Belden Inc NYSE:BDC Historical Prices

Below are the 4942 trading days of historical prices for BDC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4942	NYSE	BDC	Mon, Mar 4, 2024	86.88	87.58	86.70	87.26
4941	NYSE	BDC	Fri, Mar 1, 2024	85.07	86.72	85.05	86.53
4940	NYSE	BDC	Thu, Feb 29, 2024	85.42	85.60	84.39	85.18
4939	NYSE	BDC	Wed, Feb 28, 2024	82.92	84.95	82.92	84.20
4938	NYSE	BDC	Tue, Feb 27, 2024	85.94	86.35	83.85	83.88
4937	NYSE	BDC	Mon, Feb 26, 2024	83.72	85.76	83.68	85.34
4936	NYSE	BDC	Fri, Feb 23, 2024	82.30	84.22	82.17	83.93
4935	NYSE	BDC	Thu, Feb 22, 2024	81.44	82.60	80.73	82.58
4934	NYSE	BDC	Wed, Feb 21, 2024	79.55	81.54	78.64	81.25
4933	NYSE	BDC	Tue, Feb 20, 2024	81.85	82.40	79.54	80.43
4932	NYSE	BDC	Fri, Feb 16, 2024	84.63	85.36	83.01	83.11
4931	NYSE	BDC	Thu, Feb 15, 2024	84.99	85.32	83.75	84.97
4930	NYSE	BDC	Wed, Feb 14, 2024	84.08	84.84	83.10	84.40
4929	NYSE	BDC	Tue, Feb 13, 2024	82.58	83.20	80.96	82.84
4928	NYSE	BDC	Mon, Feb 12, 2024	84.21	85.90	83.90	85.74
4927	NYSE	BDC	Fri, Feb 9, 2024	85.35	85.35	81.97	83.23
4926	NYSE	BDC	Thu, Feb 8, 2024	79.80	85.61	78.05	84.23
4925	NYSE	BDC	Wed, Feb 7, 2024	74.98	75.39	74.29	74.50
4924	NYSE	BDC	Tue, Feb 6, 2024	73.53	75.51	73.53	74.98
4923	NYSE	BDC	Mon, Feb 5, 2024	74.15	74.26	72.91	73.49
4922	NYSE	BDC	Fri, Feb 2, 2024	73.91	75.35	73.73	75.20
4921	NYSE	BDC	Thu, Feb 1, 2024	74.74	75.21	73.96	74.87
4920	NYSE	BDC	Wed, Jan 31, 2024	75.96	76.02	74.15	74.18
4919	NYSE	BDC	Tue, Jan 30, 2024	75.32	76.34	75.26	75.96
4918	NYSE	BDC	Mon, Jan 29, 2024	74.62	75.38	74.19	75.22
4917	NYSE	BDC	Fri, Jan 26, 2024	75.13	75.43	74.76	74.92
4916	NYSE	BDC	Thu, Jan 25, 2024	74.71	74.77	73.73	74.62
4915	NYSE	BDC	Wed, Jan 24, 2024	75.58	75.58	73.65	73.90
4914	NYSE	BDC	Tue, Jan 23, 2024	74.83	75.50	74.10	74.43
4913	NYSE	BDC	Mon, Jan 22, 2024	74.32	74.92	73.88	74.07
4912	NYSE	BDC	Fri, Jan 19, 2024	73.38	73.64	72.27	73.41
4911	NYSE	BDC	Thu, Jan 18, 2024	72.86	73.08	72.09	72.93
4910	NYSE	BDC	Wed, Jan 17, 2024	71.34	72.40	71.20	72.18
4909	NYSE	BDC	Tue, Jan 16, 2024	72.41	73.24	71.99	72.48
4908	NYSE	BDC	Fri, Jan 12, 2024	74.63	74.63	72.63	73.05
4907	NYSE	BDC	Thu, Jan 11, 2024	73.40	73.74	72.30	73.73
4906	NYSE	BDC	Wed, Jan 10, 2024	73.41	74.25	72.66	73.72
4905	NYSE	BDC	Tue, Jan 9, 2024	74.25	74.25	73.28	73.68
4904	NYSE	BDC	Mon, Jan 8, 2024	73.92	75.49	73.68	75.46
4903	NYSE	BDC	Fri, Jan 5, 2024	74.30	75.44	73.76	73.92
4902	NYSE	BDC	Thu, Jan 4, 2024	75.04	75.51	73.98	74.80
4901	NYSE	BDC	Wed, Jan 3, 2024	75.91	76.34	74.95	75.08
4900	NYSE	BDC	Tue, Jan 2, 2024	76.39	78.24	76.39	77.08
4899	NYSE	BDC	Fri, Dec 29, 2023	78.32	78.71	77.22	77.25
4898	NYSE	BDC	Thu, Dec 28, 2023	78.01	78.47	77.61	78.47
4897	NYSE	BDC	Wed, Dec 27, 2023	78.52	79.28	78.24	78.38
4896	NYSE	BDC	Tue, Dec 26, 2023	77.62	78.79	77.52	78.55
4895	NYSE	BDC	Fri, Dec 22, 2023	77.56	78.42	77.33	77.63
4894	NYSE	BDC	Thu, Dec 21, 2023	76.33	77.22	76.00	77.06
4893	NYSE	BDC	Wed, Dec 20, 2023	76.10	77.82	75.28	75.46
4892	NYSE	BDC	Tue, Dec 19, 2023	75.61	77.28	75.61	76.32
4891	NYSE	BDC	Mon, Dec 18, 2023	75.94	76.16	74.78	75.04
4890	NYSE	BDC	Fri, Dec 15, 2023	77.13	78.07	75.76	75.83
4889	NYSE	BDC	Thu, Dec 14, 2023	75.60	76.95	75.40	76.71
4888	NYSE	BDC	Wed, Dec 13, 2023	72.62	74.40	71.89	74.19
4887	NYSE	BDC	Tue, Dec 12, 2023	72.20	73.37	71.19	72.56
4886	NYSE	BDC	Mon, Dec 11, 2023	72.58	73.22	71.98	72.21
4885	NYSE	BDC	Fri, Dec 8, 2023	71.26	72.91	71.19	72.56
4884	NYSE	BDC	Thu, Dec 7, 2023	69.33	71.16	69.33	71.13
4883	NYSE	BDC	Wed, Dec 6, 2023	69.89	71.16	69.27	69.43
4882	NYSE	BDC	Tue, Dec 5, 2023	69.18	69.87	68.77	69.04
4881	NYSE	BDC	Mon, Dec 4, 2023	68.04	69.57	67.47	69.51
4880	NYSE	BDC	Fri, Dec 1, 2023	66.23	69.24	65.68	68.47
4879	NYSE	BDC	Thu, Nov 30, 2023	66.87	66.87	65.64	66.44
4878	NYSE	BDC	Wed, Nov 29, 2023	67.01	67.73	65.52	66.29
4877	NYSE	BDC	Tue, Nov 28, 2023	68.33	68.33	66.21	66.43
4876	NYSE	BDC	Mon, Nov 27, 2023	68.13	69.03	67.84	68.63
4875	NYSE	BDC	Fri, Nov 24, 2023	68.30	69.24	68.30	68.47
4874	NYSE	BDC	Wed, Nov 22, 2023	69.35	69.64	68.62	68.67
4873	NYSE	BDC	Tue, Nov 21, 2023	68.96	69.16	68.47	68.67
4872	NYSE	BDC	Mon, Nov 20, 2023	68.87	69.42	68.52	69.35
4871	NYSE	BDC	Fri, Nov 17, 2023	68.42	69.17	68.42	68.92
4870	NYSE	BDC	Thu, Nov 16, 2023	68.95	69.19	66.75	67.99
4869	NYSE	BDC	Wed, Nov 15, 2023	68.46	70.18	68.39	69.10
4868	NYSE	BDC	Tue, Nov 14, 2023	66.42	68.64	66.42	68.37
4867	NYSE	BDC	Mon, Nov 13, 2023	64.56	65.41	64.13	64.96
4866	NYSE	BDC	Fri, Nov 10, 2023	64.38	64.95	63.28	64.75
4865	NYSE	BDC	Thu, Nov 9, 2023	65.54	65.54	63.97	64.03
4864	NYSE	BDC	Wed, Nov 8, 2023	63.87	65.62	63.55	65.19
4863	NYSE	BDC	Tue, Nov 7, 2023	64.59	64.59	63.00	63.86
4862	NYSE	BDC	Mon, Nov 6, 2023	65.22	65.81	64.49	65.03
4861	NYSE	BDC	Fri, Nov 3, 2023	64.10	66.55	63.06	65.04
4860	NYSE	BDC	Thu, Nov 2, 2023	64.11	69.03	60.55	62.73
4859	NYSE	BDC	Wed, Nov 1, 2023	70.78	72.07	70.70	71.82
4858	NYSE	BDC	Tue, Oct 31, 2023	71.09	71.99	70.17	70.90
4857	NYSE	BDC	Mon, Oct 30, 2023	71.45	71.58	69.69	70.81
4856	NYSE	BDC	Fri, Oct 27, 2023	71.71	71.71	70.26	70.64
4855	NYSE	BDC	Thu, Oct 26, 2023	69.37	71.61	68.86	71.32
4854	NYSE	BDC	Wed, Oct 25, 2023	69.50	69.79	68.17	68.66
4853	NYSE	BDC	Tue, Oct 24, 2023	70.36	70.94	69.46	69.98
4852	NYSE	BDC	Mon, Oct 23, 2023	71.51	72.12	69.82	69.86
4851	NYSE	BDC	Fri, Oct 20, 2023	72.62	73.00	70.75	71.71
4850	NYSE	BDC	Thu, Oct 19, 2023	75.07	75.38	72.16	72.70
4849	NYSE	BDC	Wed, Oct 18, 2023	74.53	75.97	73.82	75.27
4848	NYSE	BDC	Tue, Oct 17, 2023	74.84	77.02	74.52	75.82
4847	NYSE	BDC	Mon, Oct 16, 2023	71.75	75.76	70.92	75.41
4846	NYSE	BDC	Fri, Oct 13, 2023	72.31	73.58	67.75	71.02
4845	NYSE	BDC	Thu, Oct 12, 2023	97.25	97.25	94.61	95.27
4844	NYSE	BDC	Wed, Oct 11, 2023	96.62	97.45	95.81	96.80
4843	NYSE	BDC	Tue, Oct 10, 2023	96.22	97.30	96.00	96.05
4842	NYSE	BDC	Mon, Oct 9, 2023	93.39	96.06	93.28	95.66
4841	NYSE	BDC	Fri, Oct 6, 2023	93.85	95.42	93.40	94.34
4840	NYSE	BDC	Thu, Oct 5, 2023	94.96	95.22	93.66	94.19
4839	NYSE	BDC	Wed, Oct 4, 2023	93.71	94.97	93.47	94.76
4838	NYSE	BDC	Tue, Oct 3, 2023	95.89	96.57	93.36	93.38
4837	NYSE	BDC	Mon, Oct 2, 2023	96.36	96.93	96.10	96.48
4836	NYSE	BDC	Fri, Sep 29, 2023	96.71	97.17	95.65	96.55
4835	NYSE	BDC	Thu, Sep 28, 2023	94.14	96.62	94.14	96.29
4834	NYSE	BDC	Wed, Sep 27, 2023	93.15	94.80	92.63	94.15
4833	NYSE	BDC	Tue, Sep 26, 2023	94.05	94.05	92.05	92.31
4832	NYSE	BDC	Mon, Sep 25, 2023	93.37	94.91	93.37	94.60
4831	NYSE	BDC	Fri, Sep 22, 2023	94.71	95.30	94.03	94.07
4830	NYSE	BDC	Thu, Sep 21, 2023	95.28	95.28	93.73	94.47
4829	NYSE	BDC	Wed, Sep 20, 2023	97.04	97.70	95.57	95.65
4828	NYSE	BDC	Tue, Sep 19, 2023	97.77	98.14	95.93	96.69
4827	NYSE	BDC	Mon, Sep 18, 2023	97.25	98.10	97.16	97.64
4826	NYSE	BDC	Fri, Sep 15, 2023	97.01	97.54	95.96	96.87
4825	NYSE	BDC	Thu, Sep 14, 2023	95.93	97.54	95.90	97.43
4824	NYSE	BDC	Wed, Sep 13, 2023	95.98	96.18	94.59	95.39
4823	NYSE	BDC	Tue, Sep 12, 2023	96.46	97.44	96.02	96.30
4822	NYSE	BDC	Mon, Sep 11, 2023	97.26	97.41	95.77	96.82
4821	NYSE	BDC	Fri, Sep 8, 2023	96.18	97.06	96.01	96.51
4820	NYSE	BDC	Thu, Sep 7, 2023	95.77	96.59	94.84	96.24
4819	NYSE	BDC	Wed, Sep 6, 2023	94.98	96.52	94.68	96.36
4818	NYSE	BDC	Tue, Sep 5, 2023	95.23	96.06	94.29	94.86
4817	NYSE	BDC	Fri, Sep 1, 2023	94.32	95.19	93.55	93.96
4816	NYSE	BDC	Thu, Aug 31, 2023	92.70	94.45	92.64	93.90
4815	NYSE	BDC	Wed, Aug 30, 2023	92.00	93.70	92.00	92.65
4814	NYSE	BDC	Tue, Aug 29, 2023	90.04	91.96	90.04	91.91
4813	NYSE	BDC	Mon, Aug 28, 2023	88.97	90.82	88.97	90.39
4812	NYSE	BDC	Fri, Aug 25, 2023	88.19	89.52	87.71	88.67
4811	NYSE	BDC	Thu, Aug 24, 2023	88.34	89.16	87.57	87.80
4810	NYSE	BDC	Wed, Aug 23, 2023	87.08	88.99	87.01	88.66
4809	NYSE	BDC	Tue, Aug 22, 2023	86.46	87.75	86.13	87.02
4808	NYSE	BDC	Mon, Aug 21, 2023	85.33	85.90	84.66	85.76
4807	NYSE	BDC	Fri, Aug 18, 2023	84.46	85.76	84.41	85.39
4806	NYSE	BDC	Thu, Aug 17, 2023	86.59	86.90	85.05	85.34
4805	NYSE	BDC	Wed, Aug 16, 2023	85.77	86.80	85.48	86.30
4804	NYSE	BDC	Tue, Aug 15, 2023	87.39	87.65	85.89	85.91
4803	NYSE	BDC	Mon, Aug 14, 2023	87.65	88.55	87.02	87.89
4802	NYSE	BDC	Fri, Aug 11, 2023	86.30	87.82	86.30	87.68
4801	NYSE	BDC	Thu, Aug 10, 2023	86.38	86.70	85.66	86.64
4800	NYSE	BDC	Wed, Aug 9, 2023	87.18	87.44	86.15	86.30
4799	NYSE	BDC	Tue, Aug 8, 2023	86.04	87.51	85.61	87.29
4798	NYSE	BDC	Mon, Aug 7, 2023	87.34	88.36	86.44	86.93
4797	NYSE	BDC	Fri, Aug 4, 2023	88.17	89.17	86.72	87.25
4796	NYSE	BDC	Thu, Aug 3, 2023	91.30	91.30	84.23	88.79
4795	NYSE	BDC	Wed, Aug 2, 2023	94.91	96.10	93.88	94.05
4794	NYSE	BDC	Tue, Aug 1, 2023	96.44	96.93	95.23	95.93
4793	NYSE	BDC	Mon, Jul 31, 2023	94.93	96.68	94.90	96.64
4792	NYSE	BDC	Fri, Jul 28, 2023	97.23	97.23	94.55	94.68
4791	NYSE	BDC	Thu, Jul 27, 2023	97.51	98.11	95.91	96.46
4790	NYSE	BDC	Wed, Jul 26, 2023	95.65	97.12	95.65	96.66
4789	NYSE	BDC	Tue, Jul 25, 2023	95.68	96.68	95.54	96.26
4788	NYSE	BDC	Mon, Jul 24, 2023	96.01	96.84	95.59	95.63
4787	NYSE	BDC	Fri, Jul 21, 2023	97.46	97.51	95.25	95.78
4786	NYSE	BDC	Thu, Jul 20, 2023	98.06	98.06	96.26	96.46
4785	NYSE	BDC	Wed, Jul 19, 2023	98.71	98.81	96.54	97.58
4784	NYSE	BDC	Tue, Jul 18, 2023	98.14	99.13	97.65	99.02
4783	NYSE	BDC	Mon, Jul 17, 2023	97.49	99.05	97.07	98.74
4782	NYSE	BDC	Fri, Jul 14, 2023	99.03	99.03	97.12	97.51
4781	NYSE	BDC	Thu, Jul 13, 2023	98.03	98.87	97.59	98.35
4780	NYSE	BDC	Wed, Jul 12, 2023	98.00	98.94	97.01	97.68
4779	NYSE	BDC	Tue, Jul 11, 2023	97.08	97.94	96.40	97.15
4778	NYSE	BDC	Mon, Jul 10, 2023	95.13	97.18	95.13	96.95
4777	NYSE	BDC	Fri, Jul 7, 2023	95.56	97.00	95.54	95.58
4776	NYSE	BDC	Thu, Jul 6, 2023	94.10	95.50	93.98	95.20
4775	NYSE	BDC	Wed, Jul 5, 2023	95.71	96.11	94.83	95.59
4774	NYSE	BDC	Mon, Jul 3, 2023	95.50	96.40	95.03	96.30
4773	NYSE	BDC	Fri, Jun 30, 2023	95.99	96.74	95.56	95.65
4772	NYSE	BDC	Thu, Jun 29, 2023	93.42	95.82	93.42	95.54
4771	NYSE	BDC	Wed, Jun 28, 2023	92.74	94.12	92.55	93.36
4770	NYSE	BDC	Tue, Jun 27, 2023	90.53	93.46	90.22	92.74
4769	NYSE	BDC	Mon, Jun 26, 2023	91.21	92.91	90.17	90.19
4768	NYSE	BDC	Fri, Jun 23, 2023	93.31	94.24	90.56	90.85
4767	NYSE	BDC	Thu, Jun 22, 2023	94.15	95.10	93.40	94.48
4766	NYSE	BDC	Wed, Jun 21, 2023	94.15	95.55	93.74	94.53
4765	NYSE	BDC	Tue, Jun 20, 2023	94.54	95.19	94.15	94.87
4764	NYSE	BDC	Fri, Jun 16, 2023	95.35	95.51	94.19	95.17
4763	NYSE	BDC	Thu, Jun 15, 2023	94.80	95.09	93.95	94.61
4762	NYSE	BDC	Wed, Jun 14, 2023	95.44	96.21	94.80	95.30
4761	NYSE	BDC	Tue, Jun 13, 2023	94.95	96.51	94.86	95.93
4760	NYSE	BDC	Mon, Jun 12, 2023	92.44	94.96	92.39	94.52
4759	NYSE	BDC	Fri, Jun 9, 2023	93.11	93.82	92.16	92.53
4758	NYSE	BDC	Thu, Jun 8, 2023	93.00	94.17	92.70	93.38
4757	NYSE	BDC	Wed, Jun 7, 2023	90.56	94.35	90.56	93.46
4756	NYSE	BDC	Tue, Jun 6, 2023	87.59	90.75	87.59	90.13
4755	NYSE	BDC	Mon, Jun 5, 2023	89.12	88.97	87.42	90.15
4754	NYSE	BDC	Fri, Jun 2, 2023	87.98	90.19	87.24	90.15
4753	NYSE	BDC	Thu, Jun 1, 2023	87.46	87.98	86.57	86.82
4752	NYSE	BDC	Wed, May 31, 2023	87.69	88.31	86.26	87.49
4751	NYSE	BDC	Tue, May 30, 2023	90.50	90.84	88.20	88.28
4750	NYSE	BDC	Fri, May 26, 2023	88.68	90.06	88.68	89.82
4749	NYSE	BDC	Thu, May 25, 2023	85.43	89.00	85.42	88.77
4748	NYSE	BDC	Wed, May 24, 2023	84.43	85.42	83.71	84.96
4747	NYSE	BDC	Tue, May 23, 2023	85.42	86.47	84.44	85.22
4746	NYSE	BDC	Mon, May 22, 2023	85.70	86.46	85.32	85.97
4745	NYSE	BDC	Fri, May 19, 2023	86.44	86.59	85.15	85.58
4744	NYSE	BDC	Thu, May 18, 2023	85.07	85.90	84.52	85.71
4743	NYSE	BDC	Wed, May 17, 2023	83.71	85.66	82.96	85.24
4742	NYSE	BDC	Tue, May 16, 2023	82.74	83.87	82.25	82.99
4741	NYSE	BDC	Mon, May 15, 2023	83.55	83.74	81.95	83.06
4740	NYSE	BDC	Fri, May 12, 2023	82.15	83.36	81.72	83.35
4739	NYSE	BDC	Thu, May 11, 2023	80.70	81.72	80.70	81.57
4738	NYSE	BDC	Wed, May 10, 2023	80.74	81.68	79.70	81.24
4737	NYSE	BDC	Tue, May 9, 2023	80.07	80.65	79.44	79.77
4736	NYSE	BDC	Mon, May 8, 2023	81.22	82.15	80.00	80.40
4735	NYSE	BDC	Fri, May 5, 2023	80.13	81.41	80.08	80.92
4734	NYSE	BDC	Thu, May 4, 2023	79.41	80.50	78.15	78.51
4733	NYSE	BDC	Wed, May 3, 2023	81.39	85.99	79.55	79.65
4732	NYSE	BDC	Tue, May 2, 2023	78.86	80.40	77.57	79.49
4731	NYSE	BDC	Mon, May 1, 2023	78.98	80.65	78.98	79.56
4730	NYSE	BDC	Fri, Apr 28, 2023	78.00	79.49	78.00	78.89
4729	NYSE	BDC	Thu, Apr 27, 2023	77.31	78.57	77.00	78.38
4728	NYSE	BDC	Wed, Apr 26, 2023	76.65	77.58	76.17	77.28
4727	NYSE	BDC	Tue, Apr 25, 2023	78.82	79.01	76.82	77.02
4726	NYSE	BDC	Mon, Apr 24, 2023	78.68	80.28	78.68	79.55
4725	NYSE	BDC	Fri, Apr 21, 2023	79.29	79.97	78.43	79.15
4724	NYSE	BDC	Thu, Apr 20, 2023	78.00	79.44	77.50	79.10
4723	NYSE	BDC	Wed, Apr 19, 2023	79.74	79.98	78.21	78.70
4722	NYSE	BDC	Tue, Apr 18, 2023	80.57	81.37	79.20	80.38
4721	NYSE	BDC	Mon, Apr 17, 2023	80.46	81.10	79.79	80.06
4720	NYSE	BDC	Fri, Apr 14, 2023	81.48	82.47	80.06	80.49
4719	NYSE	BDC	Thu, Apr 13, 2023	81.06	81.55	79.69	81.40
4718	NYSE	BDC	Wed, Apr 12, 2023	80.85	81.66	80.24	80.81
4717	NYSE	BDC	Tue, Apr 11, 2023	80.50	80.99	79.88	80.00
4716	NYSE	BDC	Mon, Apr 10, 2023	77.04	80.77	77.01	80.53
4715	NYSE	BDC	Thu, Apr 6, 2023	80.02	80.02	77.40	77.44
4714	NYSE	BDC	Wed, Apr 5, 2023	83.03	83.49	79.85	80.26
4713	NYSE	BDC	Tue, Apr 4, 2023	87.69	87.69	83.07	83.61
4712	NYSE	BDC	Mon, Apr 3, 2023	86.77	88.07	86.62	87.77
4711	NYSE	BDC	Fri, Mar 31, 2023	85.10	86.83	85.10	86.77
4710	NYSE	BDC	Thu, Mar 30, 2023	85.20	86.28	84.06	84.66
4709	NYSE	BDC	Wed, Mar 29, 2023	84.69	85.65	84.19	84.51
4708	NYSE	BDC	Tue, Mar 28, 2023	83.75	84.25	83.10	83.89
4707	NYSE	BDC	Mon, Mar 27, 2023	84.38	84.99	83.44	84.28
4706	NYSE	BDC	Fri, Mar 24, 2023	83.42	83.77	81.22	83.71
4705	NYSE	BDC	Thu, Mar 23, 2023	83.23	85.25	82.94	84.05
4704	NYSE	BDC	Wed, Mar 22, 2023	84.18	85.24	82.55	82.73
4703	NYSE	BDC	Tue, Mar 21, 2023	84.48	85.19	83.63	84.30
4702	NYSE	BDC	Mon, Mar 20, 2023	82.74	84.46	82.65	82.97
4701	NYSE	BDC	Fri, Mar 17, 2023	83.01	83.35	81.09	81.95
4700	NYSE	BDC	Thu, Mar 16, 2023	80.07	84.04	79.95	83.53
4699	NYSE	BDC	Wed, Mar 15, 2023	82.45	82.76	80.33	81.22
4698	NYSE	BDC	Tue, Mar 14, 2023	83.91	85.40	83.45	84.66
4697	NYSE	BDC	Mon, Mar 13, 2023	82.06	83.47	81.58	82.11
4696	NYSE	BDC	Fri, Mar 10, 2023	85.10	85.84	83.18	83.56
4695	NYSE	BDC	Thu, Mar 9, 2023	86.62	87.05	84.96	85.36
4694	NYSE	BDC	Wed, Mar 8, 2023	86.26	86.84	85.33	86.17
4693	NYSE	BDC	Tue, Mar 7, 2023	85.91	87.25	84.96	85.77
4692	NYSE	BDC	Mon, Mar 6, 2023	86.14	87.31	85.46	85.85
4691	NYSE	BDC	Fri, Mar 3, 2023	86.16	86.46	85.02	86.42
4690	NYSE	BDC	Thu, Mar 2, 2023	84.56	85.52	83.77	85.46
4689	NYSE	BDC	Wed, Mar 1, 2023	84.40	85.75	84.35	85.25
4688	NYSE	BDC	Tue, Feb 28, 2023	84.18	85.45	83.94	84.38
4687	NYSE	BDC	Mon, Feb 27, 2023	85.17	85.66	84.11	84.28
4686	NYSE	BDC	Fri, Feb 24, 2023	82.98	84.37	82.47	83.97
4685	NYSE	BDC	Thu, Feb 23, 2023	84.47	85.65	78.07	84.12
4684	NYSE	BDC	Wed, Feb 22, 2023	87.33	87.73	86.57	86.96
4683	NYSE	BDC	Tue, Feb 21, 2023	88.84	89.31	87.22	87.33
4682	NYSE	BDC	Fri, Feb 17, 2023	89.54	90.10	88.99	89.79
4681	NYSE	BDC	Thu, Feb 16, 2023	89.84	90.46	88.89	89.50
4680	NYSE	BDC	Wed, Feb 15, 2023	90.75	92.33	90.36	91.22
4679	NYSE	BDC	Tue, Feb 14, 2023	90.07	91.69	89.32	91.14
4678	NYSE	BDC	Mon, Feb 13, 2023	89.75	91.15	89.29	90.30
4677	NYSE	BDC	Fri, Feb 10, 2023	88.10	88.89	86.40	88.81
4676	NYSE	BDC	Thu, Feb 9, 2023	90.07	90.13	86.75	87.85
4675	NYSE	BDC	Wed, Feb 8, 2023	85.00	92.24	84.44	89.12
4674	NYSE	BDC	Tue, Feb 7, 2023	82.31	83.13	81.57	82.97
4673	NYSE	BDC	Mon, Feb 6, 2023	83.57	84.43	83.05	83.05
4672	NYSE	BDC	Fri, Feb 3, 2023	83.68	84.85	83.68	84.20
4671	NYSE	BDC	Thu, Feb 2, 2023	83.00	84.81	82.20	84.75
4670	NYSE	BDC	Wed, Feb 1, 2023	80.88	82.69	80.29	82.32
4669	NYSE	BDC	Tue, Jan 31, 2023	78.22	81.18	78.22	81.09
4668	NYSE	BDC	Mon, Jan 30, 2023	77.94	79.19	77.91	78.17
4667	NYSE	BDC	Fri, Jan 27, 2023	78.93	79.58	78.13	78.79
4666	NYSE	BDC	Thu, Jan 26, 2023	79.05	79.39	77.92	79.36
4665	NYSE	BDC	Wed, Jan 25, 2023	78.33	79.04	77.77	78.72
4664	NYSE	BDC	Tue, Jan 24, 2023	78.34	79.39	77.64	79.10
4663	NYSE	BDC	Mon, Jan 23, 2023	78.90	79.15	78.02	78.45
4662	NYSE	BDC	Fri, Jan 20, 2023	77.55	78.38	76.68	78.32
4661	NYSE	BDC	Thu, Jan 19, 2023	77.36	77.36	76.29	77.04
4660	NYSE	BDC	Wed, Jan 18, 2023	80.45	80.53	77.94	78.00
4659	NYSE	BDC	Tue, Jan 17, 2023	80.72	81.38	79.98	80.36
4658	NYSE	BDC	Fri, Jan 13, 2023	80.15	81.73	79.93	80.99
4657	NYSE	BDC	Thu, Jan 12, 2023	78.32	80.60	78.32	80.54
4656	NYSE	BDC	Wed, Jan 11, 2023	78.06	78.44	77.43	78.33
4655	NYSE	BDC	Tue, Jan 10, 2023	75.91	77.90	75.66	77.89
4654	NYSE	BDC	Mon, Jan 9, 2023	75.75	77.82	75.75	76.02
4653	NYSE	BDC	Fri, Jan 6, 2023	74.26	76.61	74.19	75.48
4652	NYSE	BDC	Thu, Jan 5, 2023	73.34	73.78	72.74	73.44
4651	NYSE	BDC	Wed, Jan 4, 2023	73.95	74.76	73.20	73.91
4650	NYSE	BDC	Tue, Jan 3, 2023	72.92	73.64	72.38	73.10
4649	NYSE	BDC	Fri, Dec 30, 2022	73.05	73.07	71.72	71.90
4648	NYSE	BDC	Thu, Dec 29, 2022	72.69	74.03	72.51	73.70
4647	NYSE	BDC	Wed, Dec 28, 2022	73.69	73.84	71.56	71.68
4646	NYSE	BDC	Tue, Dec 27, 2022	73.51	73.79	72.95	73.51
4645	NYSE	BDC	Fri, Dec 23, 2022	72.46	73.47	72.13	73.21
4644	NYSE	BDC	Thu, Dec 22, 2022	73.50	73.50	71.89	72.89
4643	NYSE	BDC	Wed, Dec 21, 2022	73.63	74.60	72.90	73.96
4642	NYSE	BDC	Tue, Dec 20, 2022	73.32	73.85	72.52	72.96
4641	NYSE	BDC	Mon, Dec 19, 2022	73.77	74.61	72.35	73.27
4640	NYSE	BDC	Fri, Dec 16, 2022	73.45	74.10	72.67	73.51
4639	NYSE	BDC	Thu, Dec 15, 2022	76.25	76.63	74.21	74.55
4638	NYSE	BDC	Wed, Dec 14, 2022	77.71	78.77	76.58	77.49
4637	NYSE	BDC	Tue, Dec 13, 2022	79.29	79.99	77.74	78.02
4636	NYSE	BDC	Mon, Dec 12, 2022	75.83	77.42	75.25	77.20
4635	NYSE	BDC	Fri, Dec 9, 2022	76.82	77.21	75.57	75.59
4634	NYSE	BDC	Thu, Dec 8, 2022	77.20	77.95	76.46	77.21
4633	NYSE	BDC	Wed, Dec 7, 2022	76.75	78.04	76.75	76.92
4632	NYSE	BDC	Tue, Dec 6, 2022	78.14	78.38	76.89	77.35
4631	NYSE	BDC	Mon, Dec 5, 2022	79.93	80.59	78.13	78.39
4630	NYSE	BDC	Fri, Dec 2, 2022	80.76	81.30	80.11	80.66
4629	NYSE	BDC	Thu, Dec 1, 2022	80.93	82.47	80.64	81.95
4628	NYSE	BDC	Wed, Nov 30, 2022	76.95	80.54	75.64	80.44
4627	NYSE	BDC	Tue, Nov 29, 2022	77.18	77.77	76.18	76.84
4626	NYSE	BDC	Mon, Nov 28, 2022	78.99	78.99	77.23	77.28
4625	NYSE	BDC	Fri, Nov 25, 2022	78.31	79.86	78.27	79.75
4624	NYSE	BDC	Wed, Nov 23, 2022	79.97	80.84	78.49	78.75
4623	NYSE	BDC	Tue, Nov 22, 2022	79.96	80.24	79.23	79.70
4622	NYSE	BDC	Mon, Nov 21, 2022	81.27	81.98	80.04	80.31
4621	NYSE	BDC	Fri, Nov 18, 2022	81.59	81.83	79.96	81.37
4620	NYSE	BDC	Thu, Nov 17, 2022	79.34	80.50	78.89	80.36
4619	NYSE	BDC	Wed, Nov 16, 2022	80.89	81.11	80.07	80.27
4618	NYSE	BDC	Tue, Nov 15, 2022	81.20	82.83	80.08	81.20
4617	NYSE	BDC	Mon, Nov 14, 2022	79.19	81.42	79.16	80.01
4616	NYSE	BDC	Fri, Nov 11, 2022	78.91	80.03	78.68	79.22
4615	NYSE	BDC	Thu, Nov 10, 2022	77.00	78.15	76.45	78.13
4614	NYSE	BDC	Wed, Nov 9, 2022	76.10	76.56	74.03	74.36
4613	NYSE	BDC	Tue, Nov 8, 2022	76.68	78.42	76.00	77.19
4612	NYSE	BDC	Mon, Nov 7, 2022	75.54	76.81	74.55	76.50
4611	NYSE	BDC	Fri, Nov 4, 2022	74.00	75.05	72.46	74.76
4610	NYSE	BDC	Thu, Nov 3, 2022	71.09	72.92	70.09	72.82
4609	NYSE	BDC	Wed, Nov 2, 2022	71.28	74.95	70.88	71.02
4608	NYSE	BDC	Tue, Nov 1, 2022	70.68	70.68	69.40	70.34
4607	NYSE	BDC	Mon, Oct 31, 2022	69.57	70.45	69.18	69.63
4606	NYSE	BDC	Fri, Oct 28, 2022	68.67	70.60	68.26	70.20
4605	NYSE	BDC	Thu, Oct 27, 2022	69.08	69.17	67.86	68.45
4604	NYSE	BDC	Wed, Oct 26, 2022	68.62	70.36	67.72	68.08
4603	NYSE	BDC	Tue, Oct 25, 2022	65.39	68.38	65.39	68.01
4602	NYSE	BDC	Mon, Oct 24, 2022	64.90	65.51	64.14	65.34
4601	NYSE	BDC	Fri, Oct 21, 2022	63.02	64.79	62.65	64.65
4600	NYSE	BDC	Thu, Oct 20, 2022	63.85	64.67	62.23	62.63
4599	NYSE	BDC	Wed, Oct 19, 2022	63.34	64.30	62.55	63.80
4598	NYSE	BDC	Tue, Oct 18, 2022	63.86	64.81	63.63	64.23
4597	NYSE	BDC	Mon, Oct 17, 2022	62.03	63.23	62.03	62.69
4596	NYSE	BDC	Fri, Oct 14, 2022	62.71	62.76	60.66	60.71
4595	NYSE	BDC	Thu, Oct 13, 2022	59.00	63.00	58.53	62.13
4594	NYSE	BDC	Wed, Oct 12, 2022	61.50	61.50	60.31	60.45
4593	NYSE	BDC	Tue, Oct 11, 2022	62.35	62.43	60.43	61.20
4592	NYSE	BDC	Mon, Oct 10, 2022	64.05	64.12	62.45	62.97
4591	NYSE	BDC	Fri, Oct 7, 2022	64.38	64.51	63.02	63.52
4590	NYSE	BDC	Thu, Oct 6, 2022	64.23	65.65	64.23	65.37
4589	NYSE	BDC	Wed, Oct 5, 2022	63.00	65.07	63.00	64.80
4588	NYSE	BDC	Tue, Oct 4, 2022	64.25	64.98	63.24	64.14
4587	NYSE	BDC	Mon, Oct 3, 2022	61.10	63.32	60.55	62.91
4586	NYSE	BDC	Fri, Sep 30, 2022	60.59	61.56	59.83	60.02
4585	NYSE	BDC	Thu, Sep 29, 2022	60.70	60.70	58.97	60.32
4584	NYSE	BDC	Wed, Sep 28, 2022	60.24	62.22	60.03	61.70
4583	NYSE	BDC	Tue, Sep 27, 2022	60.34	60.97	58.85	59.89
4582	NYSE	BDC	Mon, Sep 26, 2022	59.93	61.31	59.29	59.45
4581	NYSE	BDC	Fri, Sep 23, 2022	60.59	60.89	59.02	60.12
4580	NYSE	BDC	Thu, Sep 22, 2022	62.91	63.10	61.21	61.42
4579	NYSE	BDC	Wed, Sep 21, 2022	64.68	65.10	62.87	62.90
4578	NYSE	BDC	Tue, Sep 20, 2022	64.61	65.06	63.68	63.86
4577	NYSE	BDC	Mon, Sep 19, 2022	64.10	65.70	64.10	65.24
4576	NYSE	BDC	Fri, Sep 16, 2022	63.92	65.07	63.11	64.98
4575	NYSE	BDC	Thu, Sep 15, 2022	64.62	65.62	64.45	64.63
4574	NYSE	BDC	Wed, Sep 14, 2022	65.35	65.50	64.27	65.07
4573	NYSE	BDC	Tue, Sep 13, 2022	65.36	66.28	65.02	65.45
4572	NYSE	BDC	Mon, Sep 12, 2022	66.79	67.36	66.29	67.24
4571	NYSE	BDC	Fri, Sep 9, 2022	64.97	66.10	64.97	65.97
4570	NYSE	BDC	Thu, Sep 8, 2022	63.50	64.48	63.08	64.38
4569	NYSE	BDC	Wed, Sep 7, 2022	62.86	64.59	62.86	64.29
4568	NYSE	BDC	Tue, Sep 6, 2022	64.63	64.63	62.11	62.75
4567	NYSE	BDC	Fri, Sep 2, 2022	65.86	65.95	63.77	64.19
4566	NYSE	BDC	Thu, Sep 1, 2022	64.67	64.77	63.56	64.72
4565	NYSE	BDC	Wed, Aug 31, 2022	65.76	66.23	65.29	65.48
4564	NYSE	BDC	Tue, Aug 30, 2022	67.16	67.46	65.58	65.87
4563	NYSE	BDC	Mon, Aug 29, 2022	66.84	68.05	66.84	67.01
4562	NYSE	BDC	Fri, Aug 26, 2022	70.97	70.97	67.52	67.59
4561	NYSE	BDC	Thu, Aug 25, 2022	69.04	70.88	69.04	70.85
4560	NYSE	BDC	Wed, Aug 24, 2022	67.42	68.75	67.42	68.45
4559	NYSE	BDC	Tue, Aug 23, 2022	67.40	68.66	67.40	67.86
4558	NYSE	BDC	Mon, Aug 22, 2022	68.50	68.61	67.48	67.58
4557	NYSE	BDC	Fri, Aug 19, 2022	70.09	70.09	69.35	69.67
4556	NYSE	BDC	Thu, Aug 18, 2022	69.23	70.63	69.23	70.49
4555	NYSE	BDC	Wed, Aug 17, 2022	68.40	69.31	68.03	69.10
4554	NYSE	BDC	Tue, Aug 16, 2022	69.64	70.25	69.07	69.40
4553	NYSE	BDC	Mon, Aug 15, 2022	68.68	70.08	68.34	70.01
4552	NYSE	BDC	Fri, Aug 12, 2022	68.89	69.93	68.82	69.53
4551	NYSE	BDC	Thu, Aug 11, 2022	68.07	68.50	67.57	68.12
4550	NYSE	BDC	Wed, Aug 10, 2022	67.88	68.50	67.13	67.61
4549	NYSE	BDC	Tue, Aug 9, 2022	66.87	66.90	65.81	66.31
4548	NYSE	BDC	Mon, Aug 8, 2022	67.27	67.72	66.40	67.47
4547	NYSE	BDC	Fri, Aug 5, 2022	65.90	67.42	65.87	66.80
4546	NYSE	BDC	Thu, Aug 4, 2022	67.87	67.87	66.42	67.17
4545	NYSE	BDC	Wed, Aug 3, 2022	66.60	67.58	66.02	67.16
4544	NYSE	BDC	Tue, Aug 2, 2022	65.18	65.30	64.17	64.48
4543	NYSE	BDC	Mon, Aug 1, 2022	63.90	65.78	63.65	65.51
4542	NYSE	BDC	Fri, Jul 29, 2022	64.00	65.13	63.69	64.72
4541	NYSE	BDC	Thu, Jul 28, 2022	63.42	64.45	62.72	64.29
4540	NYSE	BDC	Wed, Jul 27, 2022	61.71	63.21	61.10	62.80
4539	NYSE	BDC	Tue, Jul 26, 2022	61.91	62.77	61.29	61.52
4538	NYSE	BDC	Mon, Jul 25, 2022	62.63	62.63	61.67	62.28
4537	NYSE	BDC	Fri, Jul 22, 2022	63.50	63.81	61.66	62.21
4536	NYSE	BDC	Thu, Jul 21, 2022	61.93	63.33	61.60	63.32
4535	NYSE	BDC	Wed, Jul 20, 2022	61.54	62.72	61.25	62.59
4534	NYSE	BDC	Tue, Jul 19, 2022	59.98	61.91	59.98	61.75
4533	NYSE	BDC	Mon, Jul 18, 2022	59.90	60.43	58.91	59.12
4532	NYSE	BDC	Fri, Jul 15, 2022	57.49	59.38	56.81	59.34
4531	NYSE	BDC	Thu, Jul 14, 2022	55.90	56.93	55.54	56.62
4530	NYSE	BDC	Wed, Jul 13, 2022	55.65	57.39	55.11	57.05
4529	NYSE	BDC	Tue, Jul 12, 2022	56.37	58.22	56.37	56.68
4528	NYSE	BDC	Mon, Jul 11, 2022	55.63	57.35	55.63	56.69
4527	NYSE	BDC	Fri, Jul 8, 2022	56.14	57.24	55.90	56.43
4526	NYSE	BDC	Thu, Jul 7, 2022	53.65	56.84	53.65	56.47
4525	NYSE	BDC	Wed, Jul 6, 2022	52.60	53.59	52.04	53.11
4524	NYSE	BDC	Tue, Jul 5, 2022	51.80	52.84	50.90	52.82
4523	NYSE	BDC	Fri, Jul 1, 2022	52.80	53.84	52.21	53.00
4522	NYSE	BDC	Thu, Jun 30, 2022	52.37	53.90	52.18	53.27
4521	NYSE	BDC	Wed, Jun 29, 2022	53.84	54.20	52.20	53.47
4520	NYSE	BDC	Tue, Jun 28, 2022	55.68	56.37	53.96	54.21
4519	NYSE	BDC	Mon, Jun 27, 2022	52.79	55.38	52.18	54.70
4518	NYSE	BDC	Fri, Jun 24, 2022	50.06	52.34	50.06	52.27
4517	NYSE	BDC	Thu, Jun 23, 2022	49.71	50.08	48.25	49.39
4516	NYSE	BDC	Wed, Jun 22, 2022	49.95	51.02	49.58	49.97
4515	NYSE	BDC	Tue, Jun 21, 2022	51.43	51.62	49.68	49.70
4514	NYSE	BDC	Fri, Jun 17, 2022	49.46	50.91	48.85	50.41
4513	NYSE	BDC	Thu, Jun 16, 2022	52.72	53.30	47.89	48.88
4512	NYSE	BDC	Wed, Jun 15, 2022	54.08	55.55	53.45	54.55
4511	NYSE	BDC	Tue, Jun 14, 2022	53.31	53.73	52.26	52.94
4510	NYSE	BDC	Mon, Jun 13, 2022	54.23	54.54	52.35	53.13
4509	NYSE	BDC	Fri, Jun 10, 2022	56.56	57.34	55.48	55.80
4508	NYSE	BDC	Thu, Jun 9, 2022	57.72	58.37	57.15	57.40
4507	NYSE	BDC	Wed, Jun 8, 2022	58.81	58.81	57.81	58.41
4506	NYSE	BDC	Tue, Jun 7, 2022	58.05	59.51	57.65	59.37
4505	NYSE	BDC	Mon, Jun 6, 2022	58.16	58.99	57.57	58.86
4504	NYSE	BDC	Fri, Jun 3, 2022	57.71	57.88	56.75	57.26
4503	NYSE	BDC	Thu, Jun 2, 2022	56.72	58.39	56.55	58.32
4502	NYSE	BDC	Wed, Jun 1, 2022	57.73	58.00	55.92	56.56
4501	NYSE	BDC	Tue, May 31, 2022	56.97	57.91	56.40	57.58
4500	NYSE	BDC	Fri, May 27, 2022	56.42	57.59	55.86	57.50
4499	NYSE	BDC	Thu, May 26, 2022	54.75	55.97	54.75	55.72
4498	NYSE	BDC	Wed, May 25, 2022	53.13	54.99	53.13	54.61
4497	NYSE	BDC	Tue, May 24, 2022	54.04	54.41	51.94	53.01
4496	NYSE	BDC	Mon, May 23, 2022	54.85	55.03	53.73	54.43
4495	NYSE	BDC	Fri, May 20, 2022	55.03	55.03	52.91	54.30
4494	NYSE	BDC	Thu, May 19, 2022	54.92	55.55	54.00	54.38
4493	NYSE	BDC	Wed, May 18, 2022	56.39	57.02	55.09	55.46
4492	NYSE	BDC	Tue, May 17, 2022	56.11	57.27	55.86	57.01
4491	NYSE	BDC	Mon, May 16, 2022	55.68	55.86	54.60	55.17
4490	NYSE	BDC	Fri, May 13, 2022	55.14	56.72	55.02	55.95
4489	NYSE	BDC	Thu, May 12, 2022	53.69	54.50	53.06	54.42
4488	NYSE	BDC	Wed, May 11, 2022	55.80	56.95	53.72	53.82
4487	NYSE	BDC	Tue, May 10, 2022	56.55	56.55	54.44	55.32
4486	NYSE	BDC	Mon, May 9, 2022	54.77	56.27	54.71	55.63
4485	NYSE	BDC	Fri, May 6, 2022	55.73	56.50	54.79	55.42
4484	NYSE	BDC	Thu, May 5, 2022	57.10	58.34	55.33	56.29
4483	NYSE	BDC	Wed, May 4, 2022	54.20	57.33	52.45	57.16
4482	NYSE	BDC	Tue, May 3, 2022	51.68	52.66	51.43	52.31
4481	NYSE	BDC	Mon, May 2, 2022	51.30	52.03	49.97	51.68
4480	NYSE	BDC	Fri, Apr 29, 2022	52.53	53.55	51.48	51.63
4479	NYSE	BDC	Thu, Apr 28, 2022	52.04	53.25	51.26	52.82
4478	NYSE	BDC	Wed, Apr 27, 2022	49.76	51.28	49.40	51.08
4477	NYSE	BDC	Tue, Apr 26, 2022	50.93	51.58	49.59	49.76
4476	NYSE	BDC	Mon, Apr 25, 2022	50.74	51.69	49.58	51.65
4475	NYSE	BDC	Fri, Apr 22, 2022	52.12	52.20	50.67	50.86
4474	NYSE	BDC	Thu, Apr 21, 2022	53.77	54.29	52.37	52.72
4473	NYSE	BDC	Wed, Apr 20, 2022	52.45	53.60	52.45	53.09
4472	NYSE	BDC	Tue, Apr 19, 2022	49.72	51.42	49.72	51.28
4471	NYSE	BDC	Mon, Apr 18, 2022	48.63	49.94	48.63	49.68
4470	NYSE	BDC	Thu, Apr 14, 2022	49.91	50.15	48.97	49.06
4469	NYSE	BDC	Wed, Apr 13, 2022	48.64	50.02	48.55	49.91
4468	NYSE	BDC	Tue, Apr 12, 2022	48.86	49.96	48.26	48.47
4467	NYSE	BDC	Mon, Apr 11, 2022	49.21	50.38	48.36	48.48
4466	NYSE	BDC	Fri, Apr 8, 2022	49.69	50.34	48.44	49.53
4465	NYSE	BDC	Thu, Apr 7, 2022	50.61	50.80	48.84	49.99
4464	NYSE	BDC	Wed, Apr 6, 2022	52.14	52.54	50.27	50.64
4463	NYSE	BDC	Tue, Apr 5, 2022	54.06	54.23	52.36	52.59
4462	NYSE	BDC	Mon, Apr 4, 2022	55.19	55.68	54.00	54.40
4461	NYSE	BDC	Fri, Apr 1, 2022	55.91	56.35	53.94	54.93
4460	NYSE	BDC	Thu, Mar 31, 2022	56.11	56.85	55.31	55.40
4459	NYSE	BDC	Wed, Mar 30, 2022	57.71	57.87	56.33	56.61
4458	NYSE	BDC	Tue, Mar 29, 2022	56.63	57.88	56.47	57.69
4457	NYSE	BDC	Mon, Mar 28, 2022	56.75	57.10	55.17	55.78
4456	NYSE	BDC	Fri, Mar 25, 2022	57.93	58.24	56.48	56.97
4455	NYSE	BDC	Thu, Mar 24, 2022	57.39	58.22	57.05	57.81
4454	NYSE	BDC	Wed, Mar 23, 2022	57.48	58.41	57.11	57.14
4453	NYSE	BDC	Tue, Mar 22, 2022	57.97	58.82	57.45	58.16
4452	NYSE	BDC	Mon, Mar 21, 2022	57.85	58.94	57.09	57.60
4451	NYSE	BDC	Fri, Mar 18, 2022	57.37	58.56	56.11	58.21
4450	NYSE	BDC	Thu, Mar 17, 2022	56.78	57.81	56.43	57.49
4449	NYSE	BDC	Wed, Mar 16, 2022	56.79	58.47	56.22	57.65
4448	NYSE	BDC	Tue, Mar 15, 2022	55.42	56.84	55.34	56.49
4447	NYSE	BDC	Mon, Mar 14, 2022	56.49	56.67	54.71	54.89
4446	NYSE	BDC	Fri, Mar 11, 2022	56.67	57.83	56.08	56.14
4445	NYSE	BDC	Thu, Mar 10, 2022	54.82	56.41	54.69	56.40
4444	NYSE	BDC	Wed, Mar 9, 2022	55.19	56.67	54.85	56.15
4443	NYSE	BDC	Tue, Mar 8, 2022	53.74	55.76	53.18	53.80
4442	NYSE	BDC	Mon, Mar 7, 2022	56.40	56.68	53.21	53.34
4441	NYSE	BDC	Fri, Mar 4, 2022	55.78	56.99	55.70	56.52
4440	NYSE	BDC	Thu, Mar 3, 2022	57.15	57.52	56.35	56.64
4439	NYSE	BDC	Wed, Mar 2, 2022	54.60	57.44	54.60	56.99
4438	NYSE	BDC	Tue, Mar 1, 2022	56.00	56.37	53.66	54.20
4437	NYSE	BDC	Mon, Feb 28, 2022	55.51	56.85	55.51	56.35
4436	NYSE	BDC	Fri, Feb 25, 2022	55.69	56.59	54.64	56.44
4435	NYSE	BDC	Thu, Feb 24, 2022	52.45	55.80	51.27	55.64
4434	NYSE	BDC	Wed, Feb 23, 2022	54.23	54.42	53.35	53.73
4433	NYSE	BDC	Tue, Feb 22, 2022	54.65	55.63	53.49	53.79
4432	NYSE	BDC	Fri, Feb 18, 2022	54.67	55.81	54.24	55.22
4431	NYSE	BDC	Thu, Feb 17, 2022	56.44	56.44	54.68	54.80
4430	NYSE	BDC	Wed, Feb 16, 2022	57.00	57.46	56.48	57.07
4429	NYSE	BDC	Tue, Feb 15, 2022	56.66	57.60	56.41	57.14
4428	NYSE	BDC	Mon, Feb 14, 2022	55.62	56.14	54.77	55.98
4427	NYSE	BDC	Fri, Feb 11, 2022	56.76	57.36	55.42	55.57
4426	NYSE	BDC	Thu, Feb 10, 2022	57.61	59.14	55.95	56.15
4425	NYSE	BDC	Wed, Feb 9, 2022	55.81	58.64	54.33	58.62
4424	NYSE	BDC	Tue, Feb 8, 2022	56.24	57.91	56.00	57.48
4423	NYSE	BDC	Mon, Feb 7, 2022	56.16	56.71	55.69	56.00
4422	NYSE	BDC	Fri, Feb 4, 2022	56.31	56.66	54.75	56.06
4421	NYSE	BDC	Thu, Feb 3, 2022	57.26	58.66	56.81	56.87
4420	NYSE	BDC	Wed, Feb 2, 2022	57.07	58.11	56.72	58.10
4419	NYSE	BDC	Tue, Feb 1, 2022	56.03	57.19	54.85	57.11
4418	NYSE	BDC	Mon, Jan 31, 2022	54.31	55.97	53.95	55.95
4417	NYSE	BDC	Fri, Jan 28, 2022	53.59	54.66	52.65	54.60
4416	NYSE	BDC	Thu, Jan 27, 2022	55.27	56.05	53.23	53.70
4415	NYSE	BDC	Wed, Jan 26, 2022	56.01	56.90	53.95	54.76
4414	NYSE	BDC	Tue, Jan 25, 2022	56.46	56.61	54.50	55.31
4413	NYSE	BDC	Mon, Jan 24, 2022	56.29	57.94	55.24	57.66
4412	NYSE	BDC	Fri, Jan 21, 2022	59.08	59.55	57.30	57.34
4411	NYSE	BDC	Thu, Jan 20, 2022	61.16	62.04	59.11	59.26
4410	NYSE	BDC	Wed, Jan 19, 2022	62.50	62.72	60.65	61.09
4409	NYSE	BDC	Tue, Jan 18, 2022	62.85	62.98	62.09	62.33
4408	NYSE	BDC	Fri, Jan 14, 2022	62.32	63.75	62.16	63.71
4407	NYSE	BDC	Thu, Jan 13, 2022	63.32	64.58	63.05	63.10
4406	NYSE	BDC	Wed, Jan 12, 2022	63.09	63.72	61.88	63.34
4405	NYSE	BDC	Tue, Jan 11, 2022	60.78	62.71	59.72	62.68
4404	NYSE	BDC	Mon, Jan 10, 2022	60.82	60.82	59.32	60.51
4403	NYSE	BDC	Fri, Jan 7, 2022	62.71	62.95	61.13	61.25
4402	NYSE	BDC	Thu, Jan 6, 2022	63.54	63.87	62.80	63.05
4401	NYSE	BDC	Wed, Jan 5, 2022	65.05	65.59	63.45	63.56
4400	NYSE	BDC	Tue, Jan 4, 2022	65.26	66.03	64.70	64.85
4399	NYSE	BDC	Mon, Jan 3, 2022	66.06	67.45	64.44	64.90
4398	NYSE	BDC	Fri, Dec 31, 2021	64.03	66.46	63.85	65.73
4397	NYSE	BDC	Thu, Dec 30, 2021	64.75	65.25	64.09	64.10
4396	NYSE	BDC	Wed, Dec 29, 2021	64.61	65.36	64.41	64.91
4395	NYSE	BDC	Tue, Dec 28, 2021	65.06	65.28	64.47	64.63
4394	NYSE	BDC	Mon, Dec 27, 2021	63.64	65.30	63.50	65.29
4393	NYSE	BDC	Thu, Dec 23, 2021	63.21	64.13	63.21	63.72
4392	NYSE	BDC	Wed, Dec 22, 2021	60.47	62.89	60.37	62.89
4391	NYSE	BDC	Tue, Dec 21, 2021	59.47	60.87	59.47	60.47
4390	NYSE	BDC	Mon, Dec 20, 2021	59.35	59.39	57.21	58.69
4389	NYSE	BDC	Fri, Dec 17, 2021	59.81	61.10	59.09	60.24
4388	NYSE	BDC	Thu, Dec 16, 2021	62.28	62.80	60.25	60.27
4387	NYSE	BDC	Wed, Dec 15, 2021	60.88	61.99	60.68	61.61
4386	NYSE	BDC	Tue, Dec 14, 2021	61.26	61.95	60.87	61.26
4385	NYSE	BDC	Mon, Dec 13, 2021	62.50	62.50	61.29	61.31
4384	NYSE	BDC	Fri, Dec 10, 2021	62.95	63.61	61.92	63.11
4383	NYSE	BDC	Thu, Dec 9, 2021	62.98	63.77	62.12	62.57
4382	NYSE	BDC	Wed, Dec 8, 2021	64.02	64.26	63.19	63.58
4381	NYSE	BDC	Tue, Dec 7, 2021	63.24	64.56	63.20	63.75
4380	NYSE	BDC	Mon, Dec 6, 2021	62.56	63.06	61.37	62.58
4379	NYSE	BDC	Fri, Dec 3, 2021	62.21	62.60	60.94	61.70
4378	NYSE	BDC	Thu, Dec 2, 2021	61.02	62.74	60.92	62.03
4377	NYSE	BDC	Wed, Dec 1, 2021	63.49	63.63	60.38	60.44
4376	NYSE	BDC	Tue, Nov 30, 2021	62.25	62.70	60.44	61.67
4375	NYSE	BDC	Mon, Nov 29, 2021	64.64	64.64	62.47	62.74
4374	NYSE	BDC	Fri, Nov 26, 2021	64.38	64.59	62.36	63.40
4373	NYSE	BDC	Wed, Nov 24, 2021	66.85	66.95	65.33	66.39
4372	NYSE	BDC	Tue, Nov 23, 2021	67.03	67.61	66.36	67.35
4371	NYSE	BDC	Mon, Nov 22, 2021	67.56	67.90	66.77	66.78
4370	NYSE	BDC	Fri, Nov 19, 2021	67.25	68.09	67.03	67.08
4369	NYSE	BDC	Thu, Nov 18, 2021	67.53	67.97	66.77	67.91
4368	NYSE	BDC	Wed, Nov 17, 2021	67.61	67.96	67.00	67.54
4367	NYSE	BDC	Tue, Nov 16, 2021	67.74	68.56	67.70	67.91
4366	NYSE	BDC	Mon, Nov 15, 2021	68.00	68.09	67.46	68.05
4365	NYSE	BDC	Fri, Nov 12, 2021	67.51	68.29	67.35	67.51
4364	NYSE	BDC	Thu, Nov 11, 2021	66.20	68.87	66.13	67.39
4363	NYSE	BDC	Wed, Nov 10, 2021	65.81	66.51	65.56	66.08
4362	NYSE	BDC	Tue, Nov 9, 2021	65.49	66.46	65.17	65.89
