38	23.48	23.35	23.42
1113	NYSE	BBN	Fri, Jan 30, 2015	23.39	23.46	23.23	23.35
1112	NYSE	BBN	Thu, Jan 29, 2015	23.28	23.39	23.20	23.35
1111	NYSE	BBN	Wed, Jan 28, 2015	22.94	23.26	22.86	23.26
1110	NYSE	BBN	Tue, Jan 27, 2015	23.22	23.33	22.89	22.95
1109	NYSE	BBN	Mon, Jan 26, 2015	23.05	23.25	23.03	23.22
1108	NYSE	BBN	Fri, Jan 23, 2015	22.86	23.17	22.86	23.17
1107	NYSE	BBN	Thu, Jan 22, 2015	22.84	22.90	22.71	22.88
1106	NYSE	BBN	Wed, Jan 21, 2015	22.76	22.86	22.61	22.81
1105	NYSE	BBN	Tue, Jan 20, 2015	22.53	22.80	22.48	22.64
1104	NYSE	BBN	Fri, Jan 16, 2015	22.57	22.59	22.37	22.40
1103	NYSE	BBN	Thu, Jan 15, 2015	22.54	22.55	22.43	22.51
1102	NYSE	BBN	Wed, Jan 14, 2015	22.55	22.69	22.38	22.49
1101	NYSE	BBN	Tue, Jan 13, 2015	22.48	22.55	22.42	22.50
1100	NYSE	BBN	Mon, Jan 12, 2015	22.55	22.62	22.40	22.48
1099	NYSE	BBN	Fri, Jan 9, 2015	22.35	22.42	22.19	22.40
1098	NYSE	BBN	Thu, Jan 8, 2015	22.41	22.47	22.21	22.22
1097	NYSE	BBN	Wed, Jan 7, 2015	22.37	22.49	22.33	22.45
1096	NYSE	BBN	Tue, Jan 6, 2015	22.19	22.39	22.19	22.30
1095	NYSE	BBN	Mon, Jan 5, 2015	22.11	22.17	22.02	22.13
1094	NYSE	BBN	Fri, Jan 2, 2015	22.11	22.13	22.07	22.12
1093	NYSE	BBN	Wed, Dec 31, 2014	22.00	22.18	21.91	22.16
1092	NYSE	BBN	Tue, Dec 30, 2014	21.84	21.96	21.84	21.93
1091	NYSE	BBN	Mon, Dec 29, 2014	21.62	21.92	21.62	21.92
1090	NYSE	BBN	Fri, Dec 26, 2014	21.79	21.84	21.75	21.77
1089	NYSE	BBN	Wed, Dec 24, 2014	21.78	21.80	21.71	21.74
1088	NYSE	BBN	Tue, Dec 23, 2014	21.88	21.88	21.78	21.83
1087	NYSE	BBN	Mon, Dec 22, 2014	21.75	21.88	21.74	21.84
1086	NYSE	BBN	Fri, Dec 19, 2014	21.70	21.75	21.59	21.74
1085	NYSE	BBN	Thu, Dec 18, 2014	21.65	21.72	21.57	21.61
1084	NYSE	BBN	Wed, Dec 17, 2014	21.63	21.75	21.63	21.75
1083	NYSE	BBN	Tue, Dec 16, 2014	21.58	21.70	21.56	21.61
1082	NYSE	BBN	Mon, Dec 15, 2014	21.50	21.60	21.44	21.57
1081	NYSE	BBN	Fri, Dec 12, 2014	21.41	21.49	21.34	21.48
1080	NYSE	BBN	Thu, Dec 11, 2014	21.37	21.49	21.37	21.47
1079	NYSE	BBN	Wed, Dec 10, 2014	21.42	21.52	21.34	21.35
1078	NYSE	BBN	Tue, Dec 9, 2014	21.38	21.55	21.38	21.47
1077	NYSE	BBN	Mon, Dec 8, 2014	21.50	21.62	21.44	21.50
1076	NYSE	BBN	Fri, Dec 5, 2014	21.60	21.63	21.49	21.53
1075	NYSE	BBN	Thu, Dec 4, 2014	21.54	21.66	21.54	21.65
1074	NYSE	BBN	Wed, Dec 3, 2014	21.46	21.66	21.39	21.64
1073	NYSE	BBN	Tue, Dec 2, 2014	21.36	21.42	21.33	21.41
1072	NYSE	BBN	Mon, Dec 1, 2014	21.62	21.64	21.36	21.46
1071	NYSE	BBN	Fri, Nov 28, 2014	21.47	21.54	21.35	21.54
1070	NYSE	BBN	Wed, Nov 26, 2014	21.33	21.39	21.28	21.37
1069	NYSE	BBN	Tue, Nov 25, 2014	21.12	21.29	21.12	21.27
1068	NYSE	BBN	Mon, Nov 24, 2014	21.26	21.27	21.10	21.16
1067	NYSE	BBN	Fri, Nov 21, 2014	21.18	21.29	21.18	21.28
1066	NYSE	BBN	Thu, Nov 20, 2014	21.17	21.23	21.15	21.18
1065	NYSE	BBN	Wed, Nov 19, 2014	21.15	21.22	21.12	21.13
1064	NYSE	BBN	Tue, Nov 18, 2014	21.16	21.17	21.11	21.16
1063	NYSE	BBN	Mon, Nov 17, 2014	21.17	21.23	21.10	21.12
1062	NYSE	BBN	Fri, Nov 14, 2014	21.18	21.26	21.15	21.20
1061	NYSE	BBN	Thu, Nov 13, 2014	21.25	21.25	21.18	21.19
1060	NYSE	BBN	Wed, Nov 12, 2014	21.22	21.26	21.18	21.20
1059	NYSE	BBN	Tue, Nov 11, 2014	21.32	21.33	21.20	21.27
1058	NYSE	BBN	Mon, Nov 10, 2014	21.40	21.40	21.32	21.35
1057	NYSE	BBN	Fri, Nov 7, 2014	21.20	21.38	21.20	21.38
1056	NYSE	BBN	Thu, Nov 6, 2014	21.17	21.27	21.17	21.26
1055	NYSE	BBN	Wed, Nov 5, 2014	21.28	21.34	21.17	21.23
1054	NYSE	BBN	Tue, Nov 4, 2014	21.34	21.40	21.30	21.32
1053	NYSE	BBN	Mon, Nov 3, 2014	21.44	21.47	21.35	21.36
1052	NYSE	BBN	Fri, Oct 31, 2014	21.53	21.53	21.42	21.49
1051	NYSE	BBN	Thu, Oct 30, 2014	21.30	21.45	21.30	21.41
1050	NYSE	BBN	Wed, Oct 29, 2014	21.37	21.38	21.30	21.30
1049	NYSE	BBN	Tue, Oct 28, 2014	21.33	21.42	21.29	21.33
1048	NYSE	BBN	Mon, Oct 27, 2014	21.25	21.35	21.25	21.33
1047	NYSE	BBN	Fri, Oct 24, 2014	21.30	21.32	21.25	21.27
1046	NYSE	BBN	Thu, Oct 23, 2014	21.33	21.41	21.22	21.25
1045	NYSE	BBN	Wed, Oct 22, 2014	21.52	21.53	21.37	21.37
1044	NYSE	BBN	Tue, Oct 21, 2014	21.50	21.55	21.44	21.48
1043	NYSE	BBN	Mon, Oct 20, 2014	21.33	21.53	21.33	21.53
1042	NYSE	BBN	Fri, Oct 17, 2014	21.53	21.58	21.34	21.38
1041	NYSE	BBN	Thu, Oct 16, 2014	21.52	21.62	21.50	21.59
1040	NYSE	BBN	Wed, Oct 15, 2014	21.40	21.63	21.35	21.59
1039	NYSE	BBN	Tue, Oct 14, 2014	21.46	21.51	21.32	21.39
1038	NYSE	BBN	Mon, Oct 13, 2014	21.57	21.57	21.39	21.50
1037	NYSE	BBN	Fri, Oct 10, 2014	21.53	21.56	21.47	21.55
1036	NYSE	BBN	Thu, Oct 9, 2014	21.41	21.59	21.37	21.57
1035	NYSE	BBN	Wed, Oct 8, 2014	21.32	21.41	21.28	21.41
1034	NYSE	BBN	Tue, Oct 7, 2014	21.20	21.34	21.14	21.32
1033	NYSE	BBN	Mon, Oct 6, 2014	21.19	21.29	21.15	21.19
1032	NYSE	BBN	Fri, Oct 3, 2014	21.08	21.12	21.01	21.10
1031	NYSE	BBN	Thu, Oct 2, 2014	21.15	21.19	21.01	21.03
1030	NYSE	BBN	Wed, Oct 1, 2014	21.13	21.23	21.10	21.22
1029	NYSE	BBN	Tue, Sep 30, 2014	21.18	21.20	21.01	21.02
1028	NYSE	BBN	Mon, Sep 29, 2014	21.04	21.17	21.01	21.16
1027	NYSE	BBN	Fri, Sep 26, 2014	20.94	21.11	20.85	20.98
1026	NYSE	BBN	Thu, Sep 25, 2014	20.96	21.03	20.90	21.01
1025	NYSE	BBN	Wed, Sep 24, 2014	21.06	21.07	20.97	21.00
1024	NYSE	BBN	Tue, Sep 23, 2014	20.98	21.10	20.98	21.02
1023	NYSE	BBN	Mon, Sep 22, 2014	21.05	21.09	20.95	21.00
1022	NYSE	BBN	Fri, Sep 19, 2014	20.87	21.04	20.86	21.02
1021	NYSE	BBN	Thu, Sep 18, 2014	20.85	20.95	20.85	20.85
1020	NYSE	BBN	Wed, Sep 17, 2014	21.03	21.07	20.85	20.85
1019	NYSE	BBN	Tue, Sep 16, 2014	21.09	21.14	20.95	20.97
1018	NYSE	BBN	Mon, Sep 15, 2014	20.90	21.17	20.90	21.02
1017	NYSE	BBN	Fri, Sep 12, 2014	21.24	21.24	20.85	20.90
1016	NYSE	BBN	Thu, Sep 11, 2014	21.38	21.42	21.29	21.29
1015	NYSE	BBN	Wed, Sep 10, 2014	21.60	21.60	21.49	21.54
1014	NYSE	BBN	Tue, Sep 9, 2014	21.71	21.72	21.61	21.61
1013	NYSE	BBN	Mon, Sep 8, 2014	21.76	21.77	21.68	21.71
1012	NYSE	BBN	Fri, Sep 5, 2014	21.81	21.85	21.70	21.80
1011	NYSE	BBN	Thu, Sep 4, 2014	21.80	21.86	21.80	21.81
1010	NYSE	BBN	Wed, Sep 3, 2014	21.74	21.85	21.74	21.83
1009	NYSE	BBN	Tue, Sep 2, 2014	21.85	21.87	21.71	21.80
1008	NYSE	BBN	Fri, Aug 29, 2014	21.86	21.90	21.74	21.87
1007	NYSE	BBN	Thu, Aug 28, 2014	21.67	21.83	21.66	21.83
1006	NYSE	BBN	Wed, Aug 27, 2014	21.70	21.74	21.58	21.68
1005	NYSE	BBN	Tue, Aug 26, 2014	21.58	21.71	21.58	21.65
1004	NYSE	BBN	Mon, Aug 25, 2014	21.75	21.75	21.60	21.65
1003	NYSE	BBN	Fri, Aug 22, 2014	21.71	21.77	21.65	21.72
1002	NYSE	BBN	Thu, Aug 21, 2014	21.73	21.81	21.68	21.75
1001	NYSE	BBN	Wed, Aug 20, 2014	21.70	21.93	21.67	21.73
1000	NYSE	BBN	Tue, Aug 19, 2014	21.66	21.75	21.64	21.69
999	NYSE	BBN	Mon, Aug 18, 2014	21.88	21.88	21.65	21.66
998	NYSE	BBN	Fri, Aug 15, 2014	21.68	21.82	21.67	21.76
997	NYSE	BBN	Thu, Aug 14, 2014	21.37	21.63	21.37	21.61
996	NYSE	BBN	Wed, Aug 13, 2014	21.48	21.56	21.36	21.39
995	NYSE	BBN	Tue, Aug 12, 2014	21.67	21.74	21.63	21.66
994	NYSE	BBN	Mon, Aug 11, 2014	21.70	21.75	21.61	21.73
993	NYSE	BBN	Fri, Aug 8, 2014	21.55	21.73	21.53	21.69
992	NYSE	BBN	Thu, Aug 7, 2014	21.25	21.50	21.24	21.50
991	NYSE	BBN	Wed, Aug 6, 2014	21.22	21.33	21.18	21.24
990	NYSE	BBN	Tue, Aug 5, 2014	21.45	21.47	21.16	21.26
989	NYSE	BBN	Mon, Aug 4, 2014	21.45	21.55	21.40	21.41
988	NYSE	BBN	Fri, Aug 1, 2014	21.40	21.44	21.28	21.40
987	NYSE	BBN	Thu, Jul 31, 2014	21.60	21.60	21.31	21.49
986	NYSE	BBN	Wed, Jul 30, 2014	21.91	21.91	21.65	21.72
985	NYSE	BBN	Tue, Jul 29, 2014	21.89	21.96	21.85	21.92
984	NYSE	BBN	Mon, Jul 28, 2014	21.81	21.90	21.80	21.88
983	NYSE	BBN	Fri, Jul 25, 2014	21.74	21.84	21.74	21.80
982	NYSE	BBN	Thu, Jul 24, 2014	21.72	21.75	21.67	21.72
981	NYSE	BBN	Wed, Jul 23, 2014	21.70	21.74	21.67	21.72
980	NYSE	BBN	Tue, Jul 22, 2014	21.73	21.83	21.65	21.66
979	NYSE	BBN	Mon, Jul 21, 2014	21.86	21.87	21.73	21.77
978	NYSE	BBN	Fri, Jul 18, 2014	21.79	21.87	21.75	21.82
977	NYSE	BBN	Thu, Jul 17, 2014	21.69	21.84	21.67	21.82