4361	NYSE	BDC	Mon, Nov 8, 2021	66.68	67.20	65.31	65.56
4360	NYSE	BDC	Fri, Nov 5, 2021	64.20	66.69	63.89	66.10
4359	NYSE	BDC	Thu, Nov 4, 2021	66.15	66.15	62.89	63.31
4358	NYSE	BDC	Wed, Nov 3, 2021	65.95	67.00	64.47	64.56
4357	NYSE	BDC	Tue, Nov 2, 2021	62.16	65.18	61.81	64.65
4356	NYSE	BDC	Mon, Nov 1, 2021	60.46	62.50	60.13	62.01
4355	NYSE	BDC	Fri, Oct 29, 2021	59.35	60.39	59.32	60.21
4354	NYSE	BDC	Thu, Oct 28, 2021	59.06	59.65	59.04	59.58
4353	NYSE	BDC	Wed, Oct 27, 2021	59.42	60.02	58.88	58.91
4352	NYSE	BDC	Tue, Oct 26, 2021	60.92	60.92	59.81	59.83
4351	NYSE	BDC	Mon, Oct 25, 2021	60.49	60.94	60.27	60.57
4350	NYSE	BDC	Fri, Oct 22, 2021	60.82	61.43	60.16	60.31
4349	NYSE	BDC	Thu, Oct 21, 2021	60.16	60.91	59.72	60.56
4348	NYSE	BDC	Wed, Oct 20, 2021	60.59	60.96	60.14	60.47
4347	NYSE	BDC	Tue, Oct 19, 2021	59.93	60.92	59.69	60.63
4346	NYSE	BDC	Mon, Oct 18, 2021	60.10	60.90	59.52	59.60
4345	NYSE	BDC	Fri, Oct 15, 2021	62.83	62.95	60.55	60.59
4344	NYSE	BDC	Thu, Oct 14, 2021	61.15	61.82	60.56	61.69
4343	NYSE	BDC	Wed, Oct 13, 2021	60.54	60.59	59.80	60.45
4342	NYSE	BDC	Tue, Oct 12, 2021	60.89	61.26	60.11	60.59
4341	NYSE	BDC	Mon, Oct 11, 2021	59.34	61.21	59.28	60.87
4340	NYSE	BDC	Fri, Oct 8, 2021	59.55	60.12	59.07	59.28
4339	NYSE	BDC	Thu, Oct 7, 2021	59.48	60.60	59.34	59.56
4338	NYSE	BDC	Wed, Oct 6, 2021	58.32	59.04	57.80	58.69
4337	NYSE	BDC	Tue, Oct 5, 2021	58.85	59.73	58.78	59.27
4336	NYSE	BDC	Mon, Oct 4, 2021	59.06	59.64	58.51	58.90
4335	NYSE	BDC	Fri, Oct 1, 2021	58.43	59.28	57.57	59.01
4334	NYSE	BDC	Thu, Sep 30, 2021	60.70	60.70	58.25	58.26
4333	NYSE	BDC	Wed, Sep 29, 2021	60.72	60.98	59.66	60.03
4332	NYSE	BDC	Tue, Sep 28, 2021	59.72	61.06	59.37	60.57
4331	NYSE	BDC	Mon, Sep 27, 2021	59.02	60.69	59.02	60.08
4330	NYSE	BDC	Fri, Sep 24, 2021	57.67	59.20	57.65	58.91
4329	NYSE	BDC	Thu, Sep 23, 2021	57.72	58.73	57.72	58.13
4328	NYSE	BDC	Wed, Sep 22, 2021	56.23	58.09	55.68	57.37
4327	NYSE	BDC	Tue, Sep 21, 2021	56.98	56.98	55.34	55.71
4326	NYSE	BDC	Mon, Sep 20, 2021	56.33	57.09	55.08	56.33
4325	NYSE	BDC	Fri, Sep 17, 2021	58.24	58.24	57.34	57.95
4324	NYSE	BDC	Thu, Sep 16, 2021	58.15	58.75	57.36	58.34
4323	NYSE	BDC	Wed, Sep 15, 2021	55.89	58.11	55.70	57.95
4322	NYSE	BDC	Tue, Sep 14, 2021	57.57	57.76	55.71	56.21
4321	NYSE	BDC	Mon, Sep 13, 2021	58.12	58.43	56.97	57.42
4320	NYSE	BDC	Fri, Sep 10, 2021	58.55	58.77	56.98	57.58
4319	NYSE	BDC	Thu, Sep 9, 2021	58.71	59.13	57.55	58.00
4318	NYSE	BDC	Wed, Sep 8, 2021	57.26	57.48	56.51	56.96
4317	NYSE	BDC	Tue, Sep 7, 2021	58.48	58.54	57.63	57.85
4316	NYSE	BDC	Fri, Sep 3, 2021	57.78	58.54	57.56	58.47
4315	NYSE	BDC	Thu, Sep 2, 2021	56.89	58.10	56.34	57.98
4314	NYSE	BDC	Wed, Sep 1, 2021	57.62	57.62	55.88	56.51
4313	NYSE	BDC	Tue, Aug 31, 2021	57.18	57.49	56.64	57.25
4312	NYSE	BDC	Mon, Aug 30, 2021	57.93	57.93	56.66	56.83
4311	NYSE	BDC	Fri, Aug 27, 2021	55.51	57.78	55.31	57.62
4310	NYSE	BDC	Thu, Aug 26, 2021	55.87	56.30	55.00	55.44
4309	NYSE	BDC	Wed, Aug 25, 2021	55.05	56.60	54.65	56.18
4308	NYSE	BDC	Tue, Aug 24, 2021	54.69	55.40	54.29	55.29
4307	NYSE	BDC	Mon, Aug 23, 2021	55.01	55.05	54.04	54.33
4306	NYSE	BDC	Fri, Aug 20, 2021	52.76	54.49	52.43	54.44
4305	NYSE	BDC	Thu, Aug 19, 2021	53.12	53.82	52.05	52.84
4304	NYSE	BDC	Wed, Aug 18, 2021	53.91	54.91	53.69	53.99
4303	NYSE	BDC	Tue, Aug 17, 2021	53.74	53.88	52.81	53.77
4302	NYSE	BDC	Mon, Aug 16, 2021	54.76	54.97	53.85	54.57
4301	NYSE	BDC	Fri, Aug 13, 2021	54.96	55.56	54.96	55.40
4300	NYSE	BDC	Thu, Aug 12, 2021	55.76	56.24	55.01	55.30
4299	NYSE	BDC	Wed, Aug 11, 2021	53.77	55.84	53.29	55.68
4298	NYSE	BDC	Tue, Aug 10, 2021	52.34	53.39	52.13	53.33
4297	NYSE	BDC	Mon, Aug 9, 2021	52.57	52.57	51.75	51.97
4296	NYSE	BDC	Fri, Aug 6, 2021	52.34	53.09	51.82	52.93
4295	NYSE	BDC	Thu, Aug 5, 2021	54.70	54.70	51.10	51.60
4294	NYSE	BDC	Wed, Aug 4, 2021	53.32	54.54	49.88	53.81
4293	NYSE	BDC	Tue, Aug 3, 2021	48.31	49.37	47.94	49.15
4292	NYSE	BDC	Mon, Aug 2, 2021	49.36	50.33	48.19	48.39
4291	NYSE	BDC	Fri, Jul 30, 2021	49.42	49.98	48.75	49.00
4290	NYSE	BDC	Thu, Jul 29, 2021	49.03	49.66	48.76	49.64
4289	NYSE	BDC	Wed, Jul 28, 2021	48.00	49.00	47.10	48.40
4288	NYSE	BDC	Tue, Jul 27, 2021	47.89	48.73	47.11	47.72
4287	NYSE	BDC	Mon, Jul 26, 2021	48.23	49.09	48.11	48.50
4286	NYSE	BDC	Fri, Jul 23, 2021	47.14	47.80	46.76	47.79
4285	NYSE	BDC	Thu, Jul 22, 2021	47.72	47.72	46.60	46.85
4284	NYSE	BDC	Wed, Jul 21, 2021	47.44	48.61	47.36	47.84
4283	NYSE	BDC	Tue, Jul 20, 2021	46.52	47.96	46.34	47.18
4282	NYSE	BDC	Mon, Jul 19, 2021	45.77	46.80	45.31	46.34
4281	NYSE	BDC	Fri, Jul 16, 2021	48.26	48.38	46.91	47.00
4280	NYSE	BDC	Thu, Jul 15, 2021	48.10	48.22	47.14	47.75
4279	NYSE	BDC	Wed, Jul 14, 2021	49.34	49.68	48.27	48.34
4278	NYSE	BDC	Tue, Jul 13, 2021	49.73	49.73	48.89	48.97
4277	NYSE	BDC	Mon, Jul 12, 2021	50.01	50.25	49.49	50.21
4276	NYSE	BDC	Fri, Jul 9, 2021	50.19	50.60	49.73	50.22
4275	NYSE	BDC	Thu, Jul 8, 2021	48.55	50.17	48.22	49.27
4274	NYSE	BDC	Wed, Jul 7, 2021	49.72	50.64	49.03	49.80
4273	NYSE	BDC	Tue, Jul 6, 2021	50.83	50.83	49.09	50.00
4272	NYSE	BDC	Fri, Jul 2, 2021	51.31	51.31	50.39	50.88
4271	NYSE	BDC	Thu, Jul 1, 2021	51.12	51.52	50.58	51.29
4270	NYSE	BDC	Wed, Jun 30, 2021	50.36	50.98	50.03	50.57
4269	NYSE	BDC	Tue, Jun 29, 2021	50.96	51.11	50.33	50.64
4268	NYSE	BDC	Mon, Jun 28, 2021	51.08	51.08	50.24	50.68
4267	NYSE	BDC	Fri, Jun 25, 2021	52.23	52.39	51.11	51.11
4266	NYSE	BDC	Thu, Jun 24, 2021	50.79	51.97	50.39	51.91
4265	NYSE	BDC	Wed, Jun 23, 2021	49.71	50.60	49.63	50.44
4264	NYSE	BDC	Tue, Jun 22, 2021	49.95	50.22	49.07	50.04
4263	NYSE	BDC	Mon, Jun 21, 2021	49.81	50.65	49.51	50.18
4262	NYSE	BDC	Fri, Jun 18, 2021	49.76	49.81	48.90	49.24
4261	NYSE	BDC	Thu, Jun 17, 2021	51.77	51.77	49.99	50.50
4260	NYSE	BDC	Wed, Jun 16, 2021	52.39	52.39	51.58	51.98
4259	NYSE	BDC	Tue, Jun 15, 2021	53.40	53.40	52.37	52.65
4258	NYSE	BDC	Mon, Jun 14, 2021	53.99	54.57	52.66	52.86
4257	NYSE	BDC	Fri, Jun 11, 2021	53.72	54.00	53.51	53.94
4256	NYSE	BDC	Thu, Jun 10, 2021	54.04	54.04	53.26	53.47
4255	NYSE	BDC	Wed, Jun 9, 2021	54.82	54.82	53.60	53.79
4254	NYSE	BDC	Tue, Jun 8, 2021	54.02	55.16	53.57	54.72
4253	NYSE	BDC	Mon, Jun 7, 2021	53.90	54.30	53.24	53.86
4252	NYSE	BDC	Fri, Jun 4, 2021	52.69	53.84	52.55	53.80
4251	NYSE	BDC	Thu, Jun 3, 2021	51.13	52.60	51.01	52.48
4250	NYSE	BDC	Wed, Jun 2, 2021	51.31	52.22	50.73	51.59
4249	NYSE	BDC	Tue, Jun 1, 2021	51.87	52.76	51.04	51.74
4248	NYSE	BDC	Fri, May 28, 2021	50.48	50.93	49.68	50.60
4247	NYSE	BDC	Thu, May 27, 2021	52.11	52.18	50.01	50.04
4246	NYSE	BDC	Wed, May 26, 2021	50.80	51.99	50.80	51.43
4245	NYSE	BDC	Tue, May 25, 2021	51.94	52.28	50.67	50.70
4244	NYSE	BDC	Mon, May 24, 2021	51.85	52.06	51.27	51.78
4243	NYSE	BDC	Fri, May 21, 2021	51.87	52.04	51.17	51.61
4242	NYSE	BDC	Thu, May 20, 2021	51.45	51.82	50.89	51.38
4241	NYSE	BDC	Wed, May 19, 2021	50.90	51.67	50.00	51.54
4240	NYSE	BDC	Tue, May 18, 2021	52.92	53.30	51.72	51.79
4239	NYSE	BDC	Mon, May 17, 2021	52.09	52.87	51.38	52.82
4238	NYSE	BDC	Fri, May 14, 2021	52.24	52.44	51.61	52.38
4237	NYSE	BDC	Thu, May 13, 2021	49.92	51.64	49.92	51.50
4236	NYSE	BDC	Wed, May 12, 2021	51.09	51.19	49.42	49.54
4235	NYSE	BDC	Tue, May 11, 2021	50.86	51.81	50.43	51.50
4234	NYSE	BDC	Mon, May 10, 2021	54.35	54.82	51.90	51.96
4233	NYSE	BDC	Fri, May 7, 2021	52.14	54.00	51.46	53.98
4232	NYSE	BDC	Thu, May 6, 2021	49.11	50.66	47.72	50.66
4231	NYSE	BDC	Wed, May 5, 2021	48.10	48.83	45.76	48.22
4230	NYSE	BDC	Tue, May 4, 2021	43.03	43.32	42.06	43.08
4229	NYSE	BDC	Mon, May 3, 2021	43.91	44.16	43.34	43.66
4228	NYSE	BDC	Fri, Apr 30, 2021	44.04	44.27	42.99	43.28
4227	NYSE	BDC	Thu, Apr 29, 2021	44.93	45.30	44.50	44.66
4226	NYSE	BDC	Wed, Apr 28, 2021	44.56	44.93	44.29	44.40
4225	NYSE	BDC	Tue, Apr 27, 2021	44.44	44.67	44.17	44.66
4224	NYSE	BDC	Mon, Apr 26, 2021	44.00	44.60	43.81	44.35
4223	NYSE	BDC	Fri, Apr 23, 2021	43.09	44.37	42.77	43.87
4222	NYSE	BDC	Thu, Apr 22, 2021	43.76	43.76	42.68	42.70
4221	NYSE	BDC	Wed, Apr 21, 2021	41.73	43.50	41.38	43.46
4220	NYSE	BDC	Tue, Apr 20, 2021	42.75	42.75	41.54	41.97
4219	NYSE	BDC	Mon, Apr 19, 2021	43.65	43.65	42.26	42.96
4218	NYSE	BDC	Fri, Apr 16, 2021	44.68	44.92	43.69	43.72
4217	NYSE	BDC	Thu, Apr 15, 2021	44.27	44.51	43.33	44.19
4216	NYSE	BDC	Wed, Apr 14, 2021	43.85	44.67	43.60	43.92
4215	NYSE	BDC	Tue, Apr 13, 2021	44.08	44.20	43.24	43.77
4214	NYSE	BDC	Mon, Apr 12, 2021	45.57	45.57	44.33	44.45
4213	NYSE	BDC	Fri, Apr 9, 2021	44.09	45.44	44.05	45.39
4212	NYSE	BDC	Thu, Apr 8, 2021	44.59	44.73	43.38	44.04
4211	NYSE	BDC	Wed, Apr 7, 2021	45.26	45.26	44.34	44.38
4210	NYSE	BDC	Tue, Apr 6, 2021	46.67	46.95	45.19	45.28
4209	NYSE	BDC	Mon, Apr 5, 2021	45.19	46.72	44.64	46.70
4208	NYSE	BDC	Thu, Apr 1, 2021	44.56	45.30	44.22	44.66
4207	NYSE	BDC	Wed, Mar 31, 2021	42.86	44.93	42.86	44.37
4206	NYSE	BDC	Tue, Mar 30, 2021	41.86	42.76	41.46	42.76
4205	NYSE	BDC	Mon, Mar 29, 2021	43.47	44.14	41.89	41.91
4204	NYSE	BDC	Fri, Mar 26, 2021	42.72	43.86	42.02	43.84
4203	NYSE	BDC	Thu, Mar 25, 2021	40.96	42.30	40.66	42.07
4202	NYSE	BDC	Wed, Mar 24, 2021	42.09	43.09	41.29	41.29
4201	NYSE	BDC	Tue, Mar 23, 2021	44.26	44.75	41.02	41.67
4200	NYSE	BDC	Mon, Mar 22, 2021	46.11	46.11	44.70	44.80
4199	NYSE	BDC	Fri, Mar 19, 2021	46.00	46.38	44.52	46.10
4198	NYSE	BDC	Thu, Mar 18, 2021	44.50	47.73	44.50	45.96
4197	NYSE	BDC	Wed, Mar 17, 2021	44.18	44.88	43.78	44.76
4196	NYSE	BDC	Tue, Mar 16, 2021	45.00	45.11	44.38	44.50
4195	NYSE	BDC	Mon, Mar 15, 2021	45.08	45.40	44.59	45.26
4194	NYSE	BDC	Fri, Mar 12, 2021	45.60	45.90	45.13	45.38
4193	NYSE	BDC	Thu, Mar 11, 2021	45.32	45.83	44.69	45.62
4192	NYSE	BDC	Wed, Mar 10, 2021	45.00	45.56	44.65	45.18
4191	NYSE	BDC	Tue, Mar 9, 2021	44.97	45.66	44.69	44.81
4190	NYSE	BDC	Mon, Mar 8, 2021	44.66	45.72	44.27	44.90
4189	NYSE	BDC	Fri, Mar 5, 2021	44.80	44.86	42.84	44.51
4188	NYSE	BDC	Thu, Mar 4, 2021	44.79	45.02	43.45	44.07
4187	NYSE	BDC	Wed, Mar 3, 2021	45.71	45.78	44.78	44.79
4186	NYSE	BDC	Tue, Mar 2, 2021	46.27	46.78	45.59	45.59
4185	NYSE	BDC	Mon, Mar 1, 2021	45.43	46.77	44.62	46.59
4184	NYSE	BDC	Fri, Feb 26, 2021	44.51	45.33	44.21	44.21
4183	NYSE	BDC	Thu, Feb 25, 2021	45.73	45.80	44.22	44.59
4182	NYSE	BDC	Wed, Feb 24, 2021	43.96	45.65	43.16	45.55
4181	NYSE	BDC	Tue, Feb 23, 2021	44.06	44.18	43.05	43.94
4180	NYSE	BDC	Mon, Feb 22, 2021	44.64	44.97	44.25	44.50
4179	NYSE	BDC	Fri, Feb 19, 2021	44.91	45.38	44.46	44.98
4178	NYSE	BDC	Thu, Feb 18, 2021	44.82	45.18	44.36	44.68
4177	NYSE	BDC	Wed, Feb 17, 2021	44.78	45.91	44.78	45.34
4176	NYSE	BDC	Tue, Feb 16, 2021	45.84	46.00	44.33	45.11
4175	NYSE	BDC	Fri, Feb 12, 2021	45.40	46.20	45.09	45.34
4174	NYSE	BDC	Thu, Feb 11, 2021	48.24	48.36	45.14	45.95
4173	NYSE	BDC	Wed, Feb 10, 2021	53.22	53.22	48.00	48.09
4172	NYSE	BDC	Tue, Feb 9, 2021	54.09	54.80	53.10	53.22
4171	NYSE	BDC	Mon, Feb 8, 2021	52.26	53.94	52.15	53.92
4170	NYSE	BDC	Fri, Feb 5, 2021	51.00	52.00	50.67	51.97
4169	NYSE	BDC	Thu, Feb 4, 2021	50.13	50.85	49.75	50.34
4168	NYSE	BDC	Wed, Feb 3, 2021	49.12	50.34	48.93	50.02
4167	NYSE	BDC	Tue, Feb 2, 2021	48.44	49.93	47.99	49.53
4166	NYSE	BDC	Mon, Feb 1, 2021	47.47	48.41	47.41	47.89
4165	NYSE	BDC	Fri, Jan 29, 2021	46.20	47.67	46.20	47.24
4164	NYSE	BDC	Thu, Jan 28, 2021	48.15	48.30	46.29	46.33
4163	NYSE	BDC	Wed, Jan 27, 2021	46.86	48.11	44.94	47.85
4162	NYSE	BDC	Tue, Jan 26, 2021	48.25	48.50	46.98	47.85
4161	NYSE	BDC	Mon, Jan 25, 2021	46.08	48.73	46.00	48.20
4160	NYSE	BDC	Fri, Jan 22, 2021	47.17	47.66	45.46	46.59
4159	NYSE	BDC	Thu, Jan 21, 2021	47.65	48.00	47.26	47.34
4158	NYSE	BDC	Wed, Jan 20, 2021	45.50	47.85	45.50	47.76
4157	NYSE	BDC	Tue, Jan 19, 2021	43.00	45.55	42.26	44.95
4156	NYSE	BDC	Fri, Jan 15, 2021	42.74	42.78	41.58	42.26
4155	NYSE	BDC	Thu, Jan 14, 2021	43.25	44.06	42.93	43.36
4154	NYSE	BDC	Wed, Jan 13, 2021	43.94	43.94	42.53	42.78
4153	NYSE	BDC	Tue, Jan 12, 2021	43.61	44.40	43.37	44.03
4152	NYSE	BDC	Mon, Jan 11, 2021	42.81	43.74	42.81	43.54
4151	NYSE	BDC	Fri, Jan 8, 2021	44.57	44.85	43.14	43.74
4150	NYSE	BDC	Thu, Jan 7, 2021	43.66	44.57	43.29	44.42
4149	NYSE	BDC	Wed, Jan 6, 2021	41.86	44.02	41.38	43.51
4148	NYSE	BDC	Tue, Jan 5, 2021	40.65	41.48	40.18	41.05
4147	NYSE	BDC	Mon, Jan 4, 2021	42.46	42.52	40.21	40.60
4146	NYSE	BDC	Thu, Dec 31, 2020	41.85	42.25	41.36	41.90
4145	NYSE	BDC	Wed, Dec 30, 2020	41.92	42.34	41.59	41.68
4144	NYSE	BDC	Tue, Dec 29, 2020	42.37	42.47	41.49	41.65
4143	NYSE	BDC	Mon, Dec 28, 2020	42.20	42.29	41.64	42.00
4142	NYSE	BDC	Thu, Dec 24, 2020	41.45	41.84	41.04	41.57
4141	NYSE	BDC	Wed, Dec 23, 2020	41.25	41.72	41.06	41.40
4140	NYSE	BDC	Tue, Dec 22, 2020	40.91	41.10	40.63	40.78
4139	NYSE	BDC	Mon, Dec 21, 2020	40.52	41.17	40.52	41.04
4138	NYSE	BDC	Fri, Dec 18, 2020	40.84	41.98	40.48	41.53
4137	NYSE	BDC	Thu, Dec 17, 2020	40.78	40.83	39.63	40.77
4136	NYSE	BDC	Wed, Dec 16, 2020	42.63	42.63	40.71	40.81
4135	NYSE	BDC	Tue, Dec 15, 2020	42.52	42.75	41.70	41.97
4134	NYSE	BDC	Mon, Dec 14, 2020	43.06	43.06	42.01	42.06
4133	NYSE	BDC	Fri, Dec 11, 2020	42.14	42.73	41.25	42.29
4132	NYSE	BDC	Thu, Dec 10, 2020	43.76	44.01	42.49	42.80
4131	NYSE	BDC	Wed, Dec 9, 2020	44.50	45.25	44.12	44.33
4130	NYSE	BDC	Tue, Dec 8, 2020	42.37	44.28	42.37	44.25
4129	NYSE	BDC	Mon, Dec 7, 2020	42.46	43.17	42.09	43.02
4128	NYSE	BDC	Fri, Dec 4, 2020	41.43	42.82	41.08	42.62
4127	NYSE	BDC	Thu, Dec 3, 2020	40.30	41.25	39.78	40.98
4126	NYSE	BDC	Wed, Dec 2, 2020	39.10	40.30	38.86	40.21
4125	NYSE	BDC	Tue, Dec 1, 2020	39.07	39.84	38.87	39.16
4124	NYSE	BDC	Mon, Nov 30, 2020	39.36	40.01	38.15	38.48
4123	NYSE	BDC	Fri, Nov 27, 2020	39.53	40.09	39.53	39.81
4122	NYSE	BDC	Wed, Nov 25, 2020	40.00	40.10	39.02	39.69
4121	NYSE	BDC	Tue, Nov 24, 2020	39.10	40.45	38.90	40.43
4120	NYSE	BDC	Mon, Nov 23, 2020	37.51	38.54	37.50	38.41
4119	NYSE	BDC	Fri, Nov 20, 2020	36.79	37.25	36.33	37.12
4118	NYSE	BDC	Thu, Nov 19, 2020	36.61	37.14	36.23	37.00
4117	NYSE	BDC	Wed, Nov 18, 2020	37.20	37.44	36.73	36.95
4116	NYSE	BDC	Tue, Nov 17, 2020	36.65	37.30	36.33	37.01
4115	NYSE	BDC	Mon, Nov 16, 2020	36.53	37.28	36.23	37.23
4114	NYSE	BDC	Fri, Nov 13, 2020	34.55	35.84	34.46	35.63
4113	NYSE	BDC	Thu, Nov 12, 2020	33.73	34.12	33.12	34.07
4112	NYSE	BDC	Wed, Nov 11, 2020	34.98	35.12	33.70	34.14
4111	NYSE	BDC	Tue, Nov 10, 2020	35.46	36.11	34.73	34.84
4110	NYSE	BDC	Mon, Nov 9, 2020	36.81	38.12	34.76	34.81
4109	NYSE	BDC	Fri, Nov 6, 2020	33.24	33.24	32.29	32.69
4108	NYSE	BDC	Thu, Nov 5, 2020	31.34	33.20	31.34	32.96
4107	NYSE	BDC	Wed, Nov 4, 2020	31.59	32.01	30.80	31.15
4106	NYSE	BDC	Tue, Nov 3, 2020	32.68	33.50	32.11	32.32
4105	NYSE	BDC	Mon, Nov 2, 2020	31.54	32.23	31.25	31.79
4104	NYSE	BDC	Fri, Oct 30, 2020	31.16	31.70	30.25	30.88
4103	NYSE	BDC	Thu, Oct 29, 2020	31.07	31.64	30.14	31.39
4102	NYSE	BDC	Wed, Oct 28, 2020	32.38	33.49	31.22	31.61
4101	NYSE	BDC	Tue, Oct 27, 2020	33.75	33.96	32.77	33.10
4100	NYSE	BDC	Mon, Oct 26, 2020	34.03	34.24	33.10	33.94
4099	NYSE	BDC	Fri, Oct 23, 2020	34.93	34.98	34.40	34.64
4098	NYSE	BDC	Thu, Oct 22, 2020	33.85	34.58	33.40	34.54
4097	NYSE	BDC	Wed, Oct 21, 2020	33.42	33.91	33.40	33.56
4096	NYSE	BDC	Tue, Oct 20, 2020	34.21	34.34	33.41	33.48
4095	NYSE	BDC	Mon, Oct 19, 2020	34.06	34.25	33.50	33.63
4094	NYSE	BDC	Fri, Oct 16, 2020	34.01	34.53	33.78	33.88
4093	NYSE	BDC	Thu, Oct 15, 2020	32.49	34.03	32.49	34.00
4092	NYSE	BDC	Wed, Oct 14, 2020	33.33	33.90	33.04	33.08
4091	NYSE	BDC	Tue, Oct 13, 2020	33.98	34.45	33.23	33.24
4090	NYSE	BDC	Mon, Oct 12, 2020	34.17	34.55	33.98	34.45
4089	NYSE	BDC	Fri, Oct 9, 2020	34.64	34.78	33.91	34.06
4088	NYSE	BDC	Thu, Oct 8, 2020	34.09	34.16	33.63	34.12
4087	NYSE	BDC	Wed, Oct 7, 2020	33.25	34.10	33.25	33.61
4086	NYSE	BDC	Tue, Oct 6, 2020	32.65	33.96	32.63	32.89
4085	NYSE	BDC	Mon, Oct 5, 2020	31.88	32.46	31.78	32.26
4084	NYSE	BDC	Fri, Oct 2, 2020	30.50	32.06	30.40	31.41
4083	NYSE	BDC	Thu, Oct 1, 2020	31.36	31.99	30.73	31.24
4082	NYSE	BDC	Wed, Sep 30, 2020	31.47	32.20	30.92	31.12
4081	NYSE	BDC	Tue, Sep 29, 2020	31.32	31.55	30.54	31.17
4080	NYSE	BDC	Mon, Sep 28, 2020	30.99	32.25	30.98	31.30
4079	NYSE	BDC	Fri, Sep 25, 2020	29.58	30.69	29.58	30.43
4078	NYSE	BDC	Thu, Sep 24, 2020	29.91	30.29	29.25	29.80
4077	NYSE	BDC	Wed, Sep 23, 2020	30.25	30.79	29.84	29.86
4076	NYSE	BDC	Tue, Sep 22, 2020	29.83	30.51	29.28	30.42
4075	NYSE	BDC	Mon, Sep 21, 2020	30.70	30.94	28.55	30.03
4074	NYSE	BDC	Fri, Sep 18, 2020	33.12	33.23	31.79	31.79
4073	NYSE	BDC	Thu, Sep 17, 2020	32.11	33.06	31.66	32.58
4072	NYSE	BDC	Wed, Sep 16, 2020	32.47	33.10	32.14	32.36
4071	NYSE	BDC	Tue, Sep 15, 2020	32.67	33.30	32.08	32.27
4070	NYSE	BDC	Mon, Sep 14, 2020	31.71	32.51	31.41	32.40
4069	NYSE	BDC	Fri, Sep 11, 2020	31.51	31.85	31.05	31.40
4068	NYSE	BDC	Thu, Sep 10, 2020	32.03	32.30	31.26	31.34
4067	NYSE	BDC	Wed, Sep 9, 2020	32.59	32.92	31.90	32.02
4066	NYSE	BDC	Tue, Sep 8, 2020	33.58	33.58	32.30	32.33
4065	NYSE	BDC	Fri, Sep 4, 2020	34.86	35.03	33.53	33.95
4064	NYSE	BDC	Thu, Sep 3, 2020	35.16	35.35	33.92	34.12
4063	NYSE	BDC	Wed, Sep 2, 2020	33.90	35.27	33.90	35.16
4062	NYSE	BDC	Tue, Sep 1, 2020	33.51	34.02	33.01	33.96
4061	NYSE	BDC	Mon, Aug 31, 2020	34.06	34.19	33.46	33.68
4060	NYSE	BDC	Fri, Aug 28, 2020	34.08	34.41	33.72	34.35
4059	NYSE	BDC	Thu, Aug 27, 2020	34.61	34.91	33.82	33.95
4058	NYSE	BDC	Wed, Aug 26, 2020	35.13	35.16	34.00	34.06
4057	NYSE	BDC	Tue, Aug 25, 2020	35.37	35.37	34.44	35.08
4056	NYSE	BDC	Mon, Aug 24, 2020	34.23	35.15	33.64	34.99
4055	NYSE	BDC	Fri, Aug 21, 2020	33.86	34.25	33.59	33.75
4054	NYSE	BDC	Thu, Aug 20, 2020	34.40	34.63	34.03	34.13
4053	NYSE	BDC	Wed, Aug 19, 2020	35.05	35.52	34.78	34.97
4052	NYSE	BDC	Tue, Aug 18, 2020	35.80	36.18	35.06	35.11
4051	NYSE	BDC	Mon, Aug 17, 2020	36.00	36.24	35.40	35.92
4050	NYSE	BDC	Fri, Aug 14, 2020	35.54	36.41	35.29	35.97
4049	NYSE	BDC	Thu, Aug 13, 2020	36.03	36.44	35.63	36.00
4048	NYSE	BDC	Wed, Aug 12, 2020	37.63	38.01	35.93	36.51
4047	NYSE	BDC	Tue, Aug 11, 2020	35.77	37.19	35.77	36.40
4046	NYSE	BDC	Mon, Aug 10, 2020	34.67	35.90	34.56	35.22
4045	NYSE	BDC	Fri, Aug 7, 2020	32.85	34.42	32.82	34.36
4044	NYSE	BDC	Thu, Aug 6, 2020	33.28	33.42	32.86	33.23
4043	NYSE	BDC	Wed, Aug 5, 2020	33.32	33.39	32.82	33.23
4042	NYSE	BDC	Tue, Aug 4, 2020	32.53	32.80	32.15	32.73
4041	NYSE	BDC	Mon, Aug 3, 2020	31.95	32.62	31.64	32.51
4040	NYSE	BDC	Fri, Jul 31, 2020	32.13	32.33	30.83	31.60
4039	NYSE	BDC	Thu, Jul 30, 2020	32.69	32.99	31.93	32.47
4038	NYSE	BDC	Wed, Jul 29, 2020	32.53	35.06	32.53	33.75
4037	NYSE	BDC	Tue, Jul 28, 2020	32.81	33.03	31.88	32.03
4036	NYSE	BDC	Mon, Jul 27, 2020	32.32	33.18	32.01	33.15
4035	NYSE	BDC	Fri, Jul 24, 2020	33.53	33.56	32.46	32.49
4034	NYSE	BDC	Thu, Jul 23, 2020	33.05	34.10	33.05	33.59
4033	NYSE	BDC	Wed, Jul 22, 2020	33.31	33.93	33.08	33.26
4032	NYSE	BDC	Tue, Jul 21, 2020	33.64	34.24	33.35	33.59
4031	NYSE	BDC	Mon, Jul 20, 2020	33.65	33.85	32.60	33.06
4030	NYSE	BDC	Fri, Jul 17, 2020	33.29	34.52	33.24	33.85
4029	NYSE	BDC	Thu, Jul 16, 2020	32.88	33.64	32.71	33.24
4028	NYSE	BDC	Wed, Jul 15, 2020	33.56	34.43	32.74	33.07
4027	NYSE	BDC	Tue, Jul 14, 2020	31.89	32.47	31.48	32.46
4026	NYSE	BDC	Mon, Jul 13, 2020	32.04	32.73	31.35	31.86
4025	NYSE	BDC	Fri, Jul 10, 2020	30.49	31.44	30.42	31.38
4024	NYSE	BDC	Thu, Jul 9, 2020	30.79	31.16	29.80	30.30
4023	NYSE	BDC	Wed, Jul 8, 2020	30.81	31.39	30.47	31.02
4022	NYSE	BDC	Tue, Jul 7, 2020	32.15	32.56	30.76	30.83
4021	NYSE	BDC	Mon, Jul 6, 2020	33.05	33.31	32.25	32.68
4020	NYSE	BDC	Thu, Jul 2, 2020	32.34	33.11	31.82	32.02
4019	NYSE	BDC	Wed, Jul 1, 2020	32.85	32.93	31.31	31.37
4018	NYSE	BDC	Tue, Jun 30, 2020	31.70	32.67	31.44	32.55
4017	NYSE	BDC	Mon, Jun 29, 2020	30.41	32.11	30.41	31.93
4016	NYSE	BDC	Fri, Jun 26, 2020	31.22	31.55	29.67	29.88
4015	NYSE	BDC	Thu, Jun 25, 2020	30.84	31.58	30.36	31.54
4014	NYSE	BDC	Wed, Jun 24, 2020	33.63	33.77	31.15	31.21
4013	NYSE	BDC	Tue, Jun 23, 2020	34.30	34.72	33.85	34.19
4012	NYSE	BDC	Mon, Jun 22, 2020	33.06	33.86	32.33	33.70
4011	NYSE	BDC	Fri, Jun 19, 2020	34.16	34.16	33.02	33.35
4010	NYSE	BDC	Thu, Jun 18, 2020	33.96	34.80	33.32	33.57
4009	NYSE	BDC	Wed, Jun 17, 2020	35.30	35.30	34.32	34.55
4008	NYSE	BDC	Tue, Jun 16, 2020	36.37	36.71	34.73	35.23
4007	NYSE	BDC	Mon, Jun 15, 2020	32.27	35.02	32.10	34.59
4006	NYSE	BDC	Fri, Jun 12, 2020	34.03	34.99	33.10	33.89
4005	NYSE	BDC	Thu, Jun 11, 2020	35.64	35.64	32.55	32.60
4004	NYSE	BDC	Wed, Jun 10, 2020	38.78	38.88	37.11	37.43
4003	NYSE	BDC	Tue, Jun 9, 2020	39.99	40.30	38.83	38.86
4002	NYSE	BDC	Mon, Jun 8, 2020	39.65	41.41	39.59	40.75
4001	NYSE	BDC	Fri, Jun 5, 2020	39.12	40.04	38.86	39.01
4000	NYSE	BDC	Thu, Jun 4, 2020	36.04	37.11	35.96	37.06
3999	NYSE	BDC	Wed, Jun 3, 2020	35.93	37.78	35.21	36.59
3998	NYSE	BDC	Tue, Jun 2, 2020	34.94	35.64	34.53	34.96
3997	NYSE	BDC	Mon, Jun 1, 2020	34.20	35.15	33.78	34.57
3996	NYSE	BDC	Fri, May 29, 2020	34.05	34.31	32.87	34.04
3995	NYSE	BDC	Thu, May 28, 2020	35.85	35.85	34.29	34.43
3994	NYSE	BDC	Wed, May 27, 2020	33.90	35.47	33.79	35.25
3993	NYSE	BDC	Tue, May 26, 2020	33.02	33.59	32.56	32.86
3992	NYSE	BDC	Fri, May 22, 2020	30.45	31.12	29.41	31.02
3991	NYSE	BDC	Thu, May 21, 2020	31.33	32.02	30.25	30.43
3990	NYSE	BDC	Wed, May 20, 2020	31.37	32.14	31.18	31.53
3989	NYSE	BDC	Tue, May 19, 2020	30.50	31.65	30.25	30.54
3988	NYSE	BDC	Mon, May 18, 2020	29.28	31.07	29.28	30.88
3987	NYSE	BDC	Fri, May 15, 2020	27.89	28.05	27.37	27.88
3986	NYSE	BDC	Thu, May 14, 2020	27.53	28.31	26.48	28.29
3985	NYSE	BDC	Wed, May 13, 2020	31.41	31.41	28.16	28.48
3984	NYSE	BDC	Tue, May 12, 2020	32.81	33.43	31.56	31.61
3983	NYSE	BDC	Mon, May 11, 2020	33.94	34.05	32.34	32.71
3982	NYSE	BDC	Fri, May 8, 2020	32.59	34.84	32.39	34.74
3981	NYSE	BDC	Thu, May 7, 2020	32.34	32.58	31.36	31.61
3980	NYSE	BDC	Wed, May 6, 2020	32.23	32.59	31.56	31.59
3979	NYSE	BDC	Tue, May 5, 2020	32.19	33.13	31.84	32.14
3978	NYSE	BDC	Mon, May 4, 2020	32.58	33.02	31.01	31.62
3977	NYSE	BDC	Fri, May 1, 2020	33.21	33.60	32.81	33.13
3976	NYSE	BDC	Thu, Apr 30, 2020	32.94	34.77	32.41	34.19
3975	NYSE	BDC	Wed, Apr 29, 2020	36.17	36.64	33.19	33.62
3974	NYSE	BDC	Tue, Apr 28, 2020	34.12	35.96	34.06	35.64
3973	NYSE	BDC	Mon, Apr 27, 2020	32.67	33.42	32.34	32.96
3972	NYSE	BDC	Fri, Apr 24, 2020	31.51	32.08	31.17	31.62
3971	NYSE	BDC	Thu, Apr 23, 2020	30.83	32.08	30.50	31.10
3970	NYSE	BDC	Wed, Apr 22, 2020	30.40	30.89	29.84	30.45
3969	NYSE	BDC	Tue, Apr 21, 2020	28.73	30.25	28.54	29.50
3968	NYSE	BDC	Mon, Apr 20, 2020	32.09	32.49	30.97	31.60
3967	NYSE	BDC	Fri, Apr 17, 2020	32.55	34.23	32.39	33.00
3966	NYSE	BDC	Thu, Apr 16, 2020	32.23	32.23	30.68	31.54
3965	NYSE	BDC	Wed, Apr 15, 2020	33.53	33.74	31.79	32.23
3964	NYSE	BDC	Tue, Apr 14, 2020	33.00	35.11	33.00	34.80
3963	NYSE	BDC	Mon, Apr 13, 2020	33.90	34.96	31.88	32.11
3962	NYSE	BDC	Thu, Apr 9, 2020	36.84	37.69	36.00	37.33
3961	NYSE	BDC	Wed, Apr 8, 2020	35.76	36.30	35.18	35.93
3960	NYSE	BDC	Tue, Apr 7, 2020	36.70	38.37	35.16	35.35
3959	NYSE	BDC	Mon, Apr 6, 2020	33.83	35.25	33.83	35.13
3958	NYSE	BDC	Fri, Apr 3, 2020	34.38	35.66	31.66	32.21
3957	NYSE	BDC	Thu, Apr 2, 2020	33.76	35.28	33.20	34.83
3956	NYSE	BDC	Wed, Apr 1, 2020	34.36	35.56	33.50	33.95
3955	NYSE	BDC	Tue, Mar 31, 2020	36.33	37.53	35.17	36.08
3954	NYSE	BDC	Mon, Mar 30, 2020	35.13	36.84	34.39	36.57
3953	NYSE	BDC	Fri, Mar 27, 2020	37.05	38.65	34.83	35.16
3952	NYSE	BDC	Thu, Mar 26, 2020	36.65	39.30	35.91	38.77
3951	NYSE	BDC	Wed, Mar 25, 2020	34.60	36.71	33.17	35.69
3950	NYSE	BDC	Tue, Mar 24, 2020	32.27	34.77	31.55	34.58
3949	NYSE	BDC	Mon, Mar 23, 2020	30.15	32.05	28.52	31.27
3948	NYSE	BDC	Fri, Mar 20, 2020	30.77	32.41	29.41	29.87
3947	NYSE	BDC	Thu, Mar 19, 2020	27.84	31.77	25.54	30.36
3946	NYSE	BDC	Wed, Mar 18, 2020	33.93	35.43	27.76	27.94
3945	NYSE	BDC	Tue, Mar 17, 2020	35.95	37.01	33.82	36.12
3944	NYSE	BDC	Mon, Mar 16, 2020	34.88	36.22	33.78	35.37
3943	NYSE	BDC	Fri, Mar 13, 2020	36.45	37.67	34.82	37.61
3942	NYSE	BDC	Thu, Mar 12, 2020	34.87	35.90	32.64	34.41
3941	NYSE	BDC	Wed, Mar 11, 2020	38.62	40.25	37.30	37.72
3940	NYSE	BDC	Tue, Mar 10, 2020	42.41	42.49	37.49	39.93
3939	NYSE	BDC	Mon, Mar 9, 2020	39.22	41.34	38.93	40.75
3938	NYSE	BDC	Fri, Mar 6, 2020	39.53	43.04	39.52	43.00
3937	NYSE	BDC	Thu, Mar 5, 2020	41.87	42.60	40.95	41.42
3936	NYSE	BDC	Wed, Mar 4, 2020	42.29	43.35	41.43	43.30
3935	NYSE	BDC	Tue, Mar 3, 2020	42.90	44.19	41.15	41.65
3934	NYSE	BDC	Mon, Mar 2, 2020	40.19	41.38	38.60	41.35
3933	NYSE	BDC	Fri, Feb 28, 2020	38.29	40.71	38.29	39.93
3932	NYSE	BDC	Thu, Feb 27, 2020	40.56	41.73	39.37	40.05
3931	NYSE	BDC	Wed, Feb 26, 2020	42.87	43.19	41.29	41.55
3930	NYSE	BDC	Tue, Feb 25, 2020	45.39	45.62	42.28	42.41
3929	NYSE	BDC	Mon, Feb 24, 2020	45.95	47.03	45.00	45.22
3928	NYSE	BDC	Fri, Feb 21, 2020	48.74	48.99	47.45	48.03
3927	NYSE	BDC	Thu, Feb 20, 2020	48.70	49.09	48.14	49.04
3926	NYSE	BDC	Wed, Feb 19, 2020	48.83	49.27	48.40	49.00
3925	NYSE	BDC	Tue, Feb 18, 2020	50.27	50.27	48.42	48.57
3924	NYSE	BDC	Fri, Feb 14, 2020	51.67	51.67	50.26	50.44
3923	NYSE	BDC	Thu, Feb 13, 2020	51.09	51.76	50.81	51.59
3922	NYSE	BDC	Wed, Feb 12, 2020	51.66	51.93	50.80	51.52
3921	NYSE	BDC	Tue, Feb 11, 2020	51.17	52.27	51.02	51.14
3920	NYSE	BDC	Mon, Feb 10, 2020	51.34	51.38	50.37	50.77
3919	NYSE	BDC	Fri, Feb 7, 2020	52.61	53.04	51.31	51.55
3918	NYSE	BDC	Thu, Feb 6, 2020	54.05	54.41	52.20	53.00
3917	NYSE	BDC	Wed, Feb 5, 2020	53.60	54.72	51.95	53.84
3916	NYSE	BDC	Tue, Feb 4, 2020	55.80	56.94	52.21	52.75
3915	NYSE	BDC	Mon, Feb 3, 2020	49.71	50.93	49.71	49.90
3914	NYSE	BDC	Fri, Jan 31, 2020	49.72	50.10	49.04	49.27
3913	NYSE	BDC	Thu, Jan 30, 2020	49.19	50.25	49.13	50.15
3912	NYSE	BDC	Wed, Jan 29, 2020	50.14	50.64	49.61	49.85
3911	NYSE	BDC	Tue, Jan 28, 2020	50.62	50.72	49.62	49.99
3910	NYSE	BDC	Mon, Jan 27, 2020	48.64	50.61	48.40	50.18
3909	NYSE	BDC	Fri, Jan 24, 2020	50.53	50.66	49.39	50.38
3908	NYSE	BDC	Thu, Jan 23, 2020	51.67	51.67	49.73	50.23
3907	NYSE	BDC	Wed, Jan 22, 2020	54.72	54.82	53.15	53.21
3906	NYSE	BDC	Tue, Jan 21, 2020	54.78	55.01	54.38	54.43
3905	NYSE	BDC	Fri, Jan 17, 2020	56.04	56.07	54.90	55.33
3904	NYSE	BDC	Thu, Jan 16, 2020	55.27	55.99	55.06	55.65
3903	NYSE	BDC	Wed, Jan 15, 2020	54.68	55.54	54.36	54.77
3902	NYSE	BDC	Tue, Jan 14, 2020	54.88	55.31	54.56	54.89
3901	NYSE	BDC	Mon, Jan 13, 2020	54.20	55.17	53.93	55.13
3900	NYSE	BDC	Fri, Jan 10, 2020	54.45	54.45	53.07	54.10
3899	NYSE	BDC	Thu, Jan 9, 2020	54.54	55.13	54.13	54.51
3898	NYSE	BDC	Wed, Jan 8, 2020	53.25	54.11	53.20	53.89
3897	NYSE	BDC	Tue, Jan 7, 2020	52.87	53.74	52.80	53.44
3896	NYSE	BDC	Mon, Jan 6, 2020	53.12	53.75	52.80	53.29
3895	NYSE	BDC	Fri, Jan 3, 2020	53.79	54.14	53.36	53.73
3894	NYSE	BDC	Thu, Jan 2, 2020	55.79	55.79	54.30	55.24
3893	NYSE	BDC	Tue, Dec 31, 2019	54.84	55.50	54.29	55.00
3892	NYSE	BDC	Mon, Dec 30, 2019	55.42	55.42	54.34	54.93
3891	NYSE	BDC	Fri, Dec 27, 2019	56.06	56.25	55.32	55.52
3890	NYSE	BDC	Thu, Dec 26, 2019	54.86	55.63	54.67	55.54
3889	NYSE	BDC	Tue, Dec 24, 2019	55.37	55.37	54.46	54.83
3888	NYSE	BDC	Mon, Dec 23, 2019	55.57	55.81	54.46	55.47
3887	NYSE	BDC	Fri, Dec 20, 2019	55.99	56.19	54.98	55.35
3886	NYSE	BDC	Thu, Dec 19, 2019	55.68	55.94	55.27	55.76
3885	NYSE	BDC	Wed, Dec 18, 2019	55.64	55.88	55.00	55.78
3884	NYSE	BDC	Tue, Dec 17, 2019	54.98	55.61	54.29	55.50
3883	NYSE	BDC	Mon, Dec 16, 2019	55.03	55.66	54.44	54.60
3882	NYSE	BDC	Fri, Dec 13, 2019	55.28	55.75	54.23	54.48
3881	NYSE	BDC	Thu, Dec 12, 2019	54.12	55.97	53.69	55.28
3880	NYSE	BDC	Wed, Dec 11, 2019	53.01	54.24	53.01	54.01
3879	NYSE	BDC	Tue, Dec 10, 2019	52.94	53.37	52.39	52.89
3878	NYSE	BDC	Mon, Dec 9, 2019	53.17	53.65	52.80	53.11
3877	NYSE	BDC	Fri, Dec 6, 2019	53.90	54.65	53.38	53.45
3876	NYSE	BDC	Thu, Dec 5, 2019	53.12	53.47	52.66	53.01
3875	NYSE	BDC	Wed, Dec 4, 2019	51.95	53.74	51.89	52.99
3874	NYSE	BDC	Tue, Dec 3, 2019	52.50	53.04	51.08	51.23
3873	NYSE	BDC	Mon, Dec 2, 2019	53.65	54.42	53.39	53.47
3872	NYSE	BDC	Fri, Nov 29, 2019	54.98	55.03	53.63	53.74
3871	NYSE	BDC	Wed, Nov 27, 2019	54.55	55.54	54.55	55.44
3870	NYSE	BDC	Tue, Nov 26, 2019	54.42	54.99	54.00	54.62
3869	NYSE	BDC	Mon, Nov 25, 2019	53.13	54.96	52.96	54.72
3868	NYSE	BDC	Fri, Nov 22, 2019	53.08	53.12	52.13	52.90
3867	NYSE	BDC	Thu, Nov 21, 2019	53.00	53.00	52.18	52.48
3866	NYSE	BDC	Wed, Nov 20, 2019	52.91	53.52	52.18	52.80
3865	NYSE	BDC	Tue, Nov 19, 2019	53.11	53.62	52.37	53.36
3864	NYSE	BDC	Mon, Nov 18, 2019	52.88	52.88	51.88	52.58
3863	NYSE	BDC	Fri, Nov 15, 2019	52.53	53.38	51.93	53.26
3862	NYSE	BDC	Thu, Nov 14, 2019	51.69	52.41	51.28	52.03
3861	NYSE	BDC	Wed, Nov 13, 2019	51.65	52.05	51.46	51.84
3860	NYSE	BDC	Tue, Nov 12, 2019	52.49	53.32	52.08	52.34
3859	NYSE	BDC	Mon, Nov 11, 2019	52.25	53.05	52.05	52.45
3858	NYSE	BDC	Fri, Nov 8, 2019	52.35	53.11	51.98	52.88
3857	NYSE	BDC	Thu, Nov 7, 2019	52.57	52.99	51.80	52.64
3856	NYSE	BDC	Wed, Nov 6, 2019	53.70	53.70	51.69	52.03
3855	NYSE	BDC	Tue, Nov 5, 2019	54.75	55.74	53.96	53.98
3854	NYSE	BDC	Mon, Nov 4, 2019	53.15	54.21	52.78	54.14
3853	NYSE	BDC	Fri, Nov 1, 2019	51.69	53.25	51.55	52.90
3852	NYSE	BDC	Thu, Oct 31, 2019	50.76	53.02	50.66	51.28
3851	NYSE	BDC	Wed, Oct 30, 2019	47.76	51.69	46.02	51.13
3850	NYSE	BDC	Tue, Oct 29, 2019	56.16	56.81	55.19	55.41
3849	NYSE	BDC	Mon, Oct 28, 2019	55.05	56.36	55.05	56.33
3848	NYSE	BDC	Fri, Oct 25, 2019	54.47	55.28	54.47	54.92
3847	NYSE	BDC	Thu, Oct 24, 2019	55.76	56.00	54.14	54.73
3846	NYSE	BDC	Wed, Oct 23, 2019	55.32	55.92	54.98	55.60
3845	NYSE	BDC	Tue, Oct 22, 2019	53.78	55.25	53.09	55.21
3844	NYSE	BDC	Mon, Oct 21, 2019	54.42	55.24	53.77	53.97
3843	NYSE	BDC	Fri, Oct 18, 2019	52.77	53.86	52.77	53.39
3842	NYSE	BDC	Thu, Oct 17, 2019	53.32	53.62	52.59	53.11
3841	NYSE	BDC	Wed, Oct 16, 2019	52.60	53.35	52.32	52.90
3840	NYSE	BDC	Tue, Oct 15, 2019	51.66	53.22	51.48	52.52
3839	NYSE	BDC	Mon, Oct 14, 2019	51.45	51.78	50.51	51.65
3838	NYSE	BDC	Fri, Oct 11, 2019	50.55	52.33	50.55	51.58
3837	NYSE	BDC	Thu, Oct 10, 2019	49.93	50.80	49.13	49.55
3836	NYSE	BDC	Wed, Oct 9, 2019	49.85	50.14	49.10	49.68
3835	NYSE	BDC	Tue, Oct 8, 2019	51.61	51.61	49.25	49.30
3834	NYSE	BDC	Mon, Oct 7, 2019	52.03	52.87	51.56	52.16
3833	NYSE	BDC	Fri, Oct 4, 2019	51.90	52.17	50.88	52.09
3832	NYSE	BDC	Thu, Oct 3, 2019	51.52	52.42	50.49	52.35
3831	NYSE	BDC	Wed, Oct 2, 2019	52.12	52.24	50.73	51.95
3830	NYSE	BDC	Tue, Oct 1, 2019	53.75	54.94	52.48	52.65
3829	NYSE	BDC	Mon, Sep 30, 2019	53.39	53.77	52.92	53.34
3828	NYSE	BDC	Fri, Sep 27, 2019	53.63	54.26	52.52	52.97
3827	NYSE	BDC	Thu, Sep 26, 2019	53.11	53.75	52.62	53.32
3826	NYSE	BDC	Wed, Sep 25, 2019	50.89	53.47	50.89	53.23
3825	NYSE	BDC	Tue, Sep 24, 2019	51.02	51.61	50.77	51.25
3824	NYSE	BDC	Mon, Sep 23, 2019	50.46	51.05	49.67	51.00
3823	NYSE	BDC	Fri, Sep 20, 2019	52.75	52.90	50.84	50.88
3822	NYSE	BDC	Thu, Sep 19, 2019	53.16	53.57	52.72	52.74
3821	NYSE	BDC	Wed, Sep 18, 2019	53.51	53.56	52.49	53.03
3820	NYSE	BDC	Tue, Sep 17, 2019	53.52	54.12	52.61	53.59
3819	NYSE	BDC	Mon, Sep 16, 2019	53.21	54.45	53.19	54.19
3818	NYSE	BDC	Fri, Sep 13, 2019	54.13	54.65	53.29	53.55
3817	NYSE	BDC	Thu, Sep 12, 2019	53.50	53.93	52.03	53.57
3816	NYSE	BDC	Wed, Sep 11, 2019	51.85	53.09	51.09	53.07
3815	NYSE	BDC	Tue, Sep 10, 2019	49.13	51.76	49.13	51.73
3814	NYSE	BDC	Mon, Sep 9, 2019	48.47	49.11	47.92	49.06
3813	NYSE	BDC	Fri, Sep 6, 2019	48.19	48.56	47.86	48.36
3812	NYSE	BDC	Thu, Sep 5, 2019	47.18	48.65	46.78	48.03
3811	NYSE	BDC	Wed, Sep 4, 2019	45.72	46.54	45.72	46.31
3810	NYSE	BDC	Tue, Sep 3, 2019	44.95	45.03	43.93	45.00
3809	NYSE	BDC	Fri, Aug 30, 2019	46.05	46.50	45.46	45.61
3808	NYSE	BDC	Thu, Aug 29, 2019	44.83	46.18	44.83	45.76
3807	NYSE	BDC	Wed, Aug 28, 2019	42.99	44.46	42.79	44.04
3806	NYSE	BDC	Tue, Aug 27, 2019	44.50	44.54	42.78	43.11
3805	NYSE	BDC	Mon, Aug 26, 2019	44.74	44.74	43.69	44.13
3804	NYSE	BDC	Fri, Aug 23, 2019	44.85	45.54	43.69	43.99
3803	NYSE	BDC	Thu, Aug 22, 2019	45.01	45.59	44.68	45.32
3802	NYSE	BDC	Wed, Aug 21, 2019	44.40	44.99	43.94	44.66
3801	NYSE	BDC	Tue, Aug 20, 2019	43.89	43.97	43.05	43.66
3800	NYSE	BDC	Mon, Aug 19, 2019	44.49	44.84	44.08	44.16
3799	NYSE	BDC	Fri, Aug 16, 2019	42.21	43.64	42.21	43.49
3798	NYSE	BDC	Thu, Aug 15, 2019	43.02	43.02	41.50	41.92
3797	NYSE	BDC	Wed, Aug 14, 2019	43.86	44.04	42.79	42.83
3796	NYSE	BDC	Tue, Aug 13, 2019	43.82	45.71	43.55	44.86
3795	NYSE	BDC	Mon, Aug 12, 2019	44.70	44.72	43.60	44.11
3794	NYSE	BDC	Fri, Aug 9, 2019	45.76	46.37	44.77	45.21
3793	NYSE	BDC	Thu, Aug 8, 2019	45.24	46.30	45.02	46.25
3792	NYSE	BDC	Wed, Aug 7, 2019	44.45	45.60	44.03	44.93
3791	NYSE	BDC	Tue, Aug 6, 2019	45.53	46.28	44.28	45.07
3790	NYSE	BDC	Mon, Aug 5, 2019	43.95	45.44	43.59	45.00
3789	NYSE	BDC	Fri, Aug 2, 2019	45.35	45.68	44.28	45.16
3788	NYSE	BDC	Thu, Aug 1, 2019	45.92	47.24	44.69	45.81
3787	NYSE	BDC	Wed, Jul 31, 2019	53.00	54.42	44.85	45.46
3786	NYSE	BDC	Tue, Jul 30, 2019	54.92	56.42	54.85	56.28
3785	NYSE	BDC	Mon, Jul 29, 2019	56.19	56.73	55.78	55.98
3784	NYSE	BDC	Fri, Jul 26, 2019	56.52	57.00	56.29	56.62
3783	NYSE	BDC	Thu, Jul 25, 2019	56.48	56.79	55.87	56.13
3782	NYSE	BDC	Wed, Jul 24, 2019	54.50	56.50	54.50	56.44
3781	NYSE	BDC	Tue, Jul 23, 2019	54.47	54.99	54.18	54.80
3780	NYSE	BDC	Mon, Jul 22, 2019	54.03	54.90	53.97	54.41
3779	NYSE	BDC	Fri, Jul 19, 2019	54.31	54.79	53.85	53.90
3778	NYSE	BDC	Thu, Jul 18, 2019	53.95	54.52	53.32	54.32
3777	NYSE	BDC	Wed, Jul 17, 2019	54.09	55.02	53.67	53.79
3776	NYSE	BDC	Tue, Jul 16, 2019	54.43	55.58	53.65	54.56
3775	NYSE	BDC	Mon, Jul 15, 2019	54.85	55.00	53.68	54.48
3774	NYSE	BDC	Fri, Jul 12, 2019	53.26	55.40	53.15	54.78
3773	NYSE	BDC	Thu, Jul 11, 2019	54.30	54.61	52.78	53.34
3772	NYSE	BDC	Wed, Jul 10, 2019	54.07	54.97	53.81	54.22
3771	NYSE	BDC	Tue, Jul 9, 2019	53.17	53.77	52.38	53.71
3770	NYSE	BDC	Mon, Jul 8, 2019	55.80	55.93	53.30	53.49
3769	NYSE	BDC	Fri, Jul 5, 2019	55.20	56.45	55.19	56.37
3768	NYSE	BDC	Wed, Jul 3, 2019	55.74	56.16	55.44	55.56
3767	NYSE	BDC	Tue, Jul 2, 2019	58.69	58.98	54.80	55.33
3766	NYSE	BDC	Mon, Jul 1, 2019	60.96	61.04	58.55	59.00
3765	NYSE	BDC	Fri, Jun 28, 2019	58.50	59.88	58.10	59.57
3764	NYSE	BDC	Thu, Jun 27, 2019	60.10	60.42	56.60	58.14
3763	NYSE	BDC	Wed, Jun 26, 2019	60.00	60.82	60.00	60.09
3762	NYSE	BDC	Tue, Jun 25, 2019	58.56	60.42	58.44	59.51
3761	NYSE	BDC	Mon, Jun 24, 2019	59.09	59.48	58.22	58.55
3760	NYSE	BDC	Fri, Jun 21, 2019	59.63	59.77	58.75	59.07
3759	NYSE	BDC	Thu, Jun 20, 2019	60.70	61.05	59.48	59.99
3758	NYSE	BDC	Wed, Jun 19, 2019	59.96	60.26	59.08	59.63
3757	NYSE	BDC	Tue, Jun 18, 2019	58.73	60.50	58.35	59.58
3756	NYSE	BDC	Mon, Jun 17, 2019	58.54	58.99	57.89	58.08
3755	NYSE	BDC	Fri, Jun 14, 2019	58.75	59.00	58.06	58.44
3754	NYSE	BDC	Thu, Jun 13, 2019	58.25	59.25	57.94	59.24
3753	NYSE	BDC	Wed, Jun 12, 2019	57.83	58.11	57.28	57.64
3752	NYSE	BDC	Tue, Jun 11, 2019	57.99	58.89	57.60	58.26
3751	NYSE	BDC	Mon, Jun 10, 2019	56.45	57.92	56.45	57.17
3750	NYSE	BDC	Fri, Jun 7, 2019	55.64	56.30	55.43	55.96
3749	NYSE	BDC	Thu, Jun 6, 2019	55.58	55.91	54.18	55.08
3748	NYSE	BDC	Wed, Jun 5, 2019	56.10	56.59	54.93	55.40
3747	NYSE	BDC	Tue, Jun 4, 2019	53.91	55.91	53.89	55.85
3746	NYSE	BDC	Mon, Jun 3, 2019	51.29	53.47	51.29	52.87
3745	NYSE	BDC	Fri, May 31, 2019	51.63	52.10	51.09	51.20
3744	NYSE	BDC	Thu, May 30, 2019	52.84	53.23	51.98	52.64
3743	NYSE	BDC	Wed, May 29, 2019	52.65	52.97	51.72	52.62
3742	NYSE	BDC	Tue, May 28, 2019	54.08	54.34	53.00	53.05
3741	NYSE	BDC	Fri, May 24, 2019	54.18	54.64	53.48	53.90
3740	NYSE	BDC	Thu, May 23, 2019	54.50	54.74	53.25	53.52
3739	NYSE	BDC	Wed, May 22, 2019	56.40	56.84	55.49	55.50
3738	NYSE	BDC	Tue, May 21, 2019	55.65	57.32	55.65	56.90
3737	NYSE	BDC	Mon, May 20, 2019	54.29	55.39	53.93	54.97
3736	NYSE	BDC	Fri, May 17, 2019	56.83	57.26	55.02	55.04
3735	NYSE	BDC	Thu, May 16, 2019	57.57	58.23	57.18	57.76
3734	NYSE	BDC	Wed, May 15, 2019	56.23	57.38	56.23	57.22
3733	NYSE	BDC	Tue, May 14, 2019	56.46	57.38	56.11	57.05
3732	NYSE	BDC	Mon, May 13, 2019	59.12	59.50	55.82	56.35
3731	NYSE	BDC	Fri, May 10, 2019	60.38	61.14	59.67	61.03
3730	NYSE	BDC	Thu, May 9, 2019	60.02	60.94	58.58	60.82
3729	NYSE	BDC	Wed, May 8, 2019	60.63	61.72	60.44	60.91
3728	NYSE	BDC	Tue, May 7, 2019	61.00	62.06	60.12	60.99
3727	NYSE	BDC	Mon, May 6, 2019	59.80	62.28	59.80	62.04
3726	NYSE	BDC	Fri, May 3, 2019	61.24	61.63	60.62	61.49
3725	NYSE	BDC	Thu, May 2, 2019	58.56	61.32	58.40	60.42
3724	NYSE	BDC	Wed, May 1, 2019	55.71	60.00	55.71	58.27
3723	NYSE	BDC	Tue, Apr 30, 2019	55.70	56.16	55.11	55.55
3722	NYSE	BDC	Mon, Apr 29, 2019	54.98	56.33	54.98	55.97
3721	NYSE	BDC	Fri, Apr 26, 2019	54.61	55.83	54.13	55.00
3720	NYSE	BDC	Thu, Apr 25, 2019	58.14	58.34	54.25	54.82
3719	NYSE	BDC	Wed, Apr 24, 2019	58.49	59.18	58.26	58.63
3718	NYSE	BDC	Tue, Apr 23, 2019	57.66	59.22	57.20	58.60
3717	NYSE	BDC	Mon, Apr 22, 2019	58.69	58.90	57.09	57.48
3716	NYSE	BDC	Thu, Apr 18, 2019	58.13	59.06	58.12	58.92
3715	NYSE	BDC	Wed, Apr 17, 2019	59.33	59.37	58.05	58.36
3714	NYSE	BDC	Tue, Apr 16, 2019	59.34	59.50	58.83	58.90
3713	NYSE	BDC	Mon, Apr 15, 2019	59.55	59.79	58.48	58.91
3712	NYSE	BDC	Fri, Apr 12, 2019	59.61	60.78	58.47	59.48
3711	NYSE	BDC	Thu, Apr 11, 2019	58.53	59.25	58.45	59.01
3710	NYSE	BDC	Wed, Apr 10, 2019	57.36	58.56	57.23	58.42
3709	NYSE	BDC	Tue, Apr 9, 2019	57.89	58.23	56.88	57.06
3708	NYSE	BDC	Mon, Apr 8, 2019	57.19	58.19	56.71	58.18
3707	NYSE	BDC	Fri, Apr 5, 2019	56.98	57.96	56.77	57.59
3706	NYSE	BDC	Thu, Apr 4, 2019	56.03	57.14	55.92	56.80
3705	NYSE	BDC	Wed, Apr 3, 2019	55.77	56.68	55.61	55.92
3704	NYSE	BDC	Tue, Apr 2, 2019	54.68	55.25	54.38	55.10
3703	NYSE	BDC	Mon, Apr 1, 2019	54.37	54.93	54.15	54.70
3702	NYSE	BDC	Fri, Mar 29, 2019	53.26	54.17	53.26	53.70
3701	NYSE	BDC	Thu, Mar 28, 2019	52.89	53.27	52.14	52.57
3700	NYSE	BDC	Wed, Mar 27, 2019	53.53	54.14	52.53	52.61
3699	NYSE	BDC	Tue, Mar 26, 2019	54.40	54.72	52.86	53.67
3698	NYSE	BDC	Mon, Mar 25, 2019	53.54	54.47	52.70	53.73
3697	NYSE	BDC	Fri, Mar 22, 2019	57.16	57.50	53.52	53.64
3696	NYSE	BDC	Thu, Mar 21, 2019	55.75	58.05	55.67	57.70
3695	NYSE	BDC	Wed, Mar 20, 2019	57.12	57.44	55.61	56.23
3694	NYSE	BDC	Tue, Mar 19, 2019	57.55	57.93	57.08	57.29
3693	NYSE	BDC	Mon, Mar 18, 2019	58.29	58.60	57.09	57.20
3692	NYSE	BDC	Fri, Mar 15, 2019	58.00	59.04	57.62	58.20
3691	NYSE	BDC	Thu, Mar 14, 2019	57.85	58.16	56.91	57.80
3690	NYSE	BDC	Wed, Mar 13, 2019	58.40	59.02	57.96	58.18
3689	NYSE	BDC	Tue, Mar 12, 2019	58.00	58.82	57.88	57.97
3688	NYSE	BDC	Mon, Mar 11, 2019	57.79	58.61	57.74	57.99
3687	NYSE	BDC	Fri, Mar 8, 2019	57.72	58.54	56.98	57.56
3686	NYSE	BDC	Thu, Mar 7, 2019	59.00	59.00	57.60	58.15
3685	NYSE	BDC	Wed, Mar 6, 2019	61.62	61.87	58.97	59.04
3684	NYSE	BDC	Tue, Mar 5, 2019	62.05	62.25	61.35	61.58
3683	NYSE	BDC	Mon, Mar 4, 2019	62.34	63.02	61.50	62.00
3682	NYSE	BDC	Fri, Mar 1, 2019	62.63	63.53	62.02	62.25
3681	NYSE	BDC	Thu, Feb 28, 2019	61.38	62.11	61.10	61.79
3680	NYSE	BDC	Wed, Feb 27, 2019	60.94	61.88	60.51	61.78
3679	NYSE	BDC	Tue, Feb 26, 2019	61.69	62.36	60.80	61.28
3678	NYSE	BDC	Mon, Feb 25, 2019	61.00	62.20	60.73	61.90
3677	NYSE	BDC	Fri, Feb 22, 2019	60.57	60.91	59.63	60.23
3676	NYSE	BDC	Thu, Feb 21, 2019	63.47	63.63	59.74	60.34
3675	NYSE	BDC	Wed, Feb 20, 2019	56.93	64.33	55.79	63.77
3674	NYSE	BDC	Tue, Feb 19, 2019	56.27	56.97	55.73	56.58
3673	NYSE	BDC	Fri, Feb 15, 2019	56.32	57.46	56.05	56.64
3672	NYSE	BDC	Thu, Feb 14, 2019	55.27	56.62	55.10	55.94
3671	NYSE	BDC	Wed, Feb 13, 2019	57.10	57.27	55.43	55.83
3670	NYSE	BDC	Tue, Feb 12, 2019	56.06	57.18	55.58	56.77
3669	NYSE	BDC	Mon, Feb 11, 2019	54.69	55.50	54.01	55.34
3668	NYSE	BDC	Fri, Feb 8, 2019	54.32	54.99	53.55	54.19
3667	NYSE	BDC	Thu, Feb 7, 2019	55.46	55.99	54.05	54.88
3666	NYSE	BDC	Wed, Feb 6, 2019	55.14	56.11	54.81	55.95
3665	NYSE	BDC	Tue, Feb 5, 2019	54.94	55.51	54.38	55.29
3664	NYSE	BDC	Mon, Feb 4, 2019	53.60	54.70	53.04	54.57
3663	NYSE	BDC	Fri, Feb 1, 2019	53.69	53.97	52.87	53.70
3662	NYSE	BDC	Thu, Jan 31, 2019	52.36	54.09	52.36	53.61
3661	NYSE	BDC	Wed, Jan 30, 2019	52.98	53.13	51.98	52.47
3660	NYSE	BDC	Tue, Jan 29, 2019	53.36	53.45	52.53	52.60
3659	NYSE	BDC	Mon, Jan 28, 2019	52.41	53.50	52.41	53.12
3658	NYSE	BDC	Fri, Jan 25, 2019	52.56	53.98	52.54	53.42
3657	NYSE	BDC	Thu, Jan 24, 2019	49.45	52.21	49.00	51.91
3656	NYSE	BDC	Wed, Jan 23, 2019	51.17	51.48	49.27	49.38
3655	NYSE	BDC	Tue, Jan 22, 2019	52.08	52.77	50.43	50.92
3654	NYSE	BDC	Fri, Jan 18, 2019	52.95	53.64	52.39	52.87
3653	NYSE	BDC	Thu, Jan 17, 2019	51.70	52.81	51.32	52.49
3652	NYSE	BDC	Wed, Jan 16, 2019	50.85	52.18	50.41	51.98
3651	NYSE	BDC	Tue, Jan 15, 2019	50.67	51.23	49.98	50.96
3650	NYSE	BDC	Mon, Jan 14, 2019	49.59	51.19	49.59	50.27
3649	NYSE	BDC	Fri, Jan 11, 2019	49.29	50.90	49.11	50.33
3648	NYSE	BDC	Thu, Jan 10, 2019	48.12	49.90	47.90	49.79
3647	NYSE	BDC	Wed, Jan 9, 2019	47.94	48.97	47.73	48.69
3646	NYSE	BDC	Tue, Jan 8, 2019	46.92	47.74	45.84	47.52
3645	NYSE	BDC	Mon, Jan 7, 2019	44.25	46.98	44.15	46.45
3644	NYSE	BDC	Fri, Jan 4, 2019	42.45	45.08	41.85	44.19
3643	NYSE	BDC	Thu, Jan 3, 2019	41.76	42.21	40.78	41.45
3642	NYSE	BDC	Wed, Jan 2, 2019	40.90	42.56	40.67	41.98
3641	NYSE	BDC	Mon, Dec 31, 2018	41.62	41.82	40.81	41.77
3640	NYSE	BDC	Fri, Dec 28, 2018	40.69	42.22	40.51	41.14
3639	NYSE	BDC	Thu, Dec 27, 2018	39.91	40.66	39.26	40.65
3638	NYSE	BDC	Wed, Dec 26, 2018	39.14	40.76	37.79	40.68
3637	NYSE	BDC	Mon, Dec 24, 2018	39.66	40.03	38.65	38.68
3636	NYSE	BDC	Fri, Dec 21, 2018	41.89	42.04	40.00	40.07
3635	NYSE	BDC	Thu, Dec 20, 2018	43.02	44.03	41.54	41.83
3634	NYSE	BDC	Wed, Dec 19, 2018	42.84	43.90	42.28	43.16
3633	NYSE	BDC	Tue, Dec 18, 2018	43.10	43.96	42.23	42.72
3632	NYSE	BDC	Mon, Dec 17, 2018	42.83	43.69	42.16	42.61
3631	NYSE	BDC	Fri, Dec 14, 2018	44.00	44.53	42.68	42.93
3630	NYSE	BDC	Thu, Dec 13, 2018	46.22	46.26	44.28	44.39
3629	NYSE	BDC	Wed, Dec 12, 2018	45.91	46.79	45.27	45.75
3628	NYSE	BDC	Tue, Dec 11, 2018	47.55	47.96	45.25	45.38
3627	NYSE	BDC	Mon, Dec 10, 2018	47.16	47.98	46.00	46.56
3626	NYSE	BDC	Fri, Dec 7, 2018	48.91	49.46	46.88	47.28
3625	NYSE	BDC	Thu, Dec 6, 2018	49.35	49.75	47.61	48.96
3624	NYSE	BDC	Tue, Dec 4, 2018	55.76	55.76	50.06	50.45
3623	NYSE	BDC	Mon, Dec 3, 2018	54.70	55.93	53.81	55.88
3622	NYSE	BDC	Fri, Nov 30, 2018	54.83	55.85	54.14	55.78
3621	NYSE	BDC	Thu, Nov 29, 2018	53.07	55.80	52.80	54.85
3620	NYSE	BDC	Wed, Nov 28, 2018	52.96	53.45	52.15	53.38
3619	NYSE	BDC	Tue, Nov 27, 2018	53.28	53.84	52.13	52.63
3618	NYSE	BDC	Mon, Nov 26, 2018	54.05	55.46	53.36	53.60
3617	NYSE	BDC	Fri, Nov 23, 2018	51.74	54.31	51.49	53.29
3616	NYSE	BDC	Wed, Nov 21, 2018	53.58	54.16	52.51	52.55
3615	NYSE	BDC	Tue, Nov 20, 2018	53.92	54.16	52.40	52.90
3614	NYSE	BDC	Mon, Nov 19, 2018	56.15	57.12	54.83	54.94
3613	NYSE	BDC	Fri, Nov 16, 2018	54.23	56.56	54.23	56.25
3612	NYSE	BDC	Thu, Nov 15, 2018	52.88	54.93	52.25	54.86
3611	NYSE	BDC	Wed, Nov 14, 2018	55.02	56.40	52.89	53.20
3610	NYSE	BDC	Tue, Nov 13, 2018	53.29	55.39	53.07	54.41
3609	NYSE	BDC	Mon, Nov 12, 2018	54.20	54.21	52.38	52.85
3608	NYSE	BDC	Fri, Nov 9, 2018	55.25	55.53	53.63	54.47
3607	NYSE	BDC	Thu, Nov 8, 2018	56.19	57.51	55.48	55.82
3606	NYSE	BDC	Wed, Nov 7, 2018	55.65	57.42	55.00	56.53
3605	NYSE	BDC	Tue, Nov 6, 2018	55.19	56.58	54.97	55.31
3604	NYSE	BDC	Mon, Nov 5, 2018	55.03	55.96	54.14	55.12
3603	NYSE	BDC	Fri, Nov 2, 2018	53.65	56.26	52.71	54.94
3602	NYSE	BDC	Thu, Nov 1, 2018	53.10	54.37	52.04	52.30
3601	NYSE	BDC	Wed, Oct 31, 2018	54.42	54.68	50.71	54.05
3600	NYSE	BDC	Tue, Oct 30, 2018	56.40	57.40	55.43	56.80
3599	NYSE	BDC	Mon, Oct 29, 2018	57.89	58.70	55.31	56.41
3598	NYSE	BDC	Fri, Oct 26, 2018	56.55	58.85	56.06	56.71
3597	NYSE	BDC	Thu, Oct 25, 2018	57.74	59.25	57.46	57.94
3596	NYSE	BDC	Wed, Oct 24, 2018	60.65	60.97	56.85	56.94
3595	NYSE	BDC	Tue, Oct 23, 2018	60.78	61.46	59.51	60.97
3594	NYSE	BDC	Mon, Oct 22, 2018	62.47	62.71	61.43	62.14
3593	NYSE	BDC	Fri, Oct 19, 2018	62.89	63.59	62.13	62.46
3592	NYSE	BDC	Thu, Oct 18, 2018	63.92	64.33	62.11	62.74
3591	NYSE	BDC	Wed, Oct 17, 2018	64.32	65.02	63.48	64.24
3590	NYSE	BDC	Tue, Oct 16, 2018	63.02	64.79	61.97	64.58
3589	NYSE	BDC	Mon, Oct 15, 2018	60.49	63.23	60.35	62.10
3588	NYSE	BDC	Fri, Oct 12, 2018	63.39	63.79	60.71	60.89
3587	NYSE	BDC	Thu, Oct 11, 2018	63.12	64.46	61.92	61.97
3586	NYSE	BDC	Wed, Oct 10, 2018	64.92	65.23	63.46	63.58
3585	NYSE	BDC	Tue, Oct 9, 2018	66.70	66.96	65.09	65.27
3584	NYSE	BDC	Mon, Oct 8, 2018	66.62	67.09	65.55	66.80
3583	NYSE	BDC	Fri, Oct 5, 2018	69.77	69.95	66.35	67.08
3582	NYSE	BDC	Thu, Oct 4, 2018	71.50	71.73	69.54	69.66
3581	NYSE	BDC	Wed, Oct 3, 2018	71.39	72.80	70.86	72.06
3580	NYSE	BDC	Tue, Oct 2, 2018	70.67	71.45	70.39	70.85
3579	NYSE	BDC	Mon, Oct 1, 2018	71.99	72.42	70.63	70.96
3578	NYSE	BDC	Fri, Sep 28, 2018	69.15	71.46	69.15	71.41
3577	NYSE	BDC	Thu, Sep 27, 2018	69.80	70.53	69.29	69.57
3576	NYSE	BDC	Wed, Sep 26, 2018	71.67	72.05	69.38	69.55
3575	NYSE	BDC	Tue, Sep 25, 2018	71.70	72.02	70.84	71.65
3574	NYSE	BDC	Mon, Sep 24, 2018	72.56	72.64	70.87	71.54
3573	NYSE	BDC	Fri, Sep 21, 2018	71.95	73.19	71.77	72.63
3572	NYSE	BDC	Thu, Sep 20, 2018	71.74	72.12	71.12	71.85
3571	NYSE	BDC	Wed, Sep 19, 2018	72.32	72.73	70.84	71.20
3570	NYSE	BDC	Tue, Sep 18, 2018	72.30	73.31	71.70	72.31
3569	NYSE	BDC	Mon, Sep 17, 2018	73.01	73.57	72.19	72.35
3568	NYSE	BDC	Fri, Sep 14, 2018	71.98	73.49	71.94	73.01
3567	NYSE	BDC	Thu, Sep 13, 2018	70.32	71.76	70.15	71.73
3566	NYSE	BDC	Wed, Sep 12, 2018	69.23	70.07	68.54	69.77
3565	NYSE	BDC	Tue, Sep 11, 2018	69.53	69.90	68.65	69.27
3564	NYSE	BDC	Mon, Sep 10, 2018	70.75	70.76	69.82	69.91
3563	NYSE	BDC	Fri, Sep 7, 2018	70.27	70.77	69.87	70.34
3562	NYSE	BDC	Thu, Sep 6, 2018	71.11	71.28	70.01	70.37
3561	NYSE	BDC	Wed, Sep 5, 2018	71.20	71.70	70.66	71.09
3560	NYSE	BDC	Tue, Sep 4, 2018	72.41	72.41	70.65	71.34
3559	NYSE	BDC	Fri, Aug 31, 2018	71.55	73.02	71.33	72.72
3558	NYSE	BDC	Thu, Aug 30, 2018	72.84	73.55	71.45	71.84
3557	NYSE	BDC	Wed, Aug 29, 2018	73.12	73.20	72.17	73.18
3556	NYSE	BDC	Tue, Aug 28, 2018	73.94	74.19	72.70	73.01
3555	NYSE	BDC	Mon, Aug 27, 2018	74.00	75.25	73.31	73.64
3554	NYSE	BDC	Fri, Aug 24, 2018	72.03	73.76	72.03	73.49
3553	NYSE	BDC	Thu, Aug 23, 2018	71.88	72.49	71.67	71.77
3552	NYSE	BDC	Wed, Aug 22, 2018	71.00	72.31	71.00	72.14
3551	NYSE	BDC	Tue, Aug 21, 2018	69.28	71.84	68.50	71.09
3550	NYSE	BDC	Mon, Aug 20, 2018	69.82	70.10	68.92	69.03
3549	NYSE	BDC	Fri, Aug 17, 2018	69.33	69.59	68.88	69.43
3548	NYSE	BDC	Thu, Aug 16, 2018	70.29	70.46	69.26	69.43
3547	NYSE	BDC	Wed, Aug 15, 2018	70.05	70.05	68.52	69.61
3546	NYSE	BDC	Tue, Aug 14, 2018	70.00	71.36	69.70	70.52
3545	NYSE	BDC	Mon, Aug 13, 2018	70.46	70.46	68.91	69.82
3544	NYSE	BDC	Fri, Aug 10, 2018	71.21	71.95	70.15	70.49
3543	NYSE	BDC	Thu, Aug 9, 2018	72.15	72.79	71.84	72.00
3542	NYSE	BDC	Wed, Aug 8, 2018	71.10	72.84	70.55	72.25
3541	NYSE	BDC	Tue, Aug 7, 2018	70.24	71.41	69.28	71.03
3540	NYSE	BDC	Mon, Aug 6, 2018	69.24	69.64	68.71	69.40
3539	NYSE	BDC	Fri, Aug 3, 2018	70.73	71.16	68.59	69.47
3538	NYSE	BDC	Thu, Aug 2, 2018	73.08	73.92	68.65	70.52
3537	NYSE	BDC	Wed, Aug 1, 2018	64.79	76.39	64.79	73.25
3536	NYSE	BDC	Tue, Jul 31, 2018	63.79	65.10	63.22	64.75
3535	NYSE	BDC	Mon, Jul 30, 2018	64.02	64.49	63.55	63.81
3534	NYSE	BDC	Fri, Jul 27, 2018	64.90	64.91	63.30	64.00
3533	NYSE	BDC	Thu, Jul 26, 2018	62.85	65.00	62.85	64.81
3532	NYSE	BDC	Wed, Jul 25, 2018	62.57	63.01	61.93	62.96
3531	NYSE	BDC	Tue, Jul 24, 2018	63.25	63.62	62.09	62.43
3530	NYSE	BDC	Mon, Jul 23, 2018	62.70	63.07	61.74	62.62
3529	NYSE	BDC	Fri, Jul 20, 2018	64.48	65.17	62.90	62.94
3528	NYSE	BDC	Thu, Jul 19, 2018	64.14	64.43	63.32	64.32
3527	NYSE	BDC	Wed, Jul 18, 2018	63.79	64.37	63.63	64.24
3526	NYSE	BDC	Tue, Jul 17, 2018	64.01	64.25	63.49	63.77
3525	NYSE	BDC	Mon, Jul 16, 2018	65.84	65.84	64.06	64.21
3524	NYSE	BDC	Fri, Jul 13, 2018	65.28	66.00	65.27	65.60
3523	NYSE	BDC	Thu, Jul 12, 2018	65.27	65.95	64.25	65.55
3522	NYSE	BDC	Wed, Jul 11, 2018	64.23	64.91	63.81	64.64
3521	NYSE	BDC	Tue, Jul 10, 2018	64.67	65.05	64.33	64.91
3520	NYSE	BDC	Mon, Jul 9, 2018	63.53	64.84	63.46	64.72
3519	NYSE	BDC	Fri, Jul 6, 2018	62.48	63.23	61.89	62.95
3518	NYSE	BDC	Thu, Jul 5, 2018	61.76	62.45	61.08	62.37
3517	NYSE	BDC	Tue, Jul 3, 2018	61.75	62.18	61.02	61.14
3516	NYSE	BDC	Mon, Jul 2, 2018	60.36	61.30	59.64	61.29
3515	NYSE	BDC	Fri, Jun 29, 2018	61.26	62.59	61.02	61.12
3514	NYSE	BDC	Thu, Jun 28, 2018	60.10	61.04	59.38	60.96
3513	NYSE	BDC	Wed, Jun 27, 2018	60.71	61.39	60.09	60.11
3512	NYSE	BDC	Tue, Jun 26, 2018	59.06	60.54	58.53	60.39
3511	NYSE	BDC	Mon, Jun 25, 2018	61.58	61.58	58.73	59.00
3510	NYSE	BDC	Fri, Jun 22, 2018	62.35	62.84	61.56	61.94
3509	NYSE	BDC	Thu, Jun 21, 2018	62.62	63.10	61.77	61.84
3508	NYSE	BDC	Wed, Jun 20, 2018	62.45	62.82	61.77	62.64
3507	NYSE	BDC	Tue, Jun 19, 2018	61.50	62.31	60.79	62.17
3506	NYSE	BDC	Mon, Jun 18, 2018	61.59	62.41	61.21	62.21
3505	NYSE	BDC	Fri, Jun 15, 2018	60.62	62.14	60.38	62.06
3504	NYSE	BDC	Thu, Jun 14, 2018	60.98	61.17	60.45	61.10
3503	NYSE	BDC	Wed, Jun 13, 2018	60.30	60.61	59.36	60.48
3502	NYSE	BDC	Tue, Jun 12, 2018	59.00	60.24	58.83	60.15
3501	NYSE	BDC	Mon, Jun 11, 2018	58.56	59.08	58.55	58.86
3500	NYSE	BDC	Fri, Jun 8, 2018	57.73	58.56	57.58	58.54
3499	NYSE	BDC	Thu, Jun 7, 2018	57.27	58.47	56.93	57.84
3498	NYSE	BDC	Wed, Jun 6, 2018	55.69	57.34	55.37	57.31
3497	NYSE	BDC	Tue, Jun 5, 2018	54.70	55.64	54.37	55.60
3496	NYSE	BDC	Mon, Jun 4, 2018	55.08	55.28	54.42	54.80
3495	NYSE	BDC	Fri, Jun 1, 2018	55.91	56.33	54.71	54.84
3494	NYSE	BDC	Thu, May 31, 2018	56.58	56.65	54.84	55.26
3493	NYSE	BDC	Wed, May 30, 2018	55.54	57.06	55.34	56.48
3492	NYSE	BDC	Tue, May 29, 2018	54.95	55.73	54.51	55.06
3491	NYSE	BDC	Fri, May 25, 2018	56.87	56.89	55.22	55.48
3490	NYSE	BDC	Thu, May 24, 2018	56.88	57.28	56.51	57.14
3489	NYSE	BDC	Wed, May 23, 2018	57.09	57.35	56.79	57.14
3488	NYSE	BDC	Tue, May 22, 2018	58.25	58.70	57.48	57.53
3487	NYSE	BDC	Mon, May 21, 2018	57.93	58.44	57.76	58.14
3486	NYSE	BDC	Fri, May 18, 2018	57.44	58.06	57.25	57.39
3485	NYSE	BDC	Thu, May 17, 2018	56.78	57.52	56.67	57.22
3484	NYSE	BDC	Wed, May 16, 2018	56.01	57.07	55.90	56.89
3483	NYSE	BDC	Tue, May 15, 2018	54.74	56.18	54.36	55.85
3482	NYSE	BDC	Mon, May 14, 2018	55.99	56.20	53.99	54.50
3481	NYSE	BDC	Fri, May 11, 2018	56.04	56.90	53.65	55.82
3480	NYSE	BDC	Thu, May 10, 2018	58.40	59.12	55.79	55.94
3479	NYSE	BDC	Wed, May 9, 2018	59.17	59.18	58.03	58.31
3478	NYSE	BDC	Tue, May 8, 2018	59.14	59.40	58.53	58.93
3477	NYSE	BDC	Mon, May 7, 2018	59.48	59.87	58.99	59.15
3476	NYSE	BDC	Fri, May 4, 2018	57.50	60.11	57.29	59.04
3475	NYSE	BDC	Thu, May 3, 2018	61.80	62.32	57.65	57.87
3474	NYSE	BDC	Wed, May 2, 2018	63.85	67.55	61.84	62.04
3473	NYSE	BDC	Tue, May 1, 2018	61.50	62.38	61.00	61.40
3472	NYSE	BDC	Mon, Apr 30, 2018	64.01	64.48	61.58	61.60
3471	NYSE	BDC	Fri, Apr 27, 2018	66.32	66.39	63.62	63.86
3470	NYSE	BDC	Thu, Apr 26, 2018	67.49	68.11	66.13	66.28
3469	NYSE	BDC	Wed, Apr 25, 2018	67.04	67.67	66.53	67.23
3468	NYSE	BDC	Tue, Apr 24, 2018	68.21	68.62	66.51	67.17
3467	NYSE	BDC	Mon, Apr 23, 2018	68.68	68.91	67.14	67.81
3466	NYSE	BDC	Fri, Apr 20, 2018	69.47	69.76	68.40	68.58
3465	NYSE	BDC	Thu, Apr 19, 2018	69.70	69.93	69.13	69.61
3464	NYSE	BDC	Wed, Apr 18, 2018	68.95	70.38	68.44	69.93
3463	NYSE	BDC	Tue, Apr 17, 2018	68.47	68.68	67.32	68.24
3462	NYSE	BDC	Mon, Apr 16, 2018	67.35	68.14	66.92	67.93
3461	NYSE	BDC	Fri, Apr 13, 2018	67.84	67.84	66.59	66.87
3460	NYSE	BDC	Thu, Apr 12, 2018	68.16	68.27	67.36	67.48
3459	NYSE	BDC	Wed, Apr 11, 2018	66.42	67.76	66.42	67.64
3458	NYSE	BDC	Tue, Apr 10, 2018	66.91	67.94	66.09	67.25
3457	NYSE	BDC	Mon, Apr 9, 2018	66.10	66.73	65.42	65.53
3456	NYSE	BDC	Fri, Apr 6, 2018	66.66	68.07	64.93	65.44
3455	NYSE	BDC	Thu, Apr 5, 2018	67.63	67.97	66.92	67.51
3454	NYSE	BDC	Wed, Apr 4, 2018	64.74	67.14	64.74	66.83
3453	NYSE	BDC	Tue, Apr 3, 2018	66.51	66.51	64.99	66.01
3452	NYSE	BDC	Mon, Apr 2, 2018	68.67	69.16	65.32	65.93
3451	NYSE	BDC	Thu, Mar 29, 2018	68.26	69.95	67.45	68.94
3450	NYSE	BDC	Wed, Mar 28, 2018	68.99	69.31	67.17	67.96
3449	NYSE	BDC	Tue, Mar 27, 2018	70.19	70.19	67.76	68.83
3448	NYSE	BDC	Mon, Mar 26, 2018	66.10	69.96	66.10	69.58
3447	NYSE	BDC	Fri, Mar 23, 2018	69.81	70.20	64.51	64.55
3446	NYSE	BDC	Thu, Mar 22, 2018	73.42	73.57	69.86	69.99
3445	NYSE	BDC	Wed, Mar 21, 2018	75.09	75.63	74.09	74.45
3444	NYSE	BDC	Tue, Mar 20, 2018	76.41	76.76	74.59	74.86
3443	NYSE	BDC	Mon, Mar 19, 2018	76.76	77.06	75.05	76.34
3442	NYSE	BDC	Fri, Mar 16, 2018	77.08	78.10	76.75	77.17
3441	NYSE	BDC	Thu, Mar 15, 2018	76.79	77.81	76.44	76.93
3440	NYSE	BDC	Wed, Mar 14, 2018	77.67	77.67	75.96	76.67
3439	NYSE	BDC	Tue, Mar 13, 2018	78.53	78.81	76.96	77.21
3438	NYSE	BDC	Mon, Mar 12, 2018	77.92	78.74	77.44	78.05
3437	NYSE	BDC	Fri, Mar 9, 2018	76.76	77.82	76.16	77.74
3436	NYSE	BDC	Thu, Mar 8, 2018	76.42	76.54	75.17	75.84
3435	NYSE	BDC	Wed, Mar 7, 2018	74.04	75.97	74.04	75.64
3434	NYSE	BDC	Tue, Mar 6, 2018	74.87	77.16	73.35	74.91
3433	NYSE	BDC	Mon, Mar 5, 2018	73.02	74.80	73.02	74.21
3432	NYSE	BDC	Fri, Mar 2, 2018	70.39	73.91	70.23	73.74
3431	NYSE	BDC	Thu, Mar 1, 2018	72.58	73.41	70.36	71.45
3430	NYSE	BDC	Wed, Feb 28, 2018	74.62	74.76	72.67	72.73
3429	NYSE	BDC	Tue, Feb 27, 2018	74.62	75.62	74.38	74.46
3428	NYSE	BDC	Mon, Feb 26, 2018	73.64	74.94	73.03	74.77
3427	NYSE	BDC	Fri, Feb 23, 2018	73.05	73.65	72.46	73.38
3426	NYSE	BDC	Thu, Feb 22, 2018	74.03	74.76	72.27	72.38
3425	NYSE	BDC	Wed, Feb 21, 2018	74.55	75.69	73.57	73.61
3424	NYSE	BDC	Tue, Feb 20, 2018	72.37	74.87	72.37	74.29
3423	NYSE	BDC	Fri, Feb 16, 2018	73.64	74.67	72.97	73.21
3422	NYSE	BDC	Thu, Feb 15, 2018	74.49	75.02	73.58	74.06
3421	NYSE	BDC	Wed, Feb 14, 2018	68.68	73.94	68.65	73.83
3420	NYSE	BDC	Tue, Feb 13, 2018	69.03	70.21	69.00	69.57
3419	NYSE	BDC	Mon, Feb 12, 2018	68.29	70.26	67.69	69.78
3418	NYSE	BDC	Fri, Feb 9, 2018	67.99	68.91	66.24	67.72
3417	NYSE	BDC	Thu, Feb 8, 2018	71.32	71.78	66.80	66.88
3416	NYSE	BDC	Wed, Feb 7, 2018	72.25	73.58	71.27	71.30
3415	NYSE	BDC	Tue, Feb 6, 2018	68.59	73.24	68.00	72.79
3414	NYSE	BDC	Mon, Feb 5, 2018	73.28	74.52	69.92	70.20
3413	NYSE	BDC	Fri, Feb 2, 2018	74.92	76.28	74.01	74.38
3412	NYSE	BDC	Thu, Feb 1, 2018	80.60	80.60	73.79	75.31
3411	NYSE	BDC	Wed, Jan 31, 2018	86.59	87.00	84.77	84.77
3410	NYSE	BDC	Tue, Jan 30, 2018	84.87	86.68	84.35	85.96
3409	NYSE	BDC	Mon, Jan 29, 2018	84.94	85.99	84.94	85.38
3408	NYSE	BDC	Fri, Jan 26, 2018	84.91	85.40	84.14	85.31
3407	NYSE	BDC	Thu, Jan 25, 2018	85.04	85.07	83.82	84.65
3406	NYSE	BDC	Wed, Jan 24, 2018	86.18	86.64	84.41	84.68
3405	NYSE	BDC	Tue, Jan 23, 2018	85.57	85.91	84.26	85.64
3404	NYSE	BDC	Mon, Jan 22, 2018	86.54	86.54	85.21	85.96
3403	NYSE	BDC	Fri, Jan 19, 2018	84.63	87.15	84.37	87.00
3402	NYSE	BDC	Thu, Jan 18, 2018	84.69	85.14	83.75	84.59
3401	NYSE	BDC	Wed, Jan 17, 2018	84.79	85.64	84.02	84.89
3400	NYSE	BDC	Tue, Jan 16, 2018	86.29	86.34	83.78	84.21
3399	NYSE	BDC	Fri, Jan 12, 2018	84.00	85.91	84.00	85.66
3398	NYSE	BDC	Thu, Jan 11, 2018	82.27	84.00	81.89	83.95
3397	NYSE	BDC	Wed, Jan 10, 2018	82.50	82.84	81.83	82.16
3396	NYSE	BDC	Tue, Jan 9, 2018	83.85	84.03	82.62	82.87
3395	NYSE	BDC	Mon, Jan 8, 2018	82.45	84.73	81.60	83.94
3394	NYSE	BDC	Fri, Jan 5, 2018	81.84	82.84	81.74	82.77
3393	NYSE	BDC	Thu, Jan 4, 2018	79.97	81.84	79.63	81.60
3392	NYSE	BDC	Wed, Jan 3, 2018	79.14	79.73	78.67	79.29
3391	NYSE	BDC	Tue, Jan 2, 2018	77.29	79.06	77.22	79.00
3390	NYSE	BDC	Fri, Dec 29, 2017	79.73	79.73	77.16	77.17
3389	NYSE	BDC	Thu, Dec 28, 2017	79.97	79.97	78.69	79.73
3388	NYSE	BDC	Wed, Dec 27, 2017	79.69	80.10	78.75	79.60
3387	NYSE	BDC	Tue, Dec 26, 2017	80.39	80.61	79.60	79.72
3386	NYSE	BDC	Fri, Dec 22, 2017	80.78	80.95	80.19	80.25
3385	NYSE	BDC	Thu, Dec 21, 2017	80.85	81.31	80.17	80.72
3384	NYSE	BDC	Wed, Dec 20, 2017	81.97	82.25	80.41	80.56
3383	NYSE	BDC	Tue, Dec 19, 2017	80.93	82.21	80.74	81.39
3382	NYSE	BDC	Mon, Dec 18, 2017	79.92	81.36	79.81	81.07
3381	NYSE	BDC	Fri, Dec 15, 2017	81.13	81.38	79.05	79.22
3380	NYSE	BDC	Thu, Dec 14, 2017	81.85	82.62	80.63	80.71
3379	NYSE	BDC	Wed, Dec 13, 2017	82.46	82.94	81.79	81.81
3378	NYSE	BDC	Tue, Dec 12, 2017	82.36	83.05	81.71	82.26
3377	NYSE	BDC	Mon, Dec 11, 2017	82.30	83.05	82.20	82.38
3376	NYSE	BDC	Fri, Dec 8, 2017	82.13	82.88	81.90	82.30
3375	NYSE	BDC	Thu, Dec 7, 2017	82.09	83.00	81.77	81.83
3374	NYSE	BDC	Wed, Dec 6, 2017	82.16	83.67	81.57	81.83
3373	NYSE	BDC	Tue, Dec 5, 2017	84.71	84.86	82.12	82.57
3372	NYSE	BDC	Mon, Dec 4, 2017	85.47	86.40	84.72	84.74
3371	NYSE	BDC	Fri, Dec 1, 2017	83.66	84.44	81.88	84.10
3370	NYSE	BDC	Thu, Nov 30, 2017	84.99	85.54	84.08	84.69
3369	NYSE	BDC	Wed, Nov 29, 2017	86.39	86.70	84.46	84.68
3368	NYSE	BDC	Tue, Nov 28, 2017	85.37	86.85	85.00	86.29
3367	NYSE	BDC	Mon, Nov 27, 2017	85.26	85.46	84.49	84.75
3366	NYSE	BDC	Fri, Nov 24, 2017	83.89	85.43	83.68	85.27
3365	NYSE	BDC	Wed, Nov 22, 2017	84.82	85.29	83.31	83.56
3364	NYSE	BDC	Tue, Nov 21, 2017	84.11	85.29	84.11	84.52
3363	NYSE	BDC	Mon, Nov 20, 2017	83.76	83.97	83.01	83.62
3362	NYSE	BDC	Fri, Nov 17, 2017	82.86	84.16	82.86	83.62
3361	NYSE	BDC	Thu, Nov 16, 2017	83.28	83.45	82.51	83.37
3360	NYSE	BDC	Wed, Nov 15, 2017	82.17	82.86	81.37	82.46
3359	NYSE	BDC	Tue, Nov 14, 2017	81.63	82.65	81.24	82.53
3358	NYSE	BDC	Mon, Nov 13, 2017	82.97	82.98	81.95	82.23
3357	NYSE	BDC	Fri, Nov 10, 2017	83.03	83.93	82.86	83.49
3356	NYSE	BDC	Thu, Nov 9, 2017	81.40	83.48	81.01	83.32
3355	NYSE	BDC	Wed, Nov 8, 2017	81.37	83.09	80.82	82.54
3354	NYSE	BDC	Tue, Nov 7, 2017	82.24	82.48	80.64	81.75
3353	NYSE	BDC	Mon, Nov 6, 2017	82.02	82.52	81.37	82.26
3352	NYSE	BDC	Fri, Nov 3, 2017	81.77	82.56	81.41	82.03
3351	NYSE	BDC	Thu, Nov 2, 2017	82.92	83.16	81.54	81.93
3350	NYSE	BDC	Wed, Nov 1, 2017	81.50	82.80	79.88	82.66
3349	NYSE	BDC	Tue, Oct 31, 2017	80.05	80.57	79.37	79.91
3348	NYSE	BDC	Mon, Oct 30, 2017	79.96	79.96	78.74	79.43
3347	NYSE	BDC	Fri, Oct 27, 2017	81.34	81.49	79.19	79.99
3346	NYSE	BDC	Thu, Oct 26, 2017	82.36	82.36	80.82	80.91
3345	NYSE	BDC	Wed, Oct 25, 2017	83.34	83.64	81.75	81.94
3344	NYSE	BDC	Tue, Oct 24, 2017	82.60	83.63	82.14	83.56
3343	NYSE	BDC	Mon, Oct 23, 2017	83.94	84.19	82.16	82.34
3342	NYSE	BDC	Fri, Oct 20, 2017	84.34	84.60	83.50	83.69
3341	NYSE	BDC	Thu, Oct 19, 2017	83.22	83.53	82.33	83.45
3340	NYSE	BDC	Wed, Oct 18, 2017	84.63	85.01	83.60	83.68
3339	NYSE	BDC	Tue, Oct 17, 2017	84.81	85.32	84.30	84.47
3338	NYSE	BDC	Mon, Oct 16, 2017	84.75	85.85	84.47	84.71
3337	NYSE	BDC	Fri, Oct 13, 2017	84.43	84.95	83.74	84.63
3336	NYSE	BDC	Thu, Oct 12, 2017	84.25	84.92	83.90	84.29
3335	NYSE	BDC	Wed, Oct 11, 2017	85.94	86.09	84.18	84.44
3334	NYSE	BDC	Tue, Oct 10, 2017	85.12	86.31	84.76	86.10
3333	NYSE	BDC	Mon, Oct 9, 2017	84.83	85.73	84.38	84.65
3332	NYSE	BDC	Fri, Oct 6, 2017	83.77	84.90	83.66	84.81
3331	NYSE	BDC	Thu, Oct 5, 2017	83.85	84.13	83.19	84.07
3330	NYSE	BDC	Wed, Oct 4, 2017	83.51	83.90	82.93	83.61
3329	NYSE	BDC	Tue, Oct 3, 2017	82.75	83.69	82.00	83.58
3328	NYSE	BDC	Mon, Oct 2, 2017	80.79	82.79	80.72	82.75
3327	NYSE	BDC	Fri, Sep 29, 2017	81.11	81.29	80.41	80.53
3326	NYSE	BDC	Thu, Sep 28, 2017	80.77	81.35	79.81	81.15
3325	NYSE	BDC	Wed, Sep 27, 2017	80.44	81.17	79.59	80.96
3324	NYSE	BDC	Tue, Sep 26, 2017	79.84	80.14	79.23	79.77
3323	NYSE	BDC	Mon, Sep 25, 2017	79.29	79.62	78.58	79.37
3322	NYSE	BDC	Fri, Sep 22, 2017	78.96	80.25	78.96	79.66
3321	NYSE	BDC	Thu, Sep 21, 2017	79.18	79.65	78.87	79.10
3320	NYSE	BDC	Wed, Sep 20, 2017	79.32	79.68	78.92	79.28
3319	NYSE	BDC	Tue, Sep 19, 2017	79.43	79.69	78.95	79.43
3318	NYSE	BDC	Mon, Sep 18, 2017	79.63	79.85	78.97	79.37
3317	NYSE	BDC	Fri, Sep 15, 2017	79.16	79.42	78.75	79.36
3316	NYSE	BDC	Thu, Sep 14, 2017	78.83	79.40	78.62	79.08
3315	NYSE	BDC	Wed, Sep 13, 2017	79.10	79.70	78.87	78.97
3314	NYSE	BDC	Tue, Sep 12, 2017	77.88	78.94	77.50	78.93
3313	NYSE	BDC	Mon, Sep 11, 2017	77.43	79.24	76.93	77.53
3312	NYSE	BDC	Fri, Sep 8, 2017	76.61	77.35	75.92	76.45
3311	NYSE	BDC	Thu, Sep 7, 2017	77.69	77.69	76.45	76.69
3310	NYSE	BDC	Wed, Sep 6, 2017	77.82	78.01	76.76	77.57
3309	NYSE	BDC	Tue, Sep 5, 2017	77.92	78.54	77.35	77.43
3308	NYSE	BDC	Fri, Sep 1, 2017	77.15	78.50	76.36	78.12
3307	NYSE	BDC	Thu, Aug 31, 2017	75.76	77.42	75.29	77.07
3306	NYSE	BDC	Wed, Aug 30, 2017	74.71	75.68	74.55	75.48
3305	NYSE	BDC	Tue, Aug 29, 2017	73.49	75.17	71.92	74.92
3304	NYSE	BDC	Mon, Aug 28, 2017	74.03	74.51	73.70	74.43
3303	NYSE	BDC	Fri, Aug 25, 2017	73.73	73.97	73.42	73.72
3302	NYSE	BDC	Thu, Aug 24, 2017	73.58	73.97	72.83	73.37
3301	NYSE	BDC	Wed, Aug 23, 2017	72.50	73.68	72.25	73.25
3300	NYSE	BDC	Tue, Aug 22, 2017	71.76	73.30	71.68	73.17
3299	NYSE	BDC	Mon, Aug 21, 2017	70.99	71.53	70.68	71.30
3298	NYSE	BDC	Fri, Aug 18, 2017	70.86	71.58	70.31	70.95
3297	NYSE	BDC	Thu, Aug 17, 2017	72.18	72.59	71.30	71.33
3296	NYSE	BDC	Wed, Aug 16, 2017	72.50	72.91	72.19	72.56
3295	NYSE	BDC	Tue, Aug 15, 2017	72.55	72.70	71.91	72.30
3294	NYSE	BDC	Mon, Aug 14, 2017	72.24	72.49	71.36	72.31
3293	NYSE	BDC	Fri, Aug 11, 2017	70.45	72.21	70.03	71.45
3292	NYSE	BDC	Thu, Aug 10, 2017	71.60	71.68	70.49	70.51
3291	NYSE	BDC	Wed, Aug 9, 2017	72.25	72.50	71.62	72.11
3290	NYSE	BDC	Tue, Aug 8, 2017	72.95	73.87	72.38	72.81
3289	NYSE	BDC	Mon, Aug 7, 2017	72.79	73.74	72.26	73.07
3288	NYSE	BDC	Fri, Aug 4, 2017	74.06	74.23	72.46	72.53
3287	NYSE	BDC	Thu, Aug 3, 2017	75.89	75.89	73.21	73.64
3286	NYSE	BDC	Wed, Aug 2, 2017	73.86	76.10	71.99	75.53
3285	NYSE	BDC	Tue, Aug 1, 2017	72.60	73.53	71.66	73.19
3284	NYSE	BDC	Mon, Jul 31, 2017	72.29	72.86	71.63	71.94
3283	NYSE	BDC	Fri, Jul 28, 2017	73.78	73.81	71.54	71.91
3282	NYSE	BDC	Thu, Jul 27, 2017	74.64	74.64	72.59	73.70
3281	NYSE	BDC	Wed, Jul 26, 2017	77.37	77.37	74.29	74.43
3280	NYSE	BDC	Tue, Jul 25, 2017	77.12	77.92	76.26	77.35
3279	NYSE	BDC	Mon, Jul 24, 2017	76.05	76.70	75.51	76.49
3278	NYSE	BDC	Fri, Jul 21, 2017	75.32	76.14	74.74	76.02
3277	NYSE	BDC	Thu, Jul 20, 2017	75.27	75.77	74.93	75.11
3276	NYSE	BDC	Wed, Jul 19, 2017	75.14	75.98	75.00	75.37
3275	NYSE	BDC	Tue, Jul 18, 2017	75.18	75.56	74.65	74.87
3274	NYSE	BDC	Mon, Jul 17, 2017	74.87	76.22	74.26	75.82
3273	NYSE	BDC	Fri, Jul 14, 2017	75.02	75.50	74.85	74.88
3272	NYSE	BDC	Thu, Jul 13, 2017	76.36	76.37	74.53	75.17
3271	NYSE	BDC	Wed, Jul 12, 2017	76.05	78.01	76.05	76.30
3270	NYSE	BDC	Tue, Jul 11, 2017	75.72	75.72	74.11	75.18
3269	NYSE	BDC	Mon, Jul 10, 2017	75.78	76.30	74.77	75.04
3268	NYSE	BDC	Fri, Jul 7, 2017	74.01	76.71	73.85	75.92
3267	NYSE	BDC	Thu, Jul 6, 2017	74.87	75.56	73.37	73.64
3266	NYSE	BDC	Wed, Jul 5, 2017	75.81	75.92	75.07	75.62
3265	NYSE	BDC	Mon, Jul 3, 2017	76.04	76.45	75.28	75.81
3264	NYSE	BDC	Fri, Jun 30, 2017	75.48	76.21	75.30	75.43
3263	NYSE	BDC	Thu, Jun 29, 2017	76.46	76.93	74.35	75.40
3262	NYSE	BDC	Wed, Jun 28, 2017	75.33	76.56	74.80	76.42
3261	NYSE	BDC	Tue, Jun 27, 2017	76.19	76.19	74.39	74.45
3260	NYSE	BDC	Mon, Jun 26, 2017	76.40	77.00	75.52	76.28
3259	NYSE	BDC	Fri, Jun 23, 2017	74.90	76.91	74.90	76.18
3258	NYSE	BDC	Thu, Jun 22, 2017	74.46	74.87	72.51	74.01
3257	NYSE	BDC	Wed, Jun 21, 2017	75.45	75.81	74.05	74.72
3256	NYSE	BDC	Tue, Jun 20, 2017	76.46	76.73	75.05	75.13
3255	NYSE	BDC	Mon, Jun 19, 2017	77.14	77.82	75.93	76.75
3254	NYSE	BDC	Fri, Jun 16, 2017	76.35	76.90	75.76	76.41
3253	NYSE	BDC	Thu, Jun 15, 2017	74.33	76.98	74.33	76.95
3252	NYSE	BDC	Wed, Jun 14, 2017	76.27	76.27	75.11	75.44
3251	NYSE	BDC	Tue, Jun 13, 2017	77.20	77.56	76.00	76.21
3250	NYSE	BDC	Mon, Jun 12, 2017	77.63	78.85	76.74	76.97
3249	NYSE	BDC	Fri, Jun 9, 2017	77.18	78.93	76.55	77.52
3248	NYSE	BDC	Thu, Jun 8, 2017	74.58	77.26	74.29	76.81
3247	NYSE	BDC	Wed, Jun 7, 2017	74.38	75.72	74.01	74.61
3246	NYSE	BDC	Tue, Jun 6, 2017	72.68	74.49	72.50	74.20
3245	NYSE	BDC	Mon, Jun 5, 2017	74.52	74.52	73.04	73.35
3244	NYSE	BDC	Fri, Jun 2, 2017	74.24	75.46	74.16	74.58
3243	NYSE	BDC	Thu, Jun 1, 2017	71.46	74.06	70.93	74.03
3242	NYSE	BDC	Wed, May 31, 2017	70.87	71.17	69.57	71.00
3241	NYSE	BDC	Tue, May 30, 2017	70.18	70.75	69.95	70.61
3240	NYSE	BDC	Fri, May 26, 2017	69.68	70.39	69.55	70.30
3239	NYSE	BDC	Thu, May 25, 2017	69.23	70.04	68.57	69.83
3238	NYSE	BDC	Wed, May 24, 2017	69.26	69.73	68.52	68.74
3237	NYSE	BDC	Tue, May 23, 2017	67.80	69.22	67.40	69.12
3236	NYSE	BDC	Mon, May 22, 2017	68.22	68.50	67.39	67.62
3235	NYSE	BDC	Fri, May 19, 2017	67.47	68.60	67.44	67.99
3234	NYSE	BDC	Thu, May 18, 2017	67.76	67.85	66.89	67.24
3233	NYSE	BDC	Wed, May 17, 2017	70.36	70.97	67.86	68.04
3232	NYSE	BDC	Tue, May 16, 2017	71.59	71.90	70.95	71.81
3231	NYSE	BDC	Mon, May 15, 2017	71.61	72.27	71.38	71.46
3230	NYSE	BDC	Fri, May 12, 2017	72.18	72.48	70.48	71.32
3229	NYSE	BDC	Thu, May 11, 2017	73.24	73.24	71.69	72.35
3228	NYSE	BDC	Wed, May 10, 2017	73.75	73.90	72.65	73.44
3227	NYSE	BDC	Tue, May 9, 2017	74.17	74.33	73.61	73.94
3226	NYSE	BDC	Mon, May 8, 2017	74.68	74.77	73.67	74.15
3225	NYSE	BDC	Fri, May 5, 2017	74.16	74.80	73.60	74.80
3224	NYSE	BDC	Thu, May 4, 2017	72.92	74.03	72.12	73.81
3223	NYSE	BDC	Wed, May 3, 2017	69.34	74.19	69.00	72.82
3222	NYSE	BDC	Tue, May 2, 2017	69.78	70.31	68.65	68.85
3221	NYSE	BDC	Mon, May 1, 2017	70.19	70.45	69.29	69.91
3220	NYSE	BDC	Fri, Apr 28, 2017	71.17	71.37	69.65	69.70
3219	NYSE	BDC	Thu, Apr 27, 2017	71.32	71.53	70.90	71.23
3218	NYSE	BDC	Wed, Apr 26, 2017	71.08	71.82	70.53	71.15
3217	NYSE	BDC	Tue, Apr 25, 2017	70.28	71.28	70.17	70.85
3216	NYSE	BDC	Mon, Apr 24, 2017	68.92	69.53	68.42	69.38
3215	NYSE	BDC	Fri, Apr 21, 2017	67.65	67.72	67.20	67.25
3214	NYSE	BDC	Thu, Apr 20, 2017	67.17	68.31	66.68	67.62
3213	NYSE	BDC	Wed, Apr 19, 2017	66.97	68.46	66.41	66.59
3212	NYSE	BDC	Tue, Apr 18, 2017	65.44	66.72	65.44	66.54
3211	NYSE	BDC	Mon, Apr 17, 2017	65.12	66.09	64.62	66.03
3210	NYSE	BDC	Thu, Apr 13, 2017	65.63	65.95	64.64	64.68
3209	NYSE	BDC	Wed, Apr 12, 2017	67.46	67.46	65.51	65.63
3208	NYSE	BDC	Tue, Apr 11, 2017	66.65	67.49	66.38	67.48
3207	NYSE	BDC	Mon, Apr 10, 2017	66.33	67.62	66.08	66.74
3206	NYSE	BDC	Fri, Apr 7, 2017	65.33	66.30	65.23	66.24
3205	NYSE	BDC	Thu, Apr 6, 2017	65.14	65.91	64.60	65.80
3204	NYSE	BDC	Wed, Apr 5, 2017	66.88	67.39	64.90	65.04
3203	NYSE	BDC	Tue, Apr 4, 2017	67.03	67.47	66.10	66.34
3202	NYSE	BDC	Mon, Apr 3, 2017	69.42	69.51	66.62	67.25
3201	NYSE	BDC	Fri, Mar 31, 2017	69.56	69.80	69.12	69.19
3200	NYSE	BDC	Thu, Mar 30, 2017	68.60	70.03	68.60	69.58
3199	NYSE	BDC	Wed, Mar 29, 2017	67.50	68.65	67.50	68.62
3198	NYSE	BDC	Tue, Mar 28, 2017	67.13	67.87	66.39	67.46
3197	NYSE	BDC	Mon, Mar 27, 2017	66.15	67.65	65.65	67.37
3196	NYSE	BDC	Fri, Mar 24, 2017	68.16	68.50	67.04	67.30
3195	NYSE	BDC	Thu, Mar 23, 2017	67.84	68.58	67.32	67.79
3194	NYSE	BDC	Wed, Mar 22, 2017	67.47	67.93	66.92	67.87