976	NYSE	BBN	Wed, Jul 16, 2014	21.64	21.67	21.52	21.66
975	NYSE	BBN	Tue, Jul 15, 2014	21.54	21.69	21.45	21.59
974	NYSE	BBN	Mon, Jul 14, 2014	21.69	21.69	21.45	21.53
973	NYSE	BBN	Fri, Jul 11, 2014	21.71	21.75	21.64	21.69
972	NYSE	BBN	Thu, Jul 10, 2014	21.68	21.85	21.67	21.74
971	NYSE	BBN	Wed, Jul 9, 2014	21.73	21.75	21.66	21.68
970	NYSE	BBN	Tue, Jul 8, 2014	21.52	21.67	21.48	21.65
969	NYSE	BBN	Mon, Jul 7, 2014	21.50	21.54	21.37	21.46
968	NYSE	BBN	Thu, Jul 3, 2014	21.38	21.49	21.32	21.45
967	NYSE	BBN	Wed, Jul 2, 2014	21.60	21.64	21.40	21.42
966	NYSE	BBN	Tue, Jul 1, 2014	21.78	21.78	21.61	21.63
965	NYSE	BBN	Mon, Jun 30, 2014	21.83	21.88	21.62	21.70
964	NYSE	BBN	Fri, Jun 27, 2014	21.88	21.92	21.75	21.77
963	NYSE	BBN	Thu, Jun 26, 2014	21.84	21.94	21.84	21.89
962	NYSE	BBN	Wed, Jun 25, 2014	21.73	21.87	21.70	21.85
961	NYSE	BBN	Tue, Jun 24, 2014	21.65	21.77	21.59	21.69
960	NYSE	BBN	Mon, Jun 23, 2014	21.64	21.71	21.54	21.62
959	NYSE	BBN	Fri, Jun 20, 2014	21.48	21.57	21.45	21.55
958	NYSE	BBN	Thu, Jun 19, 2014	21.55	21.59	21.45	21.50
957	NYSE	BBN	Wed, Jun 18, 2014	21.34	21.45	21.25	21.45
956	NYSE	BBN	Tue, Jun 17, 2014	21.34	21.42	21.22	21.34
955	NYSE	BBN	Mon, Jun 16, 2014	21.20	21.36	21.08	21.32
954	NYSE	BBN	Fri, Jun 13, 2014	20.75	20.83	20.72	20.80
953	NYSE	BBN	Thu, Jun 12, 2014	20.83	20.83	20.68	20.75
952	NYSE	BBN	Wed, Jun 11, 2014	20.83	20.91	20.78	20.90
951	NYSE	BBN	Tue, Jun 10, 2014	20.82	20.82	20.76	20.80
950	NYSE	BBN	Mon, Jun 9, 2014	20.79	20.87	20.71	20.84
949	NYSE	BBN	Fri, Jun 6, 2014	20.73	20.81	20.73	20.78
948	NYSE	BBN	Thu, Jun 5, 2014	20.68	20.77	20.62	20.67
947	NYSE	BBN	Wed, Jun 4, 2014	20.83	20.83	20.67	20.70
946	NYSE	BBN	Tue, Jun 3, 2014	20.86	20.86	20.77	20.80
945	NYSE	BBN	Mon, Jun 2, 2014	20.93	20.93	20.83	20.85
944	NYSE	BBN	Fri, May 30, 2014	20.93	20.97	20.86	20.95
943	NYSE	BBN	Thu, May 29, 2014	20.84	20.95	20.83	20.90
942	NYSE	BBN	Wed, May 28, 2014	20.79	20.83	20.66	20.83
941	NYSE	BBN	Tue, May 27, 2014	20.68	20.74	20.68	20.71
940	NYSE	BBN	Fri, May 23, 2014	20.76	20.77	20.68	20.69
939	NYSE	BBN	Thu, May 22, 2014	20.63	20.74	20.60	20.72
938	NYSE	BBN	Wed, May 21, 2014	20.68	20.70	20.57	20.61
937	NYSE	BBN	Tue, May 20, 2014	20.65	20.75	20.65	20.71
936	NYSE	BBN	Mon, May 19, 2014	20.77	20.84	20.66	20.68
935	NYSE	BBN	Fri, May 16, 2014	20.86	20.89	20.80	20.80
934	NYSE	BBN	Thu, May 15, 2014	20.83	20.93	20.79	20.80
933	NYSE	BBN	Wed, May 14, 2014	20.74	20.86	20.72	20.80
932	NYSE	BBN	Tue, May 13, 2014	20.71	20.75	20.66	20.70
931	NYSE	BBN	Mon, May 12, 2014	20.82	20.87	20.78	20.79
930	NYSE	BBN	Fri, May 9, 2014	20.88	20.88	20.82	20.85
929	NYSE	BBN	Thu, May 8, 2014	20.76	20.90	20.72	20.86
928	NYSE	BBN	Wed, May 7, 2014	20.70	20.75	20.62	20.75
927	NYSE	BBN	Tue, May 6, 2014	20.65	20.74	20.63	20.73
926	NYSE	BBN	Mon, May 5, 2014	20.69	20.75	20.65	20.68
925	NYSE	BBN	Fri, May 2, 2014	20.46	20.68	20.46	20.67
924	NYSE	BBN	Thu, May 1, 2014	20.50	20.59	20.44	20.55
923	NYSE	BBN	Wed, Apr 30, 2014	20.41	20.47	20.38	20.45
922	NYSE	BBN	Tue, Apr 29, 2014	20.35	20.39	20.27	20.38
921	NYSE	BBN	Mon, Apr 28, 2014	20.34	20.47	20.32	20.37
920	NYSE	BBN	Fri, Apr 25, 2014	20.25	20.38	20.22	20.35
919	NYSE	BBN	Thu, Apr 24, 2014	20.28	20.28	20.15	20.26
918	NYSE	BBN	Wed, Apr 23, 2014	20.30	20.38	20.24	20.28
917	NYSE	BBN	Tue, Apr 22, 2014	20.29	20.31	20.17	20.27
916	NYSE	BBN	Mon, Apr 21, 2014	20.20	20.33	20.20	20.28
915	NYSE	BBN	Thu, Apr 17, 2014	20.29	20.36	20.13	20.15
914	NYSE	BBN	Wed, Apr 16, 2014	20.28	20.37	20.23	20.33
913	NYSE	BBN	Tue, Apr 15, 2014	20.16	20.31	20.15	20.25
912	NYSE	BBN	Mon, Apr 14, 2014	20.20	20.20	20.14	20.18
911	NYSE	BBN	Fri, Apr 11, 2014	20.11	20.20	20.10	20.19
910	NYSE	BBN	Thu, Apr 10, 2014	20.15	20.24	20.13	20.21
909	NYSE	BBN	Wed, Apr 9, 2014	20.09	20.17	20.04	20.14
908	NYSE	BBN	Tue, Apr 8, 2014	19.99	20.07	19.94	20.07
907	NYSE	BBN	Mon, Apr 7, 2014	19.97	20.06	19.93	19.98
906	NYSE	BBN	Fri, Apr 4, 2014	20.10	20.15	20.00	20.01
905	NYSE	BBN	Thu, Apr 3, 2014	20.10	20.16	20.06	20.09
904	NYSE	BBN	Wed, Apr 2, 2014	20.18	20.18	20.00	20.05
903	NYSE	BBN	Tue, Apr 1, 2014	20.24	20.27	20.14	20.24
902	NYSE	BBN	Mon, Mar 31, 2014	20.12	20.25	20.03	20.24
901	NYSE	BBN	Fri, Mar 28, 2014	20.03	20.16	19.98	20.16
900	NYSE	BBN	Thu, Mar 27, 2014	19.90	20.05	19.90	20.04
899	NYSE	BBN	Wed, Mar 26, 2014	19.88	19.96	19.87	19.91
898	NYSE	BBN	Tue, Mar 25, 2014	19.76	19.94	19.76	19.92
897	NYSE	BBN	Mon, Mar 24, 2014	19.70	19.82	19.68	19.76
896	NYSE	BBN	Fri, Mar 21, 2014	19.66	19.73	19.61	19.70
895	NYSE	BBN	Thu, Mar 20, 2014	19.72	19.72	19.60	19.61
894	NYSE	BBN	Wed, Mar 19, 2014	19.88	19.99	19.77	19.78
893	NYSE	BBN	Tue, Mar 18, 2014	19.95	19.95	19.89	19.92
892	NYSE	BBN	Mon, Mar 17, 2014	19.86	19.97	19.80	19.96
891	NYSE	BBN	Fri, Mar 14, 2014	19.80	19.87	19.80	19.87
890	NYSE	BBN	Thu, Mar 13, 2014	19.80	19.88	19.80	19.86
889	NYSE	BBN	Wed, Mar 12, 2014	19.63	19.84	19.63	19.81
888	NYSE	BBN	Tue, Mar 11, 2014	19.64	19.76	19.64	19.76
887	NYSE	BBN	Mon, Mar 10, 2014	19.58	19.70	19.56	19.66
886	NYSE	BBN	Fri, Mar 7, 2014	19.69	19.71	19.53	19.58
885	NYSE	BBN	Thu, Mar 6, 2014	19.83	19.85	19.72	19.75
884	NYSE	BBN	Wed, Mar 5, 2014	19.88	19.93	19.79	19.79
883	NYSE	BBN	Tue, Mar 4, 2014	19.89	19.97	19.84	19.85
882	NYSE	BBN	Mon, Mar 3, 2014	19.93	20.05	19.86	19.91
881	NYSE	BBN	Fri, Feb 28, 2014	19.90	19.97	19.85	19.86
880	NYSE	BBN	Thu, Feb 27, 2014	19.83	19.91	19.82	19.90
879	NYSE	BBN	Wed, Feb 26, 2014	19.82	19.85	19.78	19.82
878	NYSE	BBN	Tue, Feb 25, 2014	19.83	19.91	19.79	19.85
877	NYSE	BBN	Mon, Feb 24, 2014	19.76	19.91	19.76	19.87
876	NYSE	BBN	Fri, Feb 21, 2014	19.76	19.86	19.72	19.78
875	NYSE	BBN	Thu, Feb 20, 2014	19.75	19.85	19.73	19.78
874	NYSE	BBN	Wed, Feb 19, 2014	19.90	19.93	19.75	19.78
873	NYSE	BBN	Tue, Feb 18, 2014	19.83	19.90	19.80	19.90
872	NYSE	BBN	Fri, Feb 14, 2014	19.82	19.97	19.82	19.86
871	NYSE	BBN	Thu, Feb 13, 2014	19.74	19.94	19.73	19.88
870	NYSE	BBN	Wed, Feb 12, 2014	19.72	19.84	19.66	19.72
869	NYSE	BBN	Tue, Feb 11, 2014	19.87	19.89	19.78	19.83
868	NYSE	BBN	Mon, Feb 10, 2014	19.84	19.88	19.78	19.86
867	NYSE	BBN	Fri, Feb 7, 2014	19.65	19.87	19.65	19.83
866	NYSE	BBN	Thu, Feb 6, 2014	19.56	19.65	19.56	19.60
865	NYSE	BBN	Wed, Feb 5, 2014	19.58	19.66	19.58	19.62
864	NYSE	BBN	Tue, Feb 4, 2014	19.60	19.65	19.52	19.58
863	NYSE	BBN	Mon, Feb 3, 2014	19.56	19.67	19.56	19.61
862	NYSE	BBN	Fri, Jan 31, 2014	19.50	19.60	19.47	19.52
861	NYSE	BBN	Thu, Jan 30, 2014	19.55	19.58	19.47	19.52
860	NYSE	BBN	Wed, Jan 29, 2014	19.52	19.63	19.44	19.50
859	NYSE	BBN	Tue, Jan 28, 2014	19.61	19.63	19.50	19.52
858	NYSE	BBN	Mon, Jan 27, 2014	19.56	19.70	19.48	19.54
857	NYSE	BBN	Fri, Jan 24, 2014	19.57	19.66	19.50	19.52
856	NYSE	BBN	Thu, Jan 23, 2014	19.49	19.61	19.49	19.54
855	NYSE	BBN	Wed, Jan 22, 2014	19.56	19.65	19.50	19.52
854	NYSE	BBN	Tue, Jan 21, 2014	19.56	19.65	19.54	19.58
853	NYSE	BBN	Fri, Jan 17, 2014	19.36	19.55	19.32	19.48
852	NYSE	BBN	Thu, Jan 16, 2014	19.24	19.33	19.24	19.31
851	NYSE	BBN	Wed, Jan 15, 2014	19.28	19.30	19.15	19.24
850	NYSE	BBN	Tue, Jan 14, 2014	19.29	19.40	19.23	19.23
849	NYSE	BBN	Mon, Jan 13, 2014	19.34	19.44	19.32	19.33
848	NYSE	BBN	Fri, Jan 10, 2014	19.25	19.42	19.25	19.34
847	NYSE	BBN	Thu, Jan 9, 2014	19.17	19.27	19.14	19.22
846	NYSE	BBN	Wed, Jan 8, 2014	19.14	19.26	19.08	19.22
845	NYSE	BBN	Tue, Jan 7, 2014	19.28	19.31	19.11	19.18
844	NYSE	BBN	Mon, Jan 6, 2014	18.96	19.24	18.93	19.19
843	NYSE	BBN	Fri, Jan 3, 2014	18.93	19.03	18.85	18.96
842	NYSE	BBN	Thu, Jan 2, 2014	19.06	19.15	18.86	18.98
841	NYSE	BBN	Tue, Dec 31, 2013	19.23	19.30	19.04	19.15
840	NYSE	BBN	Mon, Dec 30, 2013	19.39	19.42	19.20	19.28
839	NYSE	BBN	Fri, Dec 27, 2013	19.42	19.61	19.41	19.41
838	NYSE	BBN	Thu, Dec 26, 2013	19.60	19.64	19.52	19.57
837	NYSE	BBN	Tue, Dec 24, 2013	19.56	19.58	19.43	19.55