3193	NYSE	BDC	Tue, Mar 21, 2017	70.10	70.21	67.39	67.55
3192	NYSE	BDC	Mon, Mar 20, 2017	70.11	70.56	69.22	69.92
3191	NYSE	BDC	Fri, Mar 17, 2017	70.63	70.63	69.84	70.11
3190	NYSE	BDC	Thu, Mar 16, 2017	70.65	71.24	70.14	70.45
3189	NYSE	BDC	Wed, Mar 15, 2017	69.58	70.56	69.45	70.35
3188	NYSE	BDC	Tue, Mar 14, 2017	69.48	69.53	68.70	69.20
3187	NYSE	BDC	Mon, Mar 13, 2017	69.67	70.40	69.63	70.07
3186	NYSE	BDC	Fri, Mar 10, 2017	69.78	69.94	69.05	69.70
3185	NYSE	BDC	Thu, Mar 9, 2017	70.05	70.50	68.91	69.26
3184	NYSE	BDC	Wed, Mar 8, 2017	71.09	71.42	70.13	70.14
3183	NYSE	BDC	Tue, Mar 7, 2017	70.80	71.44	70.30	70.78
3182	NYSE	BDC	Mon, Mar 6, 2017	71.40	71.62	70.19	70.87
3181	NYSE	BDC	Fri, Mar 3, 2017	72.48	73.03	72.12	72.16
3180	NYSE	BDC	Thu, Mar 2, 2017	73.29	73.89	72.39	72.54
3179	NYSE	BDC	Wed, Mar 1, 2017	72.22	73.83	71.71	72.94
3178	NYSE	BDC	Tue, Feb 28, 2017	72.90	72.90	70.65	70.65
3177	NYSE	BDC	Mon, Feb 27, 2017	74.07	74.21	72.94	73.11
3176	NYSE	BDC	Fri, Feb 24, 2017	72.16	74.23	71.62	74.22
3175	NYSE	BDC	Thu, Feb 23, 2017	74.88	75.21	71.64	72.84
3174	NYSE	BDC	Wed, Feb 22, 2017	74.59	75.84	73.84	74.91
3173	NYSE	BDC	Tue, Feb 21, 2017	73.37	74.73	73.33	74.55
3172	NYSE	BDC	Fri, Feb 17, 2017	72.99	73.31	72.26	73.31
3171	NYSE	BDC	Thu, Feb 16, 2017	73.65	73.98	72.73	73.33
3170	NYSE	BDC	Wed, Feb 15, 2017	72.93	73.74	72.63	73.53
3169	NYSE	BDC	Tue, Feb 14, 2017	73.19	73.65	72.57	73.25
3168	NYSE	BDC	Mon, Feb 13, 2017	74.88	75.38	73.55	73.65
3167	NYSE	BDC	Fri, Feb 10, 2017	75.58	76.20	74.24	74.36
3166	NYSE	BDC	Thu, Feb 9, 2017	74.45	76.23	74.41	75.37
3165	NYSE	BDC	Wed, Feb 8, 2017	76.04	77.77	74.31	74.36
3164	NYSE	BDC	Tue, Feb 7, 2017	75.94	77.18	75.91	76.14
3163	NYSE	BDC	Mon, Feb 6, 2017	77.23	77.23	75.67	75.95
3162	NYSE	BDC	Fri, Feb 3, 2017	76.64	77.77	76.18	77.56
3161	NYSE	BDC	Thu, Feb 2, 2017	77.10	77.62	74.99	76.52
3160	NYSE	BDC	Wed, Feb 1, 2017	77.31	77.77	75.81	77.00
3159	NYSE	BDC	Tue, Jan 31, 2017	75.95	76.84	74.90	76.47
3158	NYSE	BDC	Mon, Jan 30, 2017	76.47	76.55	74.55	76.32
3157	NYSE	BDC	Fri, Jan 27, 2017	78.75	78.75	77.07	77.43
3156	NYSE	BDC	Thu, Jan 26, 2017	79.46	79.88	78.28	78.84
3155	NYSE	BDC	Wed, Jan 25, 2017	79.06	79.56	78.80	79.28
3154	NYSE	BDC	Tue, Jan 24, 2017	76.83	79.11	76.83	78.21
3153	NYSE	BDC	Mon, Jan 23, 2017	76.68	76.89	75.39	76.53
3152	NYSE	BDC	Fri, Jan 20, 2017	75.94	77.19	75.80	76.88
3151	NYSE	BDC	Thu, Jan 19, 2017	77.02	77.77	75.45	75.70
3150	NYSE	BDC	Wed, Jan 18, 2017	76.52	77.01	75.63	76.77
3149	NYSE	BDC	Tue, Jan 17, 2017	77.86	78.36	75.65	76.06
3148	NYSE	BDC	Fri, Jan 13, 2017	77.54	78.25	77.31	77.79
3147	NYSE	BDC	Thu, Jan 12, 2017	77.43	77.43	74.72	76.82
3146	NYSE	BDC	Wed, Jan 11, 2017	77.14	78.26	76.66	77.51
3145	NYSE	BDC	Tue, Jan 10, 2017	75.12	77.45	75.12	77.37
3144	NYSE	BDC	Mon, Jan 9, 2017	76.46	77.06	74.93	74.97
3143	NYSE	BDC	Fri, Jan 6, 2017	77.50	77.75	76.55	76.63
3142	NYSE	BDC	Thu, Jan 5, 2017	78.84	79.59	76.67	77.25
3141	NYSE	BDC	Wed, Jan 4, 2017	77.37	79.24	77.12	79.01
3140	NYSE	BDC	Tue, Jan 3, 2017	76.49	78.09	75.77	76.73
3139	NYSE	BDC	Fri, Dec 30, 2016	76.01	76.70	74.64	74.77
3138	NYSE	BDC	Thu, Dec 29, 2016	75.77	76.37	75.28	75.70
3137	NYSE	BDC	Wed, Dec 28, 2016	78.21	78.21	75.48	75.69
3136	NYSE	BDC	Tue, Dec 27, 2016	77.50	78.21	77.32	78.02
3135	NYSE	BDC	Fri, Dec 23, 2016	77.32	77.67	76.66	77.51
3134	NYSE	BDC	Thu, Dec 22, 2016	77.31	77.98	76.67	77.08
3133	NYSE	BDC	Wed, Dec 21, 2016	78.27	78.44	77.23	77.24
3132	NYSE	BDC	Tue, Dec 20, 2016	78.36	78.79	77.54	78.13
3131	NYSE	BDC	Mon, Dec 19, 2016	76.89	78.50	76.36	77.53
3130	NYSE	BDC	Fri, Dec 16, 2016	79.08	80.33	76.76	76.89
3129	NYSE	BDC	Thu, Dec 15, 2016	77.39	79.37	77.27	78.77
3128	NYSE	BDC	Wed, Dec 14, 2016	77.07	77.84	76.16	76.65
3127	NYSE	BDC	Tue, Dec 13, 2016	78.09	78.63	77.07	77.52
3126	NYSE	BDC	Mon, Dec 12, 2016	78.43	79.29	76.45	77.74
3125	NYSE	BDC	Fri, Dec 9, 2016	80.75	81.33	78.62	78.83
3124	NYSE	BDC	Thu, Dec 8, 2016	78.53	80.60	77.50	80.48
3123	NYSE	BDC	Wed, Dec 7, 2016	77.39	78.51	76.26	78.03
3122	NYSE	BDC	Tue, Dec 6, 2016	75.37	77.70	74.35	77.65
3121	NYSE	BDC	Mon, Dec 5, 2016	75.05	75.38	73.47	74.99
3120	NYSE	BDC	Fri, Dec 2, 2016	73.43	74.53	72.78	74.09
3119	NYSE	BDC	Thu, Dec 1, 2016	74.65	74.91	72.87	73.32
3118	NYSE	BDC	Wed, Nov 30, 2016	75.02	75.41	73.66	73.90
3117	NYSE	BDC	Tue, Nov 29, 2016	74.45	75.07	73.60	74.30
3116	NYSE	BDC	Mon, Nov 28, 2016	74.47	75.11	74.03	74.46
3115	NYSE	BDC	Fri, Nov 25, 2016	74.39	75.18	74.10	75.09
3114	NYSE	BDC	Wed, Nov 23, 2016	73.05	74.50	72.79	74.38
3113	NYSE	BDC	Tue, Nov 22, 2016	73.00	73.65	72.31	73.11
3112	NYSE	BDC	Mon, Nov 21, 2016	73.04	73.32	71.28	72.56
3111	NYSE	BDC	Fri, Nov 18, 2016	72.17	73.03	72.09	72.66
3110	NYSE	BDC	Thu, Nov 17, 2016	73.33	74.50	72.32	72.55
3109	NYSE	BDC	Wed, Nov 16, 2016	71.76	73.10	71.31	72.86
3108	NYSE	BDC	Tue, Nov 15, 2016	71.20	72.38	70.17	72.19
3107	NYSE	BDC	Mon, Nov 14, 2016	70.34	72.10	70.05	71.22
3106	NYSE	BDC	Fri, Nov 11, 2016	67.37	69.99	66.89	69.70
3105	NYSE	BDC	Thu, Nov 10, 2016	66.86	68.85	66.53	67.57
3104	NYSE	BDC	Wed, Nov 9, 2016	63.05	66.31	63.05	65.92
3103	NYSE	BDC	Tue, Nov 8, 2016	63.21	64.72	62.62	63.79
3102	NYSE	BDC	Mon, Nov 7, 2016	63.29	64.06	62.81	63.47
3101	NYSE	BDC	Fri, Nov 4, 2016	60.34	62.64	60.06	61.33
3100	NYSE	BDC	Thu, Nov 3, 2016	61.33	61.73	60.29	60.41
3099	NYSE	BDC	Wed, Nov 2, 2016	62.99	65.71	61.35	61.55
3098	NYSE	BDC	Tue, Nov 1, 2016	65.24	65.65	63.25	63.89
3097	NYSE	BDC	Mon, Oct 31, 2016	65.24	65.33	64.64	64.81
3096	NYSE	BDC	Fri, Oct 28, 2016	64.89	66.00	64.34	65.00
3095	NYSE	BDC	Thu, Oct 27, 2016	65.55	65.55	63.95	64.82
3094	NYSE	BDC	Wed, Oct 26, 2016	65.09	66.15	64.48	65.16
3093	NYSE	BDC	Tue, Oct 25, 2016	68.98	69.57	65.55	65.60
3092	NYSE	BDC	Mon, Oct 24, 2016	70.79	70.79	68.80	69.13
3091	NYSE	BDC	Fri, Oct 21, 2016	67.53	69.91	67.20	69.44
3090	NYSE	BDC	Thu, Oct 20, 2016	67.55	69.00	66.56	68.58
3089	NYSE	BDC	Wed, Oct 19, 2016	67.50	68.73	66.87	67.84
3088	NYSE	BDC	Tue, Oct 18, 2016	68.50	68.60	67.14	67.33
3087	NYSE	BDC	Mon, Oct 17, 2016	66.30	67.65	65.86	67.31
3086	NYSE	BDC	Fri, Oct 14, 2016	66.93	67.25	65.92	66.46
3085	NYSE	BDC	Thu, Oct 13, 2016	65.72	66.49	64.85	66.17
3084	NYSE	BDC	Wed, Oct 12, 2016	66.63	67.50	65.83	66.79
3083	NYSE	BDC	Tue, Oct 11, 2016	67.99	68.28	65.71	66.57
3082	NYSE	BDC	Mon, Oct 10, 2016	68.94	70.37	68.30	68.32
3081	NYSE	BDC	Fri, Oct 7, 2016	69.73	70.04	67.67	68.23
3080	NYSE	BDC	Thu, Oct 6, 2016	69.23	70.20	68.47	70.14
3079	NYSE	BDC	Wed, Oct 5, 2016	69.20	70.98	68.54	69.66
3078	NYSE	BDC	Tue, Oct 4, 2016	68.43	69.73	68.09	68.58
3077	NYSE	BDC	Mon, Oct 3, 2016	68.28	68.60	67.38	68.09
3076	NYSE	BDC	Fri, Sep 30, 2016	67.90	69.40	67.44	68.99
3075	NYSE	BDC	Thu, Sep 29, 2016	68.14	68.87	67.15	67.17
3074	NYSE	BDC	Wed, Sep 28, 2016	67.73	68.94	67.45	68.42
3073	NYSE	BDC	Tue, Sep 27, 2016	65.53	67.54	65.50	67.44
3072	NYSE	BDC	Mon, Sep 26, 2016	65.60	66.47	65.23	65.61
3071	NYSE	BDC	Fri, Sep 23, 2016	67.00	67.44	66.15	66.18
3070	NYSE	BDC	Thu, Sep 22, 2016	66.08	67.49	65.57	67.32
3069	NYSE	BDC	Wed, Sep 21, 2016	64.27	65.20	63.64	65.14
3068	NYSE	BDC	Tue, Sep 20, 2016	65.10	65.19	63.84	63.84
3067	NYSE	BDC	Mon, Sep 19, 2016	64.00	65.45	63.68	64.31
3066	NYSE	BDC	Fri, Sep 16, 2016	64.97	65.02	63.23	63.54
3065	NYSE	BDC	Thu, Sep 15, 2016	64.54	65.57	63.44	65.30
3064	NYSE	BDC	Wed, Sep 14, 2016	64.20	64.82	63.65	64.38
3063	NYSE	BDC	Tue, Sep 13, 2016	63.64	64.51	63.41	63.97
3062	NYSE	BDC	Mon, Sep 12, 2016	63.14	64.57	62.36	64.41
3061	NYSE	BDC	Fri, Sep 9, 2016	67.31	67.78	63.50	63.74
3060	NYSE	BDC	Thu, Sep 8, 2016	69.07	69.14	67.31	68.17
3059	NYSE	BDC	Wed, Sep 7, 2016	72.52	73.09	69.27	69.41
3058	NYSE	BDC	Tue, Sep 6, 2016	75.42	75.42	73.11	74.18
3057	NYSE	BDC	Fri, Sep 2, 2016	74.36	75.91	74.34	75.00
3056	NYSE	BDC	Thu, Sep 1, 2016	74.63	74.96	71.86	73.65
3055	NYSE	BDC	Wed, Aug 31, 2016	74.23	75.00	73.40	74.59
3054	NYSE	BDC	Tue, Aug 30, 2016	74.00	74.72	73.50	74.48
3053	NYSE	BDC	Mon, Aug 29, 2016	73.99	74.91	73.71	73.87
3052	NYSE	BDC	Fri, Aug 26, 2016	73.82	74.37	72.72	73.81
3051	NYSE	BDC	Thu, Aug 25, 2016	71.61	73.81	71.02	73.60
3050	NYSE	BDC	Wed, Aug 24, 2016	73.96	74.61	71.84	71.93
3049	NYSE	BDC	Tue, Aug 23, 2016	73.60	74.53	73.40	74.18
3048	NYSE	BDC	Mon, Aug 22, 2016	73.01	73.30	72.00	73.08
3047	NYSE	BDC	Fri, Aug 19, 2016	72.74	73.74	72.01	73.41
3046	NYSE	BDC	Thu, Aug 18, 2016	72.09	73.14	71.94	73.06
3045	NYSE	BDC	Wed, Aug 17, 2016	72.73	72.73	71.66	72.08
3044	NYSE	BDC	Tue, Aug 16, 2016	73.46	73.76	72.77	72.79
3043	NYSE	BDC	Mon, Aug 15, 2016	72.53	74.00	72.06	73.62
3042	NYSE	BDC	Fri, Aug 12, 2016	71.37	72.32	71.25	72.20
3041	NYSE	BDC	Thu, Aug 11, 2016	72.14	72.32	71.02	71.80
3040	NYSE	BDC	Wed, Aug 10, 2016	72.59	72.59	71.13	71.84
3039	NYSE	BDC	Tue, Aug 9, 2016	71.82	72.54	71.61	72.43
3038	NYSE	BDC	Mon, Aug 8, 2016	72.42	73.00	71.61	71.92
3037	NYSE	BDC	Fri, Aug 5, 2016	71.90	72.76	71.80	72.43
3036	NYSE	BDC	Thu, Aug 4, 2016	70.81	71.74	70.48	71.13
3035	NYSE	BDC	Wed, Aug 3, 2016	69.82	70.89	69.61	70.64
3034	NYSE	BDC	Tue, Aug 2, 2016	72.43	72.53	69.68	69.77
3033	NYSE	BDC	Mon, Aug 1, 2016	72.93	73.63	72.06	72.55
3032	NYSE	BDC	Fri, Jul 29, 2016	73.42	74.43	72.35	73.21
3031	NYSE	BDC	Thu, Jul 28, 2016	74.48	74.96	72.98	73.80
3030	NYSE	BDC	Wed, Jul 27, 2016	74.39	74.70	73.32	74.53
3029	NYSE	BDC	Tue, Jul 26, 2016	73.10	73.97	73.00	73.88
3028	NYSE	BDC	Mon, Jul 25, 2016	72.74	72.97	72.10	72.89
3027	NYSE	BDC	Fri, Jul 22, 2016	72.18	72.99	71.52	72.50
3026	NYSE	BDC	Thu, Jul 21, 2016	70.53	72.86	70.33	71.72
3025	NYSE	BDC	Wed, Jul 20, 2016	72.82	75.71	72.40	75.47
3024	NYSE	BDC	Tue, Jul 19, 2016	71.33	73.99	71.33	72.01
3023	NYSE	BDC	Mon, Jul 18, 2016	69.21	69.46	68.72	69.06
3022	NYSE	BDC	Fri, Jul 15, 2016	69.93	69.98	68.61	69.47
3021	NYSE	BDC	Thu, Jul 14, 2016	68.50	69.74	67.77	69.18
3020	NYSE	BDC	Wed, Jul 13, 2016	68.10	68.29	66.80	68.11
3019	NYSE	BDC	Tue, Jul 12, 2016	65.19	67.76	65.19	67.63
3018	NYSE	BDC	Mon, Jul 11, 2016	63.81	64.87	63.81	64.73
3017	NYSE	BDC	Fri, Jul 8, 2016	61.62	63.95	61.09	63.62
3016	NYSE	BDC	Thu, Jul 7, 2016	59.53	60.87	59.53	60.61
3015	NYSE	BDC	Wed, Jul 6, 2016	57.44	59.33	57.00	59.11
3014	NYSE	BDC	Tue, Jul 5, 2016	59.35	59.43	56.95	58.07
3013	NYSE	BDC	Fri, Jul 1, 2016	60.36	61.41	59.36	59.59
3012	NYSE	BDC	Thu, Jun 30, 2016	58.43	60.38	58.03	60.37
3011	NYSE	BDC	Wed, Jun 29, 2016	57.52	58.59	56.63	58.37
3010	NYSE	BDC	Tue, Jun 28, 2016	56.96	57.20	55.84	56.50
3009	NYSE	BDC	Mon, Jun 27, 2016	58.68	58.97	54.97	56.30
3008	NYSE	BDC	Fri, Jun 24, 2016	65.08	65.08	59.35	59.62
3007	NYSE	BDC	Thu, Jun 23, 2016	64.00	67.19	64.00	66.93
3006	NYSE	BDC	Wed, Jun 22, 2016	63.21	63.98	62.98	63.47
3005	NYSE	BDC	Tue, Jun 21, 2016	63.15	63.30	61.88	63.09
3004	NYSE	BDC	Mon, Jun 20, 2016	62.45	63.39	62.21	63.14
3003	NYSE	BDC	Fri, Jun 17, 2016	60.97	61.78	60.45	61.18
3002	NYSE	BDC	Thu, Jun 16, 2016	61.04	61.15	59.35	60.86
3001	NYSE	BDC	Wed, Jun 15, 2016	61.81	62.68	61.41	61.87
3000	NYSE	BDC	Tue, Jun 14, 2016	61.76	62.73	61.18	61.56
2999	NYSE	BDC	Mon, Jun 13, 2016	63.69	63.90	61.76	61.87
2998	NYSE	BDC	Fri, Jun 10, 2016	64.05	64.74	62.94	64.17
2997	NYSE	BDC	Thu, Jun 9, 2016	65.19	65.60	64.07	65.14
2996	NYSE	BDC	Wed, Jun 8, 2016	65.84	66.25	64.85	65.81
2995	NYSE	BDC	Tue, Jun 7, 2016	66.86	66.86	65.56	65.87
2994	NYSE	BDC	Mon, Jun 6, 2016	64.66	66.90	64.31	66.62
2993	NYSE	BDC	Fri, Jun 3, 2016	65.24	65.45	63.87	64.55
2992	NYSE	BDC	Thu, Jun 2, 2016	64.36	65.32	63.82	65.31
2991	NYSE	BDC	Wed, Jun 1, 2016	64.02	64.73	62.46	64.58
2990	NYSE	BDC	Tue, May 31, 2016	64.26	65.25	63.86	64.67
2989	NYSE	BDC	Fri, May 27, 2016	63.54	64.28	63.46	64.14
2988	NYSE	BDC	Thu, May 26, 2016	63.83	64.17	62.93	63.46
2987	NYSE	BDC	Wed, May 25, 2016	63.26	64.13	62.80	63.85
2986	NYSE	BDC	Tue, May 24, 2016	61.97	63.90	61.31	63.37
2985	NYSE	BDC	Mon, May 23, 2016	61.43	62.17	61.27	61.36
2984	NYSE	BDC	Fri, May 20, 2016	60.59	61.77	60.13	61.45
2983	NYSE	BDC	Thu, May 19, 2016	58.66	60.75	58.66	60.40
2982	NYSE	BDC	Wed, May 18, 2016	58.75	60.85	58.18	59.54
2981	NYSE	BDC	Tue, May 17, 2016	60.64	61.48	58.72	58.97
2980	NYSE	BDC	Mon, May 16, 2016	60.25	61.21	59.90	60.74
2979	NYSE	BDC	Fri, May 13, 2016	61.86	63.25	59.80	59.94
2978	NYSE	BDC	Thu, May 12, 2016	61.51	62.94	61.25	62.11
2977	NYSE	BDC	Wed, May 11, 2016	61.58	62.63	60.59	61.02
2976	NYSE	BDC	Tue, May 10, 2016	60.43	61.85	59.74	61.83
2975	NYSE	BDC	Mon, May 9, 2016	62.07	62.34	59.69	59.77
2974	NYSE	BDC	Fri, May 6, 2016	61.22	62.28	60.60	61.94
2973	NYSE	BDC	Thu, May 5, 2016	60.82	63.58	60.59	61.62
2972	NYSE	BDC	Wed, May 4, 2016	65.00	65.00	60.08	60.38
2971	NYSE	BDC	Tue, May 3, 2016	63.11	64.57	62.18	63.11
2970	NYSE	BDC	Mon, May 2, 2016	63.21	64.01	62.11	63.95
2969	NYSE	BDC	Fri, Apr 29, 2016	63.28	63.63	62.16	63.14
2968	NYSE	BDC	Thu, Apr 28, 2016	64.90	65.64	63.46	63.66
2967	NYSE	BDC	Wed, Apr 27, 2016	64.95	65.65	64.23	65.10
2966	NYSE	BDC	Tue, Apr 26, 2016	63.84	65.10	63.47	64.95
2965	NYSE	BDC	Mon, Apr 25, 2016	63.80	64.31	62.44	63.27
2964	NYSE	BDC	Fri, Apr 22, 2016	63.71	64.72	63.71	64.25
2963	NYSE	BDC	Thu, Apr 21, 2016	64.27	64.96	63.24	63.49
2962	NYSE	BDC	Wed, Apr 20, 2016	63.35	64.60	62.73	64.30
2961	NYSE	BDC	Tue, Apr 19, 2016	64.18	64.73	62.78	63.34
2960	NYSE	BDC	Mon, Apr 18, 2016	63.10	64.21	63.10	63.81
2959	NYSE	BDC	Fri, Apr 15, 2016	63.27	63.68	62.43	63.50
2958	NYSE	BDC	Thu, Apr 14, 2016	64.45	64.47	63.29	63.52
2957	NYSE	BDC	Wed, Apr 13, 2016	63.19	64.99	63.19	64.29
2956	NYSE	BDC	Tue, Apr 12, 2016	61.98	62.85	61.14	62.52
2955	NYSE	BDC	Mon, Apr 11, 2016	62.12	63.48	61.54	61.77
2954	NYSE	BDC	Fri, Apr 8, 2016	62.15	63.50	61.37	61.74
2953	NYSE	BDC	Thu, Apr 7, 2016	61.47	62.10	60.89	61.45
2952	NYSE	BDC	Wed, Apr 6, 2016	61.17	62.22	60.42	62.12
2951	NYSE	BDC	Tue, Apr 5, 2016	61.53	61.53	61.53	61.42
2950	NYSE	BDC	Mon, Apr 4, 2016	62.50	62.60	61.05	61.53
2949	NYSE	BDC	Fri, Apr 1, 2016	60.95	62.36	59.78	62.19
2948	NYSE	BDC	Thu, Mar 31, 2016	61.22	61.99	60.43	61.38
2947	NYSE	BDC	Wed, Mar 30, 2016	61.84	62.78	59.99	60.83
2946	NYSE	BDC	Tue, Mar 29, 2016	57.81	61.46	57.30	61.26
2945	NYSE	BDC	Mon, Mar 28, 2016	58.86	59.38	57.60	58.12
2944	NYSE	BDC	Thu, Mar 24, 2016	58.94	58.94	58.94	58.73
2943	NYSE	BDC	Wed, Mar 23, 2016	59.09	59.61	58.25	58.94
2942	NYSE	BDC	Tue, Mar 22, 2016	58.83	59.67	58.09	59.34
2941	NYSE	BDC	Mon, Mar 21, 2016	59.63	60.01	58.69	59.54
2940	NYSE	BDC	Fri, Mar 18, 2016	59.25	60.92	58.92	60.02
2939	NYSE	BDC	Thu, Mar 17, 2016	56.12	59.37	55.71	59.00
2938	NYSE	BDC	Wed, Mar 16, 2016	55.25	56.42	55.02	56.06
2937	NYSE	BDC	Tue, Mar 15, 2016	58.25	58.25	58.25	55.60
2936	NYSE	BDC	Mon, Mar 14, 2016	56.88	58.91	56.50	58.25
2935	NYSE	BDC	Fri, Mar 11, 2016	54.94	54.94	54.94	57.20
2934	NYSE	BDC	Thu, Mar 10, 2016	56.23	56.86	54.47	54.94
2933	NYSE	BDC	Wed, Mar 9, 2016	55.91	55.91	55.91	55.88
2932	NYSE	BDC	Tue, Mar 8, 2016	57.81	57.82	55.88	55.91
2931	NYSE	BDC	Mon, Mar 7, 2016	59.33	60.20	58.07	58.33
2930	NYSE	BDC	Fri, Mar 4, 2016	58.87	58.87	58.87	59.77
2929	NYSE	BDC	Thu, Mar 3, 2016	57.36	57.36	57.36	58.87
2928	NYSE	BDC	Wed, Mar 2, 2016	56.07	57.79	56.07	57.36
2927	NYSE	BDC	Tue, Mar 1, 2016	54.77	54.77	54.77	56.30
2926	NYSE	BDC	Mon, Feb 29, 2016	54.68	54.68	54.68	54.77
2925	NYSE	BDC	Fri, Feb 26, 2016	53.62	54.76	53.31	54.68
2924	NYSE	BDC	Thu, Feb 25, 2016	53.01	53.41	52.16	53.21
2923	NYSE	BDC	Wed, Feb 24, 2016	51.77	53.17	50.84	52.89
2922	NYSE	BDC	Tue, Feb 23, 2016	52.29	53.80	51.81	52.57
2921	NYSE	BDC	Mon, Feb 22, 2016	53.54	54.93	52.23	52.67
2920	NYSE	BDC	Fri, Feb 19, 2016	51.91	53.54	51.90	52.79
2919	NYSE	BDC	Thu, Feb 18, 2016	51.20	52.46	50.80	52.08
2918	NYSE	BDC	Wed, Feb 17, 2016	49.72	51.92	49.72	51.19
2917	NYSE	BDC	Tue, Feb 16, 2016	46.82	50.18	45.65	49.27
2916	NYSE	BDC	Fri, Feb 12, 2016	45.19	46.53	44.60	45.90
2915	NYSE	BDC	Thu, Feb 11, 2016	43.51	45.21	43.15	44.56
2914	NYSE	BDC	Wed, Feb 10, 2016	46.36	47.41	44.19	44.47
2913	NYSE	BDC	Tue, Feb 9, 2016	37.80	46.35	37.80	45.74
2912	NYSE	BDC	Mon, Feb 8, 2016	38.26	38.61	36.51	37.15
2911	NYSE	BDC	Fri, Feb 5, 2016	40.43	41.24	39.08	39.13
2910	NYSE	BDC	Thu, Feb 4, 2016	39.95	42.20	39.95	40.66
2909	NYSE	BDC	Wed, Feb 3, 2016	39.96	40.34	38.14	40.02
2908	NYSE	BDC	Tue, Feb 2, 2016	40.98	41.41	39.46	39.56
2907	NYSE	BDC	Mon, Feb 1, 2016	42.25	42.68	41.04	41.76
2906	NYSE	BDC	Fri, Jan 29, 2016	40.47	42.74	40.47	42.72
2905	NYSE	BDC	Thu, Jan 28, 2016	41.33	41.74	39.95	40.15
2904	NYSE	BDC	Wed, Jan 27, 2016	40.94	41.49	40.34	40.85
2903	NYSE	BDC	Tue, Jan 26, 2016	39.40	41.27	39.18	41.13
2902	NYSE	BDC	Mon, Jan 25, 2016	40.51	40.83	38.93	39.02
2901	NYSE	BDC	Fri, Jan 22, 2016	40.03	40.93	39.62	40.88
2900	NYSE	BDC	Thu, Jan 21, 2016	39.25	40.73	38.96	39.11
2899	NYSE	BDC	Wed, Jan 20, 2016	39.05	39.43	37.52	39.09
2898	NYSE	BDC	Tue, Jan 19, 2016	42.32	42.32	39.20	39.84
2897	NYSE	BDC	Fri, Jan 15, 2016	40.64	42.29	39.34	41.75
2896	NYSE	BDC	Thu, Jan 14, 2016	40.19	42.98	39.24	41.96
2895	NYSE	BDC	Wed, Jan 13, 2016	42.06	42.71	39.69	40.06
2894	NYSE	BDC	Tue, Jan 12, 2016	40.51	41.95	40.03	41.78
2893	NYSE	BDC	Mon, Jan 11, 2016	39.89	40.39	39.27	40.04
2892	NYSE	BDC	Fri, Jan 8, 2016	40.76	40.96	39.49	39.60
2891	NYSE	BDC	Thu, Jan 7, 2016	41.80	41.80	40.20	40.38
2890	NYSE	BDC	Wed, Jan 6, 2016	43.99	44.23	42.26	42.82
2889	NYSE	BDC	Tue, Jan 5, 2016	46.45	46.93	44.69	44.83
2888	NYSE	BDC	Mon, Jan 4, 2016	46.39	46.73	45.51	46.32
2887	NYSE	BDC	Thu, Dec 31, 2015	48.13	48.68	47.39	47.68
2886	NYSE	BDC	Wed, Dec 30, 2015	48.47	49.25	48.36	48.46
2885	NYSE	BDC	Tue, Dec 29, 2015	48.42	48.96	48.30	48.70
2884	NYSE	BDC	Mon, Dec 28, 2015	48.55	48.85	47.82	48.16
2883	NYSE	BDC	Thu, Dec 24, 2015	48.12	49.19	48.12	48.79
2882	NYSE	BDC	Wed, Dec 23, 2015	46.05	48.06	46.03	48.03
2881	NYSE	BDC	Tue, Dec 22, 2015	45.21	45.99	44.37	45.65
2880	NYSE	BDC	Mon, Dec 21, 2015	45.73	46.10	44.64	45.10
2879	NYSE	BDC	Fri, Dec 18, 2015	48.26	48.40	45.21	45.25
2878	NYSE	BDC	Thu, Dec 17, 2015	48.67	49.16	48.05	48.66
2877	NYSE	BDC	Wed, Dec 16, 2015	46.93	48.71	46.71	48.63
2876	NYSE	BDC	Tue, Dec 15, 2015	47.73	47.96	45.83	46.44
2875	NYSE	BDC	Mon, Dec 14, 2015	49.24	49.40	46.80	47.35
2874	NYSE	BDC	Fri, Dec 11, 2015	50.50	51.82	48.77	48.91
2873	NYSE	BDC	Thu, Dec 10, 2015	52.13	52.46	50.81	51.79
2872	NYSE	BDC	Wed, Dec 9, 2015	53.93	54.11	51.96	52.18
2871	NYSE	BDC	Tue, Dec 8, 2015	56.33	56.45	53.46	53.98
2870	NYSE	BDC	Mon, Dec 7, 2015	59.43	59.43	57.08	57.24
2869	NYSE	BDC	Fri, Dec 4, 2015	59.05	59.94	58.45	59.72
2868	NYSE	BDC	Thu, Dec 3, 2015	61.79	62.28	58.72	59.06
2867	NYSE	BDC	Wed, Dec 2, 2015	62.14	63.03	61.28	61.42
2866	NYSE	BDC	Tue, Dec 1, 2015	62.96	63.05	61.36	62.31
2865	NYSE	BDC	Mon, Nov 30, 2015	63.56	63.59	62.48	62.77
2864	NYSE	BDC	Fri, Nov 27, 2015	62.81	64.04	62.29	63.34
2863	NYSE	BDC	Wed, Nov 25, 2015	62.32	63.73	62.25	62.90
2862	NYSE	BDC	Tue, Nov 24, 2015	60.66	62.72	60.65	62.35
2861	NYSE	BDC	Mon, Nov 23, 2015	61.62	62.20	61.00	61.02
2860	NYSE	BDC	Fri, Nov 20, 2015	62.09	62.36	61.14	61.83
2859	NYSE	BDC	Thu, Nov 19, 2015	61.39	62.21	60.84	61.67
2858	NYSE	BDC	Wed, Nov 18, 2015	60.62	61.60	60.07	61.44
2857	NYSE	BDC	Tue, Nov 17, 2015	61.88	62.02	60.06	60.46
2856	NYSE	BDC	Mon, Nov 16, 2015	60.64	61.83	60.45	61.69
2855	NYSE	BDC	Fri, Nov 13, 2015	60.60	61.83	60.01	60.77
2854	NYSE	BDC	Thu, Nov 12, 2015	63.52	64.03	60.90	61.17
2853	NYSE	BDC	Wed, Nov 11, 2015	64.08	64.98	63.64	64.31
2852	NYSE	BDC	Tue, Nov 10, 2015	62.62	63.79	62.25	63.70
2851	NYSE	BDC	Mon, Nov 9, 2015	64.13	64.34	62.56	63.01
2850	NYSE	BDC	Fri, Nov 6, 2015	63.11	64.40	62.64	64.33
2849	NYSE	BDC	Thu, Nov 5, 2015	62.77	63.77	62.42	63.45
2848	NYSE	BDC	Wed, Nov 4, 2015	62.59	63.36	62.26	62.65
2847	NYSE	BDC	Tue, Nov 3, 2015	63.59	64.08	62.25	62.38
2846	NYSE	BDC	Mon, Nov 2, 2015	64.11	64.47	63.06	63.58
2845	NYSE	BDC	Fri, Oct 30, 2015	62.79	65.00	62.49	64.03
2844	NYSE	BDC	Thu, Oct 29, 2015	62.44	63.45	61.26	62.84
2843	NYSE	BDC	Wed, Oct 28, 2015	54.00	63.00	53.52	62.93
2842	NYSE	BDC	Tue, Oct 27, 2015	51.71	51.88	50.43	51.33
2841	NYSE	BDC	Mon, Oct 26, 2015	52.24	52.28	51.10	51.96
2840	NYSE	BDC	Fri, Oct 23, 2015	51.39	52.70	51.11	52.50
2839	NYSE	BDC	Thu, Oct 22, 2015	50.20	51.41	49.85	50.98
2838	NYSE	BDC	Wed, Oct 21, 2015	51.12	51.68	49.85	49.95
2837	NYSE	BDC	Tue, Oct 20, 2015	50.50	51.74	50.19	51.17
2836	NYSE	BDC	Mon, Oct 19, 2015	50.57	50.90	49.93	50.64
2835	NYSE	BDC	Fri, Oct 16, 2015	51.19	51.28	49.95	50.82
2834	NYSE	BDC	Thu, Oct 15, 2015	50.18	51.05	48.91	50.99
2833	NYSE	BDC	Wed, Oct 14, 2015	50.64	50.90	49.73	50.00
2832	NYSE	BDC	Tue, Oct 13, 2015	50.28	51.34	50.00	50.44
2831	NYSE	BDC	Mon, Oct 12, 2015	51.71	51.71	50.46	50.67
2830	NYSE	BDC	Fri, Oct 9, 2015	51.29	51.75	50.75	51.66
2829	NYSE	BDC	Thu, Oct 8, 2015	49.88	51.18	49.52	50.96
2828	NYSE	BDC	Wed, Oct 7, 2015	50.27	50.97	49.31	50.09
2827	NYSE	BDC	Tue, Oct 6, 2015	49.10	50.65	49.09	49.92
2826	NYSE	BDC	Mon, Oct 5, 2015	47.22	49.33	46.87	49.28
2825	NYSE	BDC	Fri, Oct 2, 2015	45.21	47.00	44.58	46.98
2824	NYSE	BDC	Thu, Oct 1, 2015	46.67	47.09	45.05	45.57
2823	NYSE	BDC	Wed, Sep 30, 2015	46.44	46.95	45.82	46.69
2822	NYSE	BDC	Tue, Sep 29, 2015	45.66	46.53	45.36	46.05
2821	NYSE	BDC	Mon, Sep 28, 2015	46.79	47.44	45.53	45.71
2820	NYSE	BDC	Fri, Sep 25, 2015	48.26	48.34	46.83	46.96
2819	NYSE	BDC	Thu, Sep 24, 2015	48.44	48.44	46.88	47.76
2818	NYSE	BDC	Wed, Sep 23, 2015	49.70	49.91	48.57	48.71
2817	NYSE	BDC	Tue, Sep 22, 2015	49.21	49.73	48.92	49.58
2816	NYSE	BDC	Mon, Sep 21, 2015	50.50	51.03	49.54	49.98
2815	NYSE	BDC	Fri, Sep 18, 2015	51.44	51.44	50.12	50.34
2814	NYSE	BDC	Thu, Sep 17, 2015	52.37	53.14	51.80	51.98
2813	NYSE	BDC	Wed, Sep 16, 2015	50.84	52.56	50.84	52.45
2812	NYSE	BDC	Tue, Sep 15, 2015	49.74	50.90	49.69	50.80
2811	NYSE	BDC	Mon, Sep 14, 2015	50.30	50.30	49.49	49.65
2810	NYSE	BDC	Fri, Sep 11, 2015	50.06	50.45	49.04	50.21
2809	NYSE	BDC	Thu, Sep 10, 2015	50.59	51.47	50.08	50.31
2808	NYSE	BDC	Wed, Sep 9, 2015	50.99	51.78	50.53	50.68
2807	NYSE	BDC	Tue, Sep 8, 2015	49.82	51.09	49.34	50.68
2806	NYSE	BDC	Fri, Sep 4, 2015	47.11	49.33	46.83	48.95
2805	NYSE	BDC	Thu, Sep 3, 2015	47.90	48.31	47.41	47.56
2804	NYSE	BDC	Wed, Sep 2, 2015	48.27	48.39	47.40	47.73
2803	NYSE	BDC	Tue, Sep 1, 2015	49.67	50.14	47.49	47.70
2802	NYSE	BDC	Mon, Aug 31, 2015	50.39	51.37	50.05	50.39
2801	NYSE	BDC	Fri, Aug 28, 2015	49.95	50.75	49.66	50.71
2800	NYSE	BDC	Thu, Aug 27, 2015	49.48	50.29	48.77	50.05
2799	NYSE	BDC	Wed, Aug 26, 2015	49.20	49.31	47.41	49.01
2798	NYSE	BDC	Tue, Aug 25, 2015	51.99	51.99	48.00	48.10
2797	NYSE	BDC	Mon, Aug 24, 2015	49.78	53.32	49.76	50.82
2796	NYSE	BDC	Fri, Aug 21, 2015	53.04	54.55	52.48	52.96
2795	NYSE	BDC	Thu, Aug 20, 2015	55.23	55.51	54.06	54.29
2794	NYSE	BDC	Wed, Aug 19, 2015	55.09	56.11	54.62	55.72
2793	NYSE	BDC	Tue, Aug 18, 2015	54.97	55.60	54.31	55.46
2792	NYSE	BDC	Mon, Aug 17, 2015	54.56	55.20	53.97	55.20
2791	NYSE	BDC	Fri, Aug 14, 2015	54.28	55.05	54.04	54.91
2790	NYSE	BDC	Thu, Aug 13, 2015	54.66	55.00	53.87	54.10
2789	NYSE	BDC	Wed, Aug 12, 2015	54.02	55.17	53.15	54.75
2788	NYSE	BDC	Tue, Aug 11, 2015	56.38	56.82	54.48	54.65
2787	NYSE	BDC	Mon, Aug 10, 2015	56.00	57.78	55.98	57.22
2786	NYSE	BDC	Fri, Aug 7, 2015	56.61	57.50	54.25	55.80
2785	NYSE	BDC	Thu, Aug 6, 2015	58.92	59.01	56.18	57.05
2784	NYSE	BDC	Wed, Aug 5, 2015	59.27	59.75	58.51	58.71
2783	NYSE	BDC	Tue, Aug 4, 2015	59.67	60.05	58.49	58.90
2782	NYSE	BDC	Mon, Aug 3, 2015	59.68	60.28	59.26	59.50
2781	NYSE	BDC	Fri, Jul 31, 2015	63.18	63.26	58.40	59.23
2780	NYSE	BDC	Thu, Jul 30, 2015	61.72	64.96	60.46	63.18
2779	NYSE	BDC	Wed, Jul 29, 2015	64.31	64.73	53.80	62.03
2778	NYSE	BDC	Tue, Jul 28, 2015	70.10	71.67	69.94	71.59
2777	NYSE	BDC	Mon, Jul 27, 2015	70.72	71.06	69.16	69.81
2776	NYSE	BDC	Fri, Jul 24, 2015	72.27	72.68	71.25	71.53
2775	NYSE	BDC	Thu, Jul 23, 2015	72.28	73.37	71.80	72.56
2774	NYSE	BDC	Wed, Jul 22, 2015	71.12	72.34	70.93	72.30
2773	NYSE	BDC	Tue, Jul 21, 2015	72.93	73.04	71.24	71.34
2772	NYSE	BDC	Mon, Jul 20, 2015	74.53	74.67	72.65	72.88
2771	NYSE	BDC	Fri, Jul 17, 2015	74.14	75.04	73.68	74.61
2770	NYSE	BDC	Thu, Jul 16, 2015	75.03	75.17	73.72	74.03
2769	NYSE	BDC	Wed, Jul 15, 2015	77.25	77.45	74.05	74.53
2768	NYSE	BDC	Tue, Jul 14, 2015	76.25	77.93	76.18	77.61
2767	NYSE	BDC	Mon, Jul 13, 2015	76.11	76.79	75.81	76.18
2766	NYSE	BDC	Fri, Jul 10, 2015	76.26	76.46	75.47	75.68
2765	NYSE	BDC	Thu, Jul 9, 2015	76.23	76.40	75.10	75.12
2764	NYSE	BDC	Wed, Jul 8, 2015	75.54	76.27	74.63	74.85
2763	NYSE	BDC	Tue, Jul 7, 2015	78.26	78.26	75.58	76.69
2762	NYSE	BDC	Mon, Jul 6, 2015	78.83	79.74	77.63	78.02
2761	NYSE	BDC	Thu, Jul 2, 2015	80.20	81.00	78.95	79.53
2760	NYSE	BDC	Wed, Jul 1, 2015	81.72	82.24	79.99	80.07
2759	NYSE	BDC	Tue, Jun 30, 2015	81.85	82.65	81.01	81.23
2758	NYSE	BDC	Mon, Jun 29, 2015	83.40	84.00	81.21	81.33
2757	NYSE	BDC	Fri, Jun 26, 2015	84.55	85.00	83.70	84.25
2756	NYSE	BDC	Thu, Jun 25, 2015	84.90	84.90	83.95	84.32
2755	NYSE	BDC	Wed, Jun 24, 2015	85.91	86.38	84.23	84.87
2754	NYSE	BDC	Tue, Jun 23, 2015	85.94	86.28	85.35	85.91
2753	NYSE	BDC	Mon, Jun 22, 2015	85.83	86.09	85.12	85.94
2752	NYSE	BDC	Fri, Jun 19, 2015	86.21	86.23	85.12	85.31
2751	NYSE	BDC	Thu, Jun 18, 2015	85.47	86.25	85.08	85.99
2750	NYSE	BDC	Wed, Jun 17, 2015	86.00	86.07	85.31	85.32
2749	NYSE	BDC	Tue, Jun 16, 2015	84.40	85.82	84.40	85.61
2748	NYSE	BDC	Mon, Jun 15, 2015	84.30	84.81	83.81	84.65
2747	NYSE	BDC	Fri, Jun 12, 2015	84.91	85.31	84.70	85.27
2746	NYSE	BDC	Thu, Jun 11, 2015	84.75	85.12	84.53	85.10
2745	NYSE	BDC	Wed, Jun 10, 2015	84.12	84.80	83.81	84.71
2744	NYSE	BDC	Tue, Jun 9, 2015	84.75	84.81	83.25	83.76
2743	NYSE	BDC	Mon, Jun 8, 2015	85.83	85.95	84.57	84.68
2742	NYSE	BDC	Fri, Jun 5, 2015	84.81	85.79	84.11	85.72
2741	NYSE	BDC	Thu, Jun 4, 2015	85.81	86.03	84.39	84.79
2740	NYSE	BDC	Wed, Jun 3, 2015	85.40	86.69	85.12	86.35
2739	NYSE	BDC	Tue, Jun 2, 2015	84.50	86.07	84.28	85.32
2738	NYSE	BDC	Mon, Jun 1, 2015	84.89	85.33	84.06	84.73
2737	NYSE	BDC	Fri, May 29, 2015	84.93	85.38	84.00	84.42
2736	NYSE	BDC	Thu, May 28, 2015	85.27	85.44	84.71	85.28
2735	NYSE	BDC	Wed, May 27, 2015	84.92	85.88	84.75	85.63
2734	NYSE	BDC	Tue, May 26, 2015	85.60	85.60	84.14	84.82
2733	NYSE	BDC	Fri, May 22, 2015	85.60	86.10	85.44	85.61
2732	NYSE	BDC	Thu, May 21, 2015	85.38	86.35	84.97	85.59
2731	NYSE	BDC	Wed, May 20, 2015	85.81	85.81	84.86	85.63
2730	NYSE	BDC	Tue, May 19, 2015	85.81	86.41	85.39	85.65
2729	NYSE	BDC	Mon, May 18, 2015	84.48	85.93	84.40	85.91
2728	NYSE	BDC	Fri, May 15, 2015	84.88	84.99	84.04	84.93
2727	NYSE	BDC	Thu, May 14, 2015	84.17	85.07	83.78	84.94
2726	NYSE	BDC	Wed, May 13, 2015	85.00	85.51	83.39	83.93
2725	NYSE	BDC	Tue, May 12, 2015	83.97	84.81	83.00	84.58
2724	NYSE	BDC	Mon, May 11, 2015	84.30	85.41	83.98	84.64
2723	NYSE	BDC	Fri, May 8, 2015	85.56	86.42	84.56	84.60
2722	NYSE	BDC	Thu, May 7, 2015	83.56	85.12	83.38	84.57
2721	NYSE	BDC	Wed, May 6, 2015	84.94	85.75	83.16	83.76
2720	NYSE	BDC	Tue, May 5, 2015	86.36	87.19	84.01	84.99
2719	NYSE	BDC	Mon, May 4, 2015	85.12	87.84	84.92	87.16
2718	NYSE	BDC	Fri, May 1, 2015	84.01	85.31	83.94	85.12
2717	NYSE	BDC	Thu, Apr 30, 2015	89.52	89.99	83.66	83.95
2716	NYSE	BDC	Wed, Apr 29, 2015	92.39	93.51	91.92	93.09
2715	NYSE	BDC	Tue, Apr 28, 2015	92.37	93.24	91.82	93.06
2714	NYSE	BDC	Mon, Apr 27, 2015	93.88	94.51	91.85	92.24
2713	NYSE	BDC	Fri, Apr 24, 2015	95.56	95.56	93.72	93.89
2712	NYSE	BDC	Thu, Apr 23, 2015	93.62	95.23	93.52	95.14
2711	NYSE	BDC	Wed, Apr 22, 2015	94.76	95.38	93.17	93.79
2710	NYSE	BDC	Tue, Apr 21, 2015	94.67	95.09	94.00	94.67
2709	NYSE	BDC	Mon, Apr 20, 2015	92.54	94.26	92.49	94.17
2708	NYSE	BDC	Fri, Apr 17, 2015	92.94	93.15	91.60	91.91
2707	NYSE	BDC	Thu, Apr 16, 2015	93.60	94.31	92.82	93.56
2706	NYSE	BDC	Wed, Apr 15, 2015	94.40	94.70	93.56	93.63
2705	NYSE	BDC	Tue, Apr 14, 2015	93.89	93.96	92.05	93.89
2704	NYSE	BDC	Mon, Apr 13, 2015	93.67	94.06	92.94	93.44
2703	NYSE	BDC	Fri, Apr 10, 2015	94.72	94.85	93.79	94.04
2702	NYSE	BDC	Thu, Apr 9, 2015	93.78	94.36	93.09	93.93
2701	NYSE	BDC	Wed, Apr 8, 2015	93.00	93.90	92.60	93.72
2700	NYSE	BDC	Tue, Apr 7, 2015	94.09	94.36	93.02	93.15
2699	NYSE	BDC	Mon, Apr 6, 2015	92.23	95.05	92.23	94.49
2698	NYSE	BDC	Thu, Apr 2, 2015	92.11	93.63	91.85	93.06
2697	NYSE	BDC	Wed, Apr 1, 2015	93.17	93.26	90.93	92.00
2696	NYSE	BDC	Tue, Mar 31, 2015	91.37	93.80	90.51	93.56
2695	NYSE	BDC	Mon, Mar 30, 2015	91.69	92.57	91.10	92.23
2694	NYSE	BDC	Fri, Mar 27, 2015	88.22	91.05	88.14	91.03
2693	NYSE	BDC	Thu, Mar 26, 2015	87.41	88.29	86.82	88.07
2692	NYSE	BDC	Wed, Mar 25, 2015	91.76	91.85	87.82	87.83
2691	NYSE	BDC	Tue, Mar 24, 2015	91.59	92.17	90.73	91.89
2690	NYSE	BDC	Mon, Mar 23, 2015	92.22	92.81	91.61	91.86
2689	NYSE	BDC	Fri, Mar 20, 2015	91.08	92.39	90.75	92.13
2688	NYSE	BDC	Thu, Mar 19, 2015	89.87	90.84	89.65	90.67
2687	NYSE	BDC	Wed, Mar 18, 2015	88.88	90.74	88.06	90.27
2686	NYSE	BDC	Tue, Mar 17, 2015	87.06	89.23	87.06	88.96
2685	NYSE	BDC	Mon, Mar 16, 2015	86.79	87.68	86.39	87.34
2684	NYSE	BDC	Fri, Mar 13, 2015	87.63	87.72	85.10	86.35
2683	NYSE	BDC	Thu, Mar 12, 2015	86.49	87.84	86.09	87.74
2682	NYSE	BDC	Wed, Mar 11, 2015	85.44	85.97	84.70	85.71
2681	NYSE	BDC	Tue, Mar 10, 2015	87.04	87.15	85.04	85.16
2680	NYSE	BDC	Mon, Mar 9, 2015	87.70	88.27	87.19	87.94
2679	NYSE	BDC	Fri, Mar 6, 2015	88.51	89.41	87.11	87.52
2678	NYSE	BDC	Thu, Mar 5, 2015	89.11	89.76	88.65	89.28
2677	NYSE	BDC	Wed, Mar 4, 2015	88.92	89.20	88.22	88.95
2676	NYSE	BDC	Tue, Mar 3, 2015	89.69	90.47	88.71	89.34
2675	NYSE	BDC	Mon, Mar 2, 2015	88.81	90.20	88.00	90.09
2674	NYSE	BDC	Fri, Feb 27, 2015	90.02	90.63	88.76	88.78
2673	NYSE	BDC	Thu, Feb 26, 2015	89.33	90.59	88.88	89.89
2672	NYSE	BDC	Wed, Feb 25, 2015	90.28	90.61	88.57	89.23
2671	NYSE	BDC	Tue, Feb 24, 2015	90.23	91.02	89.86	90.19
2670	NYSE	BDC	Mon, Feb 23, 2015	89.68	90.14	89.26	90.13
2669	NYSE	BDC	Fri, Feb 20, 2015	88.15	90.04	87.70	90.00
2668	NYSE	BDC	Thu, Feb 19, 2015	87.93	89.12	87.71	88.52
2667	NYSE	BDC	Wed, Feb 18, 2015	87.50	88.57	87.16	88.15
2666	NYSE	BDC	Tue, Feb 17, 2015	88.00	88.21	86.64	87.65
2665	NYSE	BDC	Fri, Feb 13, 2015	87.10	87.87	86.89	87.78
2664	NYSE	BDC	Thu, Feb 12, 2015	85.69	87.21	85.51	87.17
2663	NYSE	BDC	Wed, Feb 11, 2015	85.10	85.50	84.51	85.35
2662	NYSE	BDC	Tue, Feb 10, 2015	85.10	85.21	84.13	85.04
2661	NYSE	BDC	Mon, Feb 9, 2015	84.61	85.50	84.06	84.61
2660	NYSE	BDC	Fri, Feb 6, 2015	84.47	86.36	84.29	84.96
2659	NYSE	BDC	Thu, Feb 5, 2015	84.27	84.64	81.81	84.25
2658	NYSE	BDC	Wed, Feb 4, 2015	84.65	85.46	84.16	85.04
2657	NYSE	BDC	Tue, Feb 3, 2015	83.68	85.34	83.55	84.93
2656	NYSE	BDC	Mon, Feb 2, 2015	83.48	83.48	81.51	83.19
2655	NYSE	BDC	Fri, Jan 30, 2015	83.96	84.64	82.62	82.94
2654	NYSE	BDC	Thu, Jan 29, 2015	83.63	84.64	82.28	84.59
2653	NYSE	BDC	Wed, Jan 28, 2015	85.51	85.81	83.29	83.62
2652	NYSE	BDC	Tue, Jan 27, 2015	82.98	85.16	82.96	84.86
2651	NYSE	BDC	Mon, Jan 26, 2015	83.90	84.40	83.33	84.00
2650	NYSE	BDC	Fri, Jan 23, 2015	83.68	85.25	83.20	83.86
2649	NYSE	BDC	Thu, Jan 22, 2015	81.69	84.40	80.51	83.64
2648	NYSE	BDC	Wed, Jan 21, 2015	80.69	81.99	80.43	81.05
2647	NYSE	BDC	Tue, Jan 20, 2015	81.91	82.36	79.80	81.16
2646	NYSE	BDC	Fri, Jan 16, 2015	80.09	81.73	79.57	81.60
2645	NYSE	BDC	Thu, Jan 15, 2015	83.08	83.28	80.13	80.48
2644	NYSE	BDC	Wed, Jan 14, 2015	81.95	83.02	81.43	82.60
2643	NYSE	BDC	Tue, Jan 13, 2015	81.82	83.43	81.68	83.12
2642	NYSE	BDC	Mon, Jan 12, 2015	80.71	81.62	78.94	80.76
2641	NYSE	BDC	Fri, Jan 9, 2015	80.76	81.80	79.87	80.84
2640	NYSE	BDC	Thu, Jan 8, 2015	80.24	80.64	79.26	80.61
2639	NYSE	BDC	Wed, Jan 7, 2015	80.00	80.10	78.78	79.31
2638	NYSE	BDC	Tue, Jan 6, 2015	78.99	79.93	78.40	79.30
2637	NYSE	BDC	Mon, Jan 5, 2015	78.16	78.94	77.76	78.57
2636	NYSE	BDC	Fri, Jan 2, 2015	79.30	79.70	77.67	78.61
2635	NYSE	BDC	Wed, Dec 31, 2014	80.59	80.75	78.63	78.81
2634	NYSE	BDC	Tue, Dec 30, 2014	80.94	81.30	80.06	80.25
2633	NYSE	BDC	Mon, Dec 29, 2014	80.66	81.46	80.41	80.96
2632	NYSE	BDC	Fri, Dec 26, 2014	80.91	81.21	80.28	80.41
2631	NYSE	BDC	Wed, Dec 24, 2014	80.47	80.82	80.26	80.39
2630	NYSE	BDC	Tue, Dec 23, 2014	80.32	80.79	79.90	80.27
2629	NYSE	BDC	Mon, Dec 22, 2014	79.10	79.55	78.40	79.50
2628	NYSE	BDC	Fri, Dec 19, 2014	78.81	79.49	78.22	78.76
2627	NYSE	BDC	Thu, Dec 18, 2014	79.22	79.50	78.58	78.90
2626	NYSE	BDC	Wed, Dec 17, 2014	78.26	79.02	77.29	78.48
2625	NYSE	BDC	Tue, Dec 16, 2014	78.81	80.47	77.86	77.93
2624	NYSE	BDC	Mon, Dec 15, 2014	80.56	81.20	78.54	79.06
2623	NYSE	BDC	Fri, Dec 12, 2014	79.44	81.96	79.40	80.41
2622	NYSE	BDC	Thu, Dec 11, 2014	79.48	81.60	79.44	80.39
2621	NYSE	BDC	Wed, Dec 10, 2014	80.00	82.90	78.58	78.65
2620	NYSE	BDC	Tue, Dec 9, 2014	72.28	75.06	71.93	74.92
2619	NYSE	BDC	Mon, Dec 8, 2014	74.09	74.96	72.79	73.30
2618	NYSE	BDC	Fri, Dec 5, 2014	74.11	75.24	73.88	74.34
2617	NYSE	BDC	Thu, Dec 4, 2014	74.50	74.82	73.58	74.04
2616	NYSE	BDC	Wed, Dec 3, 2014	73.51	75.37	73.33	74.81
2615	NYSE	BDC	Tue, Dec 2, 2014	71.97	73.53	70.56	73.40
2614	NYSE	BDC	Mon, Dec 1, 2014	72.73	73.11	71.73	71.87
2613	NYSE	BDC	Fri, Nov 28, 2014	74.48	74.48	72.94	73.03
2612	NYSE	BDC	Wed, Nov 26, 2014	74.01	74.52	73.61	74.38
2611	NYSE	BDC	Tue, Nov 25, 2014	73.85	74.36	73.36	74.01
2610	NYSE	BDC	Mon, Nov 24, 2014	72.86	73.51	72.63	73.50
2609	NYSE	BDC	Fri, Nov 21, 2014	73.18	73.99	72.42	72.72
2608	NYSE	BDC	Thu, Nov 20, 2014	70.89	72.24	70.74	72.20
2607	NYSE	BDC	Wed, Nov 19, 2014	72.33	72.33	70.97	71.59
2606	NYSE	BDC	Tue, Nov 18, 2014	71.66	73.45	71.57	72.62
2605	NYSE	BDC	Mon, Nov 17, 2014	71.78	71.98	71.24	71.42
2604	NYSE	BDC	Fri, Nov 14, 2014	71.56	72.61	71.35	71.80
2603	NYSE	BDC	Thu, Nov 13, 2014	72.28	72.74	71.93	72.08
2602	NYSE	BDC	Wed, Nov 12, 2014	71.61	72.50	71.32	72.34
2601	NYSE	BDC	Tue, Nov 11, 2014	71.81	72.24	71.36	71.97
2600	NYSE	BDC	Mon, Nov 10, 2014	71.00	71.91	70.57	71.91
2599	NYSE	BDC	Fri, Nov 7, 2014	70.42	70.98	70.21	70.75
2598	NYSE	BDC	Thu, Nov 6, 2014	70.14	70.74	69.87	70.33
2597	NYSE	BDC	Wed, Nov 5, 2014	71.09	71.19	69.42	70.11
2596	NYSE	BDC	Tue, Nov 4, 2014	70.43	71.13	70.25	70.36
2595	NYSE	BDC	Mon, Nov 3, 2014	71.31	71.69	70.36	70.61
2594	NYSE	BDC	Fri, Oct 31, 2014	70.33	71.35	69.49	71.19
2593	NYSE	BDC	Thu, Oct 30, 2014	68.24	69.45	67.25	69.18
2592	NYSE	BDC	Wed, Oct 29, 2014	67.65	69.66	66.70	68.51
2591	NYSE	BDC	Tue, Oct 28, 2014	66.06	67.76	65.65	67.71
2590	NYSE	BDC	Mon, Oct 27, 2014	65.25	65.79	64.46	65.65
2589	NYSE	BDC	Fri, Oct 24, 2014	65.42	65.82	64.88	65.71
2588	NYSE	BDC	Thu, Oct 23, 2014	64.21	65.56	63.93	65.26
2587	NYSE	BDC	Wed, Oct 22, 2014	64.67	65.16	63.26	63.32
2586	NYSE	BDC	Tue, Oct 21, 2014	62.60	64.65	62.52	64.60
2585	NYSE	BDC	Mon, Oct 20, 2014	60.73	61.96	60.73	61.76
2584	NYSE	BDC	Fri, Oct 17, 2014	61.49	62.08	60.59	61.08
2583	NYSE	BDC	Thu, Oct 16, 2014	58.71	61.09	58.48	60.72
2582	NYSE	BDC	Wed, Oct 15, 2014	59.10	60.66	58.06	59.93
2581	NYSE	BDC	Tue, Oct 14, 2014	59.24	60.80	59.04	59.53
2580	NYSE	BDC	Mon, Oct 13, 2014	58.80	60.04	58.49	58.56
2579	NYSE	BDC	Fri, Oct 10, 2014	60.20	60.33	58.57	58.67
2578	NYSE	BDC	Thu, Oct 9, 2014	62.72	62.77	60.42	60.56
2577	NYSE	BDC	Wed, Oct 8, 2014	62.01	63.01	60.58	62.95
2576	NYSE	BDC	Tue, Oct 7, 2014	62.70	63.56	61.98	61.98
2575	NYSE	BDC	Mon, Oct 6, 2014	63.06	63.67	62.34	63.25
2574	NYSE	BDC	Fri, Oct 3, 2014	62.60	62.98	62.11	62.95
2573	NYSE	BDC	Thu, Oct 2, 2014	62.18	62.70	61.04	61.99
2572	NYSE	BDC	Wed, Oct 1, 2014	63.90	64.24	62.10	62.18
2571	NYSE	BDC	Tue, Sep 30, 2014	65.24	65.24	64.02	64.02
2570	NYSE	BDC	Mon, Sep 29, 2014	64.99	65.61	64.77	65.36
2569	NYSE	BDC	Fri, Sep 26, 2014	64.96	66.14	64.72	66.08
2568	NYSE	BDC	Thu, Sep 25, 2014	66.10	66.46	64.69	64.88
2567	NYSE	BDC	Wed, Sep 24, 2014	65.68	66.60	64.93	66.40
2566	NYSE	BDC	Tue, Sep 23, 2014	67.75	68.05	65.73	65.75
2565	NYSE	BDC	Mon, Sep 22, 2014	69.74	70.01	67.68	67.83
2564	NYSE	BDC	Fri, Sep 19, 2014	70.98	71.28	69.57	70.02
2563	NYSE	BDC	Thu, Sep 18, 2014	70.97	71.31	70.52	70.89
2562	NYSE	BDC	Wed, Sep 17, 2014	71.10	71.41	69.97	70.55
2561	NYSE	BDC	Tue, Sep 16, 2014	70.85	71.21	70.31	70.93
2560	NYSE	BDC	Mon, Sep 15, 2014	72.44	72.44	70.86	71.02
2559	NYSE	BDC	Fri, Sep 12, 2014	73.81	73.81	72.06	72.27
2558	NYSE	BDC	Thu, Sep 11, 2014	72.03	73.86	71.97	73.75
2557	NYSE	BDC	Wed, Sep 10, 2014	72.22	72.78	71.69	72.64
2556	NYSE	BDC	Tue, Sep 9, 2014	72.66	73.07	72.23	72.25
2555	NYSE	BDC	Mon, Sep 8, 2014	72.98	73.65	72.20	72.88
2554	NYSE	BDC	Fri, Sep 5, 2014	72.71	73.12	71.90	72.94
2553	NYSE	BDC	Thu, Sep 4, 2014	73.55	74.01	72.64	72.86
2552	NYSE	BDC	Wed, Sep 3, 2014	74.04	74.36	73.05	73.26
2551	NYSE	BDC	Tue, Sep 2, 2014	73.41	74.02	72.78	73.53
2550	NYSE	BDC	Fri, Aug 29, 2014	72.62	73.13	72.13	73.07
2549	NYSE	BDC	Thu, Aug 28, 2014	73.51	73.54	72.57	72.61
2548	NYSE	BDC	Wed, Aug 27, 2014	73.74	73.86	73.34	73.68
2547	NYSE	BDC	Tue, Aug 26, 2014	73.07	73.95	72.77	73.72
2546	NYSE	BDC	Mon, Aug 25, 2014	73.30	73.57	72.73	72.86
2545	NYSE	BDC	Fri, Aug 22, 2014	72.95	73.06	72.39	72.69
2544	NYSE	BDC	Thu, Aug 21, 2014	72.34	73.35	71.68	73.18
2543	NYSE	BDC	Wed, Aug 20, 2014	71.89	72.75	71.41	72.45
2542	NYSE	BDC	Tue, Aug 19, 2014	72.04	72.51	71.93	72.27
2541	NYSE	BDC	Mon, Aug 18, 2014	71.34	71.99	71.05	71.88
2540	NYSE	BDC	Fri, Aug 15, 2014	71.44	71.52	69.71	70.76
2539	NYSE	BDC	Thu, Aug 14, 2014	70.82	71.20	70.16	70.57
2538	NYSE	BDC	Wed, Aug 13, 2014	69.14	70.35	69.14	70.33
2537	NYSE	BDC	Tue, Aug 12, 2014	68.94	69.71	68.39	68.93
2536	NYSE	BDC	Mon, Aug 11, 2014	69.38	69.38	68.82	69.05
2535	NYSE	BDC	Fri, Aug 8, 2014	68.11	69.07	67.95	68.89
2534	NYSE	BDC	Thu, Aug 7, 2014	68.70	68.86	67.93	68.13
2533	NYSE	BDC	Wed, Aug 6, 2014	67.08	68.84	67.08	68.60
2532	NYSE	BDC	Tue, Aug 5, 2014	67.88	68.23	67.08	67.77
2531	NYSE	BDC	Mon, Aug 4, 2014	69.99	69.99	68.07	68.23
2530	NYSE	BDC	Fri, Aug 1, 2014	68.41	69.79	68.12	69.58
2529	NYSE	BDC	Thu, Jul 31, 2014	70.93	71.35	67.84	67.90
2528	NYSE	BDC	Wed, Jul 30, 2014	74.10	74.30	71.65	71.81
2527	NYSE	BDC	Tue, Jul 29, 2014	74.44	75.26	74.00	74.18
2526	NYSE	BDC	Mon, Jul 28, 2014	75.03	75.06	73.88	74.42
2525	NYSE	BDC	Fri, Jul 25, 2014	75.33	75.50	74.83	74.97
2524	NYSE	BDC	Thu, Jul 24, 2014	76.80	77.43	75.78	75.92
2523	NYSE	BDC	Wed, Jul 23, 2014	77.49	77.49	76.64	76.77
2522	NYSE	BDC	Tue, Jul 22, 2014	77.37	78.01	77.04	77.24
2521	NYSE	BDC	Mon, Jul 21, 2014	76.41	77.24	76.05	76.88
2520	NYSE	BDC	Fri, Jul 18, 2014	74.00	77.13	72.55	77.08
2519	NYSE	BDC	Thu, Jul 17, 2014	75.28	75.47	74.02	74.08
2518	NYSE	BDC	Wed, Jul 16, 2014	77.25	77.25	75.73	75.89
2517	NYSE	BDC	Tue, Jul 15, 2014	77.65	77.94	76.51	76.70
2516	NYSE	BDC	Mon, Jul 14, 2014	77.85	77.86	76.98	77.51
2515	NYSE	BDC	Fri, Jul 11, 2014	76.96	77.21	76.48	76.89
2514	NYSE	BDC	Thu, Jul 10, 2014	75.89	77.34	75.89	77.08
2513	NYSE	BDC	Wed, Jul 9, 2014	77.53	77.92	76.92	77.65
2512	NYSE	BDC	Tue, Jul 8, 2014	78.17	78.17	76.87	77.33
2511	NYSE	BDC	Mon, Jul 7, 2014	78.55	78.82	78.03	78.24
2510	NYSE	BDC	Thu, Jul 3, 2014	78.30	79.01	78.22	78.74
2509	NYSE	BDC	Wed, Jul 2, 2014	78.47	78.99	77.77	78.13
2508	NYSE	BDC	Tue, Jul 1, 2014	77.89	79.30	77.67	78.76
2507	NYSE	BDC	Mon, Jun 30, 2014	78.63	79.07	77.92	78.16
2506	NYSE	BDC	Fri, Jun 27, 2014	76.71	79.20	76.71	78.83
2505	NYSE	BDC	Thu, Jun 26, 2014	77.12	77.39	76.34	77.37
2504	NYSE	BDC	Wed, Jun 25, 2014	75.18	77.38	75.00	77.17
2503	NYSE	BDC	Tue, Jun 24, 2014	75.44	76.14	74.52	74.54
2502	NYSE	BDC	Mon, Jun 23, 2014	76.16	76.30	75.40	75.50
2501	NYSE	BDC	Fri, Jun 20, 2014	75.79	76.26	75.47	76.05
2500	NYSE	BDC	Thu, Jun 19, 2014	76.25	76.25	75.55	75.77
2499	NYSE	BDC	Wed, Jun 18, 2014	76.00	76.37	75.35	76.08
2498	NYSE	BDC	Tue, Jun 17, 2014	75.62	76.69	75.25	76.11
2497	NYSE	BDC	Mon, Jun 16, 2014	75.99	76.37	74.79	75.76
2496	NYSE	BDC	Fri, Jun 13, 2014	76.43	76.78	75.91	76.26
2495	NYSE	BDC	Thu, Jun 12, 2014	76.62	77.16	76.06	76.46
2494	NYSE	BDC	Wed, Jun 11, 2014	76.34	77.54	76.32	77.02
2493	NYSE	BDC	Tue, Jun 10, 2014	76.72	77.05	76.27	77.00
2492	NYSE	BDC	Mon, Jun 9, 2014	75.89	77.20	75.83	76.83
2491	NYSE	BDC	Fri, Jun 6, 2014	75.55	76.41	75.19	76.06
2490	NYSE	BDC	Thu, Jun 5, 2014	73.52	75.37	73.18	75.09
2489	NYSE	BDC	Wed, Jun 4, 2014	73.43	73.92	72.89	73.58
2488	NYSE	BDC	Tue, Jun 3, 2014	72.42	74.06	72.08	73.85
2487	NYSE	BDC	Mon, Jun 2, 2014	72.13	73.06	70.91	73.01
2486	NYSE	BDC	Fri, May 30, 2014	72.45	72.48	71.58	71.99
2485	NYSE	BDC	Thu, May 29, 2014	72.01	72.40	71.50	72.36
2484	NYSE	BDC	Wed, May 28, 2014	71.83	72.40	71.56	71.68
2483	NYSE	BDC	Tue, May 27, 2014	71.50	72.73	71.45	72.02
2482	NYSE	BDC	Fri, May 23, 2014	70.19	71.50	70.13	71.29
2481	NYSE	BDC	Thu, May 22, 2014	69.67	70.17	69.25	70.08
2480	NYSE	BDC	Wed, May 21, 2014	69.26	70.13	68.93	69.59
2479	NYSE	BDC	Tue, May 20, 2014	69.50	69.50	68.14	69.00
2478	NYSE	BDC	Mon, May 19, 2014	69.27	69.76	68.54	69.65
2477	NYSE	BDC	Fri, May 16, 2014	68.26	69.48	67.75	69.44
2476	NYSE	BDC	Thu, May 15, 2014	68.62	69.02	67.15	68.41
2475	NYSE	BDC	Wed, May 14, 2014	70.85	71.03	68.85	68.85
2474	NYSE	BDC	Tue, May 13, 2014	72.09	72.25	70.68	70.89
2473	NYSE	BDC	Mon, May 12, 2014	70.25	72.34	70.25	72.02
2472	NYSE	BDC	Fri, May 9, 2014	69.70	70.05	68.54	69.96
2471	NYSE	BDC	Thu, May 8, 2014	70.68	71.80	69.77	70.06
2470	NYSE	BDC	Wed, May 7, 2014	71.19	71.42	69.57	70.75
2469	NYSE	BDC	Tue, May 6, 2014	71.81	72.29	71.03	71.06
2468	NYSE	BDC	Mon, May 5, 2014	72.13	72.96	71.82	72.23
2467	NYSE	BDC	Fri, May 2, 2014	72.49	73.53	72.31	72.93
2466	NYSE	BDC	Thu, May 1, 2014	73.34	73.40	71.88	72.46
2465	NYSE	BDC	Wed, Apr 30, 2014	72.75	73.98	72.04	73.81
2464	NYSE	BDC	Tue, Apr 29, 2014	72.77	73.26	72.45	72.77
2463	NYSE	BDC	Mon, Apr 28, 2014	73.73	73.82	70.98	72.33
2462	NYSE	BDC	Fri, Apr 25, 2014	74.45	74.54	72.82	73.19
2461	NYSE	BDC	Thu, Apr 24, 2014	75.78	75.78	74.37	74.98
2460	NYSE	BDC	Wed, Apr 23, 2014	75.57	76.06	75.20	75.21
2459	NYSE	BDC	Tue, Apr 22, 2014	75.40	76.23	75.31	75.83
2458	NYSE	BDC	Mon, Apr 21, 2014	75.70	76.16	74.74	75.30
2457	NYSE	BDC	Thu, Apr 17, 2014	74.61	76.88	74.35	75.64
2456	NYSE	BDC	Wed, Apr 16, 2014	73.78	74.76	73.64	74.70
2455	NYSE	BDC	Tue, Apr 15, 2014	71.76	73.22	71.07	73.13
2454	NYSE	BDC	Mon, Apr 14, 2014	71.45	71.82	70.90	71.61
2453	NYSE	BDC	Fri, Apr 11, 2014	70.44	71.56	70.36	70.40
2452	NYSE	BDC	Thu, Apr 10, 2014	73.08	73.32	71.21	71.28
2451	NYSE	BDC	Wed, Apr 9, 2014	71.72	73.14	71.30	73.08
2450	NYSE	BDC	Tue, Apr 8, 2014	71.52	72.35	71.00	71.54
2449	NYSE	BDC	Mon, Apr 7, 2014	72.63	72.91	71.14	71.54
2448	NYSE	BDC	Fri, Apr 4, 2014	75.21	75.38	72.58	72.88
2447	NYSE	BDC	Thu, Apr 3, 2014	74.44	74.92	74.07	74.43
2446	NYSE	BDC	Wed, Apr 2, 2014	72.30	74.15	72.05	74.07
2445	NYSE	BDC	Tue, Apr 1, 2014	70.05	71.78	69.94	71.78
2444	NYSE	BDC	Mon, Mar 31, 2014	68.83	69.77	68.15	69.60
2443	NYSE	BDC	Fri, Mar 28, 2014	67.87	69.37	67.70	68.19
2442	NYSE	BDC	Thu, Mar 27, 2014	67.77	68.31	67.46	67.67
2441	NYSE	BDC	Wed, Mar 26, 2014	70.25	70.25	67.94	67.95
2440	NYSE	BDC	Tue, Mar 25, 2014	70.45	70.97	69.30	69.83
2439	NYSE	BDC	Mon, Mar 24, 2014	71.98	72.34	69.90	70.24
2438	NYSE	BDC	Fri, Mar 21, 2014	72.60	72.74	71.67	71.83
2437	NYSE	BDC	Thu, Mar 20, 2014	72.28	72.57	71.19	72.17
2436	NYSE	BDC	Wed, Mar 19, 2014	73.31	73.53	71.52	72.54
2435	NYSE	BDC	Tue, Mar 18, 2014	72.08	73.40	71.91	73.30
2434	NYSE	BDC	Mon, Mar 17, 2014	72.16	72.91	72.07	72.18
2433	NYSE	BDC	Fri, Mar 14, 2014	70.63	72.06	70.63	71.52
2432	NYSE	BDC	Thu, Mar 13, 2014	72.56	72.56	70.66	71.16
2431	NYSE	BDC	Wed, Mar 12, 2014	72.17	72.76	71.62	72.13
2430	NYSE	BDC	Tue, Mar 11, 2014	73.76	74.15	72.38	72.68
2429	NYSE	BDC	Mon, Mar 10, 2014	74.18	74.23	73.58	73.84
2428	NYSE	BDC	Fri, Mar 7, 2014	74.78	74.86	73.84	74.18
2427	NYSE	BDC	Thu, Mar 6, 2014	74.00	75.23	73.92	74.24
2426	NYSE	BDC	Wed, Mar 5, 2014	72.48	73.93	72.00	73.78
2425	NYSE	BDC	Tue, Mar 4, 2014	71.99	73.15	71.64	72.57
2424	NYSE	BDC	Mon, Mar 3, 2014	71.32	71.52	69.47	70.74
2423	NYSE	BDC	Fri, Feb 28, 2014	72.00	72.83	71.62	72.13
2422	NYSE	BDC	Thu, Feb 27, 2014	71.27	72.06	70.96	72.03
2421	NYSE	BDC	Wed, Feb 26, 2014	71.05	72.22	70.86	71.52
2420	NYSE	BDC	Tue, Feb 25, 2014	71.18	71.43	70.46	71.04
2419	NYSE	BDC	Mon, Feb 24, 2014	70.89	71.70	70.60	71.24
2418	NYSE	BDC	Fri, Feb 21, 2014	70.41	70.94	70.17	70.56
2417	NYSE	BDC	Thu, Feb 20, 2014	68.51	70.31	68.43	70.17
2416	NYSE	BDC	Wed, Feb 19, 2014	69.33	69.90	68.41	68.51
2415	NYSE	BDC	Tue, Feb 18, 2014	69.44	70.17	69.31	69.66
2414	NYSE	BDC	Fri, Feb 14, 2014	69.01	69.49	68.60	69.31
2413	NYSE	BDC	Thu, Feb 13, 2014	67.12	69.17	67.12	69.11
2412	NYSE	BDC	Wed, Feb 12, 2014	67.87	68.53	67.55	67.79
2411	NYSE	BDC	Tue, Feb 11, 2014	66.67	68.06	66.36	67.67
2410	NYSE	BDC	Mon, Feb 10, 2014	67.50	67.54	66.44	66.68
2409	NYSE	BDC	Fri, Feb 7, 2014	65.78	67.58	65.78	67.51
2408	NYSE	BDC	Thu, Feb 6, 2014	63.85	66.38	62.79	65.58
2407	NYSE	BDC	Wed, Feb 5, 2014	62.88	63.98	62.12	63.51
2406	NYSE	BDC	Tue, Feb 4, 2014	62.72	63.60	61.81	63.13
2405	NYSE	BDC	Mon, Feb 3, 2014	64.67	66.00	62.10	62.40
2404	NYSE	BDC	Fri, Jan 31, 2014	64.66	65.58	64.31	64.71
2403	NYSE	BDC	Thu, Jan 30, 2014	65.57	66.38	64.87	65.90
2402	NYSE	BDC	Wed, Jan 29, 2014	65.29	66.29	64.72	64.87
2401	NYSE	BDC	Tue, Jan 28, 2014	65.77	66.43	65.54	66.13
2400	NYSE	BDC	Mon, Jan 27, 2014	66.31	66.72	65.16	65.77
2399	NYSE	BDC	Fri, Jan 24, 2014	68.13	68.22	65.96	66.25
2398	NYSE	BDC	Thu, Jan 23, 2014	69.41	69.41	68.38	68.78
2397	NYSE	BDC	Wed, Jan 22, 2014	69.40	69.86	69.00	69.74
2396	NYSE	BDC	Tue, Jan 21, 2014	70.09	70.09	68.76	69.45
2395	NYSE	BDC	Fri, Jan 17, 2014	69.69	70.05	69.28	69.57
2394	NYSE	BDC	Thu, Jan 16, 2014	70.21	70.87	69.27	69.96
2393	NYSE	BDC	Wed, Jan 15, 2014	69.54	70.70	69.48	70.52
2392	NYSE	BDC	Tue, Jan 14, 2014	67.90	70.73	67.58	69.30
2391	NYSE	BDC	Mon, Jan 13, 2014	68.55	68.86	67.13	67.61
2390	NYSE	BDC	Fri, Jan 10, 2014	68.85	69.08	67.96	68.88
2389	NYSE	BDC	Thu, Jan 9, 2014	69.23	69.45	68.30	68.82
2388	NYSE	BDC	Wed, Jan 8, 2014	69.24	69.37	68.41	68.90
2387	NYSE	BDC	Tue, Jan 7, 2014	69.48	70.18	68.90	69.24
2386	NYSE	BDC	Mon, Jan 6, 2014	70.21	70.29	69.11	69.21
2385	NYSE	BDC	Fri, Jan 3, 2014	69.44	70.30	69.44	70.04
2384	NYSE	BDC	Thu, Jan 2, 2014	70.05	70.30	69.04	69.39
2383	NYSE	BDC	Tue, Dec 31, 2013	70.32	70.74	70.09	70.45
2382	NYSE	BDC	Mon, Dec 30, 2013	70.69	70.97	70.21	70.36
2381	NYSE	BDC	Fri, Dec 27, 2013	71.54	71.54	70.39	70.60
2380	NYSE	BDC	Thu, Dec 26, 2013	71.55	72.07	70.85	71.16
2379	NYSE	BDC	Tue, Dec 24, 2013	71.00	71.76	70.81	71.30
2378	NYSE	BDC	Mon, Dec 23, 2013	69.90	71.06	69.50	70.79
2377	NYSE	BDC	Fri, Dec 20, 2013	69.65	70.43	69.26	69.63
2376	NYSE	BDC	Thu, Dec 19, 2013	70.66	70.84	69.45	69.57
2375	NYSE	BDC	Wed, Dec 18, 2013	69.06	71.11	68.59	70.68
2374	NYSE	BDC	Tue, Dec 17, 2013	69.59	69.59	68.71	69.06
2373	NYSE	BDC	Mon, Dec 16, 2013	68.90	69.67	67.53	69.56
2372	NYSE	BDC	Fri, Dec 13, 2013	68.02	68.60	67.62	68.42
2371	NYSE	BDC	Thu, Dec 12, 2013	66.80	68.17	66.52	67.95
2370	NYSE	BDC	Wed, Dec 11, 2013	67.95	68.30	66.63	66.96
2369	NYSE	BDC	Tue, Dec 10, 2013	65.49	68.59	65.00	67.93
2368	NYSE	BDC	Mon, Dec 9, 2013	68.93	70.28	68.44	69.40
2367	NYSE	BDC	Fri, Dec 6, 2013	69.44	70.35	68.48	68.65
2366	NYSE	BDC	Thu, Dec 5, 2013	67.69	68.69	67.44	68.45
2365	NYSE	BDC	Wed, Dec 4, 2013	67.61	68.78	67.07	67.91
2364	NYSE	BDC	Tue, Dec 3, 2013	68.35	68.80	67.58	68.10
2363	NYSE	BDC	Mon, Dec 2, 2013	69.91	70.44	68.32	68.58
2362	NYSE	BDC	Fri, Nov 29, 2013	70.95	71.02	70.00	70.02
2361	NYSE	BDC	Wed, Nov 27, 2013	69.47	70.79	69.40	70.75
2360	NYSE	BDC	Tue, Nov 26, 2013	68.47	69.41	68.39	69.28
2359	NYSE	BDC	Mon, Nov 25, 2013	68.46	69.01	68.31	68.52
2358	NYSE	BDC	Fri, Nov 22, 2013	67.83	68.64	67.20	68.42
2357	NYSE	BDC	Thu, Nov 21, 2013	67.07	68.26	66.85	67.73
2356	NYSE	BDC	Wed, Nov 20, 2013	67.01	67.53	66.55	66.78
2355	NYSE	BDC	Tue, Nov 19, 2013	67.38	67.77	66.44	66.81
2354	NYSE	BDC	Mon, Nov 18, 2013	67.23	68.62	67.03	67.30
2353	NYSE	BDC	Fri, Nov 15, 2013	66.77	67.21	66.36	67.10
2352	NYSE	BDC	Thu, Nov 14, 2013	66.55	66.95	65.96	66.78
2351	NYSE	BDC	Wed, Nov 13, 2013	66.01	66.86	66.00	66.72
2350	NYSE	BDC	Tue, Nov 12, 2013	66.06	66.73	65.66	66.48
2349	NYSE	BDC	Mon, Nov 11, 2013	64.78	66.23	64.72	66.05
2348	NYSE	BDC	Fri, Nov 8, 2013	64.68	65.58	64.32	64.79
2347	NYSE	BDC	Thu, Nov 7, 2013	66.76	67.13	64.68	64.71
2346	NYSE	BDC	Wed, Nov 6, 2013	67.82	68.06	66.48	66.53
2345	NYSE	BDC	Tue, Nov 5, 2013	68.15	68.36	67.32	67.42
2344	NYSE	BDC	Mon, Nov 4, 2013	67.95	68.88	67.57	68.80
2343	NYSE	BDC	Fri, Nov 1, 2013	67.21	68.00	67.08	67.60
2342	NYSE	BDC	Thu, Oct 31, 2013	66.97	67.99	66.27	67.26
2341	NYSE	BDC	Wed, Oct 30, 2013	67.50	67.99	66.11	66.77
2340	NYSE	BDC	Tue, Oct 29, 2013	67.16	68.00	67.04	67.67
2339	NYSE	BDC	Mon, Oct 28, 2013	68.28	68.28	66.79	67.04
2338	NYSE	BDC	Fri, Oct 25, 2013	69.05	69.26	68.10	68.35
2337	NYSE	BDC	Thu, Oct 24, 2013	69.20	69.38	68.54	68.64
2336	NYSE	BDC	Wed, Oct 23, 2013	68.68	69.17	68.44	69.08
2335	NYSE	BDC	Tue, Oct 22, 2013	68.98	69.37	68.25	69.08
2334	NYSE	BDC	Mon, Oct 21, 2013	68.59	70.26	68.59	68.78
2333	NYSE	BDC	Fri, Oct 18, 2013	67.05	68.44	66.55	68.43
2332	NYSE	BDC	Thu, Oct 17, 2013	65.51	66.39	65.51	66.35
2331	NYSE	BDC	Wed, Oct 16, 2013	66.10	66.29	65.27	66.10
2330	NYSE	BDC	Tue, Oct 15, 2013	66.09	66.57	65.33	65.49
2329	NYSE	BDC	Mon, Oct 14, 2013	65.96	66.72	65.77	66.51
2328	NYSE	BDC	Fri, Oct 11, 2013	64.92	66.88	64.92	66.61
2327	NYSE	BDC	Thu, Oct 10, 2013	63.80	65.24	62.81	65.20
2326	NYSE	BDC	Wed, Oct 9, 2013	63.53	63.62	62.50	62.80
2325	NYSE	BDC	Tue, Oct 8, 2013	63.88	64.35	63.27	63.37
2324	NYSE	BDC	Mon, Oct 7, 2013	63.23	64.49	63.18	63.84
2323	NYSE	BDC	Fri, Oct 4, 2013	63.37	64.15	63.05	63.97
2322	NYSE	BDC	Thu, Oct 3, 2013	64.37	64.50	62.86	63.40
2321	NYSE	BDC	Wed, Oct 2, 2013	64.66	65.04	64.15	64.45
2320	NYSE	BDC	Tue, Oct 1, 2013	64.21	65.54	64.07	65.45
2319	NYSE	BDC	Mon, Sep 30, 2013	62.96	64.11	62.96	64.05
2318	NYSE	BDC	Fri, Sep 27, 2013	63.54	64.38	63.54	63.95
2317	NYSE	BDC	Thu, Sep 26, 2013	64.07	64.28	63.08	64.19
2316	NYSE	BDC	Wed, Sep 25, 2013	64.27	64.61	63.58	63.82
2315	NYSE	BDC	Tue, Sep 24, 2013	64.42	64.79	63.83	64.30
2314	NYSE	BDC	Mon, Sep 23, 2013	64.48	64.60	63.47	64.26
2313	NYSE	BDC	Fri, Sep 20, 2013	65.47	65.71	64.26	64.38
2312	NYSE	BDC	Thu, Sep 19, 2013	65.68	66.13	64.99	65.01
2311	NYSE	BDC	Wed, Sep 18, 2013	64.46	65.79	63.85	65.50
2310	NYSE	BDC	Tue, Sep 17, 2013	63.65	64.41	63.65	64.30
2309	NYSE	BDC	Mon, Sep 16, 2013	64.46	64.91	63.73	63.79
2308	NYSE	BDC	Fri, Sep 13, 2013	63.63	63.87	63.32	63.47
2307	NYSE	BDC	Thu, Sep 12, 2013	63.30	63.91	63.10	63.40
2306	NYSE	BDC	Wed, Sep 11, 2013	62.85	63.33	62.62	63.28
2305	NYSE	BDC	Tue, Sep 10, 2013	62.01	63.58	61.91	63.16
2304	NYSE	BDC	Mon, Sep 9, 2013	60.46	61.61	60.46	61.49
2303	NYSE	BDC	Fri, Sep 6, 2013	59.86	60.93	58.97	60.09
2302	NYSE	BDC	Thu, Sep 5, 2013	58.71	59.71	58.33	59.39
2301	NYSE	BDC	Wed, Sep 4, 2013	57.61	58.55	57.07	58.55
2300	NYSE	BDC	Tue, Sep 3, 2013	57.63	58.22	56.80	57.36
2299	NYSE	BDC	Fri, Aug 30, 2013	57.17	57.74	56.58	56.72
2298	NYSE	BDC	Thu, Aug 29, 2013	57.05	57.96	56.10	57.28
2297	NYSE	BDC	Wed, Aug 28, 2013	56.30	57.47	56.07	57.19
2296	NYSE	BDC	Tue, Aug 27, 2013	56.97	57.25	56.20	56.33
2295	NYSE	BDC	Mon, Aug 26, 2013	58.89	59.00	57.71	58.01
2294	NYSE	BDC	Fri, Aug 23, 2013	58.88	59.01	58.25	58.80
2293	NYSE	BDC	Thu, Aug 22, 2013	56.49	59.24	56.08	58.76
2292	NYSE	BDC	Wed, Aug 21, 2013	56.74	56.92	55.78	56.23
2291	NYSE	BDC	Tue, Aug 20, 2013	56.13	57.21	55.64	57.01
2290	NYSE	BDC	Mon, Aug 19, 2013	57.31	57.31	55.96	55.97
2289	NYSE	BDC	Fri, Aug 16, 2013	57.11	57.58	56.75	57.24
2288	NYSE	BDC	Thu, Aug 15, 2013	57.70	58.00	56.88	57.48
2287	NYSE	BDC	Wed, Aug 14, 2013	58.94	58.94	58.33	58.64
2286	NYSE	BDC	Tue, Aug 13, 2013	58.93	59.05	58.14	59.05
2285	NYSE	BDC	Mon, Aug 12, 2013	58.05	59.25	57.96	58.98
2284	NYSE	BDC	Fri, Aug 9, 2013	58.00	58.69	56.54	58.38
2283	NYSE	BDC	Thu, Aug 8, 2013	58.63	58.98	57.25	58.29
2282	NYSE	BDC	Wed, Aug 7, 2013	57.11	57.48	55.72	56.08
2281	NYSE	BDC	Tue, Aug 6, 2013	58.40	58.77	57.33	57.46
2280	NYSE	BDC	Mon, Aug 5, 2013	58.31	59.18	58.31	58.68
2279	NYSE	BDC	Fri, Aug 2, 2013	59.60	59.71	58.12	58.47
2278	NYSE	BDC	Thu, Aug 1, 2013	59.28	59.95	57.92	59.48
2277	NYSE	BDC	Wed, Jul 31, 2013	57.71	58.99	57.71	58.61
2276	NYSE	BDC	Tue, Jul 30, 2013	57.07	57.68	56.84	57.62
2275	NYSE	BDC	Mon, Jul 29, 2013	56.89	57.40	56.29	56.61
2274	NYSE	BDC	Fri, Jul 26, 2013	57.15	57.47	56.69	57.18
2273	NYSE	BDC	Thu, Jul 25, 2013	56.31	57.79	56.31	57.77
2272	NYSE	BDC	Wed, Jul 24, 2013	57.62	57.62	56.12	56.62
2271	NYSE	BDC	Tue, Jul 23, 2013	57.54	57.77	56.62	57.26
2270	NYSE	BDC	Mon, Jul 22, 2013	57.50	57.61	56.97	57.40
2269	NYSE	BDC	Fri, Jul 19, 2013	56.65	57.47	56.11	57.38
2268	NYSE	BDC	Thu, Jul 18, 2013	55.87	56.80	55.38	56.67
2267	NYSE	BDC	Wed, Jul 17, 2013	56.34	56.36	55.49	55.82
2266	NYSE	BDC	Tue, Jul 16, 2013	56.24	56.57	55.64	56.06
2265	NYSE	BDC	Mon, Jul 15, 2013	56.01	56.32	55.64	56.23
2264	NYSE	BDC	Fri, Jul 12, 2013	55.55	56.53	55.35	55.83
2263	NYSE	BDC	Thu, Jul 11, 2013	55.35	55.68	55.15	55.58
2262	NYSE	BDC	Wed, Jul 10, 2013	54.32	54.92	54.08	54.47
2261	NYSE	BDC	Tue, Jul 9, 2013	53.94	54.92	53.41	54.45
2260	NYSE	BDC	Mon, Jul 8, 2013	53.43	54.07	53.32	53.72
2259	NYSE	BDC	Fri, Jul 5, 2013	52.42	53.19	52.27	53.19
2258	NYSE	BDC	Wed, Jul 3, 2013	50.92	51.58	50.92	51.58
2257	NYSE	BDC	Tue, Jul 2, 2013	51.52	51.90	50.81	51.30
2256	NYSE	BDC	Mon, Jul 1, 2013	50.30	51.58	50.10	51.50
2255	NYSE	BDC	Fri, Jun 28, 2013	50.54	51.25	49.93	49.93
2254	NYSE	BDC	Thu, Jun 27, 2013	50.44	50.93	50.19	50.83
2253	NYSE	BDC	Wed, Jun 26, 2013	50.55	50.84	49.79	49.98
2252	NYSE	BDC	Tue, Jun 25, 2013	49.70	50.05	49.30	50.00
2251	NYSE	BDC	Mon, Jun 24, 2013	49.47	49.59	48.37	49.07
2250	NYSE	BDC	Fri, Jun 21, 2013	50.45	50.82	49.50	50.02
2249	NYSE	BDC	Thu, Jun 20, 2013	50.74	51.31	49.86	50.15
2248	NYSE	BDC	Wed, Jun 19, 2013	52.41	52.42	51.66	51.71
2247	NYSE	BDC	Tue, Jun 18, 2013	51.36	52.60	51.36	52.38
2246	NYSE	BDC	Mon, Jun 17, 2013	50.93	51.44	50.53	51.30
2245	NYSE	BDC	Fri, Jun 14, 2013	51.11	51.51	50.30	50.44
2244	NYSE	BDC	Thu, Jun 13, 2013	49.98	51.35	49.69	51.27
2243	NYSE	BDC	Wed, Jun 12, 2013	51.40	51.45	50.06	50.10
2242	NYSE	BDC	Tue, Jun 11, 2013	51.02	51.72	50.52	51.02
2241	NYSE	BDC	Mon, Jun 10, 2013	52.24	52.44	51.81	52.06
2240	NYSE	BDC	Fri, Jun 7, 2013	52.05	52.46	51.68	52.14
2239	NYSE	BDC	Thu, Jun 6, 2013	51.53	52.20	50.95	51.57
2238	NYSE	BDC	Wed, Jun 5, 2013	52.04	52.21	51.18	51.40
2237	NYSE	BDC	Tue, Jun 4, 2013	53.04	53.81	51.82	52.26
2236	NYSE	BDC	Mon, Jun 3, 2013	53.46	53.77	52.19	53.07
2235	NYSE	BDC	Fri, May 31, 2013	53.60	54.19	53.30	53.45
2234	NYSE	BDC	Thu, May 30, 2013	53.70	54.07	53.39	53.99
2233	NYSE	BDC	Wed, May 29, 2013	53.68	54.21	53.16	53.58
2232	NYSE	BDC	Tue, May 28, 2013	54.46	54.84	53.83	54.28
2231	NYSE	BDC	Fri, May 24, 2013	53.24	53.62	52.75	53.44
2230	NYSE	BDC	Thu, May 23, 2013	52.99	53.88	52.76	53.64
2229	NYSE	BDC	Wed, May 22, 2013	54.71	55.12	53.42	53.84
2228	NYSE	BDC	Tue, May 21, 2013	54.82	55.21	54.64	54.79
2227	NYSE	BDC	Mon, May 20, 2013	54.78	55.69	54.59	54.73
2226	NYSE	BDC	Fri, May 17, 2013	54.88	55.51	54.69	55.06
2225	NYSE	BDC	Thu, May 16, 2013	54.40	55.10	54.21	54.41
2224	NYSE	BDC	Wed, May 15, 2013	53.59	54.65	53.59	54.55
2223	NYSE	BDC	Tue, May 14, 2013	52.94	54.07	52.94	53.88
2222	NYSE	BDC	Mon, May 13, 2013	53.05	53.21	52.20	52.86
2221	NYSE	BDC	Fri, May 10, 2013	52.58	53.16	52.31	53.09
2220	NYSE	BDC	Thu, May 9, 2013	52.78	52.98	52.24	52.35
2219	NYSE	BDC	Wed, May 8, 2013	52.45	52.92	52.04	52.89
2218	NYSE	BDC	Tue, May 7, 2013	51.73	52.43	51.26	52.43
2217	NYSE	BDC	Mon, May 6, 2013	51.18	51.79	50.46	51.50
2216	NYSE	BDC	Fri, May 3, 2013	50.16	51.69	49.69	51.20
2215	NYSE	BDC	Thu, May 2, 2013	47.63	49.54	47.01	49.40
2214	NYSE	BDC	Wed, May 1, 2013	48.98	48.98	47.04	47.09
2213	NYSE	BDC	Tue, Apr 30, 2013	49.00	49.42	48.43	49.42
2212	NYSE	BDC	Mon, Apr 29, 2013	48.83	49.53	48.68	49.17
2211	NYSE	BDC	Fri, Apr 26, 2013	48.91	49.25	48.34	48.70
2210	NYSE	BDC	Thu, Apr 25, 2013	48.37	49.54	48.03	49.00
2209	NYSE	BDC	Wed, Apr 24, 2013	47.53	48.35	47.38	48.24
2208	NYSE	BDC	Tue, Apr 23, 2013	46.68	47.58	46.42	47.55
2207	NYSE	BDC	Mon, Apr 22, 2013	46.13	46.52	45.12	46.23
2206	NYSE	BDC	Fri, Apr 19, 2013	45.66	46.15	45.37	46.01
2205	NYSE	BDC	Thu, Apr 18, 2013	46.07	46.22	45.06	45.56
2204	NYSE	BDC	Wed, Apr 17, 2013	46.76	46.86	45.47	45.92
2203	NYSE	BDC	Tue, Apr 16, 2013	46.55	47.31	46.09	47.24
2202	NYSE	BDC	Mon, Apr 15, 2013	48.60	48.69	45.80	46.04
2201	NYSE	BDC	Fri, Apr 12, 2013	49.21	49.51	48.21	49.10
2200	NYSE	BDC	Thu, Apr 11, 2013	49.84	49.89	49.10	49.46
2199	NYSE	BDC	Wed, Apr 10, 2013	49.04	50.02	48.88	49.94
2198	NYSE	BDC	Tue, Apr 9, 2013	49.02	49.04	48.36	48.79
2197	NYSE	BDC	Mon, Apr 8, 2013	48.30	48.93	47.80	48.90
2196	NYSE	BDC	Fri, Apr 5, 2013	47.80	48.61	47.34	48.25
2195	NYSE	BDC	Thu, Apr 4, 2013	48.72	49.07	48.09	48.61
2194	NYSE	BDC	Wed, Apr 3, 2013	49.45	49.60	48.33	48.56
2193	NYSE	BDC	Tue, Apr 2, 2013	50.28	50.92	49.08	49.36
2192	NYSE	BDC	Mon, Apr 1, 2013	51.45	51.79	49.90	50.04
2191	NYSE	BDC	Thu, Mar 28, 2013	52.26	52.38	51.50	51.65
2190	NYSE	BDC	Wed, Mar 27, 2013	51.25	51.44	50.44	51.36
2189	NYSE	BDC	Tue, Mar 26, 2013	51.72	51.94	51.31	51.81
2188	NYSE	BDC	Mon, Mar 25, 2013	51.97	52.52	50.97	51.52
2187	NYSE	BDC	Fri, Mar 22, 2013	51.74	52.05	51.49	51.79
2186	NYSE	BDC	Thu, Mar 21, 2013	52.68	53.19	51.45	51.71
2185	NYSE	BDC	Wed, Mar 20, 2013	52.30	53.24	51.76	53.17
2184	NYSE	BDC	Tue, Mar 19, 2013	52.38	52.79	50.89	51.98
2183	NYSE	BDC	Mon, Mar 18, 2013	51.79	52.87	51.46	52.34
2182	NYSE	BDC	Fri, Mar 15, 2013	52.57	52.87	51.93	52.64
2181	NYSE	BDC	Thu, Mar 14, 2013	52.36	52.84	52.08	52.83
2180	NYSE	BDC	Wed, Mar 13, 2013	51.75	52.48	51.39	52.40
2179	NYSE	BDC	Tue, Mar 12, 2013	52.09	52.10	51.48	51.80
2178	NYSE	BDC	Mon, Mar 11, 2013	52.20	52.36	51.82	52.14
2177	NYSE	BDC	Fri, Mar 8, 2013	51.85	52.28	51.57	52.24
2176	NYSE	BDC	Thu, Mar 7, 2013	50.97	51.29	50.72	51.24
2175	NYSE	BDC	Wed, Mar 6, 2013	51.00	51.08	50.40	50.83
2174	NYSE	BDC	Tue, Mar 5, 2013	50.25	51.28	50.01	50.86
2173	NYSE	BDC	Mon, Mar 4, 2013	50.26	50.35	49.06	50.01
2172	NYSE	BDC	Fri, Mar 1, 2013	49.79	50.74	49.43	50.46
2171	NYSE	BDC	Thu, Feb 28, 2013	50.06	50.62	49.87	50.36
2170	NYSE	BDC	Wed, Feb 27, 2013	49.27	50.63	49.26	50.18
2169	NYSE	BDC	Tue, Feb 26, 2013	49.06	49.34	48.40	49.06
2168	NYSE	BDC	Mon, Feb 25, 2013	50.43	50.59	48.70	48.82
2167	NYSE	BDC	Fri, Feb 22, 2013	49.49	50.29	49.31	50.25
2166	NYSE	BDC	Thu, Feb 21, 2013	49.64	49.94	48.78	49.06
2165	NYSE	BDC	Wed, Feb 20, 2013	50.83	51.40	49.67	49.73
2164	NYSE	BDC	Tue, Feb 19, 2013	50.35	51.17	50.25	50.93
2163	NYSE	BDC	Fri, Feb 15, 2013	50.10	50.54	49.76	50.07
2162	NYSE	BDC	Thu, Feb 14, 2013	50.00	50.57	50.00	50.14
2161	NYSE	BDC	Wed, Feb 13, 2013	49.97	50.08	49.77	50.08
2160	NYSE	BDC	Tue, Feb 12, 2013	49.67	49.98	49.42	49.89
2159	NYSE	BDC	Mon, Feb 11, 2013	49.50	49.62	49.05	49.47
2158	NYSE	BDC	Fri, Feb 8, 2013	49.18	49.66	49.12	49.45
2157	NYSE	BDC	Thu, Feb 7, 2013	49.95	49.95	48.24	49.03
2156	NYSE	BDC	Wed, Feb 6, 2013	48.24	49.08	48.24	48.85
2155	NYSE	BDC	Tue, Feb 5, 2013	48.51	48.95	48.23	48.65
2154	NYSE	BDC	Mon, Feb 4, 2013	48.57	49.07	48.22	48.29
2153	NYSE	BDC	Fri, Feb 1, 2013	48.56	49.34	48.38	49.14
2152	NYSE	BDC	Thu, Jan 31, 2013	47.83	48.89	47.77	48.15
2151	NYSE	BDC	Wed, Jan 30, 2013	48.05	48.39	47.40	47.89
2150	NYSE	BDC	Tue, Jan 29, 2013	48.12	48.47	47.83	48.22
2149	NYSE	BDC	Mon, Jan 28, 2013	48.85	48.98	47.97	48.25
2148	NYSE	BDC	Fri, Jan 25, 2013	48.83	48.88	48.28	48.88
2147	NYSE	BDC	Thu, Jan 24, 2013	48.03	48.76	47.90	48.56
2146	NYSE	BDC	Wed, Jan 23, 2013	47.53	48.23	47.26	48.06
2145	NYSE	BDC	Tue, Jan 22, 2013	46.96	47.50	46.96	47.48
2144	NYSE	BDC	Fri, Jan 18, 2013	47.03	47.07	46.58	47.07
2143	NYSE	BDC	Thu, Jan 17, 2013	46.72	47.31	46.50	47.15
2142	NYSE	BDC	Wed, Jan 16, 2013	46.12	46.50	45.81	46.39
2141	NYSE	BDC	Tue, Jan 15, 2013	45.78	46.40	45.62	46.24
2140	NYSE	BDC	Mon, Jan 14, 2013	46.73	47.02	45.94	46.25
2139	NYSE	BDC	Fri, Jan 11, 2013	46.96	47.24	46.24	46.94
2138	NYSE	BDC	Thu, Jan 10, 2013	46.77	47.01	46.01	46.92
2137	NYSE	BDC	Wed, Jan 9, 2013	46.27	46.67	45.84	46.66
2136	NYSE	BDC	Tue, Jan 8, 2013	45.99	46.25	45.09	46.24
2135	NYSE	BDC	Mon, Jan 7, 2013	45.97	46.39	45.82	46.30
2134	NYSE	BDC	Fri, Jan 4, 2013	45.81	46.49	45.61	46.40
2133	NYSE	BDC	Thu, Jan 3, 2013	46.13	46.18	45.38	45.68
2132	NYSE	BDC	Wed, Jan 2, 2013	45.17	46.71	45.00	46.15
2131	NYSE	BDC	Mon, Dec 31, 2012	43.52	45.00	43.11	44.99
2130	NYSE	BDC	Fri, Dec 28, 2012	43.57	43.93	43.36	43.59
2129	NYSE	BDC	Thu, Dec 27, 2012	43.88	44.13	43.49	44.04
2128	NYSE	BDC	Wed, Dec 26, 2012	43.89	44.11	43.67	43.78
2127	NYSE	BDC	Mon, Dec 24, 2012	44.01	44.01	43.42	43.81
2126	NYSE	BDC	Fri, Dec 21, 2012	43.92	44.07	43.51	43.99
2125	NYSE	BDC	Thu, Dec 20, 2012	43.99	44.75	43.76	44.41
2124	NYSE	BDC	Wed, Dec 19, 2012	43.61	44.72	43.59	44.01
2123	NYSE	BDC	Tue, Dec 18, 2012	42.48	43.44	42.04	43.44
2122	NYSE	BDC	Mon, Dec 17, 2012	42.58	42.97	42.20	42.44
2121	NYSE	BDC	Fri, Dec 14, 2012	41.50	42.58	41.36	42.03
2120	NYSE	BDC	Thu, Dec 13, 2012	41.91	42.32	41.24	41.50
2119	NYSE	BDC	Wed, Dec 12, 2012	42.57	42.59	41.65	41.69
2118	NYSE	BDC	Tue, Dec 11, 2012	40.35	42.84	40.11	42.27
2117	NYSE	BDC	Mon, Dec 10, 2012	39.45	39.71	39.02	39.70
2116	NYSE	BDC	Fri, Dec 7, 2012	39.28	39.52	38.84	39.37
2115	NYSE	BDC	Thu, Dec 6, 2012	38.71	38.99	38.55	38.95
2114	NYSE	BDC	Wed, Dec 5, 2012	38.01	38.74	37.74	38.71
2113	NYSE	BDC	Tue, Dec 4, 2012	37.77	37.94	36.91	37.85
2112	NYSE	BDC	Mon, Dec 3, 2012	38.08	38.08	37.37	37.79
2111	NYSE	BDC	Fri, Nov 30, 2012	38.32	38.76	37.51	37.68
2110	NYSE	BDC	Thu, Nov 29, 2012	36.81	38.88	36.81	38.34
2109	NYSE	BDC	Wed, Nov 28, 2012	35.59	36.26	34.88	36.26
2108	NYSE	BDC	Tue, Nov 27, 2012	35.42	36.52	35.16	35.86
2107	NYSE	BDC	Mon, Nov 26, 2012	35.51	35.80	35.18	35.57
2106	NYSE	BDC	Fri, Nov 23, 2012	35.13	35.71	34.97	35.68
2105	NYSE	BDC	Wed, Nov 21, 2012	34.64	35.06	34.24	35.00
2104	NYSE	BDC	Tue, Nov 20, 2012	34.57	34.59	34.23	34.55
2103	NYSE	BDC	Mon, Nov 19, 2012	34.60	34.87	34.39	34.68
2102	NYSE	BDC	Fri, Nov 16, 2012	34.98	34.98	33.76	34.04
2101	NYSE	BDC	Thu, Nov 15, 2012	35.81	36.16	34.76	35.10
2100	NYSE	BDC	Wed, Nov 14, 2012	36.48	36.84	35.74	35.91
2099	NYSE	BDC	Tue, Nov 13, 2012	36.22	36.73	35.83	36.39
2098	NYSE	BDC	Mon, Nov 12, 2012	36.60	36.74	36.19	36.40
2097	NYSE	BDC	Fri, Nov 9, 2012	36.70	37.34	36.14	36.54
2096	NYSE	BDC	Thu, Nov 8, 2012	36.98	37.72	36.60	36.82
2095	NYSE	BDC	Wed, Nov 7, 2012	36.58	37.15	35.49	35.52
2094	NYSE	BDC	Tue, Nov 6, 2012	36.70	37.63	36.66	37.27
2093	NYSE	BDC	Mon, Nov 5, 2012	36.14	36.63	35.78	36.44
2092	NYSE	BDC	Fri, Nov 2, 2012	37.35	37.51	36.19	36.19
2091	NYSE	BDC	Thu, Nov 1, 2012	35.98	37.32	35.98	37.08
2090	NYSE	BDC	Wed, Oct 31, 2012	36.08	36.08	34.54	35.80
2089	NYSE	BDC	Fri, Oct 26, 2012	35.98	36.29	35.58	36.09
2088	NYSE	BDC	Thu, Oct 25, 2012	36.03	36.28	35.59	35.95
2087	NYSE	BDC	Wed, Oct 24, 2012	36.28	36.28	35.33	35.56
2086	NYSE	BDC	Tue, Oct 23, 2012	35.95	36.36	35.35	36.00
2085	NYSE	BDC	Mon, Oct 22, 2012	36.70	37.08	36.23	36.47
2084	NYSE	BDC	Fri, Oct 19, 2012	37.77	38.23	36.50	36.72
2083	NYSE	BDC	Thu, Oct 18, 2012	38.58	38.87	38.12	38.13
2082	NYSE	BDC	Wed, Oct 17, 2012	38.03	38.71	38.03	38.69
2081	NYSE	BDC	Tue, Oct 16, 2012	37.75	38.40	37.66	38.00
2080	NYSE	BDC	Mon, Oct 15, 2012	37.34	37.58	36.92	37.51
2079	NYSE	BDC	Fri, Oct 12, 2012	37.71	38.06	37.18	37.26
2078	NYSE	BDC	Thu, Oct 11, 2012	37.81	38.14	37.58	37.73
2077	NYSE	BDC	Wed, Oct 10, 2012	37.15	37.46	36.62	37.46
2076	NYSE	BDC	Tue, Oct 9, 2012	37.60	38.03	36.93	37.08
2075	NYSE	BDC	Mon, Oct 8, 2012	37.19	37.77	37.10	37.66
2074	NYSE	BDC	Fri, Oct 5, 2012	38.36	38.75	37.40	37.48
2073	NYSE	BDC	Thu, Oct 4, 2012	37.56	38.23	37.20	38.05
2072	NYSE	BDC	Wed, Oct 3, 2012	37.37	37.64	36.81	37.44
2071	NYSE	BDC	Tue, Oct 2, 2012	37.24	37.36	36.95	37.31
2070	NYSE	BDC	Mon, Oct 1, 2012	37.02	37.59	36.66	37.13
2069	NYSE	BDC	Fri, Sep 28, 2012	37.15	37.15	36.82	36.88
2068	NYSE	BDC	Thu, Sep 27, 2012	37.14	37.69	36.83	37.42
2067	NYSE	BDC	Wed, Sep 26, 2012	37.18	37.55	36.31	36.90
2066	NYSE	BDC	Tue, Sep 25, 2012	38.88	39.23	36.94	37.01
2065	NYSE	BDC	Mon, Sep 24, 2012	38.64	39.22	38.54	38.69
2064	NYSE	BDC	Fri, Sep 21, 2012	39.80	39.86	38.80	38.87
2063	NYSE	BDC	Thu, Sep 20, 2012	39.27	39.65	38.92	39.30
2062	NYSE	BDC	Wed, Sep 19, 2012	39.67	39.96	39.35	39.64
2061	NYSE	BDC	Tue, Sep 18, 2012	39.26	39.88	39.20	39.65
2060	NYSE	BDC	Mon, Sep 17, 2012	39.17	39.51	39.10	39.42
2059	NYSE	BDC	Fri, Sep 14, 2012	39.32	39.74	39.08	39.47
2058	NYSE	BDC	Thu, Sep 13, 2012	38.60	39.23	37.87	39.02
2057	NYSE	BDC	Wed, Sep 12, 2012	38.69	39.00	38.19	38.69
2056	NYSE	BDC	Tue, Sep 11, 2012	38.53	39.00	38.17	38.40
2055	NYSE	BDC	Mon, Sep 10, 2012	38.01	38.99	38.01	38.66
2054	NYSE	BDC	Fri, Sep 7, 2012	37.86	38.33	37.45	38.00
2053	NYSE	BDC	Thu, Sep 6, 2012	35.79	37.84	35.79	37.62
2052	NYSE	BDC	Wed, Sep 5, 2012	35.45	35.79	35.24	35.40
2051	NYSE	BDC	Tue, Sep 4, 2012	34.21	35.67	33.83	35.51
2050	NYSE	BDC	Fri, Aug 31, 2012	33.91	34.65	33.77	34.13
2049	NYSE	BDC	Thu, Aug 30, 2012	34.83	34.98	34.29	34.49
2048	NYSE	BDC	Wed, Aug 29, 2012	35.40	35.50	34.96	35.19
2047	NYSE	BDC	Tue, Aug 28, 2012	35.26	35.81	35.06	35.41
2046	NYSE	BDC	Mon, Aug 27, 2012	35.66	35.89	35.26	35.35
2045	NYSE	BDC	Fri, Aug 24, 2012	35.45	35.93	35.38	35.48
2044	NYSE	BDC	Thu, Aug 23, 2012	35.61	35.82	35.48	35.63
2043	NYSE	BDC	Wed, Aug 22, 2012	35.72	35.95	35.47	35.71
2042	NYSE	BDC	Tue, Aug 21, 2012	35.67	36.37	35.51	35.69
2041	NYSE	BDC	Mon, Aug 20, 2012	35.64	35.67	35.16	35.50
2040	NYSE	BDC	Fri, Aug 17, 2012	35.03	35.90	35.03	35.90
2039	NYSE	BDC	Thu, Aug 16, 2012	34.50	35.07	34.34	35.06
2038	NYSE	BDC	Wed, Aug 15, 2012	34.52	34.73	34.35	34.60
2037	NYSE	BDC	Tue, Aug 14, 2012	35.04	35.42	34.50	34.63
2036	NYSE	BDC	Mon, Aug 13, 2012	34.97	35.06	34.25	34.82
2035	NYSE	BDC	Fri, Aug 10, 2012	35.66	35.66	34.64	34.94
2034	NYSE	BDC	Thu, Aug 9, 2012	36.40	36.40	35.11	35.23
2033	NYSE	BDC	Wed, Aug 8, 2012	34.68	35.07	34.49	34.55
2032	NYSE	BDC	Tue, Aug 7, 2012	34.25	35.46	34.16	34.90
2031	NYSE	BDC	Mon, Aug 6, 2012	34.33	34.64	34.02	34.04
2030	NYSE	BDC	Fri, Aug 3, 2012	32.40	34.28	32.20	34.19
2029	NYSE	BDC	Thu, Aug 2, 2012	31.19	32.15	31.04	31.86
2028	NYSE	BDC	Wed, Aug 1, 2012	32.24	32.60	31.44	31.44
2027	NYSE	BDC	Tue, Jul 31, 2012	33.34	33.43	32.12	32.13
2026	NYSE	BDC	Mon, Jul 30, 2012	33.79	33.81	33.34	33.71