836	NYSE	BBN	Mon, Dec 23, 2013	19.30	19.65	19.28	19.56
835	NYSE	BBN	Fri, Dec 20, 2013	18.99	19.27	18.93	19.26
834	NYSE	BBN	Thu, Dec 19, 2013	18.53	19.00	18.45	18.91
833	NYSE	BBN	Wed, Dec 18, 2013	18.43	18.63	18.43	18.61
832	NYSE	BBN	Tue, Dec 17, 2013	18.27	18.47	18.22	18.42
831	NYSE	BBN	Mon, Dec 16, 2013	18.26	18.33	18.24	18.28
830	NYSE	BBN	Fri, Dec 13, 2013	18.30	18.34	18.20	18.27
829	NYSE	BBN	Thu, Dec 12, 2013	18.31	18.42	18.26	18.33
828	NYSE	BBN	Wed, Dec 11, 2013	18.45	18.53	18.41	18.44
827	NYSE	BBN	Tue, Dec 10, 2013	18.58	18.66	18.50	18.52
826	NYSE	BBN	Mon, Dec 9, 2013	18.63	18.76	18.48	18.64
825	NYSE	BBN	Fri, Dec 6, 2013	18.50	18.72	18.44	18.68
824	NYSE	BBN	Thu, Dec 5, 2013	18.48	18.58	18.43	18.51
823	NYSE	BBN	Wed, Dec 4, 2013	18.25	18.48	18.22	18.48
822	NYSE	BBN	Tue, Dec 3, 2013	18.45	18.50	18.29	18.31
821	NYSE	BBN	Mon, Dec 2, 2013	18.45	18.54	18.41	18.48
820	NYSE	BBN	Fri, Nov 29, 2013	18.42	18.45	18.35	18.41
819	NYSE	BBN	Wed, Nov 27, 2013	18.40	18.45	18.27	18.37
818	NYSE	BBN	Tue, Nov 26, 2013	18.18	18.50	18.18	18.45
817	NYSE	BBN	Mon, Nov 25, 2013	18.23	18.27	18.15	18.21
816	NYSE	BBN	Fri, Nov 22, 2013	18.15	18.31	18.15	18.26
815	NYSE	BBN	Thu, Nov 21, 2013	18.29	18.33	18.15	18.20
814	NYSE	BBN	Wed, Nov 20, 2013	18.49	18.53	18.27	18.40
813	NYSE	BBN	Tue, Nov 19, 2013	18.39	18.57	18.35	18.54
812	NYSE	BBN	Mon, Nov 18, 2013	18.39	18.56	18.39	18.41
811	NYSE	BBN	Fri, Nov 15, 2013	18.43	18.50	18.36	18.39
810	NYSE	BBN	Thu, Nov 14, 2013	18.43	18.55	18.41	18.45
809	NYSE	BBN	Wed, Nov 13, 2013	18.59	18.59	18.38	18.38
808	NYSE	BBN	Tue, Nov 12, 2013	18.91	19.02	18.70	18.70
807	NYSE	BBN	Mon, Nov 11, 2013	18.85	19.03	18.78	18.98
806	NYSE	BBN	Fri, Nov 8, 2013	18.78	19.10	18.65	19.04
805	NYSE	BBN	Thu, Nov 7, 2013	18.88	19.04	18.76	18.97
804	NYSE	BBN	Wed, Nov 6, 2013	19.20	19.24	18.91	18.93
803	NYSE	BBN	Tue, Nov 5, 2013	19.45	19.51	19.20	19.25
802	NYSE	BBN	Mon, Nov 4, 2013	19.45	19.54	19.42	19.50
801	NYSE	BBN	Fri, Nov 1, 2013	19.63	19.67	19.30	19.33
800	NYSE	BBN	Thu, Oct 31, 2013	19.45	19.57	19.41	19.55
799	NYSE	BBN	Wed, Oct 30, 2013	19.24	19.48	19.11	19.38
798	NYSE	BBN	Tue, Oct 29, 2013	19.18	19.20	19.14	19.15
797	NYSE	BBN	Mon, Oct 28, 2013	19.15	19.20	19.09	19.12
796	NYSE	BBN	Fri, Oct 25, 2013	19.06	19.19	19.01	19.14
795	NYSE	BBN	Thu, Oct 24, 2013	18.96	19.05	18.96	19.03
794	NYSE	BBN	Wed, Oct 23, 2013	18.83	19.08	18.83	18.96
793	NYSE	BBN	Tue, Oct 22, 2013	18.92	18.97	18.81	18.90
792	NYSE	BBN	Mon, Oct 21, 2013	18.96	19.00	18.80	18.84
791	NYSE	BBN	Fri, Oct 18, 2013	18.88	19.05	18.83	19.00
790	NYSE	BBN	Thu, Oct 17, 2013	18.47	18.82	18.45	18.80
789	NYSE	BBN	Wed, Oct 16, 2013	18.39	18.46	18.33	18.46
788	NYSE	BBN	Tue, Oct 15, 2013	18.42	18.54	18.41	18.42
787	NYSE	BBN	Mon, Oct 14, 2013	18.41	18.51	18.29	18.44
786	NYSE	BBN	Fri, Oct 11, 2013	18.64	18.71	18.44	18.45
785	NYSE	BBN	Thu, Oct 10, 2013	18.70	18.76	18.68	18.71
784	NYSE	BBN	Wed, Oct 9, 2013	18.70	18.75	18.66	18.69
783	NYSE	BBN	Tue, Oct 8, 2013	18.62	18.73	18.62	18.71
782	NYSE	BBN	Mon, Oct 7, 2013	18.78	18.86	18.65	18.66
781	NYSE	BBN	Fri, Oct 4, 2013	18.81	18.85	18.80	18.81
780	NYSE	BBN	Thu, Oct 3, 2013	18.81	18.92	18.79	18.84
779	NYSE	BBN	Wed, Oct 2, 2013	18.75	18.90	18.72	18.84
778	NYSE	BBN	Tue, Oct 1, 2013	18.86	18.94	18.83	18.86
777	NYSE	BBN	Mon, Sep 30, 2013	18.93	19.05	18.81	18.81
776	NYSE	BBN	Fri, Sep 27, 2013	18.95	18.97	18.84	18.89
775	NYSE	BBN	Thu, Sep 26, 2013	19.00	19.07	18.93	18.93
774	NYSE	BBN	Wed, Sep 25, 2013	18.87	19.09	18.86	19.07
773	NYSE	BBN	Tue, Sep 24, 2013	18.87	19.02	18.81	18.90
772	NYSE	BBN	Mon, Sep 23, 2013	18.96	18.98	18.79	18.79
771	NYSE	BBN	Fri, Sep 20, 2013	18.96	19.02	18.86	18.90
770	NYSE	BBN	Thu, Sep 19, 2013	19.03	19.11	18.95	19.06
769	NYSE	BBN	Wed, Sep 18, 2013	18.70	19.18	18.66	19.08
768	NYSE	BBN	Tue, Sep 17, 2013	18.80	18.86	18.67	18.72
767	NYSE	BBN	Mon, Sep 16, 2013	18.80	18.90	18.80	18.80
766	NYSE	BBN	Fri, Sep 13, 2013	18.86	18.91	18.75	18.78
765	NYSE	BBN	Thu, Sep 12, 2013	18.76	18.91	18.76	18.87
764	NYSE	BBN	Wed, Sep 11, 2013	18.87	19.00	18.80	18.93
763	NYSE	BBN	Tue, Sep 10, 2013	18.95	18.97	18.87	18.95
762	NYSE	BBN	Mon, Sep 9, 2013	18.88	19.00	18.84	18.95
761	NYSE	BBN	Fri, Sep 6, 2013	18.91	18.99	18.84	18.88
760	NYSE	BBN	Thu, Sep 5, 2013	18.99	19.08	18.85	18.93
759	NYSE	BBN	Wed, Sep 4, 2013	18.96	19.14	18.91	18.99
758	NYSE	BBN	Tue, Sep 3, 2013	19.20	19.23	18.93	19.01
757	NYSE	BBN	Fri, Aug 30, 2013	19.05	19.25	18.95	19.20
756	NYSE	BBN	Thu, Aug 29, 2013	19.00	19.00	18.77	18.93
755	NYSE	BBN	Wed, Aug 28, 2013	18.92	19.07	18.92	18.98
754	NYSE	BBN	Tue, Aug 27, 2013	19.00	19.12	18.96	19.02
753	NYSE	BBN	Mon, Aug 26, 2013	19.10	19.22	18.94	19.01
752	NYSE	BBN	Fri, Aug 23, 2013	18.79	19.16	18.75	19.09
751	NYSE	BBN	Thu, Aug 22, 2013	18.50	18.80	18.49	18.74
750	NYSE	BBN	Wed, Aug 21, 2013	18.52	18.59	18.46	18.51
749	NYSE	BBN	Tue, Aug 20, 2013	18.55	18.62	18.42	18.56
748	NYSE	BBN	Mon, Aug 19, 2013	18.76	18.80	18.51	18.57
747	NYSE	BBN	Fri, Aug 16, 2013	19.02	19.05	18.74	18.78
746	NYSE	BBN	Thu, Aug 15, 2013	19.14	19.16	18.88	19.07
745	NYSE	BBN	Wed, Aug 14, 2013	19.23	19.28	19.14	19.24
744	NYSE	BBN	Tue, Aug 13, 2013	19.02	19.29	19.02	19.20
743	NYSE	BBN	Mon, Aug 12, 2013	19.02	19.30	18.97	19.27
742	NYSE	BBN	Fri, Aug 9, 2013	19.07	19.09	18.92	18.93
741	NYSE	BBN	Thu, Aug 8, 2013	19.05	19.14	18.98	19.02
740	NYSE	BBN	Wed, Aug 7, 2013	19.19	19.20	18.99	19.01
739	NYSE	BBN	Tue, Aug 6, 2013	19.20	19.21	19.03	19.20
738	NYSE	BBN	Mon, Aug 5, 2013	19.09	19.33	19.09	19.33
737	NYSE	BBN	Fri, Aug 2, 2013	19.10	19.20	19.01	19.19
736	NYSE	BBN	Thu, Aug 1, 2013	19.30	19.40	18.99	19.08
735	NYSE	BBN	Wed, Jul 31, 2013	19.35	19.42	19.18	19.26
734	NYSE	BBN	Tue, Jul 30, 2013	19.52	19.52	19.34	19.39
733	NYSE	BBN	Mon, Jul 29, 2013	19.50	19.53	19.39	19.42
732	NYSE	BBN	Fri, Jul 26, 2013	19.27	19.55	19.19	19.47
731	NYSE	BBN	Thu, Jul 25, 2013	19.53	19.62	19.36	19.39
730	NYSE	BBN	Wed, Jul 24, 2013	19.75	19.82	19.53	19.65
729	NYSE	BBN	Tue, Jul 23, 2013	19.85	19.86	19.74	19.84
728	NYSE	BBN	Mon, Jul 22, 2013	19.84	19.98	19.70	19.78
727	NYSE	BBN	Fri, Jul 19, 2013	19.91	19.94	19.70	19.76
726	NYSE	BBN	Thu, Jul 18, 2013	20.00	20.05	19.90	19.90
725	NYSE	BBN	Wed, Jul 17, 2013	19.95	20.05	19.92	20.00
724	NYSE	BBN	Tue, Jul 16, 2013	19.94	20.03	19.90	19.90
723	NYSE	BBN	Mon, Jul 15, 2013	20.01	20.05	19.86	20.00
722	NYSE	BBN	Fri, Jul 12, 2013	20.16	20.17	19.97	19.97
721	NYSE	BBN	Thu, Jul 11, 2013	20.00	20.10	19.92	20.09
720	NYSE	BBN	Wed, Jul 10, 2013	19.99	20.05	19.83	19.90
719	NYSE	BBN	Tue, Jul 9, 2013	19.97	20.04	19.85	20.00
718	NYSE	BBN	Mon, Jul 8, 2013	20.09	20.09	19.87	19.99
717	NYSE	BBN	Fri, Jul 5, 2013	20.50	20.56	19.87	20.03
716	NYSE	BBN	Wed, Jul 3, 2013	20.60	20.72	20.46	20.54
715	NYSE	BBN	Mon, Jul 1, 2013	20.26	20.77	20.26	20.74
714	NYSE	BBN	Fri, Jun 28, 2013	20.21	20.24	20.02	20.20
713	NYSE	BBN	Thu, Jun 27, 2013	19.86	20.20	19.86	20.15
712	NYSE	BBN	Wed, Jun 26, 2013	19.57	19.97	19.56	19.81
711	NYSE	BBN	Tue, Jun 25, 2013	19.21	19.72	19.13	19.55
710	NYSE	BBN	Mon, Jun 24, 2013	19.20	19.50	18.98	19.20
709	NYSE	BBN	Fri, Jun 21, 2013	19.78	19.95	19.73	19.74
708	NYSE	BBN	Thu, Jun 20, 2013	20.12	20.12	19.65	19.83
707	NYSE	BBN	Wed, Jun 19, 2013	20.10	20.27	20.10	20.23
706	NYSE	BBN	Tue, Jun 18, 2013	20.25	20.40	20.05	20.13
705	NYSE	BBN	Mon, Jun 17, 2013	20.64	20.69	20.31	20.40
704	NYSE	BBN	Fri, Jun 14, 2013	20.61	20.73	20.47	20.61
703	NYSE	BBN	Thu, Jun 13, 2013	20.13	20.74	20.11	20.51
702	NYSE	BBN	Wed, Jun 12, 2013	20.46	20.62	20.30	20.45
701	NYSE	BBN	Tue, Jun 11, 2013	20.48	20.68	20.26	20.64
700	NYSE	BBN	Mon, Jun 10, 2013	20.92	20.95	20.63	20.66
699	NYSE	BBN	Fri, Jun 7, 2013	21.11	21.15	20.92	20.96
698	NYSE	BBN	Thu, Jun 6, 2013	20.74	21.20	20.74	21.10