2025	NYSE	BDC	Fri, Jul 27, 2012	32.91	33.92	32.48	33.81
2024	NYSE	BDC	Thu, Jul 26, 2012	31.96	32.81	31.91	32.75
2023	NYSE	BDC	Wed, Jul 25, 2012	31.59	31.93	31.11	31.23
2022	NYSE	BDC	Tue, Jul 24, 2012	32.24	32.24	30.93	31.33
2021	NYSE	BDC	Mon, Jul 23, 2012	31.77	32.45	31.58	32.18
2020	NYSE	BDC	Fri, Jul 20, 2012	32.98	33.16	32.40	32.58
2019	NYSE	BDC	Thu, Jul 19, 2012	33.66	33.95	33.32	33.35
2018	NYSE	BDC	Wed, Jul 18, 2012	32.64	33.73	32.34	33.56
2017	NYSE	BDC	Tue, Jul 17, 2012	32.38	32.97	32.00	32.70
2016	NYSE	BDC	Mon, Jul 16, 2012	32.22	32.26	31.72	31.95
2015	NYSE	BDC	Fri, Jul 13, 2012	31.71	32.63	31.71	32.48
2014	NYSE	BDC	Thu, Jul 12, 2012	31.67	31.76	31.24	31.51
2013	NYSE	BDC	Wed, Jul 11, 2012	32.65	32.69	31.59	31.89
2012	NYSE	BDC	Tue, Jul 10, 2012	33.92	34.05	32.55	32.70
2011	NYSE	BDC	Mon, Jul 9, 2012	32.79	33.89	32.79	33.57
2010	NYSE	BDC	Fri, Jul 6, 2012	34.32	34.40	33.72	33.98
2009	NYSE	BDC	Thu, Jul 5, 2012	34.71	35.02	34.26	34.80
2008	NYSE	BDC	Tue, Jul 3, 2012	34.42	34.99	34.20	34.84
2007	NYSE	BDC	Mon, Jul 2, 2012	33.63	34.57	33.17	34.56
2006	NYSE	BDC	Fri, Jun 29, 2012	33.01	33.74	32.93	33.35
2005	NYSE	BDC	Thu, Jun 28, 2012	31.95	32.54	31.66	32.15
2004	NYSE	BDC	Wed, Jun 27, 2012	32.32	32.59	32.11	32.18
2003	NYSE	BDC	Tue, Jun 26, 2012	32.12	32.58	31.77	32.19
2002	NYSE	BDC	Mon, Jun 25, 2012	31.84	32.26	31.72	31.87
2001	NYSE	BDC	Fri, Jun 22, 2012	32.11	32.52	31.86	32.33
2000	NYSE	BDC	Thu, Jun 21, 2012	32.55	32.83	31.69	31.85
1999	NYSE	BDC	Wed, Jun 20, 2012	32.98	33.47	32.49	32.62
1998	NYSE	BDC	Tue, Jun 19, 2012	32.67	33.64	32.60	33.08
1997	NYSE	BDC	Mon, Jun 18, 2012	32.50	32.61	32.16	32.38
1996	NYSE	BDC	Fri, Jun 15, 2012	32.29	32.89	32.15	32.80
1995	NYSE	BDC	Thu, Jun 14, 2012	31.11	32.45	31.08	32.18
1994	NYSE	BDC	Wed, Jun 13, 2012	31.92	31.98	30.82	31.05
1993	NYSE	BDC	Tue, Jun 12, 2012	31.30	32.20	31.06	32.05
1992	NYSE	BDC	Mon, Jun 11, 2012	32.42	32.44	31.09	31.14
1991	NYSE	BDC	Fri, Jun 8, 2012	31.30	32.06	31.01	31.91
1990	NYSE	BDC	Thu, Jun 7, 2012	32.02	32.32	31.36	31.37
1989	NYSE	BDC	Wed, Jun 6, 2012	30.92	31.88	30.83	31.55
1988	NYSE	BDC	Tue, Jun 5, 2012	30.05	31.22	30.05	30.75
1987	NYSE	BDC	Mon, Jun 4, 2012	30.44	30.57	29.65	30.29
1986	NYSE	BDC	Fri, Jun 1, 2012	30.60	30.62	30.12	30.24
1985	NYSE	BDC	Thu, May 31, 2012	31.75	31.83	30.80	31.25
1984	NYSE	BDC	Wed, May 30, 2012	32.19	32.24	31.66	31.77
1983	NYSE	BDC	Tue, May 29, 2012	32.16	32.92	31.61	32.64
1982	NYSE	BDC	Fri, May 25, 2012	32.43	32.43	31.75	31.81
1981	NYSE	BDC	Thu, May 24, 2012	32.92	33.00	32.08	32.62
1980	NYSE	BDC	Wed, May 23, 2012	32.16	32.85	31.58	32.84
1979	NYSE	BDC	Tue, May 22, 2012	32.65	32.93	32.37	32.62
1978	NYSE	BDC	Mon, May 21, 2012	32.09	32.84	31.91	32.58
1977	NYSE	BDC	Fri, May 18, 2012	32.32	32.54	31.61	31.85
1976	NYSE	BDC	Thu, May 17, 2012	33.12	33.12	32.14	32.34
1975	NYSE	BDC	Wed, May 16, 2012	33.77	34.11	32.98	33.01
1974	NYSE	BDC	Tue, May 15, 2012	33.66	33.91	33.39	33.62
1973	NYSE	BDC	Mon, May 14, 2012	33.78	34.17	33.42	33.69
1972	NYSE	BDC	Fri, May 11, 2012	33.34	34.92	33.21	34.34
1971	NYSE	BDC	Thu, May 10, 2012	33.85	34.42	33.25	33.80
1970	NYSE	BDC	Wed, May 9, 2012	33.45	33.60	32.88	33.44
1969	NYSE	BDC	Tue, May 8, 2012	33.85	34.01	33.22	33.89
1968	NYSE	BDC	Mon, May 7, 2012	33.79	34.31	33.60	34.16
1967	NYSE	BDC	Fri, May 4, 2012	34.47	34.50	33.81	33.97
1966	NYSE	BDC	Thu, May 3, 2012	35.48	35.48	34.64	34.78
1965	NYSE	BDC	Wed, May 2, 2012	34.70	35.65	34.50	35.59
1964	NYSE	BDC	Tue, May 1, 2012	34.78	36.26	34.31	35.10
1963	NYSE	BDC	Mon, Apr 30, 2012	34.84	35.05	34.56	34.78
1962	NYSE	BDC	Fri, Apr 27, 2012	34.95	35.25	34.48	34.88
1961	NYSE	BDC	Thu, Apr 26, 2012	34.76	35.25	34.54	34.93
1960	NYSE	BDC	Wed, Apr 25, 2012	34.97	35.36	34.69	34.94
1959	NYSE	BDC	Tue, Apr 24, 2012	34.53	34.60	34.13	34.51
1958	NYSE	BDC	Mon, Apr 23, 2012	34.43	34.68	33.80	34.40
1957	NYSE	BDC	Fri, Apr 20, 2012	35.45	35.52	35.09	35.18
1956	NYSE	BDC	Thu, Apr 19, 2012	35.33	35.69	34.67	35.02
1955	NYSE	BDC	Wed, Apr 18, 2012	35.41	35.59	35.04	35.32
1954	NYSE	BDC	Tue, Apr 17, 2012	35.46	35.99	35.31	35.74
1953	NYSE	BDC	Mon, Apr 16, 2012	34.63	35.43	34.08	35.05
1952	NYSE	BDC	Fri, Apr 13, 2012	35.04	35.04	34.40	34.45
1951	NYSE	BDC	Thu, Apr 12, 2012	35.14	35.75	34.94	35.29
1950	NYSE	BDC	Wed, Apr 11, 2012	34.39	35.29	34.31	35.22
1949	NYSE	BDC	Tue, Apr 10, 2012	35.00	35.10	33.73	33.88
1948	NYSE	BDC	Mon, Apr 9, 2012	35.37	35.60	34.82	35.18
1947	NYSE	BDC	Thu, Apr 5, 2012	36.15	36.77	36.05	36.29
1946	NYSE	BDC	Wed, Apr 4, 2012	37.00	37.09	36.13	36.35
1945	NYSE	BDC	Tue, Apr 3, 2012	38.34	38.34	37.22	37.49
1944	NYSE	BDC	Mon, Apr 2, 2012	37.91	38.39	37.19	38.34
1943	NYSE	BDC	Fri, Mar 30, 2012	38.98	38.99	37.91	37.91
1942	NYSE	BDC	Thu, Mar 29, 2012	38.20	38.67	37.67	38.52
1941	NYSE	BDC	Wed, Mar 28, 2012	39.86	39.92	38.44	38.69
1940	NYSE	BDC	Tue, Mar 27, 2012	39.77	40.04	39.74	39.75
1939	NYSE	BDC	Mon, Mar 26, 2012	39.44	39.82	39.20	39.77
1938	NYSE	BDC	Fri, Mar 23, 2012	38.50	38.93	38.15	38.85
1937	NYSE	BDC	Thu, Mar 22, 2012	38.62	38.74	37.89	38.45
1936	NYSE	BDC	Wed, Mar 21, 2012	39.50	39.62	38.87	39.01
1935	NYSE	BDC	Tue, Mar 20, 2012	39.55	39.80	39.04	39.28
1934	NYSE	BDC	Mon, Mar 19, 2012	39.56	40.47	39.48	40.00
1933	NYSE	BDC	Fri, Mar 16, 2012	40.00	40.00	39.50	39.54
1932	NYSE	BDC	Thu, Mar 15, 2012	39.49	39.97	39.11	39.92
1931	NYSE	BDC	Wed, Mar 14, 2012	39.64	39.95	39.12	39.37
1930	NYSE	BDC	Tue, Mar 13, 2012	39.11	39.75	38.67	39.71
1929	NYSE	BDC	Mon, Mar 12, 2012	38.61	39.04	38.41	38.72
1928	NYSE	BDC	Fri, Mar 9, 2012	38.02	38.95	37.96	38.60
1927	NYSE	BDC	Thu, Mar 8, 2012	37.88	38.32	37.55	38.09
1926	NYSE	BDC	Wed, Mar 7, 2012	37.41	37.71	37.33	37.47
1925	NYSE	BDC	Tue, Mar 6, 2012	38.06	38.27	36.85	37.12
1924	NYSE	BDC	Mon, Mar 5, 2012	38.46	38.81	38.16	38.47
1923	NYSE	BDC	Fri, Mar 2, 2012	39.61	40.00	38.58	38.66
1922	NYSE	BDC	Thu, Mar 1, 2012	39.81	40.14	39.59	39.76
1921	NYSE	BDC	Wed, Feb 29, 2012	40.02	40.52	39.35	39.47
1920	NYSE	BDC	Tue, Feb 28, 2012	39.73	40.39	39.62	39.96
1919	NYSE	BDC	Mon, Feb 27, 2012	39.65	40.20	38.65	39.83
1918	NYSE	BDC	Fri, Feb 24, 2012	39.62	40.25	39.33	40.21
1917	NYSE	BDC	Thu, Feb 23, 2012	39.15	39.65	38.62	39.60
1916	NYSE	BDC	Wed, Feb 22, 2012	39.28	39.63	38.80	39.23
1915	NYSE	BDC	Tue, Feb 21, 2012	39.43	39.86	39.21	39.34
1914	NYSE	BDC	Fri, Feb 17, 2012	39.93	40.00	39.13	39.43
1913	NYSE	BDC	Thu, Feb 16, 2012	38.84	39.79	38.72	39.75
1912	NYSE	BDC	Wed, Feb 15, 2012	39.69	39.80	38.61	38.76
1911	NYSE	BDC	Tue, Feb 14, 2012	39.23	39.76	39.02	39.74
1910	NYSE	BDC	Mon, Feb 13, 2012	39.85	39.90	39.10	39.53
1909	NYSE	BDC	Fri, Feb 10, 2012	38.47	39.85	38.17	39.29
1908	NYSE	BDC	Thu, Feb 9, 2012	40.49	40.65	37.77	39.20
1907	NYSE	BDC	Wed, Feb 8, 2012	40.36	41.43	40.30	40.89
1906	NYSE	BDC	Tue, Feb 7, 2012	40.20	40.95	40.11	40.22
1905	NYSE	BDC	Mon, Feb 6, 2012	40.16	40.62	39.99	40.35
1904	NYSE	BDC	Fri, Feb 3, 2012	40.20	40.77	40.03	40.33
1903	NYSE	BDC	Thu, Feb 2, 2012	39.78	40.04	39.23	39.27
1902	NYSE	BDC	Wed, Feb 1, 2012	39.69	40.11	39.39	39.76
1901	NYSE	BDC	Tue, Jan 31, 2012	39.73	40.04	39.02	39.21
1900	NYSE	BDC	Mon, Jan 30, 2012	39.90	39.94	39.23	39.34
1899	NYSE	BDC	Fri, Jan 27, 2012	39.11	40.45	38.90	40.32
1898	NYSE	BDC	Thu, Jan 26, 2012	39.85	39.85	39.17	39.35
1897	NYSE	BDC	Wed, Jan 25, 2012	39.14	39.74	38.90	39.63
1896	NYSE	BDC	Tue, Jan 24, 2012	38.25	39.59	38.13	39.50
1895	NYSE	BDC	Mon, Jan 23, 2012	38.78	39.22	38.29	38.48
1894	NYSE	BDC	Fri, Jan 20, 2012	38.44	38.99	38.43	38.89
1893	NYSE	BDC	Thu, Jan 19, 2012	38.33	38.73	38.14	38.55
1892	NYSE	BDC	Wed, Jan 18, 2012	37.39	38.23	37.02	38.23
1891	NYSE	BDC	Tue, Jan 17, 2012	37.90	37.90	37.25	37.29
1890	NYSE	BDC	Fri, Jan 13, 2012	37.28	38.07	37.19	37.47
1889	NYSE	BDC	Thu, Jan 12, 2012	37.81	37.94	37.30	37.87
1888	NYSE	BDC	Wed, Jan 11, 2012	37.44	37.88	37.31	37.75
1887	NYSE	BDC	Tue, Jan 10, 2012	37.62	38.12	37.26	37.63
1886	NYSE	BDC	Mon, Jan 9, 2012	35.71	37.76	35.46	36.89
1885	NYSE	BDC	Fri, Jan 6, 2012	35.57	35.77	35.10	35.51
1884	NYSE	BDC	Thu, Jan 5, 2012	35.04	35.84	34.35	35.63
1883	NYSE	BDC	Wed, Jan 4, 2012	34.97	35.51	34.32	35.36
1882	NYSE	BDC	Tue, Jan 3, 2012	34.38	35.40	34.30	35.27
1881	NYSE	BDC	Fri, Dec 30, 2011	33.50	33.91	33.28	33.28
1880	NYSE	BDC	Thu, Dec 29, 2011	33.20	33.82	33.20	33.63
1879	NYSE	BDC	Wed, Dec 28, 2011	34.26	34.32	33.03	33.09
1878	NYSE	BDC	Tue, Dec 27, 2011	33.48	34.49	33.42	34.26
1877	NYSE	BDC	Fri, Dec 23, 2011	33.64	34.00	33.12	33.67
1876	NYSE	BDC	Thu, Dec 22, 2011	32.72	33.63	32.70	33.43
1875	NYSE	BDC	Wed, Dec 21, 2011	32.27	32.76	31.60	32.61
1874	NYSE	BDC	Tue, Dec 20, 2011	32.15	32.70	32.04	32.43
1873	NYSE	BDC	Mon, Dec 19, 2011	32.44	32.78	31.28	31.37
1872	NYSE	BDC	Fri, Dec 16, 2011	32.50	33.28	32.00	32.20
1871	NYSE	BDC	Thu, Dec 15, 2011	32.56	32.77	31.86	32.15
1870	NYSE	BDC	Wed, Dec 14, 2011	32.36	32.96	31.85	32.02
1869	NYSE	BDC	Tue, Dec 13, 2011	34.00	34.13	32.53	32.71
1868	NYSE	BDC	Mon, Dec 12, 2011	33.73	33.73	32.78	33.64
1867	NYSE	BDC	Fri, Dec 9, 2011	33.43	34.54	33.03	34.31
1866	NYSE	BDC	Thu, Dec 8, 2011	33.79	34.05	33.15	33.27
1865	NYSE	BDC	Wed, Dec 7, 2011	33.41	34.32	32.73	34.22
1864	NYSE	BDC	Tue, Dec 6, 2011	33.57	34.09	33.18	33.80
1863	NYSE	BDC	Mon, Dec 5, 2011	33.45	33.87	32.79	33.53
1862	NYSE	BDC	Fri, Dec 2, 2011	33.52	34.03	32.69	32.77
1861	NYSE	BDC	Thu, Dec 1, 2011	32.98	33.61	32.93	32.94
1860	NYSE	BDC	Wed, Nov 30, 2011	32.86	33.28	32.18	33.04
1859	NYSE	BDC	Tue, Nov 29, 2011	31.83	31.91	30.95	31.18
1858	NYSE	BDC	Mon, Nov 28, 2011	30.80	31.97	30.58	31.73
1857	NYSE	BDC	Fri, Nov 25, 2011	30.02	30.14	29.48	29.52
1856	NYSE	BDC	Wed, Nov 23, 2011	30.69	30.98	29.98	30.26
1855	NYSE	BDC	Tue, Nov 22, 2011	31.38	31.66	30.76	31.15
1854	NYSE	BDC	Mon, Nov 21, 2011	31.31	31.67	30.86	31.38
1853	NYSE	BDC	Fri, Nov 18, 2011	32.24	32.53	31.76	32.16
1852	NYSE	BDC	Thu, Nov 17, 2011	32.86	32.90	31.77	32.16
1851	NYSE	BDC	Wed, Nov 16, 2011	32.80	33.63	32.57	32.87
1850	NYSE	BDC	Tue, Nov 15, 2011	32.78	33.57	32.03	33.33
1849	NYSE	BDC	Mon, Nov 14, 2011	33.18	33.25	32.52	33.01
1848	NYSE	BDC	Fri, Nov 11, 2011	32.65	33.59	32.56	33.35
1847	NYSE	BDC	Thu, Nov 10, 2011	32.13	32.33	31.46	32.08
1846	NYSE	BDC	Wed, Nov 9, 2011	32.49	32.63	31.21	31.46
1845	NYSE	BDC	Tue, Nov 8, 2011	33.72	33.91	32.62	33.69
1844	NYSE	BDC	Mon, Nov 7, 2011	33.29	33.57	32.51	33.33
1843	NYSE	BDC	Fri, Nov 4, 2011	33.10	33.61	32.42	33.44
1842	NYSE	BDC	Thu, Nov 3, 2011	32.90	33.83	31.98	33.57
1841	NYSE	BDC	Wed, Nov 2, 2011	32.00	32.35	31.45	32.28
1840	NYSE	BDC	Tue, Nov 1, 2011	31.75	32.25	31.03	31.29
1839	NYSE	BDC	Mon, Oct 31, 2011	32.79	33.45	32.07	32.28
1838	NYSE	BDC	Fri, Oct 28, 2011	33.36	34.72	33.19	33.46
1837	NYSE	BDC	Thu, Oct 27, 2011	32.65	35.94	31.87	34.38
1836	NYSE	BDC	Wed, Oct 26, 2011	30.17	30.49	29.12	30.37
1835	NYSE	BDC	Tue, Oct 25, 2011	30.55	30.68	29.48	29.56
1834	NYSE	BDC	Mon, Oct 24, 2011	29.71	30.87	29.71	30.81
1833	NYSE	BDC	Fri, Oct 21, 2011	29.06	29.54	28.88	29.52
1832	NYSE	BDC	Thu, Oct 20, 2011	28.04	28.70	27.55	28.49
1831	NYSE	BDC	Wed, Oct 19, 2011	29.45	29.48	27.87	28.12
1830	NYSE	BDC	Tue, Oct 18, 2011	28.18	29.92	27.88	29.64
1829	NYSE	BDC	Mon, Oct 17, 2011	29.43	29.43	27.98	28.09
1828	NYSE	BDC	Fri, Oct 14, 2011	29.12	29.90	28.91	29.82
1827	NYSE	BDC	Thu, Oct 13, 2011	28.69	28.79	28.10	28.63
1826	NYSE	BDC	Wed, Oct 12, 2011	28.41	29.19	28.41	28.91
1825	NYSE	BDC	Tue, Oct 11, 2011	27.61	28.36	27.50	28.21
1824	NYSE	BDC	Mon, Oct 10, 2011	26.82	28.05	26.64	28.02
1823	NYSE	BDC	Fri, Oct 7, 2011	26.27	26.83	25.57	26.11
1822	NYSE	BDC	Thu, Oct 6, 2011	25.50	26.33	25.30	26.27
1821	NYSE	BDC	Wed, Oct 5, 2011	25.23	25.90	24.85	25.52
1820	NYSE	BDC	Tue, Oct 4, 2011	23.67	25.36	23.24	25.29
1819	NYSE	BDC	Mon, Oct 3, 2011	25.61	26.27	23.93	23.93
1818	NYSE	BDC	Fri, Sep 30, 2011	26.82	27.44	25.71	25.79
1817	NYSE	BDC	Thu, Sep 29, 2011	27.57	27.89	26.42	27.42
1816	NYSE	BDC	Wed, Sep 28, 2011	28.67	29.05	26.76	26.76
1815	NYSE	BDC	Tue, Sep 27, 2011	28.67	29.63	28.21	28.63
1814	NYSE	BDC	Mon, Sep 26, 2011	27.38	27.90	26.19	27.83
1813	NYSE	BDC	Fri, Sep 23, 2011	26.38	27.63	26.38	27.04
1812	NYSE	BDC	Thu, Sep 22, 2011	27.21	27.21	25.47	26.43
1811	NYSE	BDC	Wed, Sep 21, 2011	29.77	30.13	27.77	27.82
1810	NYSE	BDC	Tue, Sep 20, 2011	30.33	30.85	29.83	29.85
1809	NYSE	BDC	Mon, Sep 19, 2011	30.32	30.39	29.53	30.13
1808	NYSE	BDC	Fri, Sep 16, 2011	31.21	31.29	30.56	31.06
1807	NYSE	BDC	Thu, Sep 15, 2011	30.82	31.10	30.06	30.99
1806	NYSE	BDC	Wed, Sep 14, 2011	29.86	30.99	29.07	30.42
1805	NYSE	BDC	Tue, Sep 13, 2011	28.87	29.96	28.78	29.60
1804	NYSE	BDC	Mon, Sep 12, 2011	28.12	28.92	27.75	28.72
1803	NYSE	BDC	Fri, Sep 9, 2011	28.58	29.28	28.14	28.68
1802	NYSE	BDC	Thu, Sep 8, 2011	29.40	29.97	28.74	28.99
1801	NYSE	BDC	Wed, Sep 7, 2011	28.64	29.78	28.47	29.74
1800	NYSE	BDC	Tue, Sep 6, 2011	27.38	28.13	27.18	28.03
1799	NYSE	BDC	Fri, Sep 2, 2011	28.92	29.18	28.37	28.53
1798	NYSE	BDC	Thu, Sep 1, 2011	30.43	30.91	29.71	29.93
1797	NYSE	BDC	Wed, Aug 31, 2011	30.61	30.93	29.97	30.51
1796	NYSE	BDC	Tue, Aug 30, 2011	29.61	30.59	29.19	30.31
1795	NYSE	BDC	Mon, Aug 29, 2011	29.09	29.85	29.09	29.82
1794	NYSE	BDC	Fri, Aug 26, 2011	27.33	29.10	26.90	28.76
1793	NYSE	BDC	Thu, Aug 25, 2011	28.22	28.58	27.16	27.58
1792	NYSE	BDC	Wed, Aug 24, 2011	27.77	28.00	27.25	27.89
1791	NYSE	BDC	Tue, Aug 23, 2011	26.73	27.83	26.54	27.70
1790	NYSE	BDC	Mon, Aug 22, 2011	27.97	28.02	26.37	26.59
1789	NYSE	BDC	Fri, Aug 19, 2011	27.33	28.81	27.03	27.10
1788	NYSE	BDC	Thu, Aug 18, 2011	28.62	28.68	27.58	28.02
1787	NYSE	BDC	Wed, Aug 17, 2011	31.29	31.29	29.20	30.02
1786	NYSE	BDC	Tue, Aug 16, 2011	31.23	31.63	30.66	31.29
1785	NYSE	BDC	Mon, Aug 15, 2011	31.34	31.84	30.90	31.75
1784	NYSE	BDC	Fri, Aug 12, 2011	31.34	31.34	30.48	30.97
1783	NYSE	BDC	Thu, Aug 11, 2011	28.73	31.56	28.65	30.90
1782	NYSE	BDC	Wed, Aug 10, 2011	28.91	30.25	28.50	28.56
1781	NYSE	BDC	Tue, Aug 9, 2011	28.49	30.56	27.15	30.56
1780	NYSE	BDC	Mon, Aug 8, 2011	30.05	30.92	27.62	27.63
1779	NYSE	BDC	Fri, Aug 5, 2011	32.98	33.07	30.16	31.28
1778	NYSE	BDC	Thu, Aug 4, 2011	34.44	34.65	32.30	32.33
1777	NYSE	BDC	Wed, Aug 3, 2011	35.15	35.39	33.82	35.18
1776	NYSE	BDC	Tue, Aug 2, 2011	36.22	37.12	35.15	35.17
1775	NYSE	BDC	Mon, Aug 1, 2011	37.30	37.44	36.02	36.62
1774	NYSE	BDC	Fri, Jul 29, 2011	36.60	38.17	36.23	36.85
1773	NYSE	BDC	Thu, Jul 28, 2011	36.93	38.26	35.70	37.33
1772	NYSE	BDC	Wed, Jul 27, 2011	35.06	35.12	33.63	34.09
1771	NYSE	BDC	Tue, Jul 26, 2011	36.06	36.16	35.34	35.39
1770	NYSE	BDC	Mon, Jul 25, 2011	35.89	36.44	35.72	36.06
1769	NYSE	BDC	Fri, Jul 22, 2011	36.52	36.68	36.03	36.42
1768	NYSE	BDC	Thu, Jul 21, 2011	36.48	36.82	36.19	36.50
1767	NYSE	BDC	Wed, Jul 20, 2011	36.61	36.83	36.04	36.25
1766	NYSE	BDC	Tue, Jul 19, 2011	36.15	36.80	36.06	36.50
1765	NYSE	BDC	Mon, Jul 18, 2011	36.36	36.50	35.57	35.78
1764	NYSE	BDC	Fri, Jul 15, 2011	36.20	36.70	36.04	36.58
1763	NYSE	BDC	Thu, Jul 14, 2011	36.78	36.99	35.89	36.00
1762	NYSE	BDC	Wed, Jul 13, 2011	35.79	37.03	35.76	36.67
1761	NYSE	BDC	Tue, Jul 12, 2011	35.72	36.08	35.37	35.67
1760	NYSE	BDC	Mon, Jul 11, 2011	36.09	36.54	35.53	36.02
1759	NYSE	BDC	Fri, Jul 8, 2011	36.78	36.95	36.35	36.66
1758	NYSE	BDC	Thu, Jul 7, 2011	36.99	37.87	36.92	37.46
1757	NYSE	BDC	Wed, Jul 6, 2011	36.56	36.82	36.22	36.61
1756	NYSE	BDC	Tue, Jul 5, 2011	36.51	37.05	36.38	36.69
1755	NYSE	BDC	Fri, Jul 1, 2011	35.10	36.64	34.80	36.51
1754	NYSE	BDC	Thu, Jun 30, 2011	34.20	35.02	34.07	34.86
1753	NYSE	BDC	Wed, Jun 29, 2011	33.86	34.25	33.38	34.15
1752	NYSE	BDC	Tue, Jun 28, 2011	32.89	33.67	32.69	33.64
1751	NYSE	BDC	Mon, Jun 27, 2011	32.35	33.18	32.12	32.95
1750	NYSE	BDC	Fri, Jun 24, 2011	33.10	33.32	32.24	32.42
1749	NYSE	BDC	Thu, Jun 23, 2011	32.63	33.10	32.05	32.97
1748	NYSE	BDC	Wed, Jun 22, 2011	33.11	33.44	33.04	33.14
1747	NYSE	BDC	Tue, Jun 21, 2011	32.98	33.49	32.98	33.38
1746	NYSE	BDC	Mon, Jun 20, 2011	32.34	33.06	32.31	32.65
1745	NYSE	BDC	Fri, Jun 17, 2011	32.56	33.34	32.36	32.48
1744	NYSE	BDC	Thu, Jun 16, 2011	31.83	32.57	31.62	32.26
1743	NYSE	BDC	Wed, Jun 15, 2011	31.73	32.46	31.57	31.85
1742	NYSE	BDC	Tue, Jun 14, 2011	31.73	32.45	31.57	32.14
1741	NYSE	BDC	Mon, Jun 13, 2011	31.96	31.96	31.21	31.28
1740	NYSE	BDC	Fri, Jun 10, 2011	32.43	32.43	31.42	31.65
1739	NYSE	BDC	Thu, Jun 9, 2011	32.44	32.91	32.36	32.72
1738	NYSE	BDC	Wed, Jun 8, 2011	32.92	33.00	32.10	32.27
1737	NYSE	BDC	Tue, Jun 7, 2011	33.40	33.50	32.96	33.18
1736	NYSE	BDC	Mon, Jun 6, 2011	33.33	33.69	32.57	33.06
1735	NYSE	BDC	Fri, Jun 3, 2011	33.80	34.13	33.31	33.43
1734	NYSE	BDC	Thu, Jun 2, 2011	34.24	34.66	34.12	34.48
1733	NYSE	BDC	Wed, Jun 1, 2011	35.84	35.92	34.11	34.12
1732	NYSE	BDC	Tue, May 31, 2011	36.18	36.18	35.27	35.94
1731	NYSE	BDC	Fri, May 27, 2011	35.86	35.98	35.55	35.68
1730	NYSE	BDC	Thu, May 26, 2011	35.39	36.00	34.78	35.66
1729	NYSE	BDC	Wed, May 25, 2011	34.61	35.74	34.33	35.55
1728	NYSE	BDC	Tue, May 24, 2011	35.55	35.61	34.72	34.75
1727	NYSE	BDC	Mon, May 23, 2011	35.53	35.91	35.35	35.36
1726	NYSE	BDC	Fri, May 20, 2011	36.64	36.94	35.83	36.68
1725	NYSE	BDC	Thu, May 19, 2011	37.55	37.55	36.51	36.95
1724	NYSE	BDC	Wed, May 18, 2011	36.00	37.33	35.86	37.20
1723	NYSE	BDC	Tue, May 17, 2011	36.38	36.53	35.69	35.89
1722	NYSE	BDC	Mon, May 16, 2011	37.32	37.60	36.74	36.75
1721	NYSE	BDC	Fri, May 13, 2011	38.45	38.52	37.30	37.60
1720	NYSE	BDC	Thu, May 12, 2011	37.52	38.59	37.05	38.47
1719	NYSE	BDC	Wed, May 11, 2011	38.86	38.86	37.61	37.82
1718	NYSE	BDC	Tue, May 10, 2011	38.33	39.10	38.16	39.06
1717	NYSE	BDC	Mon, May 9, 2011	37.22	38.20	37.18	38.02
1716	NYSE	BDC	Fri, May 6, 2011	38.05	38.13	37.36	37.51
1715	NYSE	BDC	Thu, May 5, 2011	37.53	38.38	37.22	37.50
1714	NYSE	BDC	Wed, May 4, 2011	38.37	38.62	37.63	37.92
1713	NYSE	BDC	Tue, May 3, 2011	39.06	39.18	38.23	38.40
1712	NYSE	BDC	Mon, May 2, 2011	38.30	39.42	38.30	39.22
1711	NYSE	BDC	Fri, Apr 29, 2011	38.98	39.21	37.90	38.03
1710	NYSE	BDC	Thu, Apr 28, 2011	39.23	39.48	38.41	38.79
1709	NYSE	BDC	Wed, Apr 27, 2011	38.50	39.33	37.55	39.25
1708	NYSE	BDC	Tue, Apr 26, 2011	37.81	39.03	37.67	38.90
1707	NYSE	BDC	Mon, Apr 25, 2011	37.58	38.19	37.29	37.57
1706	NYSE	BDC	Thu, Apr 21, 2011	37.85	38.15	37.42	37.74
1705	NYSE	BDC	Wed, Apr 20, 2011	37.34	37.87	36.99	37.63
1704	NYSE	BDC	Tue, Apr 19, 2011	36.66	36.79	36.28	36.51
1703	NYSE	BDC	Mon, Apr 18, 2011	36.61	36.67	35.97	36.56
1702	NYSE	BDC	Fri, Apr 15, 2011	36.65	37.44	36.60	37.40
1701	NYSE	BDC	Thu, Apr 14, 2011	36.16	36.76	36.16	36.74
1700	NYSE	BDC	Wed, Apr 13, 2011	36.95	37.12	36.24	36.64
1699	NYSE	BDC	Tue, Apr 12, 2011	37.02	37.47	36.60	36.68
1698	NYSE	BDC	Mon, Apr 11, 2011	37.75	37.82	37.26	37.50
1697	NYSE	BDC	Fri, Apr 8, 2011	38.51	38.51	37.37	37.75
1696	NYSE	BDC	Thu, Apr 7, 2011	38.58	38.88	38.01	38.13
1695	NYSE	BDC	Wed, Apr 6, 2011	38.69	38.89	38.16	38.61
1694	NYSE	BDC	Tue, Apr 5, 2011	38.02	38.76	37.78	38.34
1693	NYSE	BDC	Mon, Apr 4, 2011	37.89	38.17	37.44	38.06
1692	NYSE	BDC	Fri, Apr 1, 2011	38.00	38.00	37.47	37.70
1691	NYSE	BDC	Thu, Mar 31, 2011	36.45	37.58	36.43	37.55
1690	NYSE	BDC	Wed, Mar 30, 2011	36.77	36.77	36.31	36.43
1689	NYSE	BDC	Tue, Mar 29, 2011	36.07	36.53	35.81	36.44
1688	NYSE	BDC	Mon, Mar 28, 2011	36.57	36.67	36.11	36.18
1687	NYSE	BDC	Fri, Mar 25, 2011	36.40	37.15	36.19	36.51
1686	NYSE	BDC	Thu, Mar 24, 2011	35.78	36.47	35.44	36.15
1685	NYSE	BDC	Wed, Mar 23, 2011	34.86	35.64	34.61	35.36
1684	NYSE	BDC	Tue, Mar 22, 2011	36.07	36.22	34.80	34.93
1683	NYSE	BDC	Mon, Mar 21, 2011	35.56	36.15	35.43	36.04
1682	NYSE	BDC	Fri, Mar 18, 2011	34.85	35.57	34.61	34.84
1681	NYSE	BDC	Thu, Mar 17, 2011	34.97	35.21	34.24	34.36
1680	NYSE	BDC	Wed, Mar 16, 2011	34.38	34.69	33.65	34.12
1679	NYSE	BDC	Tue, Mar 15, 2011	33.28	34.77	33.28	34.50
1678	NYSE	BDC	Mon, Mar 14, 2011	34.88	35.45	34.52	34.85
1677	NYSE	BDC	Fri, Mar 11, 2011	35.24	35.63	34.78	35.41
1676	NYSE	BDC	Thu, Mar 10, 2011	36.13	36.22	35.34	35.55
1675	NYSE	BDC	Wed, Mar 9, 2011	36.84	37.05	36.28	36.85
1674	NYSE	BDC	Tue, Mar 8, 2011	35.91	37.04	35.59	36.91
1673	NYSE	BDC	Mon, Mar 7, 2011	36.61	36.64	35.32	35.89
1672	NYSE	BDC	Fri, Mar 4, 2011	36.80	37.08	35.74	36.42
1671	NYSE	BDC	Thu, Mar 3, 2011	36.37	37.24	36.35	37.03
1670	NYSE	BDC	Wed, Mar 2, 2011	35.76	36.11	35.34	35.79
1669	NYSE	BDC	Tue, Mar 1, 2011	36.98	37.04	35.77	35.83
1668	NYSE	BDC	Mon, Feb 28, 2011	36.38	36.75	36.30	36.63
1667	NYSE	BDC	Fri, Feb 25, 2011	35.33	36.15	35.27	36.10
1666	NYSE	BDC	Thu, Feb 24, 2011	34.97	35.64	34.76	35.24
1665	NYSE	BDC	Wed, Feb 23, 2011	36.90	37.33	34.96	35.06
1664	NYSE	BDC	Tue, Feb 22, 2011	39.03	39.25	37.12	37.14
1663	NYSE	BDC	Fri, Feb 18, 2011	39.94	39.94	39.54	39.68
1662	NYSE	BDC	Thu, Feb 17, 2011	39.73	40.02	39.64	39.72
1661	NYSE	BDC	Wed, Feb 16, 2011	39.98	40.13	39.75	39.92
1660	NYSE	BDC	Tue, Feb 15, 2011	39.91	40.06	39.43	39.68
1659	NYSE	BDC	Mon, Feb 14, 2011	39.99	40.41	39.77	40.32
1658	NYSE	BDC	Fri, Feb 11, 2011	38.90	39.77	38.90	39.76
1657	NYSE	BDC	Thu, Feb 10, 2011	38.56	39.18	38.09	39.14
1656	NYSE	BDC	Wed, Feb 9, 2011	39.38	39.50	38.66	39.02
1655	NYSE	BDC	Tue, Feb 8, 2011	39.16	39.44	39.00	39.34
1654	NYSE	BDC	Mon, Feb 7, 2011	38.91	39.58	38.81	39.32
1653	NYSE	BDC	Fri, Feb 4, 2011	38.45	39.10	38.45	38.96
1652	NYSE	BDC	Thu, Feb 3, 2011	37.79	39.73	37.52	38.38
1651	NYSE	BDC	Wed, Feb 2, 2011	37.13	39.15	37.13	37.84
1650	NYSE	BDC	Tue, Feb 1, 2011	35.07	36.27	35.07	36.01
1649	NYSE	BDC	Mon, Jan 31, 2011	33.90	34.81	33.19	34.76
1648	NYSE	BDC	Fri, Jan 28, 2011	35.53	35.64	33.37	33.76
1647	NYSE	BDC	Thu, Jan 27, 2011	35.73	35.90	35.36	35.58
1646	NYSE	BDC	Wed, Jan 26, 2011	35.35	36.20	35.26	35.85
1645	NYSE	BDC	Tue, Jan 25, 2011	34.92	35.32	34.53	35.29
1644	NYSE	BDC	Mon, Jan 24, 2011	34.81	35.10	34.50	35.06
1643	NYSE	BDC	Fri, Jan 21, 2011	35.55	35.70	34.66	34.74
1642	NYSE	BDC	Thu, Jan 20, 2011	35.59	35.99	35.09	35.21
1641	NYSE	BDC	Wed, Jan 19, 2011	37.35	37.52	35.84	35.91
1640	NYSE	BDC	Tue, Jan 18, 2011	37.39	37.59	36.84	37.50
1639	NYSE	BDC	Fri, Jan 14, 2011	37.38	38.03	37.16	37.58
1638	NYSE	BDC	Thu, Jan 13, 2011	37.16	37.63	37.12	37.40
1637	NYSE	BDC	Wed, Jan 12, 2011	36.72	37.15	36.67	37.11
1636	NYSE	BDC	Tue, Jan 11, 2011	36.39	36.61	36.01	36.49
1635	NYSE	BDC	Mon, Jan 10, 2011	35.44	36.33	35.01	36.18
1634	NYSE	BDC	Fri, Jan 7, 2011	36.55	36.84	35.15	35.77
1633	NYSE	BDC	Thu, Jan 6, 2011	36.60	36.79	36.14	36.50
1632	NYSE	BDC	Wed, Jan 5, 2011	36.31	36.65	36.22	36.53
1631	NYSE	BDC	Tue, Jan 4, 2011	38.13	38.24	35.76	36.45
1630	NYSE	BDC	Mon, Jan 3, 2011	37.20	38.16	37.12	37.88
1629	NYSE	BDC	Fri, Dec 31, 2010	37.65	37.77	36.71	36.82
1628	NYSE	BDC	Thu, Dec 30, 2010	37.70	38.18	37.70	37.83
1627	NYSE	BDC	Wed, Dec 29, 2010	37.88	37.98	37.67	37.69
1626	NYSE	BDC	Tue, Dec 28, 2010	38.26	38.52	37.49	37.81
1625	NYSE	BDC	Mon, Dec 27, 2010	37.54	38.25	37.51	38.20
1624	NYSE	BDC	Thu, Dec 23, 2010	38.04	38.32	37.66	37.89
1623	NYSE	BDC	Wed, Dec 22, 2010	38.66	38.85	37.77	38.02
1622	NYSE	BDC	Tue, Dec 21, 2010	38.23	38.83	38.07	38.69
1621	NYSE	BDC	Mon, Dec 20, 2010	37.67	38.19	37.42	37.97
1620	NYSE	BDC	Fri, Dec 17, 2010	37.46	37.74	36.90	37.64
1619	NYSE	BDC	Thu, Dec 16, 2010	36.94	37.56	36.64	37.55
1618	NYSE	BDC	Wed, Dec 15, 2010	36.83	37.94	36.74	36.83
1617	NYSE	BDC	Tue, Dec 14, 2010	36.93	36.95	36.47	36.94
1616	NYSE	BDC	Mon, Dec 13, 2010	37.49	37.49	36.75	36.81
1615	NYSE	BDC	Fri, Dec 10, 2010	36.99	37.66	36.88	37.33
1614	NYSE	BDC	Thu, Dec 9, 2010	37.23	37.52	36.64	36.91
1613	NYSE	BDC	Wed, Dec 8, 2010	36.47	36.77	35.80	36.45
1612	NYSE	BDC	Tue, Dec 7, 2010	37.05	37.32	36.25	36.32
1611	NYSE	BDC	Mon, Dec 6, 2010	36.45	37.02	35.96	36.22
1610	NYSE	BDC	Fri, Dec 3, 2010	36.10	36.94	35.86	36.72
1609	NYSE	BDC	Thu, Dec 2, 2010	35.43	36.37	35.30	36.35
1608	NYSE	BDC	Wed, Dec 1, 2010	34.06	35.50	34.06	35.43
1607	NYSE	BDC	Tue, Nov 30, 2010	32.90	33.79	32.66	33.28
1606	NYSE	BDC	Mon, Nov 29, 2010	33.41	33.68	32.66	33.36
1605	NYSE	BDC	Fri, Nov 26, 2010	33.88	34.19	33.70	33.77
1604	NYSE	BDC	Wed, Nov 24, 2010	33.17	34.19	32.99	34.16
1603	NYSE	BDC	Tue, Nov 23, 2010	32.63	32.96	32.28	32.82
1602	NYSE	BDC	Mon, Nov 22, 2010	32.83	33.34	32.58	33.19
1601	NYSE	BDC	Fri, Nov 19, 2010	32.83	33.25	32.40	33.04
1600	NYSE	BDC	Thu, Nov 18, 2010	32.02	33.19	32.02	33.06
1599	NYSE	BDC	Wed, Nov 17, 2010	32.00	32.79	31.46	31.56
1598	NYSE	BDC	Tue, Nov 16, 2010	30.25	31.89	30.09	31.87
1597	NYSE	BDC	Mon, Nov 15, 2010	30.93	31.21	30.58	30.60
1596	NYSE	BDC	Fri, Nov 12, 2010	30.73	31.22	30.53	30.79
1595	NYSE	BDC	Thu, Nov 11, 2010	30.48	31.23	30.22	31.17
1594	NYSE	BDC	Wed, Nov 10, 2010	29.60	31.00	29.42	30.93
1593	NYSE	BDC	Tue, Nov 9, 2010	30.41	30.71	29.35	29.51
1592	NYSE	BDC	Mon, Nov 8, 2010	30.51	30.67	30.15	30.31
1591	NYSE	BDC	Fri, Nov 5, 2010	30.59	31.02	30.29	30.70
1590	NYSE	BDC	Thu, Nov 4, 2010	29.99	30.71	29.79	30.60
1589	NYSE	BDC	Wed, Nov 3, 2010	29.46	29.50	28.85	29.39
1588	NYSE	BDC	Tue, Nov 2, 2010	29.33	29.65	29.02	29.35
1587	NYSE	BDC	Mon, Nov 1, 2010	28.11	29.04	28.10	28.93
1586	NYSE	BDC	Fri, Oct 29, 2010	27.65	28.33	27.62	27.90
1585	NYSE	BDC	Thu, Oct 28, 2010	29.18	29.18	27.58	27.79
1584	NYSE	BDC	Wed, Oct 27, 2010	29.14	29.14	28.50	28.98
1583	NYSE	BDC	Tue, Oct 26, 2010	29.45	29.77	29.25	29.45
1582	NYSE	BDC	Mon, Oct 25, 2010	29.03	30.31	29.03	29.65
1581	NYSE	BDC	Fri, Oct 22, 2010	28.51	28.67	28.34	28.67
1580	NYSE	BDC	Thu, Oct 21, 2010	28.22	28.84	27.89	28.44
1579	NYSE	BDC	Wed, Oct 20, 2010	27.88	28.24	27.49	27.97
1578	NYSE	BDC	Tue, Oct 19, 2010	28.39	28.68	27.43	27.64
1577	NYSE	BDC	Mon, Oct 18, 2010	28.73	29.09	28.40	29.00
1576	NYSE	BDC	Fri, Oct 15, 2010	28.67	28.92	28.17	28.66
1575	NYSE	BDC	Thu, Oct 14, 2010	27.65	28.14	27.58	28.12
1574	NYSE	BDC	Wed, Oct 13, 2010	27.15	27.93	26.96	27.61
1573	NYSE	BDC	Tue, Oct 12, 2010	26.86	27.14	26.52	26.98
1572	NYSE	BDC	Mon, Oct 11, 2010	26.94	27.20	26.79	26.88
1571	NYSE	BDC	Fri, Oct 8, 2010	26.82	27.03	26.56	26.89
1570	NYSE	BDC	Thu, Oct 7, 2010	27.28	27.30	26.70	26.73
1569	NYSE	BDC	Wed, Oct 6, 2010	27.05	27.43	26.78	26.99
1568	NYSE	BDC	Tue, Oct 5, 2010	26.44	27.22	26.32	27.17
1567	NYSE	BDC	Mon, Oct 4, 2010	26.32	26.49	25.86	26.02
1566	NYSE	BDC	Fri, Oct 1, 2010	26.72	26.84	26.28	26.50
1565	NYSE	BDC	Thu, Sep 30, 2010	26.63	26.85	26.08	26.38
1564	NYSE	BDC	Wed, Sep 29, 2010	25.95	26.52	25.94	26.36
1563	NYSE	BDC	Tue, Sep 28, 2010	26.48	26.48	25.55	26.13
1562	NYSE	BDC	Mon, Sep 27, 2010	26.20	26.67	26.15	26.32
1561	NYSE	BDC	Fri, Sep 24, 2010	24.93	26.19	24.77	26.17
1560	NYSE	BDC	Thu, Sep 23, 2010	24.81	25.34	24.35	24.46
1559	NYSE	BDC	Wed, Sep 22, 2010	25.71	26.00	24.89	25.05
1558	NYSE	BDC	Tue, Sep 21, 2010	25.84	26.30	25.60	25.79
1557	NYSE	BDC	Mon, Sep 20, 2010	25.16	26.04	24.66	25.95
1556	NYSE	BDC	Fri, Sep 17, 2010	25.01	25.19	24.35	25.01
1555	NYSE	BDC	Thu, Sep 16, 2010	25.22	25.55	24.26	24.80
1554	NYSE	BDC	Wed, Sep 15, 2010	25.07	25.53	24.76	25.27
1553	NYSE	BDC	Tue, Sep 14, 2010	24.97	25.64	24.95	25.13
1552	NYSE	BDC	Mon, Sep 13, 2010	24.54	25.28	24.49	25.14
1551	NYSE	BDC	Fri, Sep 10, 2010	24.40	24.80	24.26	24.28
1550	NYSE	BDC	Thu, Sep 9, 2010	24.58	24.63	24.05	24.29
1549	NYSE	BDC	Wed, Sep 8, 2010	23.74	24.29	23.69	24.14
1548	NYSE	BDC	Tue, Sep 7, 2010	24.33	24.43	23.57	23.64
1547	NYSE	BDC	Fri, Sep 3, 2010	24.30	24.83	24.12	24.52
1546	NYSE	BDC	Thu, Sep 2, 2010	23.68	24.04	23.29	23.98
1545	NYSE	BDC	Wed, Sep 1, 2010	22.40	23.64	22.40	23.60
1544	NYSE	BDC	Tue, Aug 31, 2010	21.77	22.52	21.53	21.90
1543	NYSE	BDC	Mon, Aug 30, 2010	22.68	22.72	21.83	21.83
1542	NYSE	BDC	Fri, Aug 27, 2010	22.16	22.89	21.75	22.85
1541	NYSE	BDC	Thu, Aug 26, 2010	22.21	22.68	21.87	21.91
1540	NYSE	BDC	Wed, Aug 25, 2010	22.12	22.19	21.60	22.11
1539	NYSE	BDC	Tue, Aug 24, 2010	22.25	22.49	21.92	22.24
1538	NYSE	BDC	Mon, Aug 23, 2010	23.11	23.26	22.60	22.62
1537	NYSE	BDC	Fri, Aug 20, 2010	22.78	22.95	22.51	22.93
1536	NYSE	BDC	Thu, Aug 19, 2010	23.77	23.77	22.95	22.97
1535	NYSE	BDC	Wed, Aug 18, 2010	23.79	24.18	23.29	23.96
1534	NYSE	BDC	Tue, Aug 17, 2010	23.59	24.10	23.25	23.78
1533	NYSE	BDC	Mon, Aug 16, 2010	22.88	23.38	22.71	23.24
1532	NYSE	BDC	Fri, Aug 13, 2010	22.97	23.37	22.85	23.13
1531	NYSE	BDC	Thu, Aug 12, 2010	22.83	23.40	22.56	23.13
1530	NYSE	BDC	Wed, Aug 11, 2010	24.07	24.16	23.20	23.32
1529	NYSE	BDC	Tue, Aug 10, 2010	24.81	24.96	24.27	24.58
1528	NYSE	BDC	Mon, Aug 9, 2010	24.89	25.19	24.50	25.11
1527	NYSE	BDC	Fri, Aug 6, 2010	24.43	24.86	24.05	24.72
1526	NYSE	BDC	Thu, Aug 5, 2010	24.57	25.03	24.53	24.86
1525	NYSE	BDC	Wed, Aug 4, 2010	24.78	24.94	24.45	24.83
1524	NYSE	BDC	Tue, Aug 3, 2010	24.77	25.10	24.24	24.69
1523	NYSE	BDC	Mon, Aug 2, 2010	24.40	25.32	24.39	24.83
1522	NYSE	BDC	Fri, Jul 30, 2010	23.44	24.30	23.44	23.89
1521	NYSE	BDC	Thu, Jul 29, 2010	25.18	25.18	23.15	23.78
1520	NYSE	BDC	Wed, Jul 28, 2010	25.67	26.01	25.06	25.33
1519	NYSE	BDC	Tue, Jul 27, 2010	26.15	26.57	25.68	25.81
1518	NYSE	BDC	Mon, Jul 26, 2010	24.89	25.88	24.70	25.85
1517	NYSE	BDC	Fri, Jul 23, 2010	24.36	24.78	23.88	24.73
1516	NYSE	BDC	Thu, Jul 22, 2010	23.62	24.62	23.53	24.56
1515	NYSE	BDC	Wed, Jul 21, 2010	23.72	23.96	23.10	23.19
1514	NYSE	BDC	Tue, Jul 20, 2010	22.60	23.62	22.37	23.52
1513	NYSE	BDC	Mon, Jul 19, 2010	23.15	23.28	22.75	23.02
1512	NYSE	BDC	Fri, Jul 16, 2010	24.15	24.18	23.01	23.04
1511	NYSE	BDC	Thu, Jul 15, 2010	25.05	25.05	24.05	24.40
1510	NYSE	BDC	Wed, Jul 14, 2010	25.18	25.45	24.80	25.05
1509	NYSE	BDC	Tue, Jul 13, 2010	23.84	25.51	23.72	25.32
1508	NYSE	BDC	Mon, Jul 12, 2010	23.94	24.20	23.29	23.44
1507	NYSE	BDC	Fri, Jul 9, 2010	23.62	24.14	23.33	24.11
1506	NYSE	BDC	Thu, Jul 8, 2010	23.67	23.89	23.15	23.68
1505	NYSE	BDC	Wed, Jul 7, 2010	22.44	23.50	22.44	23.44
1504	NYSE	BDC	Tue, Jul 6, 2010	22.72	22.95	22.30	22.36
1503	NYSE	BDC	Fri, Jul 2, 2010	22.75	22.75	22.11	22.33
1502	NYSE	BDC	Thu, Jul 1, 2010	22.10	22.73	21.44	22.54
1501	NYSE	BDC	Wed, Jun 30, 2010	22.64	22.88	21.83	22.00
1500	NYSE	BDC	Tue, Jun 29, 2010	23.63	23.69	22.36	22.62
1499	NYSE	BDC	Mon, Jun 28, 2010	24.65	24.72	23.92	24.06
1498	NYSE	BDC	Fri, Jun 25, 2010	25.03	25.37	24.32	24.56
1497	NYSE	BDC	Thu, Jun 24, 2010	25.82	26.10	24.84	24.89
1496	NYSE	BDC	Wed, Jun 23, 2010	26.49	26.55	25.76	26.10
1495	NYSE	BDC	Tue, Jun 22, 2010	26.42	27.49	26.31	26.59
1494	NYSE	BDC	Mon, Jun 21, 2010	26.94	27.33	26.16	26.36
1493	NYSE	BDC	Fri, Jun 18, 2010	26.54	26.79	26.18	26.48
1492	NYSE	BDC	Thu, Jun 17, 2010	26.57	26.78	26.14	26.48
1491	NYSE	BDC	Wed, Jun 16, 2010	26.48	26.90	26.11	26.42
1490	NYSE	BDC	Tue, Jun 15, 2010	25.59	26.85	25.41	26.72
1489	NYSE	BDC	Mon, Jun 14, 2010	25.90	26.19	25.17	25.29
1488	NYSE	BDC	Fri, Jun 11, 2010	24.76	25.61	24.76	25.55
1487	NYSE	BDC	Thu, Jun 10, 2010	25.01	25.13	24.32	25.12
1486	NYSE	BDC	Wed, Jun 9, 2010	24.76	25.11	24.18	24.40
1485	NYSE	BDC	Tue, Jun 8, 2010	24.42	24.71	24.08	24.54
1484	NYSE	BDC	Mon, Jun 7, 2010	24.87	24.99	24.26	24.31
1483	NYSE	BDC	Fri, Jun 4, 2010	25.26	25.52	24.69	24.79
1482	NYSE	BDC	Thu, Jun 3, 2010	25.88	26.57	25.58	26.14
1481	NYSE	BDC	Wed, Jun 2, 2010	25.37	25.81	25.08	25.56
1480	NYSE	BDC	Tue, Jun 1, 2010	25.73	26.58	25.27	25.28
1479	NYSE	BDC	Fri, May 28, 2010	26.68	26.88	25.65	25.90
1478	NYSE	BDC	Thu, May 27, 2010	26.12	26.89	25.94	26.87
1477	NYSE	BDC	Wed, May 26, 2010	25.17	25.96	24.98	25.46
1476	NYSE	BDC	Tue, May 25, 2010	24.00	25.09	23.69	25.01
1475	NYSE	BDC	Mon, May 24, 2010	25.27	25.43	24.70	24.73
1474	NYSE	BDC	Fri, May 21, 2010	24.31	25.51	24.31	25.23
1473	NYSE	BDC	Thu, May 20, 2010	25.53	26.19	24.73	24.74
1472	NYSE	BDC	Wed, May 19, 2010	26.81	27.62	25.62	26.25
1471	NYSE	BDC	Tue, May 18, 2010	27.93	28.10	26.85	27.00
1470	NYSE	BDC	Mon, May 17, 2010	27.85	28.18	26.63	27.53
1469	NYSE	BDC	Fri, May 14, 2010	28.36	28.48	27.20	27.70
1468	NYSE	BDC	Thu, May 13, 2010	28.02	29.16	28.00	28.70
1467	NYSE	BDC	Wed, May 12, 2010	26.95	28.29	26.81	28.19
1466	NYSE	BDC	Tue, May 11, 2010	27.02	27.33	26.61	26.92
1465	NYSE	BDC	Mon, May 10, 2010	27.35	27.70	26.92	27.52
1464	NYSE	BDC	Fri, May 7, 2010	26.85	27.16	25.42	25.79
1463	NYSE	BDC	Thu, May 6, 2010	27.20	27.94	25.04	27.01
1462	NYSE	BDC	Wed, May 5, 2010	27.39	27.91	26.96	27.44
1461	NYSE	BDC	Tue, May 4, 2010	28.14	28.21	27.50	27.85
1460	NYSE	BDC	Mon, May 3, 2010	27.67	28.87	27.33	28.80
1459	NYSE	BDC	Fri, Apr 30, 2010	29.84	30.04	27.46	27.46
1458	NYSE	BDC	Thu, Apr 29, 2010	30.16	30.22	28.31	29.77
1457	NYSE	BDC	Wed, Apr 28, 2010	30.05	30.27	29.69	29.98
1456	NYSE	BDC	Tue, Apr 27, 2010	30.65	31.41	29.82	29.86
1455	NYSE	BDC	Mon, Apr 26, 2010	30.85	31.48	30.65	30.83
1454	NYSE	BDC	Fri, Apr 23, 2010	30.14	31.51	30.14	30.81
1453	NYSE	BDC	Thu, Apr 22, 2010	28.88	29.73	28.51	29.61
1452	NYSE	BDC	Wed, Apr 21, 2010	28.77	29.29	28.61	29.23
1451	NYSE	BDC	Tue, Apr 20, 2010	28.17	28.94	28.05	28.77
1450	NYSE	BDC	Mon, Apr 19, 2010	28.30	28.30	27.23	28.02
1449	NYSE	BDC	Fri, Apr 16, 2010	28.97	29.04	28.25	28.39
1448	NYSE	BDC	Thu, Apr 15, 2010	28.71	29.09	28.60	29.01
1447	NYSE	BDC	Wed, Apr 14, 2010	28.15	28.90	28.15	28.90
1446	NYSE	BDC	Tue, Apr 13, 2010	27.75	28.08	27.53	28.06
1445	NYSE	BDC	Mon, Apr 12, 2010	28.12	28.33	27.77	27.88
1444	NYSE	BDC	Fri, Apr 9, 2010	27.90	28.22	27.61	28.19
1443	NYSE	BDC	Thu, Apr 8, 2010	27.75	28.00	27.36	27.90
1442	NYSE	BDC	Wed, Apr 7, 2010	27.96	28.13	27.64	27.97