697	NYSE	BBN	Wed, Jun 5, 2013	20.65	20.79	20.58	20.77
696	NYSE	BBN	Tue, Jun 4, 2013	20.69	20.79	20.55	20.66
695	NYSE	BBN	Mon, Jun 3, 2013	20.89	21.27	20.75	20.75
694	NYSE	BBN	Fri, May 31, 2013	21.75	21.85	20.90	20.99
693	NYSE	BBN	Thu, May 30, 2013	21.55	21.82	21.42	21.75
692	NYSE	BBN	Wed, May 29, 2013	21.86	21.95	21.40	21.57
691	NYSE	BBN	Tue, May 28, 2013	22.20	22.22	21.99	21.99
690	NYSE	BBN	Fri, May 24, 2013	22.13	22.23	22.07	22.21
689	NYSE	BBN	Thu, May 23, 2013	22.25	22.29	22.05	22.11
688	NYSE	BBN	Wed, May 22, 2013	22.44	22.93	22.23	22.32
687	NYSE	BBN	Tue, May 21, 2013	22.40	22.47	22.33	22.39
686	NYSE	BBN	Mon, May 20, 2013	22.38	22.54	22.37	22.37
685	NYSE	BBN	Fri, May 17, 2013	22.60	22.65	22.31	22.36
684	NYSE	BBN	Thu, May 16, 2013	22.48	22.64	22.48	22.53
683	NYSE	BBN	Wed, May 15, 2013	22.50	22.62	22.50	22.55
682	NYSE	BBN	Tue, May 14, 2013	22.63	22.68	22.52	22.56
681	NYSE	BBN	Mon, May 13, 2013	22.78	22.84	22.64	22.69
680	NYSE	BBN	Fri, May 10, 2013	23.11	23.11	22.91	22.94
679	NYSE	BBN	Thu, May 9, 2013	23.04	23.12	22.98	23.05
678	NYSE	BBN	Wed, May 8, 2013	22.97	23.08	22.94	23.03
677	NYSE	BBN	Tue, May 7, 2013	23.02	23.05	22.93	22.96
676	NYSE	BBN	Mon, May 6, 2013	23.01	23.01	22.88	22.95
675	NYSE	BBN	Fri, May 3, 2013	23.00	23.07	22.94	23.06
674	NYSE	BBN	Thu, May 2, 2013	23.08	23.15	23.05	23.11
673	NYSE	BBN	Wed, May 1, 2013	22.99	23.17	22.99	23.04
672	NYSE	BBN	Tue, Apr 30, 2013	22.99	23.03	22.88	22.95
671	NYSE	BBN	Mon, Apr 29, 2013	22.91	22.97	22.85	22.96
670	NYSE	BBN	Fri, Apr 26, 2013	22.85	22.93	22.83	22.91
669	NYSE	BBN	Thu, Apr 25, 2013	22.77	22.86	22.77	22.81
668	NYSE	BBN	Wed, Apr 24, 2013	22.75	22.84	22.74	22.81
667	NYSE	BBN	Tue, Apr 23, 2013	22.82	22.91	22.75	22.79
666	NYSE	BBN	Mon, Apr 22, 2013	22.79	22.86	22.73	22.86
665	NYSE	BBN	Fri, Apr 19, 2013	22.73	22.82	22.70	22.76
664	NYSE	BBN	Thu, Apr 18, 2013	22.80	22.87	22.72	22.75
663	NYSE	BBN	Wed, Apr 17, 2013	22.76	22.88	22.71	22.84
662	NYSE	BBN	Tue, Apr 16, 2013	22.72	22.78	22.60	22.73
661	NYSE	BBN	Mon, Apr 15, 2013	22.72	22.77	22.62	22.67
660	NYSE	BBN	Fri, Apr 12, 2013	22.64	22.71	22.54	22.65
659	NYSE	BBN	Thu, Apr 11, 2013	22.62	22.70	22.57	22.65
658	NYSE	BBN	Wed, Apr 10, 2013	22.77	22.79	22.58	22.76
657	NYSE	BBN	Tue, Apr 9, 2013	22.94	23.03	22.76	22.80
656	NYSE	BBN	Mon, Apr 8, 2013	22.95	23.07	22.94	22.97
655	NYSE	BBN	Fri, Apr 5, 2013	22.72	22.98	22.72	22.96
654	NYSE	BBN	Thu, Apr 4, 2013	22.52	22.74	22.52	22.68
653	NYSE	BBN	Wed, Apr 3, 2013	22.56	22.64	22.44	22.54
652	NYSE	BBN	Tue, Apr 2, 2013	22.53	22.65	22.51	22.57
651	NYSE	BBN	Mon, Apr 1, 2013	22.55	22.70	22.48	22.53
650	NYSE	BBN	Thu, Mar 28, 2013	22.60	22.80	22.51	22.52
649	NYSE	BBN	Wed, Mar 27, 2013	22.47	22.56	22.47	22.52
648	NYSE	BBN	Tue, Mar 26, 2013	22.36	22.55	22.36	22.55
647	NYSE	BBN	Mon, Mar 25, 2013	22.40	22.52	22.35	22.40
646	NYSE	BBN	Fri, Mar 22, 2013	22.61	22.62	22.36	22.41
645	NYSE	BBN	Thu, Mar 21, 2013	22.55	22.69	22.45	22.65
644	NYSE	BBN	Wed, Mar 20, 2013	22.53	22.62	22.45	22.51
643	NYSE	BBN	Tue, Mar 19, 2013	22.66	22.68	22.51	22.56
642	NYSE	BBN	Mon, Mar 18, 2013	22.22	22.63	22.18	22.60
641	NYSE	BBN	Fri, Mar 15, 2013	22.25	22.55	22.20	22.45
640	NYSE	BBN	Thu, Mar 14, 2013	22.54	22.57	22.09	22.33
639	NYSE	BBN	Wed, Mar 13, 2013	22.70	22.70	22.45	22.50
638	NYSE	BBN	Tue, Mar 12, 2013	22.81	22.88	22.62	22.79
637	NYSE	BBN	Mon, Mar 11, 2013	23.04	23.13	22.83	22.83
636	NYSE	BBN	Fri, Mar 8, 2013	23.26	23.26	23.02	23.05
635	NYSE	BBN	Thu, Mar 7, 2013	23.33	23.35	23.23	23.29
634	NYSE	BBN	Wed, Mar 6, 2013	23.33	23.44	23.22	23.40
633	NYSE	BBN	Tue, Mar 5, 2013	23.16	23.41	23.04	23.37
632	NYSE	BBN	Mon, Mar 4, 2013	22.94	23.12	22.87	23.12
631	NYSE	BBN	Fri, Mar 1, 2013	22.87	22.95	22.75	22.94
630	NYSE	BBN	Thu, Feb 28, 2013	22.67	22.80	22.64	22.67
629	NYSE	BBN	Wed, Feb 27, 2013	22.63	22.67	22.56	22.66
628	NYSE	BBN	Tue, Feb 26, 2013	22.53	22.72	22.52	22.66
627	NYSE	BBN	Mon, Feb 25, 2013	22.30	22.60	22.30	22.59
626	NYSE	BBN	Fri, Feb 22, 2013	22.25	22.46	22.25	22.46
625	NYSE	BBN	Thu, Feb 21, 2013	22.45	22.52	22.25	22.28
624	NYSE	BBN	Wed, Feb 20, 2013	22.41	22.46	22.29	22.40
623	NYSE	BBN	Tue, Feb 19, 2013	22.30	22.39	22.28	22.36
622	NYSE	BBN	Fri, Feb 15, 2013	22.59	22.66	22.25	22.31
621	NYSE	BBN	Thu, Feb 14, 2013	22.67	22.67	22.41	22.59
620	NYSE	BBN	Wed, Feb 13, 2013	22.60	22.68	22.44	22.65
619	NYSE	BBN	Tue, Feb 12, 2013	22.70	22.75	22.58	22.70
618	NYSE	BBN	Mon, Feb 11, 2013	22.69	22.75	22.63	22.67
617	NYSE	BBN	Fri, Feb 8, 2013	22.59	22.68	22.55	22.62
616	NYSE	BBN	Thu, Feb 7, 2013	22.54	22.62	22.49	22.58
615	NYSE	BBN	Wed, Feb 6, 2013	22.64	22.64	22.47	22.50
614	NYSE	BBN	Tue, Feb 5, 2013	22.39	22.53	22.30	22.52
613	NYSE	BBN	Mon, Feb 4, 2013	22.41	22.62	22.27	22.30
612	NYSE	BBN	Fri, Feb 1, 2013	22.00	22.12	22.00	22.01
611	NYSE	BBN	Thu, Jan 31, 2013	21.92	22.09	21.85	21.94
610	NYSE	BBN	Wed, Jan 30, 2013	22.19	22.36	21.66	21.92
609	NYSE	BBN	Tue, Jan 29, 2013	22.39	22.39	22.20	22.20
608	NYSE	BBN	Mon, Jan 28, 2013	22.71	22.74	22.38	22.40
607	NYSE	BBN	Fri, Jan 25, 2013	22.77	22.80	22.72	22.74
606	NYSE	BBN	Thu, Jan 24, 2013	22.85	22.90	22.72	22.76
605	NYSE	BBN	Wed, Jan 23, 2013	22.73	22.89	22.72	22.89
604	NYSE	BBN	Tue, Jan 22, 2013	22.81	22.88	22.72	22.73
603	NYSE	BBN	Fri, Jan 18, 2013	22.89	22.97	22.72	22.88
602	NYSE	BBN	Thu, Jan 17, 2013	22.94	22.98	22.83	22.88
601	NYSE	BBN	Wed, Jan 16, 2013	22.98	23.06	22.89	22.99
600	NYSE	BBN	Tue, Jan 15, 2013	23.03	23.07	22.86	22.86
599	NYSE	BBN	Mon, Jan 14, 2013	23.05	23.13	22.94	23.02
598	NYSE	BBN	Fri, Jan 11, 2013	22.87	22.98	22.80	22.98
597	NYSE	BBN	Thu, Jan 10, 2013	22.89	22.94	22.73	22.83
596	NYSE	BBN	Wed, Jan 9, 2013	22.68	22.89	22.68	22.87
595	NYSE	BBN	Tue, Jan 8, 2013	22.67	22.84	22.55	22.72
594	NYSE	BBN	Mon, Jan 7, 2013	22.56	22.68	22.51	22.63
593	NYSE	BBN	Fri, Jan 4, 2013	22.54	22.66	22.41	22.55
592	NYSE	BBN	Thu, Jan 3, 2013	22.87	22.87	22.50	22.59
591	NYSE	BBN	Wed, Jan 2, 2013	22.85	22.87	22.59	22.84
590	NYSE	BBN	Mon, Dec 31, 2012	22.58	22.87	22.52	22.87
589	NYSE	BBN	Fri, Dec 28, 2012	22.54	22.75	22.43	22.69
588	NYSE	BBN	Thu, Dec 27, 2012	22.25	22.54	22.25	22.48
587	NYSE	BBN	Wed, Dec 26, 2012	22.34	22.48	22.34	22.38
586	NYSE	BBN	Mon, Dec 24, 2012	22.34	22.50	22.30	22.30
585	NYSE	BBN	Fri, Dec 21, 2012	22.49	22.60	22.34	22.35
584	NYSE	BBN	Thu, Dec 20, 2012	22.52	22.65	22.45	22.58
583	NYSE	BBN	Wed, Dec 19, 2012	22.32	22.56	22.32	22.46
582	NYSE	BBN	Tue, Dec 18, 2012	22.50	22.67	22.22	22.40
581	NYSE	BBN	Mon, Dec 17, 2012	22.78	22.80	22.39	22.41
580	NYSE	BBN	Fri, Dec 14, 2012	22.73	22.83	22.66	22.73
579	NYSE	BBN	Thu, Dec 13, 2012	22.80	22.88	22.70	22.72
578	NYSE	BBN	Wed, Dec 12, 2012	22.75	22.95	22.73	22.84
577	NYSE	BBN	Tue, Dec 11, 2012	22.98	22.98	22.80	22.88
576	NYSE	BBN	Mon, Dec 10, 2012	22.94	23.00	22.89	22.89
575	NYSE	BBN	Fri, Dec 7, 2012	22.88	23.00	22.88	22.94
574	NYSE	BBN	Thu, Dec 6, 2012	22.88	23.10	22.87	22.93
573	NYSE	BBN	Wed, Dec 5, 2012	22.99	23.11	22.87	22.87
572	NYSE	BBN	Tue, Dec 4, 2012	22.97	23.14	22.80	23.14
571	NYSE	BBN	Mon, Dec 3, 2012	23.20	23.32	22.95	23.01
570	NYSE	BBN	Fri, Nov 30, 2012	23.40	23.49	23.22	23.26
569	NYSE	BBN	Thu, Nov 29, 2012	23.28	23.38	23.13	23.37
568	NYSE	BBN	Wed, Nov 28, 2012	23.26	23.35	23.20	23.27
567	NYSE	BBN	Tue, Nov 27, 2012	23.06	23.18	23.00	23.15
566	NYSE	BBN	Mon, Nov 26, 2012	23.25	23.31	22.98	22.98
565	NYSE	BBN	Fri, Nov 23, 2012	23.27	23.38	23.00	23.18
564	NYSE	BBN	Wed, Nov 21, 2012	23.15	23.37	23.02	23.24
563	NYSE	BBN	Tue, Nov 20, 2012	23.16	23.24	23.06	23.16
562	NYSE	BBN	Mon, Nov 19, 2012	23.25	23.30	23.05	23.17
561	NYSE	BBN	Fri, Nov 16, 2012	23.19	23.38	22.96	23.23
560	NYSE	BBN	Thu, Nov 15, 2012	22.98	23.38	22.37	23.21
559	NYSE	BBN	Wed, Nov 14, 2012	23.28	23.28	22.99	23.01
558	NYSE	BBN	Tue, Nov 13, 2012	23.11	23.29	23.04	23.29
557	NYSE	BBN	Mon, Nov 12, 2012	23.28	23.28	23.01	23.17
556	NYSE	BBN	Fri, Nov 9, 2012	23.29	23.29	23.14	23.23
555	NYSE	BBN	Thu, Nov 8, 2012	22.99	23.26	22.90	23.25
554	NYSE	BBN	Wed, Nov 7, 2012	22.88	23.09	22.87	22.99
553	NYSE	BBN	Tue, Nov 6, 2012	22.84	22.95	22.71	22.90
552	NYSE	BBN	Mon, Nov 5, 2012	22.60	22.80	22.60	22.79
551	NYSE	BBN	Fri, Nov 2, 2012	22.59	22.74	22.59	22.66
550	NYSE	BBN	Thu, Nov 1, 2012	22.80	22.90	22.57	22.59
549	NYSE	BBN	Wed, Oct 31, 2012	22.95	23.08	22.72	22.72
548	NYSE	BBN	Fri, Oct 26, 2012	22.75	22.90	22.68	22.88
547	NYSE	BBN	Thu, Oct 25, 2012	22.72	22.76	22.62	22.68
546	NYSE	BBN	Wed, Oct 24, 2012	22.77	22.87	22.67	22.71
545	NYSE	BBN	Tue, Oct 23, 2012	22.89	22.93	22.75	22.81
544	NYSE	BBN	Mon, Oct 22, 2012	22.80	22.99	22.68	22.92
543	NYSE	BBN	Fri, Oct 19, 2012	22.94	22.99	22.83	22.85
542	NYSE	BBN	Thu, Oct 18, 2012	22.85	22.97	22.85	22.88
541	NYSE	BBN	Wed, Oct 17, 2012	23.14	23.14	22.87	22.87
540	NYSE	BBN	Tue, Oct 16, 2012	22.86	23.18	22.81	23.00
539	NYSE	BBN	Mon, Oct 15, 2012	23.13	23.13	22.82	22.88
538	NYSE	BBN	Fri, Oct 12, 2012	23.19	23.19	23.02	23.12
537	NYSE	BBN	Thu, Oct 11, 2012	22.99	23.21	22.75	22.99
536	NYSE	BBN	Wed, Oct 10, 2012	22.81	23.08	22.81	23.04
535	NYSE	BBN	Tue, Oct 9, 2012	23.30	23.30	22.63	22.91
534	NYSE	BBN	Mon, Oct 8, 2012	23.31	23.31	23.25	23.26
533	NYSE	BBN	Fri, Oct 5, 2012	23.34	23.44	23.30	23.31
532	NYSE	BBN	Thu, Oct 4, 2012	23.31	23.40	23.31	23.35
531	NYSE	BBN	Wed, Oct 3, 2012	23.36	23.44	23.31	23.35
530	NYSE	BBN	Tue, Oct 2, 2012	23.50	23.52	23.38	23.42
529	NYSE	BBN	Mon, Oct 1, 2012	23.43	23.59	23.43	23.53
528	NYSE	BBN	Fri, Sep 28, 2012	23.51	23.56	23.44	23.45
527	NYSE	BBN	Thu, Sep 27, 2012	23.45	23.58	23.37	23.51
526	NYSE	BBN	Wed, Sep 26, 2012	23.36	23.65	23.33	23.39
525	NYSE	BBN	Tue, Sep 25, 2012	23.25	23.42	23.21	23.36
524	NYSE	BBN	Mon, Sep 24, 2012	23.16	23.39	23.16	23.27
523	NYSE	BBN	Fri, Sep 21, 2012	23.13	23.25	23.10	23.14
522	NYSE	BBN	Thu, Sep 20, 2012	23.05	23.28	23.04	23.18
521	NYSE	BBN	Wed, Sep 19, 2012	23.05	23.25	22.83	23.10
520	NYSE	BBN	Tue, Sep 18, 2012	22.54	22.96	22.54	22.96
519	NYSE	BBN	Mon, Sep 17, 2012	22.50	22.79	22.47	22.73
518	NYSE	BBN	Fri, Sep 14, 2012	22.91	23.08	22.52	22.62
517	NYSE	BBN	Thu, Sep 13, 2012	23.18	23.43	22.96	22.96
516	NYSE	BBN	Wed, Sep 12, 2012	23.53	23.53	23.30	23.33
515	NYSE	BBN	Tue, Sep 11, 2012	23.55	23.62	23.50	23.55
514	NYSE	BBN	Mon, Sep 10, 2012	23.33	23.68	23.28	23.55
513	NYSE	BBN	Fri, Sep 7, 2012	23.33	23.38	23.20	23.33
512	NYSE	BBN	Thu, Sep 6, 2012	23.40	23.44	23.29	23.33
511	NYSE	BBN	Wed, Sep 5, 2012	23.20	23.47	23.18	23.44
510	NYSE	BBN	Tue, Sep 4, 2012	22.97	23.28	22.96	23.20
509	NYSE	BBN	Fri, Aug 31, 2012	23.14	23.38	23.00	23.06
508	NYSE	BBN	Thu, Aug 30, 2012	23.00	23.04	22.80	23.00
507	NYSE	BBN	Wed, Aug 29, 2012	22.98	23.19	22.94	23.19
506	NYSE	BBN	Tue, Aug 28, 2012	22.86	22.99	22.78	22.98
505	NYSE	BBN	Mon, Aug 27, 2012	22.75	22.99	22.71	22.82
504	NYSE	BBN	Fri, Aug 24, 2012	22.97	23.00	22.80	22.83
503	NYSE	BBN	Thu, Aug 23, 2012	22.81	22.99	22.76	22.89
502	NYSE	BBN	Wed, Aug 22, 2012	22.70	22.87	22.69	22.87
501	NYSE	BBN	Tue, Aug 21, 2012	22.77	22.81	22.58	22.73
500	NYSE	BBN	Mon, Aug 20, 2012	22.68	22.75	22.49	22.71
499	NYSE	BBN	Fri, Aug 17, 2012	22.47	22.74	22.45	22.69
498	NYSE	BBN	Thu, Aug 16, 2012	22.78	22.82	22.31	22.41
497	NYSE	BBN	Wed, Aug 15, 2012	22.96	23.00	22.62	22.73
496	NYSE	BBN	Tue, Aug 14, 2012	23.04	23.05	22.85	22.93
495	NYSE	BBN	Mon, Aug 13, 2012	22.87	23.16	22.78	23.11
494	NYSE	BBN	Fri, Aug 10, 2012	22.78	23.05	22.57	22.88
493	NYSE	BBN	Thu, Aug 9, 2012	23.42	23.46	23.00	23.02
492	NYSE	BBN	Wed, Aug 8, 2012	23.33	23.62	23.33	23.40
491	NYSE	BBN	Tue, Aug 7, 2012	23.66	23.75	23.34	23.36
490	NYSE	BBN	Mon, Aug 6, 2012	23.83	23.93	23.72	23.72
489	NYSE	BBN	Fri, Aug 3, 2012	23.86	24.00	23.84	23.89
488	NYSE	BBN	Thu, Aug 2, 2012	24.11	24.12	23.84	23.93
487	NYSE	BBN	Wed, Aug 1, 2012	23.96	24.17	23.85	24.02
486	NYSE	BBN	Tue, Jul 31, 2012	23.74	23.90	23.66	23.89
485	NYSE	BBN	Mon, Jul 30, 2012	23.64	23.70	23.53	23.64
484	NYSE	BBN	Fri, Jul 27, 2012	23.76	23.96	23.55	23.60
483	NYSE	BBN	Thu, Jul 26, 2012	24.07	24.07	23.59	23.85
482	NYSE	BBN	Wed, Jul 25, 2012	23.67	23.80	23.62	23.79
481	NYSE	BBN	Tue, Jul 24, 2012	23.63	23.70	23.56	23.67
480	NYSE	BBN	Mon, Jul 23, 2012	23.40	23.74	23.40	23.58
479	NYSE	BBN	Fri, Jul 20, 2012	23.53	23.59	23.42	23.57
478	NYSE	BBN	Thu, Jul 19, 2012	23.44	23.55	23.32	23.47
477	NYSE	BBN	Wed, Jul 18, 2012	23.38	23.42	23.20	23.37
476	NYSE	BBN	Tue, Jul 17, 2012	23.37	23.50	23.28	23.33
475	NYSE	BBN	Mon, Jul 16, 2012	23.26	23.39	23.24	23.27
474	NYSE	BBN	Fri, Jul 13, 2012	23.21	23.44	23.17	23.37
473	NYSE	BBN	Thu, Jul 12, 2012	23.38	23.43	23.21	23.24
472	NYSE	BBN	Wed, Jul 11, 2012	23.64	23.67	23.47	23.53
471	NYSE	BBN	Tue, Jul 10, 2012	23.37	23.71	23.33	23.55
470	NYSE	BBN	Mon, Jul 9, 2012	23.30	23.43	23.23	23.40
469	NYSE	BBN	Fri, Jul 6, 2012	23.07	23.27	23.07	23.24
468	NYSE	BBN	Thu, Jul 5, 2012	23.16	23.24	23.05	23.05
467	NYSE	BBN	Tue, Jul 3, 2012	23.18	23.23	23.05	23.09
466	NYSE	BBN	Mon, Jul 2, 2012	23.05	23.24	23.00	23.14
465	NYSE	BBN	Fri, Jun 29, 2012	23.10	23.31	22.99	23.02
464	NYSE	BBN	Thu, Jun 28, 2012	23.00	23.10	23.00	23.06
463	NYSE	BBN	Wed, Jun 27, 2012	22.98	23.07	22.98	23.05
462	NYSE	BBN	Tue, Jun 26, 2012	23.03	23.08	22.92	23.07
461	NYSE	BBN	Mon, Jun 25, 2012	22.88	23.05	22.81	22.99
460	NYSE	BBN	Fri, Jun 22, 2012	22.97	22.97	22.79	22.81
459	NYSE	BBN	Thu, Jun 21, 2012	22.84	23.02	22.80	22.88
458	NYSE	BBN	Wed, Jun 20, 2012	23.04	23.11	22.86	22.90
457	NYSE	BBN	Tue, Jun 19, 2012	23.10	23.15	22.95	22.99
456	NYSE	BBN	Mon, Jun 18, 2012	22.82	23.14	22.82	23.08
455	NYSE	BBN	Fri, Jun 15, 2012	22.86	22.97	22.81	22.87
454	NYSE	BBN	Thu, Jun 14, 2012	22.87	22.95	22.77	22.89
453	NYSE	BBN	Wed, Jun 13, 2012	22.88	22.88	22.72	22.86
452	NYSE	BBN	Tue, Jun 12, 2012	22.74	23.03	22.74	23.03
451	NYSE	BBN	Mon, Jun 11, 2012	22.88	22.90	22.79	22.86
450	NYSE	BBN	Fri, Jun 8, 2012	22.70	22.90	22.65	22.89
449	NYSE	BBN	Thu, Jun 7, 2012	22.88	22.88	22.50	22.61
448	NYSE	BBN	Wed, Jun 6, 2012	22.84	22.90	22.65	22.89
447	NYSE	BBN	Tue, Jun 5, 2012	22.76	22.98	22.66	22.73
446	NYSE	BBN	Mon, Jun 4, 2012	23.04	23.15	22.80	22.81
445	NYSE	BBN	Fri, Jun 1, 2012	22.70	23.05	22.70	22.99
444	NYSE	BBN	Thu, May 31, 2012	22.70	22.98	22.67	22.85
443	NYSE	BBN	Wed, May 30, 2012	22.58	22.69	22.47	22.64
442	NYSE	BBN	Tue, May 29, 2012	22.43	22.53	22.30	22.51
441	NYSE	BBN	Fri, May 25, 2012	22.28	22.35	22.12	22.35
440	NYSE	BBN	Thu, May 24, 2012	22.30	22.31	22.13	22.21
439	NYSE	BBN	Wed, May 23, 2012	22.27	22.38	22.24	22.29
438	NYSE	BBN	Tue, May 22, 2012	22.30	22.30	22.17	22.24
437	NYSE	BBN	Mon, May 21, 2012	22.07	22.34	22.07	22.30
436	NYSE	BBN	Fri, May 18, 2012	22.30	22.47	22.27	22.30
435	NYSE	BBN	Thu, May 17, 2012	22.40	22.54	22.28	22.36
434	NYSE	BBN	Wed, May 16, 2012	22.47	22.49	22.33	22.37
433	NYSE	BBN	Tue, May 15, 2012	22.75	22.75	22.31	22.41
432	NYSE	BBN	Mon, May 14, 2012	22.75	22.79	22.62	22.72
431	NYSE	BBN	Fri, May 11, 2012	22.43	22.74	22.31	22.74
430	NYSE	BBN	Thu, May 10, 2012	22.33	22.50	22.33	22.48
429	NYSE	BBN	Wed, May 9, 2012	22.37	22.39	22.28	22.37
428	NYSE	BBN	Tue, May 8, 2012	22.31	22.36	22.24	22.36
427	NYSE	BBN	Mon, May 7, 2012	22.30	22.30	22.17	22.28
426	NYSE	BBN	Fri, May 4, 2012	22.28	22.30	22.12	22.21
425	NYSE	BBN	Thu, May 3, 2012	22.22	22.25	22.12	22.23
424	NYSE	BBN	Wed, May 2, 2012	22.10	22.20	22.05	22.18
423	NYSE	BBN	Tue, May 1, 2012	22.13	22.16	22.01	22.07
422	NYSE	BBN	Mon, Apr 30, 2012	22.01	22.21	22.01	22.08
421	NYSE	BBN	Fri, Apr 27, 2012	21.97	22.08	21.91	22.08
420	NYSE	BBN	Thu, Apr 26, 2012	21.88	21.99	21.88	21.97
419	NYSE	BBN	Wed, Apr 25, 2012	21.82	21.95	21.77	21.81