1441	NYSE	BDC	Tue, Apr 6, 2010	27.97	28.29	27.45	28.09
1440	NYSE	BDC	Mon, Apr 5, 2010	28.02	28.24	27.84	28.20
1439	NYSE	BDC	Thu, Apr 1, 2010	27.75	28.36	27.43	27.78
1438	NYSE	BDC	Wed, Mar 31, 2010	26.89	27.76	26.89	27.46
1437	NYSE	BDC	Tue, Mar 30, 2010	27.00	27.21	26.75	27.04
1436	NYSE	BDC	Mon, Mar 29, 2010	25.78	26.98	25.63	26.92
1435	NYSE	BDC	Fri, Mar 26, 2010	25.33	25.80	25.33	25.61
1434	NYSE	BDC	Thu, Mar 25, 2010	25.57	25.80	25.13	25.31
1433	NYSE	BDC	Wed, Mar 24, 2010	25.18	25.26	24.88	25.26
1432	NYSE	BDC	Tue, Mar 23, 2010	24.38	25.38	24.16	25.27
1431	NYSE	BDC	Mon, Mar 22, 2010	23.87	24.50	23.67	24.40
1430	NYSE	BDC	Fri, Mar 19, 2010	24.64	24.79	24.04	24.06
1429	NYSE	BDC	Thu, Mar 18, 2010	24.60	24.73	24.36	24.51
1428	NYSE	BDC	Wed, Mar 17, 2010	24.27	24.74	24.27	24.60
1427	NYSE	BDC	Tue, Mar 16, 2010	24.53	24.63	23.97	24.27
1426	NYSE	BDC	Mon, Mar 15, 2010	24.75	24.87	24.37	24.52
1425	NYSE	BDC	Fri, Mar 12, 2010	24.87	24.92	24.25	24.73
1424	NYSE	BDC	Thu, Mar 11, 2010	24.41	24.84	24.13	24.77
1423	NYSE	BDC	Wed, Mar 10, 2010	24.54	24.91	24.20	24.62
1422	NYSE	BDC	Tue, Mar 9, 2010	23.91	24.78	23.91	24.52
1421	NYSE	BDC	Mon, Mar 8, 2010	23.95	24.22	23.79	24.10
1420	NYSE	BDC	Fri, Mar 5, 2010	23.30	24.02	23.30	24.02
1419	NYSE	BDC	Thu, Mar 4, 2010	23.01	23.37	22.92	23.20
1418	NYSE	BDC	Wed, Mar 3, 2010	22.79	23.41	22.76	23.01
1417	NYSE	BDC	Tue, Mar 2, 2010	22.27	23.01	22.27	22.77
1416	NYSE	BDC	Mon, Mar 1, 2010	21.35	22.26	21.35	22.15
1415	NYSE	BDC	Fri, Feb 26, 2010	20.97	21.27	20.50	21.18
1414	NYSE	BDC	Thu, Feb 25, 2010	20.24	21.01	20.18	20.90
1413	NYSE	BDC	Wed, Feb 24, 2010	20.91	21.04	20.47	20.55
1412	NYSE	BDC	Tue, Feb 23, 2010	21.64	21.70	20.80	20.84
1411	NYSE	BDC	Mon, Feb 22, 2010	21.94	21.94	21.57	21.70
1410	NYSE	BDC	Fri, Feb 19, 2010	21.71	21.89	21.50	21.78
1409	NYSE	BDC	Thu, Feb 18, 2010	21.73	21.94	21.58	21.85
1408	NYSE	BDC	Wed, Feb 17, 2010	22.05	22.14	21.60	21.80
1407	NYSE	BDC	Tue, Feb 16, 2010	21.90	22.00	21.58	21.97
1406	NYSE	BDC	Fri, Feb 12, 2010	21.11	21.59	20.83	21.57
1405	NYSE	BDC	Thu, Feb 11, 2010	21.15	21.61	20.90	21.35
1404	NYSE	BDC	Wed, Feb 10, 2010	21.19	21.43	20.89	21.18
1403	NYSE	BDC	Tue, Feb 9, 2010	21.35	21.60	20.88	21.35
1402	NYSE	BDC	Mon, Feb 8, 2010	21.71	21.71	20.69	21.02
1401	NYSE	BDC	Fri, Feb 5, 2010	22.19	22.31	21.16	21.79
1400	NYSE	BDC	Thu, Feb 4, 2010	23.11	23.31	22.14	22.19
1399	NYSE	BDC	Wed, Feb 3, 2010	23.29	23.58	23.24	23.38
1398	NYSE	BDC	Tue, Feb 2, 2010	23.27	23.66	22.87	23.48
1397	NYSE	BDC	Mon, Feb 1, 2010	23.04	23.40	22.97	23.27
1396	NYSE	BDC	Fri, Jan 29, 2010	23.27	24.18	22.75	22.83
1395	NYSE	BDC	Thu, Jan 28, 2010	23.59	23.67	22.95	23.16
1394	NYSE	BDC	Wed, Jan 27, 2010	23.05	23.68	23.00	23.54
1393	NYSE	BDC	Tue, Jan 26, 2010	23.21	23.75	23.15	23.26
1392	NYSE	BDC	Mon, Jan 25, 2010	23.48	23.60	23.23	23.37
1391	NYSE	BDC	Fri, Jan 22, 2010	23.70	23.82	22.99	23.13
1390	NYSE	BDC	Thu, Jan 21, 2010	24.34	24.51	23.80	23.80
1389	NYSE	BDC	Wed, Jan 20, 2010	24.74	24.91	24.11	24.36
1388	NYSE	BDC	Tue, Jan 19, 2010	24.61	25.07	24.43	25.05
1387	NYSE	BDC	Fri, Jan 15, 2010	25.03	25.03	24.29	24.61
1386	NYSE	BDC	Thu, Jan 14, 2010	24.89	25.48	24.81	24.93
1385	NYSE	BDC	Wed, Jan 13, 2010	24.90	25.15	24.69	24.95
1384	NYSE	BDC	Tue, Jan 12, 2010	24.50	24.87	24.50	24.79
1383	NYSE	BDC	Mon, Jan 11, 2010	25.19	25.36	24.62	24.77
1382	NYSE	BDC	Fri, Jan 8, 2010	25.30	25.31	24.94	25.07
1381	NYSE	BDC	Thu, Jan 7, 2010	25.45	25.83	25.15	25.50
1380	NYSE	BDC	Wed, Jan 6, 2010	25.54	25.93	25.25	25.42
1379	NYSE	BDC	Tue, Jan 5, 2010	23.50	25.69	23.50	25.61
1378	NYSE	BDC	Mon, Jan 4, 2010	22.22	23.51	22.22	23.48
1377	NYSE	BDC	Thu, Dec 31, 2009	22.65	22.75	21.87	21.92
1376	NYSE	BDC	Wed, Dec 30, 2009	22.86	22.99	22.30	22.60
1375	NYSE	BDC	Tue, Dec 29, 2009	22.95	23.19	22.91	23.02
1374	NYSE	BDC	Mon, Dec 28, 2009	22.92	23.09	22.79	22.94
1373	NYSE	BDC	Thu, Dec 24, 2009	22.93	23.00	22.77	22.87
1372	NYSE	BDC	Wed, Dec 23, 2009	22.76	22.95	22.44	22.87
1371	NYSE	BDC	Tue, Dec 22, 2009	22.56	22.84	22.56	22.64
1370	NYSE	BDC	Mon, Dec 21, 2009	22.13	22.72	22.13	22.54
1369	NYSE	BDC	Fri, Dec 18, 2009	22.35	22.38	21.78	22.10
1368	NYSE	BDC	Thu, Dec 17, 2009	22.63	22.86	22.08	22.14
1367	NYSE	BDC	Wed, Dec 16, 2009	23.08	23.19	22.49	22.82
1366	NYSE	BDC	Tue, Dec 15, 2009	23.00	23.43	22.75	22.81
1365	NYSE	BDC	Mon, Dec 14, 2009	23.16	23.38	22.78	23.02
1364	NYSE	BDC	Fri, Dec 11, 2009	23.07	23.25	22.82	23.06
1363	NYSE	BDC	Thu, Dec 10, 2009	23.21	23.36	22.73	22.89
1362	NYSE	BDC	Wed, Dec 9, 2009	23.41	23.80	22.59	22.96
1361	NYSE	BDC	Tue, Dec 8, 2009	23.04	23.46	22.64	23.31
1360	NYSE	BDC	Mon, Dec 7, 2009	22.99	23.39	22.85	23.31
1359	NYSE	BDC	Fri, Dec 4, 2009	22.80	23.42	22.33	23.07
1358	NYSE	BDC	Thu, Dec 3, 2009	22.74	23.29	22.21	22.38
1357	NYSE	BDC	Wed, Dec 2, 2009	22.63	23.10	22.54	22.69
1356	NYSE	BDC	Tue, Dec 1, 2009	22.30	22.73	22.30	22.55
1355	NYSE	BDC	Mon, Nov 30, 2009	22.56	22.56	21.72	22.12
1354	NYSE	BDC	Fri, Nov 27, 2009	22.53	23.18	22.31	22.66
1353	NYSE	BDC	Wed, Nov 25, 2009	23.52	23.65	23.20	23.32
1352	NYSE	BDC	Tue, Nov 24, 2009	23.76	23.85	23.25	23.43
1351	NYSE	BDC	Mon, Nov 23, 2009	23.93	24.46	23.64	23.83
1350	NYSE	BDC	Fri, Nov 20, 2009	23.37	23.81	23.00	23.43
1349	NYSE	BDC	Thu, Nov 19, 2009	24.03	24.03	23.19	23.60
1348	NYSE	BDC	Wed, Nov 18, 2009	24.44	24.97	24.12	24.33
1347	NYSE	BDC	Tue, Nov 17, 2009	24.21	24.72	24.01	24.51
1346	NYSE	BDC	Mon, Nov 16, 2009	23.60	24.43	23.34	24.30
1345	NYSE	BDC	Fri, Nov 13, 2009	23.45	23.51	22.75	23.38
1344	NYSE	BDC	Thu, Nov 12, 2009	23.88	24.15	23.21	23.26
1343	NYSE	BDC	Wed, Nov 11, 2009	24.25	24.25	23.67	24.00
1342	NYSE	BDC	Tue, Nov 10, 2009	23.76	24.36	23.39	23.94
1341	NYSE	BDC	Mon, Nov 9, 2009	23.75	24.15	23.61	23.87
1340	NYSE	BDC	Fri, Nov 6, 2009	23.18	23.87	23.01	23.51
1339	NYSE	BDC	Thu, Nov 5, 2009	22.70	23.74	22.70	23.49
1338	NYSE	BDC	Wed, Nov 4, 2009	22.98	23.06	22.30	22.34
1337	NYSE	BDC	Tue, Nov 3, 2009	22.14	22.90	22.03	22.76
1336	NYSE	BDC	Mon, Nov 2, 2009	23.19	23.60	22.22	22.49
1335	NYSE	BDC	Fri, Oct 30, 2009	23.94	23.94	22.70	22.95
1334	NYSE	BDC	Thu, Oct 29, 2009	24.22	24.94	24.02	24.13
1333	NYSE	BDC	Wed, Oct 28, 2009	26.25	26.25	24.04	24.10
1332	NYSE	BDC	Tue, Oct 27, 2009	25.20	26.12	25.17	25.30
1331	NYSE	BDC	Mon, Oct 26, 2009	25.80	26.43	24.92	25.10
1330	NYSE	BDC	Fri, Oct 23, 2009	26.68	26.88	25.61	25.89
1329	NYSE	BDC	Thu, Oct 22, 2009	25.83	26.76	25.45	26.52
1328	NYSE	BDC	Wed, Oct 21, 2009	25.67	26.76	25.67	25.97
1327	NYSE	BDC	Tue, Oct 20, 2009	26.10	26.14	25.54	25.85
1326	NYSE	BDC	Mon, Oct 19, 2009	25.78	26.52	25.36	26.18
1325	NYSE	BDC	Fri, Oct 16, 2009	25.93	25.93	25.10	25.56
1324	NYSE	BDC	Thu, Oct 15, 2009	26.43	26.43	25.77	26.10
1323	NYSE	BDC	Wed, Oct 14, 2009	26.34	26.85	26.11	26.66
1322	NYSE	BDC	Tue, Oct 13, 2009	26.14	26.29	25.51	25.82
1321	NYSE	BDC	Mon, Oct 12, 2009	26.00	26.82	25.72	26.11
1320	NYSE	BDC	Fri, Oct 9, 2009	25.56	26.45	25.40	26.03
1319	NYSE	BDC	Thu, Oct 8, 2009	24.92	25.82	24.78	25.66
1318	NYSE	BDC	Wed, Oct 7, 2009	24.26	24.64	24.07	24.60
1317	NYSE	BDC	Tue, Oct 6, 2009	23.56	24.43	23.56	24.33
1316	NYSE	BDC	Mon, Oct 5, 2009	22.97	23.65	22.67	23.43
1315	NYSE	BDC	Fri, Oct 2, 2009	22.66	23.20	22.54	22.77
1314	NYSE	BDC	Thu, Oct 1, 2009	23.00	23.20	22.65	22.90
1313	NYSE	BDC	Wed, Sep 30, 2009	23.32	23.84	22.59	23.10
1312	NYSE	BDC	Tue, Sep 29, 2009	23.45	23.70	23.11	23.35
1311	NYSE	BDC	Mon, Sep 28, 2009	23.44	23.85	22.88	23.49
1310	NYSE	BDC	Fri, Sep 25, 2009	23.21	23.35	22.68	23.20
1309	NYSE	BDC	Thu, Sep 24, 2009	23.48	23.58	22.65	23.32
1308	NYSE	BDC	Wed, Sep 23, 2009	23.43	24.14	23.29	23.37
1307	NYSE	BDC	Tue, Sep 22, 2009	23.54	23.74	23.24	23.61
1306	NYSE	BDC	Mon, Sep 21, 2009	23.56	23.71	23.14	23.27
1305	NYSE	BDC	Fri, Sep 18, 2009	22.79	23.96	20.00	23.89
1304	NYSE	BDC	Thu, Sep 17, 2009	23.87	24.42	22.83	23.02
1303	NYSE	BDC	Wed, Sep 16, 2009	23.74	24.11	23.35	23.99
1302	NYSE	BDC	Tue, Sep 15, 2009	23.06	23.79	22.83	23.57
1301	NYSE	BDC	Mon, Sep 14, 2009	22.16	23.15	22.01	23.15
1300	NYSE	BDC	Fri, Sep 11, 2009	22.19	22.45	21.81	22.45
1299	NYSE	BDC	Thu, Sep 10, 2009	21.72	22.20	21.35	22.09
1298	NYSE	BDC	Wed, Sep 9, 2009	21.25	22.32	21.04	21.81
1297	NYSE	BDC	Tue, Sep 8, 2009	21.18	21.55	20.88	21.16
1296	NYSE	BDC	Fri, Sep 4, 2009	20.31	21.00	20.04	20.88
1295	NYSE	BDC	Thu, Sep 3, 2009	20.19	20.31	19.82	20.31
1294	NYSE	BDC	Wed, Sep 2, 2009	20.39	20.39	19.71	19.99
1293	NYSE	BDC	Tue, Sep 1, 2009	20.75	21.84	20.33	20.41
1292	NYSE	BDC	Mon, Aug 31, 2009	21.54	21.67	20.80	20.93
1291	NYSE	BDC	Fri, Aug 28, 2009	22.10	22.38	21.49	21.75
1290	NYSE	BDC	Thu, Aug 27, 2009	21.65	22.05	21.07	21.89
1289	NYSE	BDC	Wed, Aug 26, 2009	21.36	21.73	20.96	21.50
1288	NYSE	BDC	Tue, Aug 25, 2009	20.87	21.76	20.74	21.45
1287	NYSE	BDC	Mon, Aug 24, 2009	21.08	21.29	20.51	20.66
1286	NYSE	BDC	Fri, Aug 21, 2009	20.59	21.14	20.26	21.01
1285	NYSE	BDC	Thu, Aug 20, 2009	19.88	20.48	19.69	20.21
1284	NYSE	BDC	Wed, Aug 19, 2009	19.55	20.05	19.27	20.00
1283	NYSE	BDC	Tue, Aug 18, 2009	19.40	20.03	19.23	19.83
1282	NYSE	BDC	Mon, Aug 17, 2009	19.68	19.74	19.14	19.22
1281	NYSE	BDC	Fri, Aug 14, 2009	21.05	21.05	19.96	20.22
1280	NYSE	BDC	Thu, Aug 13, 2009	21.05	21.36	20.32	20.93
1279	NYSE	BDC	Wed, Aug 12, 2009	20.25	21.49	20.16	20.93
1278	NYSE	BDC	Tue, Aug 11, 2009	20.00	20.40	19.56	20.16
1277	NYSE	BDC	Mon, Aug 10, 2009	19.87	20.47	19.68	20.14
1276	NYSE	BDC	Fri, Aug 7, 2009	19.90	20.43	19.63	20.16
1275	NYSE	BDC	Thu, Aug 6, 2009	19.73	19.77	19.03	19.40
1274	NYSE	BDC	Wed, Aug 5, 2009	19.66	19.72	18.99	19.55
1273	NYSE	BDC	Tue, Aug 4, 2009	18.35	19.65	18.04	19.56
1272	NYSE	BDC	Mon, Aug 3, 2009	17.83	18.42	17.79	18.29
1271	NYSE	BDC	Fri, Jul 31, 2009	17.72	18.00	17.50	17.54
1270	NYSE	BDC	Thu, Jul 30, 2009	18.08	18.63	17.81	17.91
1269	NYSE	BDC	Wed, Jul 29, 2009	18.93	18.93	17.90	17.90
1268	NYSE	BDC	Tue, Jul 28, 2009	20.44	20.65	19.10	19.20
1267	NYSE	BDC	Mon, Jul 27, 2009	20.90	21.20	20.46	20.67
1266	NYSE	BDC	Fri, Jul 24, 2009	20.14	20.99	20.01	20.95
1265	NYSE	BDC	Thu, Jul 23, 2009	19.10	20.46	19.02	20.31
1264	NYSE	BDC	Wed, Jul 22, 2009	19.30	19.34	18.68	19.17
1263	NYSE	BDC	Tue, Jul 21, 2009	19.27	20.00	18.89	19.39
1262	NYSE	BDC	Mon, Jul 20, 2009	18.50	19.34	18.33	19.33
1261	NYSE	BDC	Fri, Jul 17, 2009	18.51	18.63	18.19	18.37
1260	NYSE	BDC	Thu, Jul 16, 2009	17.60	18.66	17.45	18.49
1259	NYSE	BDC	Wed, Jul 15, 2009	15.77	17.77	15.77	17.67
1258	NYSE	BDC	Tue, Jul 14, 2009	16.40	16.73	16.24	16.55
1257	NYSE	BDC	Mon, Jul 13, 2009	16.01	16.58	15.75	16.45
1256	NYSE	BDC	Fri, Jul 10, 2009	15.81	16.24	15.69	16.04
1255	NYSE	BDC	Thu, Jul 9, 2009	15.82	16.34	15.82	15.90
1254	NYSE	BDC	Wed, Jul 8, 2009	15.88	16.01	15.13	15.82
1253	NYSE	BDC	Tue, Jul 7, 2009	16.32	16.60	15.70	15.74
1252	NYSE	BDC	Mon, Jul 6, 2009	16.55	16.66	15.84	16.23
1251	NYSE	BDC	Thu, Jul 2, 2009	16.90	16.90	16.43	16.60
1250	NYSE	BDC	Wed, Jul 1, 2009	16.86	17.63	16.63	17.24
1249	NYSE	BDC	Tue, Jun 30, 2009	17.12	17.26	16.61	16.70
1248	NYSE	BDC	Mon, Jun 29, 2009	17.36	17.45	16.73	17.06
1247	NYSE	BDC	Fri, Jun 26, 2009	16.89	17.49	16.65	17.45
1246	NYSE	BDC	Thu, Jun 25, 2009	16.61	17.00	16.28	16.97
1245	NYSE	BDC	Wed, Jun 24, 2009	16.78	17.25	15.69	16.61
1244	NYSE	BDC	Tue, Jun 23, 2009	16.92	16.92	16.33	16.66
1243	NYSE	BDC	Mon, Jun 22, 2009	17.38	17.38	16.73	16.80
1242	NYSE	BDC	Fri, Jun 19, 2009	17.75	18.55	17.56	17.63
1241	NYSE	BDC	Thu, Jun 18, 2009	17.46	17.64	16.83	17.46
1240	NYSE	BDC	Wed, Jun 17, 2009	17.35	18.00	16.90	17.54
1239	NYSE	BDC	Tue, Jun 16, 2009	18.32	18.78	17.05	17.39
1238	NYSE	BDC	Mon, Jun 15, 2009	18.97	18.99	17.90	18.22
1237	NYSE	BDC	Fri, Jun 12, 2009	19.10	19.41	18.88	19.40
1236	NYSE	BDC	Thu, Jun 11, 2009	19.48	19.90	19.16	19.38
1235	NYSE	BDC	Wed, Jun 10, 2009	19.95	20.01	18.67	19.40
1234	NYSE	BDC	Tue, Jun 9, 2009	19.56	19.85	19.21	19.52
1233	NYSE	BDC	Mon, Jun 8, 2009	20.28	20.28	19.23	19.48
1232	NYSE	BDC	Fri, Jun 5, 2009	20.87	21.08	20.10	20.28
1231	NYSE	BDC	Thu, Jun 4, 2009	19.91	20.57	19.53	20.49
1230	NYSE	BDC	Wed, Jun 3, 2009	19.74	20.28	19.25	19.70
1229	NYSE	BDC	Tue, Jun 2, 2009	19.61	20.60	19.56	20.41
1228	NYSE	BDC	Mon, Jun 1, 2009	18.72	20.00	18.72	19.64
1227	NYSE	BDC	Fri, May 29, 2009	17.84	18.32	17.60	18.32
1226	NYSE	BDC	Thu, May 28, 2009	17.98	18.23	17.20	17.75
1225	NYSE	BDC	Wed, May 27, 2009	18.64	18.72	17.69	17.77
1224	NYSE	BDC	Tue, May 26, 2009	17.36	19.06	17.36	18.86
1223	NYSE	BDC	Fri, May 22, 2009	16.88	17.91	16.79	17.51
1222	NYSE	BDC	Thu, May 21, 2009	16.81	17.23	16.22	16.78
1221	NYSE	BDC	Wed, May 20, 2009	17.48	18.31	17.00	17.12
1220	NYSE	BDC	Tue, May 19, 2009	18.11	18.11	16.93	17.34
1219	NYSE	BDC	Mon, May 18, 2009	17.46	18.27	17.40	18.16
1218	NYSE	BDC	Fri, May 15, 2009	17.03	17.94	16.91	17.17
1217	NYSE	BDC	Thu, May 14, 2009	16.21	17.41	16.12	17.07
1216	NYSE	BDC	Wed, May 13, 2009	17.11	17.14	15.98	16.16
1215	NYSE	BDC	Tue, May 12, 2009	18.24	18.24	16.70	17.49
1214	NYSE	BDC	Mon, May 11, 2009	18.47	19.06	18.01	18.15
1213	NYSE	BDC	Fri, May 8, 2009	18.52	19.50	18.25	19.26
1212	NYSE	BDC	Thu, May 7, 2009	19.05	19.28	17.90	18.10
1211	NYSE	BDC	Wed, May 6, 2009	17.72	19.26	17.49	18.79
1210	NYSE	BDC	Tue, May 5, 2009	16.99	17.72	16.40	17.63
1209	NYSE	BDC	Mon, May 4, 2009	16.24	17.45	15.24	17.17
1208	NYSE	BDC	Fri, May 1, 2009	16.13	16.91	15.84	15.97
1207	NYSE	BDC	Thu, Apr 30, 2009	17.73	18.39	16.05	16.12
1206	NYSE	BDC	Wed, Apr 29, 2009	15.40	17.62	15.18	17.57
1205	NYSE	BDC	Tue, Apr 28, 2009	15.22	15.63	15.05	15.44
1204	NYSE	BDC	Mon, Apr 27, 2009	15.87	16.08	15.12	15.55
1203	NYSE	BDC	Fri, Apr 24, 2009	16.20	16.50	15.82	16.23
1202	NYSE	BDC	Thu, Apr 23, 2009	16.43	16.57	15.61	15.97
1201	NYSE	BDC	Wed, Apr 22, 2009	14.56	16.89	14.24	16.38
1200	NYSE	BDC	Tue, Apr 21, 2009	13.70	14.57	13.70	14.52
1199	NYSE	BDC	Mon, Apr 20, 2009	15.13	15.14	13.58	13.66
1198	NYSE	BDC	Fri, Apr 17, 2009	15.38	16.00	15.18	15.59
1197	NYSE	BDC	Thu, Apr 16, 2009	14.68	15.57	14.34	15.42
1196	NYSE	BDC	Wed, Apr 15, 2009	13.87	14.65	13.75	14.49
1195	NYSE	BDC	Tue, Apr 14, 2009	14.16	14.71	13.87	13.97
1194	NYSE	BDC	Mon, Apr 13, 2009	15.01	15.01	14.12	14.46
1193	NYSE	BDC	Thu, Apr 9, 2009	13.99	15.44	13.91	15.26
1192	NYSE	BDC	Wed, Apr 8, 2009	13.18	13.55	13.01	13.53
1191	NYSE	BDC	Tue, Apr 7, 2009	13.85	14.13	13.11	13.12
1190	NYSE	BDC	Mon, Apr 6, 2009	14.41	14.46	13.80	14.21
1189	NYSE	BDC	Fri, Apr 3, 2009	14.26	14.80	14.01	14.72
1188	NYSE	BDC	Thu, Apr 2, 2009	13.74	14.62	13.63	14.23
1187	NYSE	BDC	Wed, Apr 1, 2009	12.23	13.36	11.61	13.31
1186	NYSE	BDC	Tue, Mar 31, 2009	13.18	13.29	12.48	12.51
1185	NYSE	BDC	Mon, Mar 30, 2009	13.51	13.89	12.71	12.99
1184	NYSE	BDC	Fri, Mar 27, 2009	14.41	15.24	14.11	14.32
1183	NYSE	BDC	Thu, Mar 26, 2009	13.53	14.94	13.53	14.75
1182	NYSE	BDC	Wed, Mar 25, 2009	12.73	14.06	12.27	13.55
1181	NYSE	BDC	Tue, Mar 24, 2009	12.94	13.00	12.58	12.63
1180	NYSE	BDC	Mon, Mar 23, 2009	12.01	13.16	11.80	13.16
1179	NYSE	BDC	Fri, Mar 20, 2009	11.67	12.09	11.38	11.51
1178	NYSE	BDC	Thu, Mar 19, 2009	11.11	11.82	11.08	11.59
1177	NYSE	BDC	Wed, Mar 18, 2009	9.71	11.06	9.45	10.95
1176	NYSE	BDC	Tue, Mar 17, 2009	9.59	9.78	9.37	9.76
1175	NYSE	BDC	Mon, Mar 16, 2009	9.99	10.11	9.50	9.55
1174	NYSE	BDC	Fri, Mar 13, 2009	9.72	10.38	9.70	9.86
1173	NYSE	BDC	Thu, Mar 12, 2009	9.30	9.85	8.91	9.68
1172	NYSE	BDC	Wed, Mar 11, 2009	9.52	10.26	9.28	9.33
1171	NYSE	BDC	Tue, Mar 10, 2009	8.72	9.58	8.67	9.47
1170	NYSE	BDC	Mon, Mar 9, 2009	8.35	8.75	8.26	8.40
1169	NYSE	BDC	Fri, Mar 6, 2009	8.79	8.92	8.18	8.49
1168	NYSE	BDC	Thu, Mar 5, 2009	9.35	9.37	8.57	8.64
1167	NYSE	BDC	Wed, Mar 4, 2009	9.37	9.96	9.09	9.66
1166	NYSE	BDC	Tue, Mar 3, 2009	9.58	9.59	8.93	9.00
1165	NYSE	BDC	Mon, Mar 2, 2009	10.48	10.48	9.18	9.20
1164	NYSE	BDC	Fri, Feb 27, 2009	10.78	11.10	10.37	10.67
1163	NYSE	BDC	Thu, Feb 26, 2009	11.41	11.76	10.90	10.97
1162	NYSE	BDC	Wed, Feb 25, 2009	11.74	11.74	10.75	11.34
1161	NYSE	BDC	Tue, Feb 24, 2009	11.54	12.01	11.14	11.92
1160	NYSE	BDC	Mon, Feb 23, 2009	12.14	12.45	11.25	11.30
1159	NYSE	BDC	Fri, Feb 20, 2009	12.21	12.38	11.72	12.05
1158	NYSE	BDC	Thu, Feb 19, 2009	13.08	13.24	12.38	12.44
1157	NYSE	BDC	Wed, Feb 18, 2009	13.00	13.28	12.44	12.85
1156	NYSE	BDC	Tue, Feb 17, 2009	13.47	13.74	12.93	12.96
1155	NYSE	BDC	Fri, Feb 13, 2009	14.41	14.91	14.10	14.18
1154	NYSE	BDC	Thu, Feb 12, 2009	13.91	14.43	13.58	14.36
1153	NYSE	BDC	Wed, Feb 11, 2009	14.36	15.01	13.95	14.26
1152	NYSE	BDC	Tue, Feb 10, 2009	15.27	15.71	14.09	14.31
1151	NYSE	BDC	Mon, Feb 9, 2009	15.49	15.96	15.15	15.35
1150	NYSE	BDC	Fri, Feb 6, 2009	14.19	15.70	14.19	15.55
1149	NYSE	BDC	Thu, Feb 5, 2009	14.18	14.91	13.10	14.30
1148	NYSE	BDC	Wed, Feb 4, 2009	13.12	14.32	13.07	13.72
1147	NYSE	BDC	Tue, Feb 3, 2009	13.26	13.37	12.81	13.10
1146	NYSE	BDC	Mon, Feb 2, 2009	12.77	13.51	12.36	13.14
1145	NYSE	BDC	Fri, Jan 30, 2009	13.86	13.91	12.96	13.06
1144	NYSE	BDC	Thu, Jan 29, 2009	14.11	14.35	13.64	13.75
1143	NYSE	BDC	Wed, Jan 28, 2009	14.13	14.97	14.00	14.70
1142	NYSE	BDC	Tue, Jan 27, 2009	13.31	13.95	13.10	13.88
1141	NYSE	BDC	Mon, Jan 26, 2009	13.56	14.10	13.03	13.41
1140	NYSE	BDC	Fri, Jan 23, 2009	12.82	13.87	12.76	13.41
1139	NYSE	BDC	Thu, Jan 22, 2009	13.44	13.89	12.94	13.44
1138	NYSE	BDC	Wed, Jan 21, 2009	13.59	13.84	13.09	13.76
1137	NYSE	BDC	Tue, Jan 20, 2009	13.88	14.11	13.05	13.18
1136	NYSE	BDC	Fri, Jan 16, 2009	15.44	15.44	13.70	14.18
1135	NYSE	BDC	Thu, Jan 15, 2009	17.19	17.46	15.77	16.93
1134	NYSE	BDC	Wed, Jan 14, 2009	17.64	17.76	16.87	17.16
1133	NYSE	BDC	Tue, Jan 13, 2009	18.93	19.43	17.78	18.01
1132	NYSE	BDC	Mon, Jan 12, 2009	20.17	20.17	18.69	19.07
1131	NYSE	BDC	Fri, Jan 9, 2009	20.83	20.97	19.86	20.27
1130	NYSE	BDC	Thu, Jan 8, 2009	20.61	20.90	19.61	20.82
1129	NYSE	BDC	Wed, Jan 7, 2009	21.10	21.31	20.58	20.84
1128	NYSE	BDC	Tue, Jan 6, 2009	21.28	21.74	21.00	21.66
1127	NYSE	BDC	Mon, Jan 5, 2009	21.14	21.99	20.84	21.05
1126	NYSE	BDC	Fri, Jan 2, 2009	20.91	21.39	19.89	21.20
1125	NYSE	BDC	Wed, Dec 31, 2008	19.81	21.19	19.49	20.88
1124	NYSE	BDC	Tue, Dec 30, 2008	18.46	19.84	18.36	19.84
1123	NYSE	BDC	Mon, Dec 29, 2008	19.07	19.07	17.89	18.27
1122	NYSE	BDC	Fri, Dec 26, 2008	18.48	19.31	18.21	19.17
1121	NYSE	BDC	Wed, Dec 24, 2008	17.78	18.58	17.45	18.37
1120	NYSE	BDC	Tue, Dec 23, 2008	18.86	19.31	17.68	17.90
1119	NYSE	BDC	Mon, Dec 22, 2008	19.41	19.44	17.97	18.68
1118	NYSE	BDC	Fri, Dec 19, 2008	18.98	20.68	18.42	19.42
1117	NYSE	BDC	Thu, Dec 18, 2008	20.33	20.58	18.25	18.69
1116	NYSE	BDC	Wed, Dec 17, 2008	19.10	20.44	18.75	20.30
1115	NYSE	BDC	Tue, Dec 16, 2008	18.02	19.47	17.77	19.30
1114	NYSE	BDC	Mon, Dec 15, 2008	18.60	18.61	17.09	17.50
1113	NYSE	BDC	Fri, Dec 12, 2008	16.51	18.13	16.50	18.06
1112	NYSE	BDC	Thu, Dec 11, 2008	19.56	20.27	16.99	17.47
1111	NYSE	BDC	Wed, Dec 10, 2008	19.27	20.25	19.12	19.83
1110	NYSE	BDC	Tue, Dec 9, 2008	20.59	21.00	18.91	19.04
1109	NYSE	BDC	Mon, Dec 8, 2008	19.78	20.83	19.49	20.33
1108	NYSE	BDC	Fri, Dec 5, 2008	17.81	19.33	16.92	19.02
1107	NYSE	BDC	Thu, Dec 4, 2008	18.01	18.84	17.18	17.92
1106	NYSE	BDC	Wed, Dec 3, 2008	16.28	18.73	15.68	18.28
1105	NYSE	BDC	Tue, Dec 2, 2008	15.60	17.34	14.93	16.70
1104	NYSE	BDC	Mon, Dec 1, 2008	16.63	16.94	15.31	15.34
1103	NYSE	BDC	Fri, Nov 28, 2008	15.87	17.45	15.87	17.42
1102	NYSE	BDC	Wed, Nov 26, 2008	13.84	16.22	13.72	16.08
1101	NYSE	BDC	Tue, Nov 25, 2008	14.06	14.35	13.33	14.09
1100	NYSE	BDC	Mon, Nov 24, 2008	11.69	13.98	11.69	13.52
1099	NYSE	BDC	Fri, Nov 21, 2008	12.06	12.06	11.00	11.50
1098	NYSE	BDC	Thu, Nov 20, 2008	14.16	14.16	11.67	11.79
1097	NYSE	BDC	Wed, Nov 19, 2008	15.94	16.03	14.37	14.37
1096	NYSE	BDC	Tue, Nov 18, 2008	15.37	16.52	15.20	15.99
1095	NYSE	BDC	Mon, Nov 17, 2008	15.66	16.34	15.27	15.37
1094	NYSE	BDC	Fri, Nov 14, 2008	16.37	16.90	15.74	15.83
1093	NYSE	BDC	Thu, Nov 13, 2008	15.56	16.69	14.00	16.69
1092	NYSE	BDC	Wed, Nov 12, 2008	16.36	16.63	15.41	15.43
1091	NYSE	BDC	Tue, Nov 11, 2008	17.60	17.77	16.55	16.66
1090	NYSE	BDC	Mon, Nov 10, 2008	19.22	19.34	17.38	17.76
1089	NYSE	BDC	Fri, Nov 7, 2008	18.47	19.04	17.99	18.73
1088	NYSE	BDC	Thu, Nov 6, 2008	20.67	20.67	18.23	18.27
1087	NYSE	BDC	Wed, Nov 5, 2008	21.18	21.52	20.28	20.34
1086	NYSE	BDC	Tue, Nov 4, 2008	21.51	22.16	21.13	21.59
1085	NYSE	BDC	Mon, Nov 3, 2008	20.31	22.50	20.30	21.65
1084	NYSE	BDC	Fri, Oct 31, 2008	19.79	21.66	19.28	20.84
1083	NYSE	BDC	Thu, Oct 30, 2008	19.14	20.06	19.04	19.92
1082	NYSE	BDC	Wed, Oct 29, 2008	17.87	19.63	17.71	18.65
1081	NYSE	BDC	Tue, Oct 28, 2008	16.61	17.84	15.58	17.78
1080	NYSE	BDC	Mon, Oct 27, 2008	16.52	17.73	15.58	16.28
1079	NYSE	BDC	Fri, Oct 24, 2008	13.22	17.00	13.22	16.79
1078	NYSE	BDC	Thu, Oct 23, 2008	19.63	20.32	13.48	15.66
1077	NYSE	BDC	Wed, Oct 22, 2008	24.00	24.00	20.67	21.40
1076	NYSE	BDC	Tue, Oct 21, 2008	25.89	26.14	24.79	24.82
1075	NYSE	BDC	Mon, Oct 20, 2008	24.99	26.29	24.94	26.29
1074	NYSE	BDC	Fri, Oct 17, 2008	22.31	25.67	20.00	24.63
1073	NYSE	BDC	Thu, Oct 16, 2008	22.58	24.56	21.31	24.43
1072	NYSE	BDC	Wed, Oct 15, 2008	24.87	25.07	22.48	22.48
1071	NYSE	BDC	Tue, Oct 14, 2008	27.02	27.39	24.40	25.29
1070	NYSE	BDC	Mon, Oct 13, 2008	23.64	26.11	23.12	26.07
1069	NYSE	BDC	Fri, Oct 10, 2008	22.71	26.20	20.03	22.58
1068	NYSE	BDC	Thu, Oct 9, 2008	24.43	25.13	22.28	23.25
1067	NYSE	BDC	Wed, Oct 8, 2008	23.55	24.84	23.15	23.80
1066	NYSE	BDC	Tue, Oct 7, 2008	26.15	26.55	24.01	24.15
1065	NYSE	BDC	Mon, Oct 6, 2008	26.75	27.00	24.43	25.93
1064	NYSE	BDC	Fri, Oct 3, 2008	27.96	29.13	26.88	27.34
1063	NYSE	BDC	Thu, Oct 2, 2008	30.53	30.97	27.46	27.58
1062	NYSE	BDC	Wed, Oct 1, 2008	31.47	31.63	30.76	31.14
1061	NYSE	BDC	Tue, Sep 30, 2008	31.44	32.05	30.31	31.79
1060	NYSE	BDC	Mon, Sep 29, 2008	31.91	31.91	29.65	31.00
1059	NYSE	BDC	Fri, Sep 26, 2008	32.04	32.63	31.01	32.54
1058	NYSE	BDC	Thu, Sep 25, 2008	31.39	32.64	31.22	32.05
1057	NYSE	BDC	Wed, Sep 24, 2008	31.06	32.00	30.95	31.27
1056	NYSE	BDC	Tue, Sep 23, 2008	32.56	32.99	31.22	31.61
1055	NYSE	BDC	Mon, Sep 22, 2008	34.50	34.50	32.36	32.41
1054	NYSE	BDC	Fri, Sep 19, 2008	32.59	39.59	30.77	34.50
1053	NYSE	BDC	Thu, Sep 18, 2008	30.78	32.24	28.59	31.57
1052	NYSE	BDC	Wed, Sep 17, 2008	31.61	31.66	30.27	30.32
1051	NYSE	BDC	Tue, Sep 16, 2008	30.85	32.23	30.78	32.12
1050	NYSE	BDC	Mon, Sep 15, 2008	32.39	33.26	31.53	31.67
1049	NYSE	BDC	Fri, Sep 12, 2008	33.51	34.45	33.27	33.70
1048	NYSE	BDC	Thu, Sep 11, 2008	34.96	34.96	33.00	33.96
1047	NYSE	BDC	Wed, Sep 10, 2008	34.59	35.88	34.18	35.38
1046	NYSE	BDC	Tue, Sep 9, 2008	36.12	37.17	34.23	34.26
1045	NYSE	BDC	Mon, Sep 8, 2008	36.86	37.37	35.74	36.16
1044	NYSE	BDC	Fri, Sep 5, 2008	35.70	36.10	34.73	36.04
1043	NYSE	BDC	Thu, Sep 4, 2008	36.19	36.62	34.32	35.76
1042	NYSE	BDC	Wed, Sep 3, 2008	36.64	37.11	35.88	36.51
1041	NYSE	BDC	Tue, Sep 2, 2008	37.06	37.83	35.85	36.67
1040	NYSE	BDC	Fri, Aug 29, 2008	37.45	37.45	36.49	36.74
1039	NYSE	BDC	Thu, Aug 28, 2008	37.10	37.89	36.88	37.68
1038	NYSE	BDC	Wed, Aug 27, 2008	36.74	37.36	36.74	37.05
1037	NYSE	BDC	Tue, Aug 26, 2008	36.34	36.88	36.19	36.79
1036	NYSE	BDC	Mon, Aug 25, 2008	36.66	37.00	35.95	36.43
1035	NYSE	BDC	Fri, Aug 22, 2008	36.85	37.04	36.25	36.93
1034	NYSE	BDC	Thu, Aug 21, 2008	37.47	37.73	36.17	36.62
1033	NYSE	BDC	Wed, Aug 20, 2008	38.63	39.03	37.52	37.87
1032	NYSE	BDC	Tue, Aug 19, 2008	40.14	40.94	38.25	38.49
1031	NYSE	BDC	Mon, Aug 18, 2008	42.37	42.37	40.47	40.99
1030	NYSE	BDC	Fri, Aug 15, 2008	41.94	42.41	41.02	41.52
1029	NYSE	BDC	Thu, Aug 14, 2008	40.64	41.54	40.47	41.53
1028	NYSE	BDC	Wed, Aug 13, 2008	41.00	41.35	40.09	40.71
1027	NYSE	BDC	Tue, Aug 12, 2008	41.03	42.10	40.60	41.00
1026	NYSE	BDC	Mon, Aug 11, 2008	39.75	41.74	39.75	41.09
1025	NYSE	BDC	Fri, Aug 8, 2008	37.82	40.00	37.82	39.60
1024	NYSE	BDC	Thu, Aug 7, 2008	37.77	38.80	37.54	38.17
1023	NYSE	BDC	Wed, Aug 6, 2008	37.78	38.61	37.15	38.50
1022	NYSE	BDC	Tue, Aug 5, 2008	36.35	38.25	36.35	38.04
1021	NYSE	BDC	Mon, Aug 4, 2008	36.97	37.15	35.64	36.06
1020	NYSE	BDC	Fri, Aug 1, 2008	36.74	37.19	36.51	36.97
1019	NYSE	BDC	Thu, Jul 31, 2008	36.97	37.52	36.44	36.92
1018	NYSE	BDC	Wed, Jul 30, 2008	38.12	38.53	36.20	37.00
1017	NYSE	BDC	Tue, Jul 29, 2008	36.26	37.40	35.79	37.24
1016	NYSE	BDC	Mon, Jul 28, 2008	36.64	37.14	35.50	35.84
1015	NYSE	BDC	Fri, Jul 25, 2008	35.12	36.80	34.90	36.75
1014	NYSE	BDC	Thu, Jul 24, 2008	37.89	34.58	34.29	34.58
1013	NYSE	BDC	Wed, Jul 23, 2008	36.23	38.42	35.48	37.16
1012	NYSE	BDC	Tue, Jul 22, 2008	33.17	35.81	33.05	35.74
1011	NYSE	BDC	Mon, Jul 21, 2008	34.01	34.10	33.00	33.41
1010	NYSE	BDC	Fri, Jul 18, 2008	34.11	34.47	33.36	33.94
1009	NYSE	BDC	Thu, Jul 17, 2008	32.70	34.18	32.20	33.96
1008	NYSE	BDC	Wed, Jul 16, 2008	31.75	32.30	30.94	32.30
1007	NYSE	BDC	Tue, Jul 15, 2008	29.73	32.22	29.52	31.60
1006	NYSE	BDC	Mon, Jul 14, 2008	31.04	31.79	30.06	30.29
1005	NYSE	BDC	Fri, Jul 11, 2008	29.65	30.60	28.96	30.32
1004	NYSE	BDC	Thu, Jul 10, 2008	30.23	30.81	29.79	30.18
1003	NYSE	BDC	Wed, Jul 9, 2008	30.16	30.55	29.77	29.90
1002	NYSE	BDC	Tue, Jul 8, 2008	31.12	31.12	27.96	30.20
1001	NYSE	BDC	Mon, Jul 7, 2008	31.12	31.63	30.27	31.12
1000	NYSE	BDC	Thu, Jul 3, 2008	31.64	31.64	30.12	30.91
999	NYSE	BDC	Wed, Jul 2, 2008	33.46	33.87	31.48	31.58
998	NYSE	BDC	Tue, Jul 1, 2008	33.45	33.68	32.21	33.67
997	NYSE	BDC	Mon, Jun 30, 2008	33.89	34.41	33.41	33.88
996	NYSE	BDC	Fri, Jun 27, 2008	34.86	34.86	33.82	34.09
995	NYSE	BDC	Thu, Jun 26, 2008	36.34	36.34	34.45	34.80
994	NYSE	BDC	Wed, Jun 25, 2008	36.51	37.27	36.40	36.91
993	NYSE	BDC	Tue, Jun 24, 2008	36.60	36.95	35.96	36.35
992	NYSE	BDC	Mon, Jun 23, 2008	37.30	37.87	36.85	36.93
991	NYSE	BDC	Fri, Jun 20, 2008	37.41	37.96	36.74	37.00
990	NYSE	BDC	Thu, Jun 19, 2008	37.05	37.90	36.98	37.90
989	NYSE	BDC	Wed, Jun 18, 2008	37.26	38.16	36.44	37.01
988	NYSE	BDC	Tue, Jun 17, 2008	38.45	38.63	36.97	37.03
987	NYSE	BDC	Mon, Jun 16, 2008	37.90	38.69	37.62	38.39
986	NYSE	BDC	Fri, Jun 13, 2008	36.40	38.44	36.40	38.44
985	NYSE	BDC	Thu, Jun 12, 2008	36.25	36.83	35.77	36.03
984	NYSE	BDC	Wed, Jun 11, 2008	38.33	38.45	35.93	36.05
983	NYSE	BDC	Tue, Jun 10, 2008	38.05	39.26	37.31	38.54
982	NYSE	BDC	Mon, Jun 9, 2008	41.13	41.13	37.70	38.78
981	NYSE	BDC	Fri, Jun 6, 2008	42.30	42.30	40.63	40.63
980	NYSE	BDC	Thu, Jun 5, 2008	42.36	42.73	41.77	42.65
979	NYSE	BDC	Wed, Jun 4, 2008	40.92	42.56	40.92	41.80
978	NYSE	BDC	Tue, Jun 3, 2008	41.55	42.09	41.04	41.29
977	NYSE	BDC	Mon, Jun 2, 2008	41.94	42.97	40.70	41.41
976	NYSE	BDC	Fri, May 30, 2008	40.65	42.07	40.46	41.89
975	NYSE	BDC	Thu, May 29, 2008	39.45	41.08	39.40	40.72
974	NYSE	BDC	Wed, May 28, 2008	38.70	39.43	38.35	39.43
973	NYSE	BDC	Tue, May 27, 2008	39.02	39.07	37.92	38.47
972	NYSE	BDC	Fri, May 23, 2008	38.50	38.89	38.32	38.61
971	NYSE	BDC	Thu, May 22, 2008	38.63	39.32	38.39	39.05
970	NYSE	BDC	Wed, May 21, 2008	39.17	39.33	38.19	38.52
969	NYSE	BDC	Tue, May 20, 2008	38.14	39.17	38.00	38.93
968	NYSE	BDC	Mon, May 19, 2008	38.39	39.86	37.40	38.75
967	NYSE	BDC	Fri, May 16, 2008	39.37	39.94	38.41	39.08
966	NYSE	BDC	Thu, May 15, 2008	37.91	39.33	37.75	39.33
965	NYSE	BDC	Wed, May 14, 2008	35.76	38.96	35.76	38.06
964	NYSE	BDC	Tue, May 13, 2008	34.65	36.02	34.47	35.77
963	NYSE	BDC	Mon, May 12, 2008	34.90	35.04	33.95	34.66
962	NYSE	BDC	Fri, May 9, 2008	34.33	35.08	34.33	34.80
961	NYSE	BDC	Thu, May 8, 2008	35.07	35.18	34.22	34.50
960	NYSE	BDC	Wed, May 7, 2008	34.49	35.96	34.25	34.45
959	NYSE	BDC	Tue, May 6, 2008	34.94	34.94	33.87	34.36
958	NYSE	BDC	Mon, May 5, 2008	34.78	35.78	34.46	34.71
957	NYSE	BDC	Fri, May 2, 2008	34.90	35.73	34.14	34.44
956	NYSE	BDC	Thu, May 1, 2008	33.89	35.15	33.74	34.80
955	NYSE	BDC	Wed, Apr 30, 2008	33.97	34.43	32.74	33.74
954	NYSE	BDC	Tue, Apr 29, 2008	35.17	35.35	34.15	34.19
953	NYSE	BDC	Mon, Apr 28, 2008	35.36	35.58	34.82	34.90
952	NYSE	BDC	Fri, Apr 25, 2008	33.23	35.72	33.23	35.47
951	NYSE	BDC	Thu, Apr 24, 2008	30.95	35.39	30.28	34.11
950	NYSE	BDC	Wed, Apr 23, 2008	36.84	37.14	35.97	36.44
949	NYSE	BDC	Tue, Apr 22, 2008	38.23	38.43	35.60	36.48
948	NYSE	BDC	Mon, Apr 21, 2008	38.44	38.73	37.93	38.37
947	NYSE	BDC	Fri, Apr 18, 2008	37.25	39.15	37.25	38.82
946	NYSE	BDC	Thu, Apr 17, 2008	36.44	36.90	35.93	36.65
945	NYSE	BDC	Wed, Apr 16, 2008	35.47	36.85	35.20	36.68
944	NYSE	BDC	Tue, Apr 15, 2008	35.21	35.62	34.46	35.20
943	NYSE	BDC	Mon, Apr 14, 2008	35.82	35.82	34.79	35.07
942	NYSE	BDC	Fri, Apr 11, 2008	36.50	36.50	35.38	35.76
941	NYSE	BDC	Thu, Apr 10, 2008	36.50	37.55	35.91	36.96
940	NYSE	BDC	Wed, Apr 9, 2008	38.56	39.07	36.22	36.45
939	NYSE	BDC	Tue, Apr 8, 2008	37.45	39.02	37.45	38.80
938	NYSE	BDC	Mon, Apr 7, 2008	38.92	38.97	37.26	37.72
937	NYSE	BDC	Fri, Apr 4, 2008	39.10	39.20	38.15	38.56
936	NYSE	BDC	Thu, Apr 3, 2008	39.33	40.03	39.03	39.25
935	NYSE	BDC	Wed, Apr 2, 2008	37.71	39.68	37.09	39.61
934	NYSE	BDC	Tue, Apr 1, 2008	35.70	37.26	35.34	37.26
933	NYSE	BDC	Mon, Mar 31, 2008	34.40	35.73	34.27	35.32
932	NYSE	BDC	Fri, Mar 28, 2008	35.63	35.80	34.64	34.73
931	NYSE	BDC	Thu, Mar 27, 2008	36.22	36.62	35.48	35.62
930	NYSE	BDC	Wed, Mar 26, 2008	36.75	36.78	35.54	36.12
929	NYSE	BDC	Tue, Mar 25, 2008	36.19	37.00	35.88	36.97
928	NYSE	BDC	Mon, Mar 24, 2008	34.30	36.64	34.30	36.11
927	NYSE	BDC	Thu, Mar 20, 2008	33.95	34.70	33.04	34.50
926	NYSE	BDC	Wed, Mar 19, 2008	35.31	35.59	33.72	33.82
925	NYSE	BDC	Tue, Mar 18, 2008	34.51	35.09	33.46	34.99
924	NYSE	BDC	Mon, Mar 17, 2008	34.36	34.38	33.24	33.86
923	NYSE	BDC	Fri, Mar 14, 2008	35.51	35.73	33.90	34.37
922	NYSE	BDC	Thu, Mar 13, 2008	34.40	35.48	33.76	35.27
921	NYSE	BDC	Wed, Mar 12, 2008	35.19	35.94	34.77	35.06
920	NYSE	BDC	Tue, Mar 11, 2008	36.12	36.72	34.63	35.19
919	NYSE	BDC	Mon, Mar 10, 2008	37.05	37.31	34.98	35.06
918	NYSE	BDC	Fri, Mar 7, 2008	37.94	38.81	36.98	37.36
917	NYSE	BDC	Thu, Mar 6, 2008	38.70	39.17	38.42	38.60
916	NYSE	BDC	Wed, Mar 5, 2008	38.79	39.16	38.03	38.89
915	NYSE	BDC	Tue, Mar 4, 2008	39.50	39.51	37.22	38.51
914	NYSE	BDC	Mon, Mar 3, 2008	39.41	40.58	39.28	39.96
913	NYSE	BDC	Fri, Feb 29, 2008	40.64	40.64	39.02	39.30
912	NYSE	BDC	Thu, Feb 28, 2008	42.15	42.42	40.95	41.04
911	NYSE	BDC	Wed, Feb 27, 2008	42.56	43.32	42.10	42.31
910	NYSE	BDC	Tue, Feb 26, 2008	41.49	43.38	41.29	42.90
909	NYSE	BDC	Mon, Feb 25, 2008	40.59	41.79	40.17	41.49
908	NYSE	BDC	Fri, Feb 22, 2008	40.62	40.89	39.43	40.50
907	NYSE	BDC	Thu, Feb 21, 2008	41.17	41.93	40.20	40.53
906	NYSE	BDC	Wed, Feb 20, 2008	40.64	41.13	40.00	40.96
905	NYSE	BDC	Tue, Feb 19, 2008	41.71	42.11	40.87	41.24
904	NYSE	BDC	Fri, Feb 15, 2008	42.05	42.28	40.68	41.24
903	NYSE	BDC	Thu, Feb 14, 2008	44.50	45.00	42.34	42.45
902	NYSE	BDC	Wed, Feb 13, 2008	42.55	45.49	42.55	44.41
901	NYSE	BDC	Tue, Feb 12, 2008	41.01	42.74	41.01	42.22
900	NYSE	BDC	Mon, Feb 11, 2008	41.12	41.93	40.75	40.88
899	NYSE	BDC	Fri, Feb 8, 2008	41.49	42.00	40.18	40.95
898	NYSE	BDC	Thu, Feb 7, 2008	39.45	41.88	39.09	41.51
897	NYSE	BDC	Wed, Feb 6, 2008	41.59	42.23	40.37	40.68
896	NYSE	BDC	Tue, Feb 5, 2008	41.96	42.59	40.97	41.02
895	NYSE	BDC	Mon, Feb 4, 2008	43.96	44.13	42.13	42.91
894	NYSE	BDC	Fri, Feb 1, 2008	42.55	44.38	42.16	44.15
893	NYSE	BDC	Thu, Jan 31, 2008	40.00	42.87	39.75	42.57
892	NYSE	BDC	Wed, Jan 30, 2008	41.75	42.26	40.62	40.67
891	NYSE	BDC	Tue, Jan 29, 2008	39.76	42.23	39.67	41.97
890	NYSE	BDC	Mon, Jan 28, 2008	39.20	39.63	38.46	39.44
889	NYSE	BDC	Fri, Jan 25, 2008	40.53	40.75	38.87	39.21
888	NYSE	BDC	Thu, Jan 24, 2008	38.78	41.49	38.78	40.08
887	NYSE	BDC	Wed, Jan 23, 2008	37.03	38.64	35.67	38.50
886	NYSE	BDC	Tue, Jan 22, 2008	36.52	39.58	36.31	38.55
885	NYSE	BDC	Fri, Jan 18, 2008	39.76	39.89	36.86	38.11
884	NYSE	BDC	Thu, Jan 17, 2008	39.37	40.94	37.83	38.06
883	NYSE	BDC	Wed, Jan 16, 2008	37.80	39.31	37.39	38.85
882	NYSE	BDC	Tue, Jan 15, 2008	39.56	40.02	37.84	38.22
881	NYSE	BDC	Mon, Jan 14, 2008	39.73	40.48	39.00	40.19
880	NYSE	BDC	Fri, Jan 11, 2008	40.48	40.66	39.31	39.31
879	NYSE	BDC	Thu, Jan 10, 2008	40.00	41.38	39.40	40.78
878	NYSE	BDC	Wed, Jan 9, 2008	40.11	40.74	38.14	40.39
877	NYSE	BDC	Tue, Jan 8, 2008	41.79	42.45	40.27	40.28
876	NYSE	BDC	Mon, Jan 7, 2008	41.66	42.50	41.00	41.66
875	NYSE	BDC	Fri, Jan 4, 2008	43.00	43.00	41.38	41.55
874	NYSE	BDC	Thu, Jan 3, 2008	44.19	44.76	43.04	43.24
873	NYSE	BDC	Wed, Jan 2, 2008	44.50	46.00	43.50	44.19
872	NYSE	BDC	Mon, Dec 31, 2007	44.47	45.25	44.23	44.50
871	NYSE	BDC	Fri, Dec 28, 2007	45.95	46.76	44.84	45.00
870	NYSE	BDC	Thu, Dec 27, 2007	46.50	46.72	45.89	45.95
869	NYSE	BDC	Wed, Dec 26, 2007	45.72	47.28	45.72	46.74
868	NYSE	BDC	Mon, Dec 24, 2007	45.49	46.75	45.49	46.35
867	NYSE	BDC	Fri, Dec 21, 2007	46.14	46.95	45.07	45.95
866	NYSE	BDC	Thu, Dec 20, 2007	46.22	46.22	44.46	45.50
865	NYSE	BDC	Wed, Dec 19, 2007	45.13	46.21	45.05	45.66
864	NYSE	BDC	Tue, Dec 18, 2007	44.99	45.45	43.65	45.30
863	NYSE	BDC	Mon, Dec 17, 2007	47.81	47.81	44.44	44.76
862	NYSE	BDC	Fri, Dec 14, 2007	48.77	49.00	47.96	48.48
861	NYSE	BDC	Thu, Dec 13, 2007	47.98	49.63	47.84	49.30
860	NYSE	BDC	Wed, Dec 12, 2007	49.00	50.12	45.34	48.50
859	NYSE	BDC	Tue, Dec 11, 2007	52.15	52.64	50.18	50.63
858	NYSE	BDC	Mon, Dec 10, 2007	50.37	52.11	50.01	51.80
857	NYSE	BDC	Fri, Dec 7, 2007	49.61	50.63	49.00	50.50
856	NYSE	BDC	Thu, Dec 6, 2007	46.88	49.60	46.88	49.29
855	NYSE	BDC	Wed, Dec 5, 2007	45.20	47.29	44.77	47.07
854	NYSE	BDC	Tue, Dec 4, 2007	44.53	45.24	44.17	44.52