418	NYSE	BBN	Tue, Apr 24, 2012	21.93	21.93	21.77	21.82
417	NYSE	BBN	Mon, Apr 23, 2012	21.95	22.00	21.87	21.89
416	NYSE	BBN	Fri, Apr 20, 2012	21.87	21.94	21.79	21.89
415	NYSE	BBN	Thu, Apr 19, 2012	21.78	21.90	21.73	21.89
414	NYSE	BBN	Wed, Apr 18, 2012	21.71	21.82	21.64	21.79
413	NYSE	BBN	Tue, Apr 17, 2012	21.73	21.73	21.62	21.69
412	NYSE	BBN	Mon, Apr 16, 2012	21.74	21.77	21.62	21.69
411	NYSE	BBN	Fri, Apr 13, 2012	21.72	21.78	21.62	21.64
410	NYSE	BBN	Thu, Apr 12, 2012	21.69	21.75	21.63	21.64
409	NYSE	BBN	Wed, Apr 11, 2012	22.68	22.71	21.72	21.82
408	NYSE	BBN	Tue, Apr 10, 2012	21.75	21.90	21.68	21.90
407	NYSE	BBN	Mon, Apr 9, 2012	21.54	21.74	21.54	21.74
406	NYSE	BBN	Thu, Apr 5, 2012	21.26	21.56	21.26	21.52
405	NYSE	BBN	Wed, Apr 4, 2012	21.43	21.52	21.29	21.46
404	NYSE	BBN	Tue, Apr 3, 2012	21.46	21.58	21.39	21.43
403	NYSE	BBN	Mon, Apr 2, 2012	21.49	21.70	21.41	21.49
402	NYSE	BBN	Fri, Mar 30, 2012	21.52	21.72	21.44	21.45
401	NYSE	BBN	Thu, Mar 29, 2012	21.03	21.59	21.03	21.57
400	NYSE	BBN	Wed, Mar 28, 2012	21.17	21.45	21.11	21.45
399	NYSE	BBN	Tue, Mar 27, 2012	21.00	21.19	21.00	21.16
398	NYSE	BBN	Mon, Mar 26, 2012	20.95	21.12	20.89	21.08
397	NYSE	BBN	Fri, Mar 23, 2012	20.80	21.07	20.80	21.00
396	NYSE	BBN	Thu, Mar 22, 2012	20.84	20.93	20.74	20.82
395	NYSE	BBN	Wed, Mar 21, 2012	20.94	21.06	20.80	20.81
394	NYSE	BBN	Tue, Mar 20, 2012	20.70	21.05	20.70	20.86
393	NYSE	BBN	Mon, Mar 19, 2012	20.56	20.76	20.37	20.70
392	NYSE	BBN	Fri, Mar 16, 2012	20.91	20.99	20.65	20.70
391	NYSE	BBN	Thu, Mar 15, 2012	21.48	21.56	20.73	21.04
390	NYSE	BBN	Wed, Mar 14, 2012	21.97	22.01	21.39	21.54
389	NYSE	BBN	Tue, Mar 13, 2012	22.21	22.23	22.10	22.12
388	NYSE	BBN	Mon, Mar 12, 2012	22.18	22.29	22.14	22.26
387	NYSE	BBN	Fri, Mar 9, 2012	22.14	22.22	22.02	22.12
386	NYSE	BBN	Thu, Mar 8, 2012	22.18	22.20	22.00	22.09
385	NYSE	BBN	Wed, Mar 7, 2012	21.89	22.10	21.89	22.10
384	NYSE	BBN	Tue, Mar 6, 2012	22.00	22.08	21.89	21.89
383	NYSE	BBN	Mon, Mar 5, 2012	22.02	22.04	21.94	22.00
382	NYSE	BBN	Fri, Mar 2, 2012	22.00	22.00	21.95	21.95
381	NYSE	BBN	Thu, Mar 1, 2012	22.01	22.03	21.91	21.94
380	NYSE	BBN	Wed, Feb 29, 2012	22.00	22.06	21.90	21.99
379	NYSE	BBN	Tue, Feb 28, 2012	21.95	22.00	21.88	21.99
378	NYSE	BBN	Mon, Feb 27, 2012	21.91	21.97	21.83	21.91
377	NYSE	BBN	Fri, Feb 24, 2012	21.44	22.39	21.41	21.81
376	NYSE	BBN	Thu, Feb 23, 2012	21.45	21.62	21.37	21.37
375	NYSE	BBN	Wed, Feb 22, 2012	21.46	21.58	21.37	21.53
374	NYSE	BBN	Tue, Feb 21, 2012	21.48	21.49	21.25	21.44
373	NYSE	BBN	Fri, Feb 17, 2012	21.50	21.55	21.22	21.37
372	NYSE	BBN	Thu, Feb 16, 2012	21.61	21.64	21.50	21.54
371	NYSE	BBN	Wed, Feb 15, 2012	21.66	21.75	21.50	21.53
370	NYSE	BBN	Tue, Feb 14, 2012	21.72	21.73	21.57	21.65
369	NYSE	BBN	Mon, Feb 13, 2012	21.69	21.84	21.60	21.68
368	NYSE	BBN	Fri, Feb 10, 2012	21.73	21.91	21.71	21.82
367	NYSE	BBN	Thu, Feb 9, 2012	21.93	21.95	21.65	21.69
366	NYSE	BBN	Wed, Feb 8, 2012	21.84	21.95	21.77	21.94
365	NYSE	BBN	Tue, Feb 7, 2012	21.85	21.88	21.76	21.84
364	NYSE	BBN	Mon, Feb 6, 2012	21.64	21.84	21.60	21.79
363	NYSE	BBN	Fri, Feb 3, 2012	21.76	21.80	21.51	21.64
362	NYSE	BBN	Thu, Feb 2, 2012	21.74	21.84	21.64	21.82
361	NYSE	BBN	Wed, Feb 1, 2012	22.01	22.04	21.75	21.81
360	NYSE	BBN	Tue, Jan 31, 2012	21.90	22.04	21.82	22.03
359	NYSE	BBN	Mon, Jan 30, 2012	21.71	21.90	21.64	21.90
358	NYSE	BBN	Fri, Jan 27, 2012	21.50	21.71	21.26	21.71
357	NYSE	BBN	Thu, Jan 26, 2012	21.30	21.47	21.25	21.47
356	NYSE	BBN	Wed, Jan 25, 2012	21.30	21.40	21.13	21.32
355	NYSE	BBN	Tue, Jan 24, 2012	21.14	21.27	20.99	21.25
354	NYSE	BBN	Mon, Jan 23, 2012	21.40	21.41	20.70	21.12
353	NYSE	BBN	Fri, Jan 20, 2012	21.69	21.70	21.40	21.43
352	NYSE	BBN	Thu, Jan 19, 2012	21.75	21.79	21.60	21.65
351	NYSE	BBN	Wed, Jan 18, 2012	21.74	21.79	21.59	21.72
350	NYSE	BBN	Tue, Jan 17, 2012	21.72	21.77	21.61	21.74
349	NYSE	BBN	Fri, Jan 13, 2012	21.78	21.94	21.61	21.61
348	NYSE	BBN	Thu, Jan 12, 2012	21.56	21.74	21.53	21.74
347	NYSE	BBN	Wed, Jan 11, 2012	21.55	21.61	21.50	21.59
346	NYSE	BBN	Tue, Jan 10, 2012	21.55	21.55	21.45	21.55
345	NYSE	BBN	Mon, Jan 9, 2012	21.49	21.50	21.43	21.49
344	NYSE	BBN	Fri, Jan 6, 2012	21.49	21.49	21.35	21.40
343	NYSE	BBN	Thu, Jan 5, 2012	21.55	21.55	21.22	21.38
342	NYSE	BBN	Wed, Jan 4, 2012	21.50	21.66	21.38	21.41
341	NYSE	BBN	Tue, Jan 3, 2012	21.48	21.71	21.31	21.40
340	NYSE	BBN	Fri, Dec 30, 2011	21.44	21.54	21.21	21.35
339	NYSE	BBN	Thu, Dec 29, 2011	21.37	21.46	21.31	21.35
338	NYSE	BBN	Wed, Dec 28, 2011	21.40	21.40	21.27	21.38
337	NYSE	BBN	Tue, Dec 27, 2011	21.40	21.40	21.21	21.40
336	NYSE	BBN	Fri, Dec 23, 2011	21.30	21.40	21.27	21.35
335	NYSE	BBN	Thu, Dec 22, 2011	21.22	21.37	21.21	21.37
334	NYSE	BBN	Wed, Dec 21, 2011	21.30	21.30	21.15	21.19
333	NYSE	BBN	Tue, Dec 20, 2011	21.09	21.37	21.09	21.31
332	NYSE	BBN	Mon, Dec 19, 2011	21.20	21.25	21.08	21.12
331	NYSE	BBN	Fri, Dec 16, 2011	20.97	21.18	20.83	21.17
330	NYSE	BBN	Thu, Dec 15, 2011	20.85	20.97	20.78	20.96
329	NYSE	BBN	Wed, Dec 14, 2011	20.65	20.84	20.65	20.84
328	NYSE	BBN	Tue, Dec 13, 2011	20.65	20.70	20.59	20.69
327	NYSE	BBN	Mon, Dec 12, 2011	20.61	20.67	20.55	20.67
326	NYSE	BBN	Fri, Dec 9, 2011	20.70	20.71	20.61	20.69
325	NYSE	BBN	Thu, Dec 8, 2011	20.70	20.70	20.59	20.67
324	NYSE	BBN	Wed, Dec 7, 2011	20.70	20.70	20.54	20.67
323	NYSE	BBN	Tue, Dec 6, 2011	20.69	20.75	20.63	20.66
322	NYSE	BBN	Mon, Dec 5, 2011	20.62	20.69	20.60	20.69
321	NYSE	BBN	Fri, Dec 2, 2011	20.60	20.64	20.54	20.64
320	NYSE	BBN	Thu, Dec 1, 2011	20.55	20.63	20.51	20.62
319	NYSE	BBN	Wed, Nov 30, 2011	20.67	20.67	20.44	20.52
318	NYSE	BBN	Tue, Nov 29, 2011	20.63	20.68	20.56	20.67
317	NYSE	BBN	Mon, Nov 28, 2011	20.48	20.63	20.29	20.63
316	NYSE	BBN	Fri, Nov 25, 2011	20.56	20.56	20.41	20.51
315	NYSE	BBN	Wed, Nov 23, 2011	20.40	20.59	20.40	20.55
314	NYSE	BBN	Tue, Nov 22, 2011	20.50	20.57	20.46	20.51
313	NYSE	BBN	Mon, Nov 21, 2011	20.60	20.69	20.43	20.52
312	NYSE	BBN	Fri, Nov 18, 2011	20.42	20.57	20.38	20.55
311	NYSE	BBN	Thu, Nov 17, 2011	20.54	20.55	20.40	20.48
310	NYSE	BBN	Wed, Nov 16, 2011	20.27	20.52	20.15	20.52
309	NYSE	BBN	Tue, Nov 15, 2011	20.24	20.28	20.15	20.19
308	NYSE	BBN	Mon, Nov 14, 2011	20.22	20.31	20.22	20.22
307	NYSE	BBN	Fri, Nov 11, 2011	20.20	20.29	20.16	20.29
306	NYSE	BBN	Thu, Nov 10, 2011	20.19	20.29	20.12	20.16
305	NYSE	BBN	Wed, Nov 9, 2011	20.44	20.57	20.29	20.34
304	NYSE	BBN	Tue, Nov 8, 2011	20.40	20.50	20.27	20.47
303	NYSE	BBN	Mon, Nov 7, 2011	20.47	20.53	20.30	20.40
302	NYSE	BBN	Fri, Nov 4, 2011	20.20	20.48	20.14	20.48
301	NYSE	BBN	Thu, Nov 3, 2011	20.22	20.23	20.00	20.17
300	NYSE	BBN	Wed, Nov 2, 2011	20.18	20.31	20.04	20.20
299	NYSE	BBN	Tue, Nov 1, 2011	20.09	20.36	20.07	20.15
298	NYSE	BBN	Mon, Oct 31, 2011	19.99	20.10	19.96	20.08
297	NYSE	BBN	Fri, Oct 28, 2011	19.86	19.97	19.77	19.97
296	NYSE	BBN	Thu, Oct 27, 2011	19.97	19.97	19.77	19.91
295	NYSE	BBN	Wed, Oct 26, 2011	19.95	20.01	19.88	20.00
294	NYSE	BBN	Tue, Oct 25, 2011	19.89	19.95	19.76	19.85
293	NYSE	BBN	Mon, Oct 24, 2011	19.95	19.98	19.80	19.91
292	NYSE	BBN	Fri, Oct 21, 2011	19.99	19.99	19.86	19.99
291	NYSE	BBN	Thu, Oct 20, 2011	20.00	20.05	19.92	19.97
290	NYSE	BBN	Wed, Oct 19, 2011	19.86	20.04	19.85	20.02
289	NYSE	BBN	Tue, Oct 18, 2011	20.00	20.05	19.82	19.92
288	NYSE	BBN	Mon, Oct 17, 2011	19.85	19.93	19.68	19.90
287	NYSE	BBN	Fri, Oct 14, 2011	19.83	19.83	19.64	19.82
286	NYSE	BBN	Thu, Oct 13, 2011	19.41	19.84	19.41	19.68
285	NYSE	BBN	Wed, Oct 12, 2011	19.51	19.64	19.44	19.56
284	NYSE	BBN	Tue, Oct 11, 2011	19.74	19.91	19.74	19.82
283	NYSE	BBN	Mon, Oct 10, 2011	20.10	20.10	19.65	19.79
282	NYSE	BBN	Fri, Oct 7, 2011	19.94	19.99	19.81	19.94
281	NYSE	BBN	Thu, Oct 6, 2011	20.05	20.05	19.88	19.97
280	NYSE	BBN	Wed, Oct 5, 2011	20.00	20.05	19.94	20.00
279	NYSE	BBN	Tue, Oct 4, 2011	20.20	20.29	19.98	20.05
278	NYSE	BBN	Mon, Oct 3, 2011	20.03	20.25	20.02	20.13
277	NYSE	BBN	Fri, Sep 30, 2011	19.88	20.20	19.86	20.20
276	NYSE	BBN	Thu, Sep 29, 2011	19.80	19.88	19.68	19.85
275	NYSE	BBN	Wed, Sep 28, 2011	19.59	19.74	19.59	19.72
274	NYSE	BBN	Tue, Sep 27, 2011	19.71	19.71	19.53	19.57
273	NYSE	BBN	Mon, Sep 26, 2011	19.79	19.83	19.65	19.74
272	NYSE	BBN	Fri, Sep 23, 2011	20.11	20.16	19.78	19.85
271	NYSE	BBN	Thu, Sep 22, 2011	20.00	20.21	19.99	20.20
270	NYSE	BBN	Wed, Sep 21, 2011	19.88	20.09	19.86	19.92
269	NYSE	BBN	Tue, Sep 20, 2011	19.88	19.97	19.84	19.91
268	NYSE	BBN	Mon, Sep 19, 2011	19.83	19.94	19.80	19.88
267	NYSE	BBN	Fri, Sep 16, 2011	19.85	19.89	19.74	19.85
266	NYSE	BBN	Thu, Sep 15, 2011	19.93	19.93	19.75	19.79
265	NYSE	BBN	Wed, Sep 14, 2011	19.82	19.87	19.65	19.83
264	NYSE	BBN	Tue, Sep 13, 2011	19.90	19.90	19.74	19.80
263	NYSE	BBN	Mon, Sep 12, 2011	19.72	19.95	19.72	19.94
262	NYSE	BBN	Fri, Sep 9, 2011	19.79	19.87	19.76	19.80
261	NYSE	BBN	Thu, Sep 8, 2011	19.74	19.84	19.71	19.79
260	NYSE	BBN	Wed, Sep 7, 2011	19.87	19.87	19.71	19.82
259	NYSE	BBN	Tue, Sep 6, 2011	19.71	19.82	19.69	19.82
258	NYSE	BBN	Fri, Sep 2, 2011	19.50	19.80	19.50	19.78
257	NYSE	BBN	Thu, Sep 1, 2011	19.23	19.62	19.17	19.61
256	NYSE	BBN	Wed, Aug 31, 2011	19.35	19.46	19.11	19.13
255	NYSE	BBN	Tue, Aug 30, 2011	19.08	19.34	19.08	19.25
254	NYSE	BBN	Mon, Aug 29, 2011	19.22	19.22	19.05	19.17
253	NYSE	BBN	Fri, Aug 26, 2011	19.05	19.18	18.96	19.15
252	NYSE	BBN	Thu, Aug 25, 2011	19.19	19.20	19.00	19.05
251	NYSE	BBN	Wed, Aug 24, 2011	19.31	19.32	19.05	19.08
250	NYSE	BBN	Tue, Aug 23, 2011	19.35	19.40	19.22	19.29
249	NYSE	BBN	Mon, Aug 22, 2011	19.45	19.45	19.29	19.39
248	NYSE	BBN	Fri, Aug 19, 2011	19.20	19.32	19.17	19.26
247	NYSE	BBN	Thu, Aug 18, 2011	19.19	19.36	19.17	19.26
246	NYSE	BBN	Wed, Aug 17, 2011	19.11	19.30	19.05	19.29
245	NYSE	BBN	Tue, Aug 16, 2011	19.05	19.10	19.00	19.06
244	NYSE	BBN	Mon, Aug 15, 2011	18.89	19.09	18.89	19.06
243	NYSE	BBN	Fri, Aug 12, 2011	18.80	18.99	18.71	18.90
242	NYSE	BBN	Thu, Aug 11, 2011	18.98	19.05	18.82	18.84
241	NYSE	BBN	Wed, Aug 10, 2011	18.98	19.14	18.79	19.04
240	NYSE	BBN	Tue, Aug 9, 2011	18.80	19.17	18.50	18.93
239	NYSE	BBN	Mon, Aug 8, 2011	18.84	18.89	18.18	18.42
238	NYSE	BBN	Fri, Aug 5, 2011	19.00	19.26	18.96	19.03
237	NYSE	BBN	Thu, Aug 4, 2011	19.28	19.35	19.03	19.06
236	NYSE	BBN	Wed, Aug 3, 2011	19.10	19.29	19.06	19.21
235	NYSE	BBN	Tue, Aug 2, 2011	18.77	19.09	18.75	19.02
234	NYSE	BBN	Mon, Aug 1, 2011	18.60	18.88	18.50	18.75
233	NYSE	BBN	Fri, Jul 29, 2011	18.33	18.45	18.16	18.41
232	NYSE	BBN	Thu, Jul 28, 2011	18.14	18.39	18.07	18.29
231	NYSE	BBN	Wed, Jul 27, 2011	18.30	18.33	18.07	18.08
230	NYSE	BBN	Tue, Jul 26, 2011	18.57	18.62	18.37	18.39
229	NYSE	BBN	Mon, Jul 25, 2011	18.81	18.85	18.46	18.52
228	NYSE	BBN	Fri, Jul 22, 2011	19.07	19.07	18.85	18.88
227	NYSE	BBN	Thu, Jul 21, 2011	19.05	19.05	18.89	19.03
226	NYSE	BBN	Wed, Jul 20, 2011	19.00	19.04	18.87	19.04
225	NYSE	BBN	Tue, Jul 19, 2011	18.86	18.91	18.76	18.91
224	NYSE	BBN	Mon, Jul 18, 2011	18.95	18.98	18.74	18.87
223	NYSE	BBN	Fri, Jul 15, 2011	19.02	19.13	18.85	18.95
222	NYSE	BBN	Thu, Jul 14, 2011	19.13	19.19	19.00	19.01
221	NYSE	BBN	Wed, Jul 13, 2011	19.15	19.17	18.98	19.10
220	NYSE	BBN	Tue, Jul 12, 2011	19.11	19.22	19.09	19.19
219	NYSE	BBN	Mon, Jul 11, 2011	19.12	19.24	19.07	19.09
218	NYSE	BBN	Fri, Jul 8, 2011	19.07	19.18	18.94	18.99
217	NYSE	BBN	Thu, Jul 7, 2011	19.14	19.19	19.01	19.04
216	NYSE	BBN	Wed, Jul 6, 2011	19.38	19.38	19.04	19.14
215	NYSE	BBN	Tue, Jul 5, 2011	20.19	20.19	19.27	19.31
214	NYSE	BBN	Fri, Jul 1, 2011	19.29	19.30	19.20	19.21
213	NYSE	BBN	Thu, Jun 30, 2011	19.05	19.24	19.02	19.24
212	NYSE	BBN	Wed, Jun 29, 2011	19.02	19.08	18.92	19.05
211	NYSE	BBN	Tue, Jun 28, 2011	19.05	19.06	18.82	19.03
210	NYSE	BBN	Mon, Jun 27, 2011	18.94	19.10	18.91	18.98
209	NYSE	BBN	Fri, Jun 24, 2011	18.72	18.79	18.68	18.74
208	NYSE	BBN	Thu, Jun 23, 2011	18.67	18.72	18.62	18.70
207	NYSE	BBN	Wed, Jun 22, 2011	18.83	18.83	18.62	18.62
206	NYSE	BBN	Tue, Jun 21, 2011	18.66	18.75	18.63	18.70
205	NYSE	BBN	Mon, Jun 20, 2011	18.59	18.74	18.59	18.72
204	NYSE	BBN	Fri, Jun 17, 2011	18.72	18.72	18.60	18.61
203	NYSE	BBN	Thu, Jun 16, 2011	18.60	18.79	18.54	18.68
202	NYSE	BBN	Wed, Jun 15, 2011	18.65	18.71	18.54	18.58
201	NYSE	BBN	Tue, Jun 14, 2011	18.83	18.83	18.53	18.61
200	NYSE	BBN	Mon, Jun 13, 2011	18.54	18.77	18.51	18.77
199	NYSE	BBN	Fri, Jun 10, 2011	18.51	18.69	18.51	18.66
198	NYSE	BBN	Thu, Jun 9, 2011	18.65	18.73	18.55	18.63
197	NYSE	BBN	Wed, Jun 8, 2011	18.43	18.70	18.43	18.62
196	NYSE	BBN	Tue, Jun 7, 2011	18.74	18.77	18.52	18.59
195	NYSE	BBN	Mon, Jun 6, 2011	18.83	18.89	18.60	18.80
194	NYSE	BBN	Fri, Jun 3, 2011	18.84	18.84	18.66	18.76
193	NYSE	BBN	Thu, Jun 2, 2011	18.79	18.94	18.78	18.85
192	NYSE	BBN	Wed, Jun 1, 2011	18.63	18.89	18.62	18.84
191	NYSE	BBN	Tue, May 31, 2011	18.65	18.67	18.56	18.63
190	NYSE	BBN	Fri, May 27, 2011	18.51	18.65	18.49	18.65
189	NYSE	BBN	Thu, May 26, 2011	18.40	18.53	18.39	18.50
188	NYSE	BBN	Wed, May 25, 2011	18.37	18.43	18.30	18.43
187	NYSE	BBN	Tue, May 24, 2011	18.35	18.40	18.29	18.35
186	NYSE	BBN	Mon, May 23, 2011	18.35	18.45	18.34	18.35
185	NYSE	BBN	Fri, May 20, 2011	18.42	18.46	18.37	18.38
184	NYSE	BBN	Thu, May 19, 2011	18.47	18.48	18.35	18.40
183	NYSE	BBN	Wed, May 18, 2011	18.33	18.46	18.33	18.39
182	NYSE	BBN	Tue, May 17, 2011	18.31	18.40	18.21	18.37
181	NYSE	BBN	Mon, May 16, 2011	18.37	18.59	18.26	18.27
180	NYSE	BBN	Fri, May 13, 2011	18.52	18.54	18.36	18.44
179	NYSE	BBN	Thu, May 12, 2011	18.35	18.61	18.34	18.46
178	NYSE	BBN	Wed, May 11, 2011	18.33	18.50	18.27	18.50
177	NYSE	BBN	Tue, May 10, 2011	18.26	18.34	18.21	18.33
176	NYSE	BBN	Mon, May 9, 2011	18.16	18.27	18.11	18.27
175	NYSE	BBN	Fri, May 6, 2011	18.10	18.26	18.07	18.26
174	NYSE	BBN	Thu, May 5, 2011	17.94	18.21	17.86	18.11
173	NYSE	BBN	Wed, May 4, 2011	17.87	17.98	17.82	17.98
172	NYSE	BBN	Tue, May 3, 2011	17.64	17.83	17.62	17.82
171	NYSE	BBN	Mon, May 2, 2011	17.57	17.75	17.57	17.70
170	NYSE	BBN	Fri, Apr 29, 2011	17.48	17.62	17.46	17.62
169	NYSE	BBN	Thu, Apr 28, 2011	17.36	17.50	17.36	17.42
168	NYSE	BBN	Wed, Apr 27, 2011	17.41	17.46	17.34	17.41
167	NYSE	BBN	Tue, Apr 26, 2011	17.45	17.45	17.32	17.33
166	NYSE	BBN	Mon, Apr 25, 2011	17.38	17.45	17.34	17.41
165	NYSE	BBN	Thu, Apr 21, 2011	17.34	17.45	17.31	17.45
164	NYSE	BBN	Wed, Apr 20, 2011	17.41	17.45	17.35	17.41
163	NYSE	BBN	Tue, Apr 19, 2011	17.37	17.42	17.33	17.41
162	NYSE	BBN	Mon, Apr 18, 2011	17.49	17.49	17.35	17.38
161	NYSE	BBN	Fri, Apr 15, 2011	17.29	17.50	17.28	17.46
160	NYSE	BBN	Thu, Apr 14, 2011	17.31	17.40	17.28	17.28
159	NYSE	BBN	Wed, Apr 13, 2011	17.23	17.35	17.17	17.32
158	NYSE	BBN	Tue, Apr 12, 2011	17.25	17.36	17.21	17.35
157	NYSE	BBN	Mon, Apr 11, 2011	17.39	17.43	17.20	17.28
156	NYSE	BBN	Fri, Apr 8, 2011	17.49	17.53	17.35	17.35
155	NYSE	BBN	Thu, Apr 7, 2011	17.67	17.67	17.45	17.48
154	NYSE	BBN	Wed, Apr 6, 2011	17.57	17.72	17.51	17.61
153	NYSE	BBN	Tue, Apr 5, 2011	17.45	17.63	17.45	17.50
152	NYSE	BBN	Mon, Apr 4, 2011	17.48	17.62	17.45	17.52
151	NYSE	BBN	Fri, Apr 1, 2011	17.50	17.64	17.40	17.55
150	NYSE	BBN	Thu, Mar 31, 2011	17.40	17.45	17.28	17.45
149	NYSE	BBN	Wed, Mar 30, 2011	17.44	17.44	17.35	17.37
148	NYSE	BBN	Tue, Mar 29, 2011	17.38	17.46	17.36	17.40
147	NYSE	BBN	Mon, Mar 28, 2011	17.44	17.49	17.35	17.39
146	NYSE	BBN	Fri, Mar 25, 2011	17.57	17.58	17.37	17.52
145	NYSE	BBN	Thu, Mar 24, 2011	17.46	17.63	17.42	17.51
144	NYSE	BBN	Wed, Mar 23, 2011	17.50	17.57	17.42	17.53
143	NYSE	BBN	Tue, Mar 22, 2011	17.52	17.54	17.38	17.54
142	NYSE	BBN	Mon, Mar 21, 2011	17.50	17.59	17.33	17.54
141	NYSE	BBN	Fri, Mar 18, 2011	17.44	17.59	17.44	17.55
140	NYSE	BBN	Thu, Mar 17, 2011	17.35	17.52	17.29	17.49
139	NYSE	BBN	Wed, Mar 16, 2011	17.28	17.45	17.20	17.34
138	NYSE	BBN	Tue, Mar 15, 2011	17.34	17.49	17.06	17.37
137	NYSE	BBN	Mon, Mar 14, 2011	17.47	17.65	17.33	17.43
136	NYSE	BBN	Fri, Mar 11, 2011	17.64	17.72	17.53	17.53
135	NYSE	BBN	Thu, Mar 10, 2011	17.52	17.64	17.45	17.63
134	NYSE	BBN	Wed, Mar 9, 2011	17.57	17.77	17.40	17.61
133	NYSE	BBN	Tue, Mar 8, 2011	17.63	17.79	17.56	17.64
132	NYSE	BBN	Mon, Mar 7, 2011	17.79	17.80	17.60	17.65
131	NYSE	BBN	Fri, Mar 4, 2011	17.67	17.80	17.40	17.75
130	NYSE	BBN	Thu, Mar 3, 2011	17.75	17.78	17.50	17.61
129	NYSE	BBN	Wed, Mar 2, 2011	17.81	17.88	17.77	17.81
128	NYSE	BBN	Tue, Mar 1, 2011	17.84	17.86	17.70	17.81
127	NYSE	BBN	Mon, Feb 28, 2011	17.70	17.84	17.64	17.78
126	NYSE	BBN	Fri, Feb 25, 2011	17.41	17.72	17.41	17.72
125	NYSE	BBN	Thu, Feb 24, 2011	17.45	17.50	17.26	17.41
124	NYSE	BBN	Wed, Feb 23, 2011	17.06	17.61	17.06	17.60
123	NYSE	BBN	Tue, Feb 22, 2011	17.29	17.38	17.05	17.11
122	NYSE	BBN	Fri, Feb 18, 2011	17.34	17.44	17.30	17.39
121	NYSE	BBN	Thu, Feb 17, 2011	17.36	17.42	17.19	17.24
120	NYSE	BBN	Wed, Feb 16, 2011	17.30	17.45	17.08	17.44
119	NYSE	BBN	Tue, Feb 15, 2011	17.05	17.39	17.03	17.38
118	NYSE	BBN	Mon, Feb 14, 2011	17.09	17.16	17.00	17.06
117	NYSE	BBN	Fri, Feb 11, 2011	16.96	17.12	16.96	17.04
116	NYSE	BBN	Thu, Feb 10, 2011	17.01	17.25	17.01	17.09
115	NYSE	BBN	Wed, Feb 9, 2011	17.13	17.25	16.96	17.06
114	NYSE	BBN	Tue, Feb 8, 2011	17.29	17.36	17.08	17.09
113	NYSE	BBN	Mon, Feb 7, 2011	17.67	17.67	17.25	17.26
112	NYSE	BBN	Fri, Feb 4, 2011	17.73	17.74	17.59	17.60
111	NYSE	BBN	Thu, Feb 3, 2011	17.72	17.72	17.60	17.67
110	NYSE	BBN	Wed, Feb 2, 2011	17.58	17.67	17.54	17.67
109	NYSE	BBN	Tue, Feb 1, 2011	17.63	17.69	17.54	17.58
108	NYSE	BBN	Mon, Jan 31, 2011	17.55	17.69	17.54	17.68
107	NYSE	BBN	Fri, Jan 28, 2011	17.55	17.68	17.53	17.55
106	NYSE	BBN	Thu, Jan 27, 2011	17.45	17.71	17.41	17.64
105	NYSE	BBN	Wed, Jan 26, 2011	17.52	17.69	17.43	17.43
104	NYSE	BBN	Tue, Jan 25, 2011	17.62	17.76	17.40	17.48
103	NYSE	BBN	Mon, Jan 24, 2011	17.86	18.06	17.62	17.72
102	NYSE	BBN	Fri, Jan 21, 2011	17.95	17.99	17.77	17.85
101	NYSE	BBN	Thu, Jan 20, 2011	17.77	18.04	17.76	17.96
100	NYSE	BBN	Wed, Jan 19, 2011	17.85	18.12	17.70	17.87
99	NYSE	BBN	Tue, Jan 18, 2011	17.63	17.97	17.50	17.83
98	NYSE	BBN	Fri, Jan 14, 2011	17.72	17.84	17.51	17.55
97	NYSE	BBN	Thu, Jan 13, 2011	17.63	17.75	17.57	17.70
96	NYSE	BBN	Wed, Jan 12, 2011	17.61	17.78	17.59	17.67
95	NYSE	BBN	Tue, Jan 11, 2011	17.84	17.84	17.60	17.60
94	NYSE	BBN	Mon, Jan 10, 2011	17.63	17.88	17.63	17.75
93	NYSE	BBN	Fri, Jan 7, 2011	17.80	17.85	17.56	17.85
92	NYSE	BBN	Thu, Jan 6, 2011	17.82	17.84	17.72	17.76
91	NYSE	BBN	Wed, Jan 5, 2011	17.82	17.87	17.58	17.81
90	NYSE	BBN	Tue, Jan 4, 2011	17.70	17.89	17.54	17.69
89	NYSE	BBN	Mon, Jan 3, 2011	17.31	17.74	17.23	17.68
88	NYSE	BBN	Fri, Dec 31, 2010	17.15	17.39	17.08	17.36
87	NYSE	BBN	Thu, Dec 30, 2010	17.33	17.55	17.20	17.22
86	NYSE	BBN	Wed, Dec 29, 2010	17.35	17.63	17.17	17.47
85	NYSE	BBN	Tue, Dec 28, 2010	17.35	17.46	17.17	17.46
84	NYSE	BBN	Mon, Dec 27, 2010	17.40	17.40	17.23	17.28
83	NYSE	BBN	Thu, Dec 23, 2010	17.26	17.53	17.26	17.29
82	NYSE	BBN	Wed, Dec 22, 2010	17.16	17.38	17.11	17.34
81	NYSE	BBN	Tue, Dec 21, 2010	17.47	17.47	17.07	17.23
80	NYSE	BBN	Mon, Dec 20, 2010	17.89	17.93	17.15	17.31
79	NYSE	BBN	Fri, Dec 17, 2010	17.13	18.44	17.13	18.44
78	NYSE	BBN	Thu, Dec 16, 2010	16.98	17.49	16.95	17.32
77	NYSE	BBN	Wed, Dec 15, 2010	17.32	17.32	16.90	17.03
76	NYSE	BBN	Tue, Dec 14, 2010	17.23	17.29	16.87	17.26
75	NYSE	BBN	Mon, Dec 13, 2010	17.39	17.65	17.18	17.32
74	NYSE	BBN	Fri, Dec 10, 2010	17.71	17.75	17.35	17.61
73	NYSE	BBN	Thu, Dec 9, 2010	17.70	17.76	17.25	17.65
72	NYSE	BBN	Wed, Dec 8, 2010	17.86	17.90	17.35	17.55
71	NYSE	BBN	Tue, Dec 7, 2010	18.20	18.20	17.75	17.87
70	NYSE	BBN	Mon, Dec 6, 2010	18.10	18.13	17.89	18.01
69	NYSE	BBN	Fri, Dec 3, 2010	18.37	18.49	18.13	18.13
68	NYSE	BBN	Thu, Dec 2, 2010	18.30	18.54	18.25	18.49
67	NYSE	BBN	Wed, Dec 1, 2010	18.33	18.45	18.17	18.35
66	NYSE	BBN	Tue, Nov 30, 2010	18.17	18.43	18.13	18.30
65	NYSE	BBN	Mon, Nov 29, 2010	18.06	18.20	18.06	18.19
64	NYSE	BBN	Fri, Nov 26, 2010	18.20	18.25	18.05	18.07
63	NYSE	BBN	Wed, Nov 24, 2010	18.17	18.35	18.11	18.16
62	NYSE	BBN	Tue, Nov 23, 2010	18.17	18.44	18.11	18.20
61	NYSE	BBN	Mon, Nov 22, 2010	18.41	18.49	18.03	18.31
60	NYSE	BBN	Fri, Nov 19, 2010	17.97	18.27	17.85	18.16
59	NYSE	BBN	Thu, Nov 18, 2010	17.89	18.17	17.69	17.80
58	NYSE	BBN	Wed, Nov 17, 2010	17.88	18.20	17.75	18.05
57	NYSE	BBN	Tue, Nov 16, 2010	17.70	17.77	17.00	17.76
56	NYSE	BBN	Mon, Nov 15, 2010	18.46	18.46	17.59	17.89
55	NYSE	BBN	Fri, Nov 12, 2010	18.08	18.28	17.80	18.05
54	NYSE	BBN	Thu, Nov 11, 2010	18.70	18.88	17.54	18.19
53	NYSE	BBN	Wed, Nov 10, 2010	19.31	19.32	18.69	18.80
52	NYSE	BBN	Tue, Nov 9, 2010	19.60	19.75	19.38	19.52
51	NYSE	BBN	Mon, Nov 8, 2010	19.75	19.80	19.60	19.64
50	NYSE	BBN	Fri, Nov 5, 2010	19.60	19.90	19.60	19.88
49	NYSE	BBN	Thu, Nov 4, 2010	19.90	19.90	19.50	19.73
48	NYSE	BBN	Wed, Nov 3, 2010	19.73	20.00	19.70	19.91
47	NYSE	BBN	Tue, Nov 2, 2010	19.58	19.71	19.58	19.70
46	NYSE	BBN	Mon, Nov 1, 2010	19.63	19.75	19.48	19.65
45	NYSE	BBN	Fri, Oct 29, 2010	19.83	19.83	19.41	19.50
44	NYSE	BBN	Thu, Oct 28, 2010	19.60	19.87	19.42	19.62
43	NYSE	BBN	Wed, Oct 27, 2010	19.74	19.74	19.57	19.60
42	NYSE	BBN	Tue, Oct 26, 2010	19.67	19.87	19.56	19.58
41	NYSE	BBN	Mon, Oct 25, 2010	19.76	19.88	19.60	19.74
40	NYSE	BBN	Fri, Oct 22, 2010	19.88	19.97	19.60	19.87
39	NYSE	BBN	Thu, Oct 21, 2010	20.10	20.10	19.69	19.88
38	NYSE	BBN	Wed, Oct 20, 2010	19.94	20.01	19.88	19.94
37	NYSE	BBN	Tue, Oct 19, 2010	19.95	19.97	19.82	19.87
36	NYSE	BBN	Mon, Oct 18, 2010	19.95	20.00	19.82	19.92
35	NYSE	BBN	Fri, Oct 15, 2010	19.97	20.04	19.96	20.04
34	NYSE	BBN	Thu, Oct 14, 2010	20.09	20.09	19.94	20.00
33	NYSE	BBN	Wed, Oct 13, 2010	20.00	20.04	19.91	20.00
32	NYSE	BBN	Tue, Oct 12, 2010	19.99	20.11	19.91	19.94
31	NYSE	BBN	Mon, Oct 11, 2010	19.95	20.14	19.80	20.09
30	NYSE	BBN	Fri, Oct 8, 2010	20.04	20.24	19.75	20.15
29	NYSE	BBN	Thu, Oct 7, 2010	20.00	20.09	20.00	20.08
28	NYSE	BBN	Wed, Oct 6, 2010	20.07	20.08	20.00	20.00
27	NYSE	BBN	Tue, Oct 5, 2010	20.00	20.06	20.00	20.00
26	NYSE	BBN	Mon, Oct 4, 2010	20.42	20.42	20.02	20.02
25	NYSE	BBN	Fri, Oct 1, 2010	20.22	20.33	20.21	20.32
24	NYSE	BBN	Thu, Sep 30, 2010	20.21	20.30	20.12	20.28
23	NYSE	BBN	Wed, Sep 29, 2010	20.10	20.18	20.05	20.16
22	NYSE	BBN	Tue, Sep 28, 2010	20.06	20.10	20.03	20.08
21	NYSE	BBN	Mon, Sep 27, 2010	20.03	20.08	20.01	20.05
20	NYSE	BBN	Fri, Sep 24, 2010	20.25	20.25	20.02	20.10
19	NYSE	BBN	Thu, Sep 23, 2010	20.37	20.37	20.10	20.24
18	NYSE	BBN	Wed, Sep 22, 2010	20.50	20.50	20.03	20.26
17	NYSE	BBN	Tue, Sep 21, 2010	20.80	20.80	20.06	20.39
16	NYSE	BBN	Mon, Sep 20, 2010	20.50	20.55	20.20	20.37
15	NYSE	BBN	Fri, Sep 17, 2010	20.45	20.45	20.18	20.45
14	NYSE	BBN	Thu, Sep 16, 2010	20.02	20.30	20.02	20.30
13	NYSE	BBN	Wed, Sep 15, 2010	20.11	20.12	20.05	20.07
12	NYSE	BBN	Tue, Sep 14, 2010	20.03	20.10	20.00	20.09
11	NYSE	BBN	Mon, Sep 13, 2010	20.01	20.03	20.00	20.03
10	NYSE	BBN	Fri, Sep 10, 2010	20.02	20.02	20.00	20.01
9	NYSE	BBN	Thu, Sep 9, 2010	20.02	20.02	20.00	20.01
8	NYSE	BBN	Wed, Sep 8, 2010	20.02	20.05	20.00	20.01
7	NYSE	BBN	Tue, Sep 7, 2010	20.00	20.02	20.00	20.00
6	NYSE	BBN	Fri, Sep 3, 2010	20.00	20.04	20.00	20.01
5	NYSE	BBN	Thu, Sep 2, 2010	20.01	20.05	20.00	20.01
4	NYSE	BBN	Wed, Sep 1, 2010	20.01	20.01	20.00	20.00
3	NYSE	BBN	Tue, Aug 31, 2010	20.01	20.01	20.00	20.00
2	NYSE	BBN	Mon, Aug 30, 2010	20.00	20.01	20.00	20.00
1	NYSE	BBN	Fri, Aug 27, 2010	20.00	20.01	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

BlackRock Taxable Municipal Bond Trust NYSE:BBN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024