853	NYSE	BDC	Mon, Dec 3, 2007	46.16	46.16	44.80	44.85
852	NYSE	BDC	Fri, Nov 30, 2007	46.73	46.77	45.50	46.05
851	NYSE	BDC	Thu, Nov 29, 2007	45.97	46.78	45.83	46.16
850	NYSE	BDC	Wed, Nov 28, 2007	45.26	46.71	44.75	46.17
849	NYSE	BDC	Tue, Nov 27, 2007	43.85	45.21	43.85	44.86
848	NYSE	BDC	Mon, Nov 26, 2007	44.00	44.92	43.29	43.86
847	NYSE	BDC	Fri, Nov 23, 2007	42.58	44.60	42.58	44.12
846	NYSE	BDC	Wed, Nov 21, 2007	44.65	45.00	43.26	43.90
845	NYSE	BDC	Tue, Nov 20, 2007	46.50	46.72	43.63	45.00
844	NYSE	BDC	Mon, Nov 19, 2007	48.50	48.50	46.46	46.60
843	NYSE	BDC	Fri, Nov 16, 2007	49.51	49.85	48.26	49.10
842	NYSE	BDC	Thu, Nov 15, 2007	49.64	50.49	48.86	49.41
841	NYSE	BDC	Wed, Nov 14, 2007	51.42	52.19	49.81	49.98
840	NYSE	BDC	Tue, Nov 13, 2007	50.66	51.72	50.30	51.34
839	NYSE	BDC	Mon, Nov 12, 2007	51.85	52.45	50.15	50.29
838	NYSE	BDC	Fri, Nov 9, 2007	53.13	53.39	51.35	52.01
837	NYSE	BDC	Thu, Nov 8, 2007	54.31	54.70	52.55	53.93
836	NYSE	BDC	Wed, Nov 7, 2007	56.29	56.29	53.86	53.94
835	NYSE	BDC	Tue, Nov 6, 2007	55.85	56.54	55.04	56.46
834	NYSE	BDC	Mon, Nov 5, 2007	55.75	56.39	54.51	55.68
833	NYSE	BDC	Fri, Nov 2, 2007	58.72	58.80	55.34	56.40
832	NYSE	BDC	Thu, Nov 1, 2007	56.83	57.96	55.73	56.98
831	NYSE	BDC	Wed, Oct 31, 2007	57.25	58.44	56.49	58.27
830	NYSE	BDC	Tue, Oct 30, 2007	56.73	57.33	56.50	56.67
829	NYSE	BDC	Mon, Oct 29, 2007	55.79	57.12	55.32	56.87
828	NYSE	BDC	Fri, Oct 26, 2007	55.16	56.00	54.71	55.28
827	NYSE	BDC	Thu, Oct 25, 2007	59.22	59.24	52.94	54.98
826	NYSE	BDC	Wed, Oct 24, 2007	57.90	59.48	57.19	59.19
825	NYSE	BDC	Tue, Oct 23, 2007	58.99	59.00	57.22	58.52
824	NYSE	BDC	Mon, Oct 22, 2007	56.48	58.69	55.00	58.13
823	NYSE	BDC	Fri, Oct 19, 2007	56.40	58.46	56.00	57.30
822	NYSE	BDC	Thu, Oct 18, 2007	55.20	56.52	54.47	56.50
821	NYSE	BDC	Wed, Oct 17, 2007	54.70	56.00	54.31	55.77
820	NYSE	BDC	Tue, Oct 16, 2007	54.46	54.59	53.12	53.77
819	NYSE	BDC	Mon, Oct 15, 2007	55.33	55.52	53.88	54.51
818	NYSE	BDC	Fri, Oct 12, 2007	54.45	56.19	54.15	55.34
817	NYSE	BDC	Thu, Oct 11, 2007	54.60	56.00	53.80	54.65
816	NYSE	BDC	Wed, Oct 10, 2007	55.26	55.48	53.58	54.00
815	NYSE	BDC	Tue, Oct 9, 2007	54.51	55.52	54.17	55.15
814	NYSE	BDC	Mon, Oct 8, 2007	54.53	54.61	53.66	54.25
813	NYSE	BDC	Fri, Oct 5, 2007	54.59	55.56	53.75	54.85
812	NYSE	BDC	Thu, Oct 4, 2007	52.35	54.09	52.35	53.79
811	NYSE	BDC	Wed, Oct 3, 2007	53.20	53.20	51.37	52.23
810	NYSE	BDC	Tue, Oct 2, 2007	48.54	53.17	48.47	53.07
809	NYSE	BDC	Mon, Oct 1, 2007	46.80	48.76	46.62	48.29
808	NYSE	BDC	Fri, Sep 28, 2007	47.82	48.00	46.65	46.91
807	NYSE	BDC	Thu, Sep 27, 2007	47.99	48.05	47.54	47.95
806	NYSE	BDC	Wed, Sep 26, 2007	47.91	48.86	47.35	47.87
805	NYSE	BDC	Tue, Sep 25, 2007	48.48	48.63	47.16	47.50
804	NYSE	BDC	Mon, Sep 24, 2007	50.34	50.44	48.60	48.89
803	NYSE	BDC	Fri, Sep 21, 2007	51.54	52.32	49.90	50.15
802	NYSE	BDC	Thu, Sep 20, 2007	49.30	51.67	48.95	51.53
801	NYSE	BDC	Wed, Sep 19, 2007	49.00	51.30	48.84	49.61
800	NYSE	BDC	Tue, Sep 18, 2007	47.28	48.55	46.28	48.47
799	NYSE	BDC	Mon, Sep 17, 2007	47.34	49.01	47.07	47.21
798	NYSE	BDC	Fri, Sep 14, 2007	47.13	47.86	46.30	47.43
797	NYSE	BDC	Thu, Sep 13, 2007	47.33	48.24	46.09	47.70
796	NYSE	BDC	Wed, Sep 12, 2007	47.58	48.27	46.92	47.19
795	NYSE	BDC	Tue, Sep 11, 2007	47.85	47.95	46.67	47.66
794	NYSE	BDC	Mon, Sep 10, 2007	47.54	48.51	45.73	47.90
793	NYSE	BDC	Fri, Sep 7, 2007	48.61	49.81	46.42	46.89
792	NYSE	BDC	Thu, Sep 6, 2007	48.74	49.20	47.43	48.93
791	NYSE	BDC	Wed, Sep 5, 2007	49.35	49.65	47.64	48.28
790	NYSE	BDC	Tue, Sep 4, 2007	48.31	50.17	47.77	49.56
789	NYSE	BDC	Fri, Aug 31, 2007	48.42	48.97	47.68	48.61
788	NYSE	BDC	Thu, Aug 30, 2007	47.77	48.90	47.55	47.82
787	NYSE	BDC	Wed, Aug 29, 2007	47.80	48.65	47.01	48.44
786	NYSE	BDC	Tue, Aug 28, 2007	49.13	49.14	47.59	47.62
785	NYSE	BDC	Mon, Aug 27, 2007	50.31	51.20	48.97	49.18
784	NYSE	BDC	Fri, Aug 24, 2007	49.00	50.45	48.78	50.27
783	NYSE	BDC	Thu, Aug 23, 2007	48.54	50.70	48.28	49.05
782	NYSE	BDC	Wed, Aug 22, 2007	48.01	48.75	47.01	47.79
781	NYSE	BDC	Tue, Aug 21, 2007	48.11	49.18	47.42	47.60
780	NYSE	BDC	Mon, Aug 20, 2007	48.07	49.09	47.18	48.64
779	NYSE	BDC	Fri, Aug 17, 2007	45.04	52.99	43.50	47.96
778	NYSE	BDC	Thu, Aug 16, 2007	45.83	45.91	41.40	45.17
777	NYSE	BDC	Wed, Aug 15, 2007	48.13	48.88	45.98	46.25
776	NYSE	BDC	Tue, Aug 14, 2007	50.39	50.40	47.84	47.96
775	NYSE	BDC	Mon, Aug 13, 2007	48.89	52.35	48.89	49.91
774	NYSE	BDC	Fri, Aug 10, 2007	43.41	48.02	41.89	47.44
773	NYSE	BDC	Thu, Aug 9, 2007	46.06	46.98	43.00	44.47
772	NYSE	BDC	Wed, Aug 8, 2007	48.88	49.61	46.69	48.10
771	NYSE	BDC	Tue, Aug 7, 2007	48.56	49.33	47.26	48.22
770	NYSE	BDC	Mon, Aug 6, 2007	50.25	50.96	48.31	49.31
769	NYSE	BDC	Fri, Aug 3, 2007	52.74	52.81	49.53	49.83
768	NYSE	BDC	Thu, Aug 2, 2007	53.39	53.50	51.90	52.78
767	NYSE	BDC	Wed, Aug 1, 2007	54.14	54.38	51.34	53.29
766	NYSE	BDC	Tue, Jul 31, 2007	57.48	58.27	54.53	54.78
765	NYSE	BDC	Mon, Jul 30, 2007	55.69	56.97	54.87	56.52
764	NYSE	BDC	Fri, Jul 27, 2007	55.80	57.62	54.99	55.64
763	NYSE	BDC	Thu, Jul 26, 2007	59.25	60.00	53.80	54.87
762	NYSE	BDC	Wed, Jul 25, 2007	55.61	57.17	54.67	56.22
761	NYSE	BDC	Tue, Jul 24, 2007	55.20	56.69	54.32	54.61
760	NYSE	BDC	Mon, Jul 23, 2007	57.29	57.70	56.35	56.48
759	NYSE	BDC	Fri, Jul 20, 2007	58.22	58.69	57.22	57.41
758	NYSE	BDC	Thu, Jul 19, 2007	56.90	58.55	56.90	58.35
757	NYSE	BDC	Wed, Jul 18, 2007	57.90	58.21	56.45	57.59
756	NYSE	BDC	Tue, Jul 17, 2007	58.33	58.79	58.05	58.15
755	NYSE	BDC	Mon, Jul 16, 2007	58.75	58.81	58.13	58.22
754	NYSE	BDC	Fri, Jul 13, 2007	58.00	59.07	57.98	58.89
753	NYSE	BDC	Thu, Jul 12, 2007	57.60	58.29	57.17	58.22
752	NYSE	BDC	Wed, Jul 11, 2007	56.53	57.15	55.96	57.10
751	NYSE	BDC	Tue, Jul 10, 2007	57.62	58.02	56.45	56.46
750	NYSE	BDC	Mon, Jul 9, 2007	57.00	58.30	57.00	58.25
749	NYSE	BDC	Fri, Jul 6, 2007	56.69	57.18	56.20	56.93
748	NYSE	BDC	Thu, Jul 5, 2007	57.11	57.21	56.31	56.80
747	NYSE	BDC	Tue, Jul 3, 2007	56.26	57.66	56.26	57.20
746	NYSE	BDC	Mon, Jul 2, 2007	55.48	57.15	55.40	57.15
745	NYSE	BDC	Fri, Jun 29, 2007	56.28	56.88	55.20	55.35
744	NYSE	BDC	Thu, Jun 28, 2007	56.03	56.84	56.00	56.14
743	NYSE	BDC	Wed, Jun 27, 2007	55.02	56.08	54.20	56.04
742	NYSE	BDC	Tue, Jun 26, 2007	56.52	56.65	54.86	55.45
741	NYSE	BDC	Mon, Jun 25, 2007	57.14	57.45	55.56	56.13
740	NYSE	BDC	Fri, Jun 22, 2007	58.43	58.87	57.11	57.13
739	NYSE	BDC	Thu, Jun 21, 2007	57.54	59.00	57.51	58.76
738	NYSE	BDC	Wed, Jun 20, 2007	59.04	59.60	57.64	57.71
737	NYSE	BDC	Tue, Jun 19, 2007	57.99	59.23	57.68	58.65
736	NYSE	BDC	Mon, Jun 18, 2007	58.33	58.47	57.55	58.01
735	NYSE	BDC	Fri, Jun 15, 2007	57.67	59.25	57.67	58.07
734	NYSE	BDC	Thu, Jun 14, 2007	56.30	57.19	56.28	56.93
733	NYSE	BDC	Wed, Jun 13, 2007	54.72	56.61	54.65	56.23
732	NYSE	BDC	Tue, Jun 12, 2007	53.89	55.15	53.39	54.61
731	NYSE	BDC	Mon, Jun 11, 2007	54.62	55.00	53.80	53.90
730	NYSE	BDC	Fri, Jun 8, 2007	53.66	54.81	53.43	54.57
729	NYSE	BDC	Thu, Jun 7, 2007	55.17	55.23	53.01	53.40
728	NYSE	BDC	Wed, Jun 6, 2007	56.40	56.41	54.36	55.17
727	NYSE	BDC	Tue, Jun 5, 2007	57.90	58.09	56.56	57.13
726	NYSE	BDC	Mon, Jun 4, 2007	58.30	58.78	57.73	58.12
725	NYSE	BDC	Fri, Jun 1, 2007	57.72	58.60	57.67	58.30
724	NYSE	BDC	Thu, May 31, 2007	57.17	57.55	56.63	57.26
723	NYSE	BDC	Wed, May 30, 2007	56.28	56.95	55.40	56.73
722	NYSE	BDC	Tue, May 29, 2007	56.65	57.37	56.45	57.12
721	NYSE	BDC	Fri, May 25, 2007	55.95	56.65	55.12	56.55
720	NYSE	BDC	Thu, May 24, 2007	57.46	58.01	55.46	55.82
719	NYSE	BDC	Wed, May 23, 2007	58.92	58.92	57.19	57.40
718	NYSE	BDC	Tue, May 22, 2007	58.75	59.09	58.10	58.93
717	NYSE	BDC	Mon, May 21, 2007	57.74	59.39	57.61	58.81
716	NYSE	BDC	Fri, May 18, 2007	56.49	58.23	56.24	57.71
715	NYSE	BDC	Thu, May 17, 2007	57.56	57.56	55.09	56.49
714	NYSE	BDC	Wed, May 16, 2007	57.52	58.15	56.65	57.86
713	NYSE	BDC	Tue, May 15, 2007	58.17	58.85	57.00	57.45
712	NYSE	BDC	Mon, May 14, 2007	59.11	59.50	57.80	57.99
711	NYSE	BDC	Fri, May 11, 2007	58.66	59.44	58.11	59.04
710	NYSE	BDC	Thu, May 10, 2007	59.05	59.31	58.05	58.20
709	NYSE	BDC	Wed, May 9, 2007	58.30	59.61	58.05	59.30
708	NYSE	BDC	Tue, May 8, 2007	57.91	58.66	57.08	58.46
707	NYSE	BDC	Mon, May 7, 2007	58.78	58.88	57.74	58.16
706	NYSE	BDC	Fri, May 4, 2007	58.03	59.06	57.75	58.68
705	NYSE	BDC	Thu, May 3, 2007	58.17	58.38	57.40	57.57
704	NYSE	BDC	Wed, May 2, 2007	57.54	58.83	57.35	58.07
703	NYSE	BDC	Tue, May 1, 2007	55.88	57.47	54.15	57.44
702	NYSE	BDC	Mon, Apr 30, 2007	58.63	58.69	55.88	55.88
701	NYSE	BDC	Fri, Apr 27, 2007	56.73	58.83	56.60	58.38
700	NYSE	BDC	Thu, Apr 26, 2007	57.30	57.71	56.31	56.94
699	NYSE	BDC	Wed, Apr 25, 2007	56.93	57.92	56.44	57.29
698	NYSE	BDC	Tue, Apr 24, 2007	56.48	56.97	55.90	56.93
697	NYSE	BDC	Mon, Apr 23, 2007	56.33	57.00	56.18	56.53
696	NYSE	BDC	Fri, Apr 20, 2007	56.59	56.89	55.69	56.26
695	NYSE	BDC	Thu, Apr 19, 2007	55.85	57.00	55.07	56.45
694	NYSE	BDC	Wed, Apr 18, 2007	56.58	56.73	55.58	56.22
693	NYSE	BDC	Tue, Apr 17, 2007	57.45	57.48	56.43	56.70
692	NYSE	BDC	Mon, Apr 16, 2007	56.95	57.48	56.65	57.45
691	NYSE	BDC	Fri, Apr 13, 2007	56.52	56.70	56.10	56.49
690	NYSE	BDC	Thu, Apr 12, 2007	55.92	56.54	55.52	56.54
689	NYSE	BDC	Wed, Apr 11, 2007	56.16	56.16	55.44	55.62
688	NYSE	BDC	Tue, Apr 10, 2007	56.25	56.56	55.80	56.16
687	NYSE	BDC	Mon, Apr 9, 2007	56.00	56.73	56.00	56.22
686	NYSE	BDC	Thu, Apr 5, 2007	55.58	55.95	55.40	55.77
685	NYSE	BDC	Wed, Apr 4, 2007	55.09	55.82	55.06	55.49
684	NYSE	BDC	Tue, Apr 3, 2007	55.11	55.77	54.77	55.20
683	NYSE	BDC	Mon, Apr 2, 2007	53.75	55.10	53.75	55.10
682	NYSE	BDC	Fri, Mar 30, 2007	53.90	54.66	53.24	53.59
681	NYSE	BDC	Thu, Mar 29, 2007	53.71	53.91	52.89	53.79
680	NYSE	BDC	Wed, Mar 28, 2007	53.89	54.30	53.17	53.71
679	NYSE	BDC	Tue, Mar 27, 2007	54.55	54.69	53.84	53.88
678	NYSE	BDC	Mon, Mar 26, 2007	55.04	55.22	53.70	54.52
677	NYSE	BDC	Fri, Mar 23, 2007	54.05	55.29	53.77	55.21
676	NYSE	BDC	Thu, Mar 22, 2007	54.95	55.07	54.10	54.47
675	NYSE	BDC	Wed, Mar 21, 2007	53.70	54.59	53.32	54.56
674	NYSE	BDC	Tue, Mar 20, 2007	54.32	54.54	53.30	53.81
673	NYSE	BDC	Mon, Mar 19, 2007	52.99	54.23	52.85	54.18
672	NYSE	BDC	Fri, Mar 16, 2007	52.55	52.80	52.12	52.49
671	NYSE	BDC	Thu, Mar 15, 2007	52.35	52.86	52.20	52.55
670	NYSE	BDC	Wed, Mar 14, 2007	51.29	52.33	50.91	52.20
669	NYSE	BDC	Tue, Mar 13, 2007	51.84	52.48	51.08	51.30
668	NYSE	BDC	Mon, Mar 12, 2007	52.81	52.92	51.97	52.30
667	NYSE	BDC	Fri, Mar 9, 2007	52.87	54.50	52.49	52.81
666	NYSE	BDC	Thu, Mar 8, 2007	49.20	53.00	49.19	52.66
665	NYSE	BDC	Wed, Mar 7, 2007	49.03	49.04	47.71	48.02
664	NYSE	BDC	Tue, Mar 6, 2007	47.40	50.20	47.40	49.13
663	NYSE	BDC	Mon, Mar 5, 2007	46.57	47.80	46.33	46.78
662	NYSE	BDC	Fri, Mar 2, 2007	47.85	49.00	47.24	47.25
661	NYSE	BDC	Thu, Mar 1, 2007	45.42	47.80	44.80	47.76
660	NYSE	BDC	Wed, Feb 28, 2007	45.50	46.83	44.72	46.29
659	NYSE	BDC	Tue, Feb 27, 2007	48.36	48.36	45.75	46.05
658	NYSE	BDC	Mon, Feb 26, 2007	48.97	49.34	48.36	48.61
657	NYSE	BDC	Fri, Feb 23, 2007	47.90	49.21	47.80	48.93
656	NYSE	BDC	Thu, Feb 22, 2007	47.92	48.12	47.54	48.10
655	NYSE	BDC	Wed, Feb 21, 2007	47.98	48.00	47.41	47.90
654	NYSE	BDC	Tue, Feb 20, 2007	47.18	48.23	46.48	47.98
653	NYSE	BDC	Fri, Feb 16, 2007	47.00	47.71	46.57	47.62
652	NYSE	BDC	Thu, Feb 15, 2007	46.75	47.45	46.66	46.99
651	NYSE	BDC	Wed, Feb 14, 2007	46.26	46.95	45.84	46.67
650	NYSE	BDC	Tue, Feb 13, 2007	45.75	46.31	45.61	46.31
649	NYSE	BDC	Mon, Feb 12, 2007	45.74	46.17	44.79	45.50
648	NYSE	BDC	Fri, Feb 9, 2007	45.85	46.37	45.69	45.76
647	NYSE	BDC	Thu, Feb 8, 2007	45.90	47.02	45.28	45.79
646	NYSE	BDC	Wed, Feb 7, 2007	45.50	46.18	45.38	45.90
645	NYSE	BDC	Tue, Feb 6, 2007	44.75	45.55	44.70	45.37
644	NYSE	BDC	Mon, Feb 5, 2007	44.44	44.88	44.30	44.65
643	NYSE	BDC	Fri, Feb 2, 2007	44.70	44.77	44.08	44.41
642	NYSE	BDC	Thu, Feb 1, 2007	43.40	44.68	43.31	44.45
641	NYSE	BDC	Wed, Jan 31, 2007	43.80	43.80	42.53	43.25
640	NYSE	BDC	Tue, Jan 30, 2007	43.73	45.24	43.46	43.79
639	NYSE	BDC	Mon, Jan 29, 2007	43.67	44.19	43.00	43.73
638	NYSE	BDC	Fri, Jan 26, 2007	42.99	43.51	42.44	43.40
637	NYSE	BDC	Thu, Jan 25, 2007	43.58	43.58	42.55	42.97
636	NYSE	BDC	Wed, Jan 24, 2007	42.35	43.72	42.21	43.58
635	NYSE	BDC	Tue, Jan 23, 2007	41.06	42.44	41.03	42.31
634	NYSE	BDC	Mon, Jan 22, 2007	42.00	42.10	40.67	41.21
633	NYSE	BDC	Fri, Jan 19, 2007	40.70	41.63	40.38	41.55
632	NYSE	BDC	Thu, Jan 18, 2007	41.40	41.40	40.10	40.41
631	NYSE	BDC	Wed, Jan 17, 2007	40.08	41.67	40.01	41.48
630	NYSE	BDC	Tue, Jan 16, 2007	39.85	40.06	39.47	39.96
629	NYSE	BDC	Fri, Jan 12, 2007	39.49	39.90	39.10	39.81
628	NYSE	BDC	Thu, Jan 11, 2007	38.39	39.50	38.39	39.34
627	NYSE	BDC	Wed, Jan 10, 2007	37.90	38.58	37.89	38.39
626	NYSE	BDC	Tue, Jan 9, 2007	38.21	38.43	37.22	38.39
625	NYSE	BDC	Mon, Jan 8, 2007	37.80	38.57	37.74	38.27
624	NYSE	BDC	Fri, Jan 5, 2007	37.37	38.53	37.37	38.16
623	NYSE	BDC	Thu, Jan 4, 2007	37.82	38.45	37.16	38.25
622	NYSE	BDC	Wed, Jan 3, 2007	38.87	39.65	37.29	37.83
621	NYSE	BDC	Fri, Dec 29, 2006	39.70	40.09	39.03	39.09
620	NYSE	BDC	Thu, Dec 28, 2006	40.07	40.23	39.58	39.79
619	NYSE	BDC	Wed, Dec 27, 2006	39.97	40.24	39.77	40.13
618	NYSE	BDC	Tue, Dec 26, 2006	39.65	40.17	39.52	40.01
617	NYSE	BDC	Fri, Dec 22, 2006	39.69	39.99	39.02	39.75
616	NYSE	BDC	Thu, Dec 21, 2006	39.55	39.93	39.35	39.68
615	NYSE	BDC	Wed, Dec 20, 2006	38.56	39.59	38.50	39.39
614	NYSE	BDC	Tue, Dec 19, 2006	38.00	38.56	37.90	38.46
613	NYSE	BDC	Mon, Dec 18, 2006	38.23	38.84	37.89	38.03
612	NYSE	BDC	Fri, Dec 15, 2006	38.62	39.32	38.14	38.22
611	NYSE	BDC	Thu, Dec 14, 2006	38.50	39.49	38.50	38.56
610	NYSE	BDC	Wed, Dec 13, 2006	38.45	38.93	38.20	38.32
609	NYSE	BDC	Tue, Dec 12, 2006	38.95	38.95	38.05	38.29
608	NYSE	BDC	Mon, Dec 11, 2006	39.45	39.70	38.94	38.95
607	NYSE	BDC	Fri, Dec 8, 2006	38.98	39.64	38.35	39.40
606	NYSE	BDC	Thu, Dec 7, 2006	39.79	40.00	39.30	39.40
605	NYSE	BDC	Wed, Dec 6, 2006	39.65	40.01	39.52	39.77
604	NYSE	BDC	Tue, Dec 5, 2006	40.05	40.08	39.50	39.64
603	NYSE	BDC	Mon, Dec 4, 2006	39.20	40.06	39.20	39.93
602	NYSE	BDC	Fri, Dec 1, 2006	39.62	39.79	38.60	39.20
601	NYSE	BDC	Thu, Nov 30, 2006	39.50	39.99	39.25	39.81
600	NYSE	BDC	Wed, Nov 29, 2006	39.88	40.18	39.44	39.60
599	NYSE	BDC	Tue, Nov 28, 2006	39.25	39.65	38.84	39.64
598	NYSE	BDC	Mon, Nov 27, 2006	39.69	39.80	39.21	39.32
597	NYSE	BDC	Fri, Nov 24, 2006	39.45	39.94	39.35	39.68
596	NYSE	BDC	Wed, Nov 22, 2006	39.14	39.63	39.01	39.51
595	NYSE	BDC	Tue, Nov 21, 2006	39.10	39.31	38.68	38.98
594	NYSE	BDC	Mon, Nov 20, 2006	39.00	39.11	38.57	38.87
593	NYSE	BDC	Fri, Nov 17, 2006	39.46	39.46	38.61	38.83
592	NYSE	BDC	Thu, Nov 16, 2006	39.57	39.96	39.17	39.42
591	NYSE	BDC	Wed, Nov 15, 2006	39.03	39.83	39.03	39.54
590	NYSE	BDC	Tue, Nov 14, 2006	38.89	39.18	38.26	39.03
589	NYSE	BDC	Mon, Nov 13, 2006	37.85	39.19	37.72	38.98
588	NYSE	BDC	Fri, Nov 10, 2006	37.75	37.75	37.11	37.35
587	NYSE	BDC	Thu, Nov 9, 2006	38.47	38.47	37.40	37.60
586	NYSE	BDC	Wed, Nov 8, 2006	37.10	38.43	37.06	38.15
585	NYSE	BDC	Tue, Nov 7, 2006	37.13	37.79	37.00	37.06
584	NYSE	BDC	Mon, Nov 6, 2006	36.24	37.24	36.24	36.98
583	NYSE	BDC	Fri, Nov 3, 2006	35.42	35.84	35.27	35.51
582	NYSE	BDC	Thu, Nov 2, 2006	35.50	35.53	35.03	35.17
581	NYSE	BDC	Wed, Nov 1, 2006	36.27	36.98	35.54	35.61
580	NYSE	BDC	Tue, Oct 31, 2006	35.60	36.52	35.44	36.20
579	NYSE	BDC	Mon, Oct 30, 2006	37.79	37.80	35.24	35.65
578	NYSE	BDC	Fri, Oct 27, 2006	38.95	39.21	38.02	38.09
577	NYSE	BDC	Thu, Oct 26, 2006	40.14	40.14	37.80	38.88
576	NYSE	BDC	Wed, Oct 25, 2006	40.51	41.33	40.30	40.70
575	NYSE	BDC	Tue, Oct 24, 2006	40.68	40.74	40.01	40.40
574	NYSE	BDC	Mon, Oct 23, 2006	39.82	40.47	39.65	40.00
573	NYSE	BDC	Fri, Oct 20, 2006	40.88	40.88	38.91	39.77
572	NYSE	BDC	Thu, Oct 19, 2006	40.49	41.05	40.43	40.88
571	NYSE	BDC	Wed, Oct 18, 2006	41.00	41.02	40.19	40.41
570	NYSE	BDC	Tue, Oct 17, 2006	41.40	41.40	40.35	40.70
569	NYSE	BDC	Mon, Oct 16, 2006	40.95	41.70	40.95	41.25
568	NYSE	BDC	Fri, Oct 13, 2006	40.13	40.81	40.13	40.72
567	NYSE	BDC	Thu, Oct 12, 2006	39.64	40.16	39.60	40.13
566	NYSE	BDC	Wed, Oct 11, 2006	39.06	39.42	38.63	39.14
565	NYSE	BDC	Tue, Oct 10, 2006	39.50	39.85	39.20	39.56
564	NYSE	BDC	Mon, Oct 9, 2006	39.11	39.58	38.90	39.54
563	NYSE	BDC	Fri, Oct 6, 2006	39.67	39.67	38.74	39.11
562	NYSE	BDC	Thu, Oct 5, 2006	38.15	39.98	38.09	39.87
561	NYSE	BDC	Wed, Oct 4, 2006	37.26	38.54	37.26	38.53
560	NYSE	BDC	Tue, Oct 3, 2006	37.50	38.05	36.70	37.25
559	NYSE	BDC	Mon, Oct 2, 2006	38.31	38.37	37.41	37.60
558	NYSE	BDC	Fri, Sep 29, 2006	38.45	39.31	38.23	38.23
557	NYSE	BDC	Thu, Sep 28, 2006	39.05	39.12	38.44	38.56
556	NYSE	BDC	Wed, Sep 27, 2006	38.79	39.23	38.49	38.80
555	NYSE	BDC	Tue, Sep 26, 2006	39.12	39.42	38.30	39.07
554	NYSE	BDC	Mon, Sep 25, 2006	38.33	39.64	38.33	39.30
553	NYSE	BDC	Fri, Sep 22, 2006	38.70	38.80	37.60	38.23
552	NYSE	BDC	Thu, Sep 21, 2006	39.37	39.83	38.59	39.11
551	NYSE	BDC	Wed, Sep 20, 2006	37.15	39.39	37.13	39.12
550	NYSE	BDC	Tue, Sep 19, 2006	36.11	36.71	35.77	36.71
549	NYSE	BDC	Mon, Sep 18, 2006	36.31	36.37	35.98	36.20
548	NYSE	BDC	Fri, Sep 15, 2006	36.99	37.01	36.20	36.31
547	NYSE	BDC	Thu, Sep 14, 2006	36.90	37.05	36.70	36.81
546	NYSE	BDC	Wed, Sep 13, 2006	37.00	37.06	36.70	37.00
545	NYSE	BDC	Tue, Sep 12, 2006	35.98	37.06	35.91	36.99
544	NYSE	BDC	Mon, Sep 11, 2006	35.55	36.03	35.03	35.99
543	NYSE	BDC	Fri, Sep 8, 2006	36.20	36.44	35.68	35.87
542	NYSE	BDC	Thu, Sep 7, 2006	35.45	36.59	35.22	36.07
541	NYSE	BDC	Wed, Sep 6, 2006	36.65	36.65	35.70	35.85
540	NYSE	BDC	Tue, Sep 5, 2006	36.55	37.25	36.35	36.87
539	NYSE	BDC	Fri, Sep 1, 2006	36.17	36.55	36.09	36.35
538	NYSE	BDC	Thu, Aug 31, 2006	36.79	36.85	35.53	35.74
537	NYSE	BDC	Wed, Aug 30, 2006	34.60	36.71	34.53	36.69
536	NYSE	BDC	Tue, Aug 29, 2006	34.10	34.59	33.36	34.59
535	NYSE	BDC	Mon, Aug 28, 2006	33.65	34.29	33.59	34.10
534	NYSE	BDC	Fri, Aug 25, 2006	33.10	33.63	33.00	33.58
533	NYSE	BDC	Thu, Aug 24, 2006	33.27	33.40	32.61	33.32
532	NYSE	BDC	Wed, Aug 23, 2006	32.90	33.30	32.86	33.27
531	NYSE	BDC	Tue, Aug 22, 2006	32.19	32.94	32.06	32.80
530	NYSE	BDC	Mon, Aug 21, 2006	31.88	32.75	31.88	32.19
529	NYSE	BDC	Fri, Aug 18, 2006	31.64	31.96	31.17	31.88
528	NYSE	BDC	Thu, Aug 17, 2006	31.50	31.85	31.20	31.51
527	NYSE	BDC	Wed, Aug 16, 2006	31.20	31.68	31.17	31.49
526	NYSE	BDC	Tue, Aug 15, 2006	30.35	31.05	30.20	31.05
525	NYSE	BDC	Mon, Aug 14, 2006	30.00	30.66	29.85	29.97
524	NYSE	BDC	Fri, Aug 11, 2006	30.50	30.54	29.60	29.79
523	NYSE	BDC	Thu, Aug 10, 2006	30.10	30.93	29.85	30.65
522	NYSE	BDC	Wed, Aug 9, 2006	30.83	31.03	30.12	30.23
521	NYSE	BDC	Tue, Aug 8, 2006	31.73	31.90	30.51	30.65
520	NYSE	BDC	Mon, Aug 7, 2006	31.70	31.85	31.09	31.56
519	NYSE	BDC	Fri, Aug 4, 2006	32.49	32.84	31.29	31.81
518	NYSE	BDC	Thu, Aug 3, 2006	31.10	32.08	30.91	32.04
517	NYSE	BDC	Wed, Aug 2, 2006	31.70	31.97	31.20	31.29
516	NYSE	BDC	Tue, Aug 1, 2006	32.34	32.56	30.95	31.43
515	NYSE	BDC	Mon, Jul 31, 2006	31.50	32.59	31.30	32.45
514	NYSE	BDC	Fri, Jul 28, 2006	31.10	32.10	31.01	31.50
513	NYSE	BDC	Thu, Jul 27, 2006	33.50	33.70	30.51	30.70
512	NYSE	BDC	Wed, Jul 26, 2006	31.16	32.32	31.02	31.86
511	NYSE	BDC	Tue, Jul 25, 2006	29.37	31.48	29.37	30.95
510	NYSE	BDC	Mon, Jul 24, 2006	28.62	29.50	28.62	29.46
509	NYSE	BDC	Fri, Jul 21, 2006	29.52	29.52	28.45	28.56
508	NYSE	BDC	Thu, Jul 20, 2006	31.05	31.11	29.52	29.52
507	NYSE	BDC	Wed, Jul 19, 2006	29.63	31.04	29.61	30.70
506	NYSE	BDC	Tue, Jul 18, 2006	29.51	29.90	29.01	29.60
505	NYSE	BDC	Mon, Jul 17, 2006	29.80	29.94	29.26	29.41
504	NYSE	BDC	Fri, Jul 14, 2006	30.06	30.17	29.59	29.83
503	NYSE	BDC	Thu, Jul 13, 2006	29.95	30.38	29.70	30.05
502	NYSE	BDC	Wed, Jul 12, 2006	30.91	30.91	29.92	30.12
501	NYSE	BDC	Tue, Jul 11, 2006	31.40	31.65	30.60	30.90
500	NYSE	BDC	Mon, Jul 10, 2006	31.58	31.91	31.45	31.54
499	NYSE	BDC	Fri, Jul 7, 2006	32.35	32.42	31.50	31.57
498	NYSE	BDC	Thu, Jul 6, 2006	32.30	32.63	31.95	32.36
497	NYSE	BDC	Wed, Jul 5, 2006	33.07	33.07	32.02	32.23
496	NYSE	BDC	Mon, Jul 3, 2006	33.00	33.35	32.84	33.07
495	NYSE	BDC	Fri, Jun 30, 2006	32.53	33.25	32.22	33.05
494	NYSE	BDC	Thu, Jun 29, 2006	31.10	32.52	31.07	32.51
493	NYSE	BDC	Wed, Jun 28, 2006	30.77	31.03	30.20	30.85
492	NYSE	BDC	Tue, Jun 27, 2006	30.97	31.26	30.53	30.64
491	NYSE	BDC	Mon, Jun 26, 2006	30.54	31.02	30.42	31.01
490	NYSE	BDC	Fri, Jun 23, 2006	29.66	30.51	29.40	30.24
489	NYSE	BDC	Thu, Jun 22, 2006	29.75	29.89	29.40	29.76
488	NYSE	BDC	Wed, Jun 21, 2006	28.82	30.33	28.82	29.95
487	NYSE	BDC	Tue, Jun 20, 2006	29.00	29.20	28.58	28.90
486	NYSE	BDC	Mon, Jun 19, 2006	29.95	29.95	28.90	29.08
485	NYSE	BDC	Fri, Jun 16, 2006	30.33	30.94	29.69	29.82
484	NYSE	BDC	Thu, Jun 15, 2006	29.20	30.41	29.17	30.25
483	NYSE	BDC	Wed, Jun 14, 2006	28.95	29.33	28.65	29.07
482	NYSE	BDC	Tue, Jun 13, 2006	29.45	29.87	29.08	29.08
481	NYSE	BDC	Mon, Jun 12, 2006	30.47	30.47	29.58	29.58
480	NYSE	BDC	Fri, Jun 9, 2006	30.86	31.37	30.45	30.46
479	NYSE	BDC	Thu, Jun 8, 2006	31.65	31.65	29.80	30.88
478	NYSE	BDC	Wed, Jun 7, 2006	31.70	32.40	31.59	31.90
477	NYSE	BDC	Tue, Jun 6, 2006	31.90	32.02	31.04	31.75
476	NYSE	BDC	Mon, Jun 5, 2006	33.50	33.55	31.50	31.75
475	NYSE	BDC	Fri, Jun 2, 2006	32.95	33.48	32.25	32.90
474	NYSE	BDC	Thu, Jun 1, 2006	32.40	33.09	32.12	32.88
473	NYSE	BDC	Wed, May 31, 2006	30.65	31.83	30.35	31.83
472	NYSE	BDC	Tue, May 30, 2006	31.30	31.30	30.28	30.30
471	NYSE	BDC	Fri, May 26, 2006	31.34	31.52	31.13	31.30
470	NYSE	BDC	Thu, May 25, 2006	31.10	31.35	30.95	31.24
469	NYSE	BDC	Wed, May 24, 2006	31.00	31.56	30.23	30.78
468	NYSE	BDC	Tue, May 23, 2006	31.25	32.30	30.96	31.01
467	NYSE	BDC	Mon, May 22, 2006	30.58	30.84	30.03	30.59
466	NYSE	BDC	Fri, May 19, 2006	30.05	30.82	29.60	30.68
465	NYSE	BDC	Thu, May 18, 2006	29.65	30.83	29.65	30.05
464	NYSE	BDC	Wed, May 17, 2006	30.15	30.24	29.63	29.72
463	NYSE	BDC	Tue, May 16, 2006	30.30	30.38	29.93	30.28
462	NYSE	BDC	Mon, May 15, 2006	29.90	30.47	29.75	30.33
461	NYSE	BDC	Fri, May 12, 2006	30.79	30.79	29.81	30.13
460	NYSE	BDC	Thu, May 11, 2006	32.07	32.20	30.78	30.79
459	NYSE	BDC	Wed, May 10, 2006	31.90	32.32	31.71	32.07
458	NYSE	BDC	Tue, May 9, 2006	32.15	32.21	31.64	32.09
457	NYSE	BDC	Mon, May 8, 2006	32.11	32.37	32.03	32.22
456	NYSE	BDC	Fri, May 5, 2006	32.43	32.46	32.07	32.11
455	NYSE	BDC	Thu, May 4, 2006	32.13	32.63	32.08	32.32
454	NYSE	BDC	Wed, May 3, 2006	32.21	32.70	31.54	32.04
453	NYSE	BDC	Tue, May 2, 2006	31.08	32.41	31.08	32.37
452	NYSE	BDC	Mon, May 1, 2006	31.30	31.69	30.88	30.98
451	NYSE	BDC	Fri, Apr 28, 2006	28.80	31.80	28.70	31.30
450	NYSE	BDC	Thu, Apr 27, 2006	27.75	29.30	27.70	28.96
449	NYSE	BDC	Wed, Apr 26, 2006	26.90	27.40	26.87	26.87
448	NYSE	BDC	Tue, Apr 25, 2006	27.00	27.01	26.37	26.93
447	NYSE	BDC	Mon, Apr 24, 2006	27.29	27.29	26.82	26.90
446	NYSE	BDC	Fri, Apr 21, 2006	27.50	27.57	26.95	27.18
445	NYSE	BDC	Thu, Apr 20, 2006	27.40	27.46	27.00	27.23
444	NYSE	BDC	Wed, Apr 19, 2006	27.20	27.50	27.17	27.42
443	NYSE	BDC	Tue, Apr 18, 2006	26.80	27.25	26.60	27.17
442	NYSE	BDC	Mon, Apr 17, 2006	26.52	27.00	26.46	26.80
441	NYSE	BDC	Thu, Apr 13, 2006	26.25	26.79	25.92	26.77
440	NYSE	BDC	Wed, Apr 12, 2006	26.09	26.44	26.08	26.40
439	NYSE	BDC	Tue, Apr 11, 2006	26.85	26.87	26.08	26.08
438	NYSE	BDC	Mon, Apr 10, 2006	26.63	26.97	26.41	26.77
437	NYSE	BDC	Fri, Apr 7, 2006	26.92	27.05	26.38	26.61
436	NYSE	BDC	Thu, Apr 6, 2006	27.08	27.17	26.87	27.01
435	NYSE	BDC	Wed, Apr 5, 2006	27.08	27.27	26.86	27.20
434	NYSE	BDC	Tue, Apr 4, 2006	26.89	27.27	26.51	27.07
433	NYSE	BDC	Mon, Apr 3, 2006	27.15	27.22	26.77	26.91
432	NYSE	BDC	Fri, Mar 31, 2006	27.30	27.62	27.00	27.23
431	NYSE	BDC	Thu, Mar 30, 2006	27.23	27.31	26.90	27.19
430	NYSE	BDC	Wed, Mar 29, 2006	27.19	27.19	26.69	27.13
429	NYSE	BDC	Tue, Mar 28, 2006	26.70	26.91	26.65	26.69
428	NYSE	BDC	Mon, Mar 27, 2006	26.85	26.93	26.43	26.82
427	NYSE	BDC	Fri, Mar 24, 2006	26.57	26.96	26.52	26.95
426	NYSE	BDC	Thu, Mar 23, 2006	26.15	26.39	26.00	26.37
425	NYSE	BDC	Wed, Mar 22, 2006	26.15	26.37	25.70	26.30
424	NYSE	BDC	Tue, Mar 21, 2006	26.70	26.83	26.09	26.19
423	NYSE	BDC	Mon, Mar 20, 2006	27.00	27.09	26.55	26.78
422	NYSE	BDC	Fri, Mar 17, 2006	27.11	27.24	26.92	27.11
421	NYSE	BDC	Thu, Mar 16, 2006	27.15	27.39	26.95	27.10
420	NYSE	BDC	Wed, Mar 15, 2006	27.10	27.26	26.90	27.20
419	NYSE	BDC	Tue, Mar 14, 2006	26.70	27.16	26.44	27.14
418	NYSE	BDC	Mon, Mar 13, 2006	26.58	27.00	26.50	26.78
417	NYSE	BDC	Fri, Mar 10, 2006	26.37	26.73	26.23	26.62
416	NYSE	BDC	Thu, Mar 9, 2006	26.32	26.85	25.98	26.37
415	NYSE	BDC	Wed, Mar 8, 2006	25.75	26.51	25.71	26.32
414	NYSE	BDC	Tue, Mar 7, 2006	26.30	26.30	25.75	25.83
413	NYSE	BDC	Mon, Mar 6, 2006	26.80	26.81	26.29	26.48
412	NYSE	BDC	Fri, Mar 3, 2006	26.66	26.98	25.96	26.82
411	NYSE	BDC	Thu, Mar 2, 2006	26.85	27.00	26.65	26.76
410	NYSE	BDC	Wed, Mar 1, 2006	25.90	26.86	25.90	26.86
409	NYSE	BDC	Tue, Feb 28, 2006	26.20	26.30	25.69	25.78
408	NYSE	BDC	Mon, Feb 27, 2006	26.27	26.50	26.19	26.29
407	NYSE	BDC	Fri, Feb 24, 2006	26.25	26.35	26.19	26.30
406	NYSE	BDC	Thu, Feb 23, 2006	25.85	26.49	25.70	26.33
405	NYSE	BDC	Wed, Feb 22, 2006	25.50	26.21	25.40	25.92
404	NYSE	BDC	Tue, Feb 21, 2006	24.95	25.45	24.87	25.41
403	NYSE	BDC	Fri, Feb 17, 2006	25.72	25.72	24.79	24.98
402	NYSE	BDC	Thu, Feb 16, 2006	25.83	25.83	25.24	25.72
401	NYSE	BDC	Wed, Feb 15, 2006	25.55	25.83	25.24	25.83
400	NYSE	BDC	Tue, Feb 14, 2006	24.94	25.75	24.84	25.55
399	NYSE	BDC	Mon, Feb 13, 2006	24.98	25.33	24.70	24.87
398	NYSE	BDC	Fri, Feb 10, 2006	25.29	25.44	24.82	25.13
397	NYSE	BDC	Thu, Feb 9, 2006	27.17	27.17	24.71	25.29
396	NYSE	BDC	Wed, Feb 8, 2006	26.82	27.20	26.81	27.17
395	NYSE	BDC	Tue, Feb 7, 2006	27.07	27.34	26.52	26.57
394	NYSE	BDC	Mon, Feb 6, 2006	26.90	27.00	26.65	26.97
393	NYSE	BDC	Fri, Feb 3, 2006	27.08	27.20	26.90	26.94
392	NYSE	BDC	Thu, Feb 2, 2006	27.61	27.72	26.95	27.05
391	NYSE	BDC	Wed, Feb 1, 2006	27.10	27.70	26.70	27.56
390	NYSE	BDC	Tue, Jan 31, 2006	27.03	27.24	26.90	27.10
389	NYSE	BDC	Mon, Jan 30, 2006	27.00	27.10	26.91	27.10
388	NYSE	BDC	Fri, Jan 27, 2006	26.64	27.17	26.52	27.00
387	NYSE	BDC	Thu, Jan 26, 2006	26.50	26.64	26.45	26.53
386	NYSE	BDC	Wed, Jan 25, 2006	26.48	26.54	26.34	26.46
385	NYSE	BDC	Tue, Jan 24, 2006	25.72	26.55	25.67	26.45
384	NYSE	BDC	Mon, Jan 23, 2006	25.43	25.53	25.21	25.50
383	NYSE	BDC	Fri, Jan 20, 2006	26.00	26.00	25.31	25.42
382	NYSE	BDC	Thu, Jan 19, 2006	25.23	25.95	25.10	25.94
381	NYSE	BDC	Wed, Jan 18, 2006	25.00	25.21	24.90	25.20
380	NYSE	BDC	Tue, Jan 17, 2006	25.36	25.36	25.05	25.12
379	NYSE	BDC	Fri, Jan 13, 2006	25.21	25.36	25.05	25.36
378	NYSE	BDC	Thu, Jan 12, 2006	25.34	25.34	24.98	25.15
377	NYSE	BDC	Wed, Jan 11, 2006	25.45	25.45	25.10	25.35
376	NYSE	BDC	Tue, Jan 10, 2006	25.06	25.48	24.98	25.38
375	NYSE	BDC	Mon, Jan 9, 2006	25.05	25.37	24.99	25.27
374	NYSE	BDC	Fri, Jan 6, 2006	25.02	25.09	24.92	25.05
373	NYSE	BDC	Thu, Jan 5, 2006	24.65	25.08	24.65	24.92
372	NYSE	BDC	Wed, Jan 4, 2006	24.59	25.04	24.52	24.84
371	NYSE	BDC	Tue, Jan 3, 2006	24.60	24.66	23.92	24.35
370	NYSE	BDC	Fri, Dec 30, 2005	24.67	24.75	24.25	24.43
369	NYSE	BDC	Thu, Dec 29, 2005	24.79	24.86	24.59	24.67
368	NYSE	BDC	Wed, Dec 28, 2005	24.75	24.85	24.26	24.70
367	NYSE	BDC	Tue, Dec 27, 2005	25.98	25.98	25.32	25.32
366	NYSE	BDC	Fri, Dec 23, 2005	25.50	26.00	25.35	25.90
365	NYSE	BDC	Thu, Dec 22, 2005	25.00	25.49	25.00	25.44
364	NYSE	BDC	Wed, Dec 21, 2005	25.00	25.15	24.70	24.90
363	NYSE	BDC	Tue, Dec 20, 2005	24.93	25.06	24.78	24.90
362	NYSE	BDC	Mon, Dec 19, 2005	24.84	25.01	24.60	24.97
361	NYSE	BDC	Fri, Dec 16, 2005	25.04	25.10	24.84	24.89
360	NYSE	BDC	Thu, Dec 15, 2005	25.06	25.19	24.82	25.00
359	NYSE	BDC	Wed, Dec 14, 2005	25.40	25.49	25.08	25.16
358	NYSE	BDC	Tue, Dec 13, 2005	25.09	25.44	25.03	25.42
357	NYSE	BDC	Mon, Dec 12, 2005	25.05	25.22	24.85	25.09
356	NYSE	BDC	Fri, Dec 9, 2005	24.65	25.43	24.65	25.17
355	NYSE	BDC	Thu, Dec 8, 2005	24.50	25.22	24.48	24.73
354	NYSE	BDC	Wed, Dec 7, 2005	24.20	24.53	24.16	24.50
353	NYSE	BDC	Tue, Dec 6, 2005	23.85	24.44	23.85	24.12
352	NYSE	BDC	Mon, Dec 5, 2005	24.22	24.22	23.64	23.67
351	NYSE	BDC	Fri, Dec 2, 2005	24.31	24.48	24.14	24.34
350	NYSE	BDC	Thu, Dec 1, 2005	23.40	24.32	23.35	24.26
349	NYSE	BDC	Wed, Nov 30, 2005	23.02	23.58	23.02	23.36
348	NYSE	BDC	Tue, Nov 29, 2005	22.82	23.15	22.82	23.02
347	NYSE	BDC	Mon, Nov 28, 2005	23.04	23.09	22.72	22.72
346	NYSE	BDC	Fri, Nov 25, 2005	22.86	23.17	22.86	23.04
345	NYSE	BDC	Wed, Nov 23, 2005	22.11	23.03	22.07	22.85
344	NYSE	BDC	Tue, Nov 22, 2005	22.02	22.33	21.90	22.10
343	NYSE	BDC	Mon, Nov 21, 2005	22.02	22.22	21.96	22.01
342	NYSE	BDC	Fri, Nov 18, 2005	22.67	22.80	22.05	22.10
341	NYSE	BDC	Thu, Nov 17, 2005	21.55	22.55	21.55	22.45
340	NYSE	BDC	Wed, Nov 16, 2005	21.29	21.65	21.25	21.61
339	NYSE	BDC	Tue, Nov 15, 2005	21.36	21.55	21.14	21.28
338	NYSE	BDC	Mon, Nov 14, 2005	21.65	21.76	21.30	21.35
337	NYSE	BDC	Fri, Nov 11, 2005	21.60	21.74	21.53	21.67
336	NYSE	BDC	Thu, Nov 10, 2005	20.70	21.63	20.70	21.63
335	NYSE	BDC	Wed, Nov 9, 2005	21.01	21.02	20.58	20.68
334	NYSE	BDC	Tue, Nov 8, 2005	20.40	21.01	20.34	20.93
333	NYSE	BDC	Mon, Nov 7, 2005	20.40	20.49	20.24	20.34
332	NYSE	BDC	Fri, Nov 4, 2005	20.14	20.34	20.08	20.34
331	NYSE	BDC	Thu, Nov 3, 2005	20.44	20.56	20.13	20.13
330	NYSE	BDC	Wed, Nov 2, 2005	19.98	20.40	19.98	20.34
329	NYSE	BDC	Tue, Nov 1, 2005	19.85	20.14	19.82	19.97
328	NYSE	BDC	Mon, Oct 31, 2005	19.75	20.12	19.74	19.93
327	NYSE	BDC	Fri, Oct 28, 2005	19.27	19.75	19.13	19.69
326	NYSE	BDC	Thu, Oct 27, 2005	19.24	19.31	19.15	19.20
325	NYSE	BDC	Wed, Oct 26, 2005	19.45	19.62	19.21	19.21
324	NYSE	BDC	Tue, Oct 25, 2005	19.76	19.76	18.87	19.52
323	NYSE	BDC	Mon, Oct 24, 2005	19.45	19.76	19.30	19.76
322	NYSE	BDC	Fri, Oct 21, 2005	19.26	19.42	19.15	19.35
321	NYSE	BDC	Thu, Oct 20, 2005	19.55	19.75	19.04	19.21
320	NYSE	BDC	Wed, Oct 19, 2005	18.94	19.64	18.85	19.64
319	NYSE	BDC	Tue, Oct 18, 2005	19.06	19.33	18.80	19.02
318	NYSE	BDC	Mon, Oct 17, 2005	19.17	19.27	18.81	19.12
317	NYSE	BDC	Fri, Oct 14, 2005	19.05	19.30	18.85	19.17
316	NYSE	BDC	Thu, Oct 13, 2005	18.75	19.09	18.75	19.03
315	NYSE	BDC	Wed, Oct 12, 2005	18.71	18.89	18.65	18.80
314	NYSE	BDC	Tue, Oct 11, 2005	19.20	19.28	18.70	18.70
313	NYSE	BDC	Mon, Oct 10, 2005	20.06	20.06	19.01	19.10
312	NYSE	BDC	Fri, Oct 7, 2005	19.02	19.18	19.00	19.11
311	NYSE	BDC	Thu, Oct 6, 2005	19.21	19.27	18.84	18.93
310	NYSE	BDC	Wed, Oct 5, 2005	19.86	19.86	19.24	19.24
309	NYSE	BDC	Tue, Oct 4, 2005	19.82	20.04	19.82	19.90
308	NYSE	BDC	Mon, Oct 3, 2005	19.43	19.94	19.43	19.78
307	NYSE	BDC	Fri, Sep 30, 2005	19.33	19.49	19.29	19.43
306	NYSE	BDC	Thu, Sep 29, 2005	19.51	19.59	19.08	19.41
305	NYSE	BDC	Wed, Sep 28, 2005	19.68	19.68	19.20	19.59
304	NYSE	BDC	Tue, Sep 27, 2005	20.02	20.02	19.54	19.66
303	NYSE	BDC	Mon, Sep 26, 2005	20.11	20.28	19.82	20.01
302	NYSE	BDC	Fri, Sep 23, 2005	20.08	20.13	19.93	20.02
301	NYSE	BDC	Thu, Sep 22, 2005	20.00	20.26	19.90	20.14
300	NYSE	BDC	Wed, Sep 21, 2005	20.33	20.40	20.08	20.08
299	NYSE	BDC	Tue, Sep 20, 2005	20.74	20.92	20.23	20.41
298	NYSE	BDC	Mon, Sep 19, 2005	20.96	21.05	20.58	20.73
297	NYSE	BDC	Fri, Sep 16, 2005	20.89	21.11	20.80	21.05
296	NYSE	BDC	Thu, Sep 15, 2005	20.81	21.00	20.72	20.77
295	NYSE	BDC	Wed, Sep 14, 2005	20.87	20.98	20.76	20.83
294	NYSE	BDC	Tue, Sep 13, 2005	21.05	21.18	20.88	20.92
293	NYSE	BDC	Mon, Sep 12, 2005	21.00	21.24	20.95	21.09
292	NYSE	BDC	Fri, Sep 9, 2005	20.85	21.11	20.85	20.99
291	NYSE	BDC	Thu, Sep 8, 2005	20.90	20.90	20.49	20.81
290	NYSE	BDC	Wed, Sep 7, 2005	20.99	20.99	20.75	20.91
289	NYSE	BDC	Tue, Sep 6, 2005	21.17	21.19	20.86	20.99
288	NYSE	BDC	Fri, Sep 2, 2005	21.39	21.64	21.07	21.17
287	NYSE	BDC	Thu, Sep 1, 2005	21.49	21.56	21.22	21.41
286	NYSE	BDC	Wed, Aug 31, 2005	20.77	21.48	20.77	21.45
285	NYSE	BDC	Tue, Aug 30, 2005	20.49	20.89	20.40	20.83
284	NYSE	BDC	Mon, Aug 29, 2005	20.11	20.51	20.10	20.44
283	NYSE	BDC	Fri, Aug 26, 2005	20.69	20.79	20.01	20.17
282	NYSE	BDC	Thu, Aug 25, 2005	20.50	20.71	20.50	20.69
281	NYSE	BDC	Wed, Aug 24, 2005	20.70	20.88	20.35	20.42
280	NYSE	BDC	Tue, Aug 23, 2005	21.21	21.32	20.75	20.80
279	NYSE	BDC	Mon, Aug 22, 2005	21.27	21.27	20.90	21.21
278	NYSE	BDC	Fri, Aug 19, 2005	21.20	21.33	20.86	21.23
277	NYSE	BDC	Thu, Aug 18, 2005	21.27	21.32	20.95	21.21
276	NYSE	BDC	Wed, Aug 17, 2005	21.04	21.50	20.92	21.40
275	NYSE	BDC	Tue, Aug 16, 2005	20.69	21.09	20.36	21.03
274	NYSE	BDC	Mon, Aug 15, 2005	21.57	21.57	20.25	20.69
273	NYSE	BDC	Fri, Aug 12, 2005	21.80	21.80	21.50	21.56
272	NYSE	BDC	Thu, Aug 11, 2005	21.25	21.80	21.19	21.80
271	NYSE	BDC	Wed, Aug 10, 2005	21.71	21.94	21.15	21.31
270	NYSE	BDC	Tue, Aug 9, 2005	21.65	21.98	21.58	21.71
269	NYSE	BDC	Mon, Aug 8, 2005	21.80	21.90	21.52	21.64
268	NYSE	BDC	Fri, Aug 5, 2005	21.95	21.95	21.65	21.69
267	NYSE	BDC	Thu, Aug 4, 2005	22.32	22.32	21.92	22.01
266	NYSE	BDC	Wed, Aug 3, 2005	22.55	22.55	22.20	22.42
265	NYSE	BDC	Tue, Aug 2, 2005	22.41	22.55	22.21	22.55
264	NYSE	BDC	Mon, Aug 1, 2005	22.24	22.68	22.21	22.41
263	NYSE	BDC	Fri, Jul 29, 2005	22.60	22.68	22.12	22.20
262	NYSE	BDC	Thu, Jul 28, 2005	22.49	22.75	22.46	22.70
261	NYSE	BDC	Wed, Jul 27, 2005	22.31	22.58	22.19	22.57
260	NYSE	BDC	Tue, Jul 26, 2005	22.14	22.38	21.91	22.31
259	NYSE	BDC	Mon, Jul 25, 2005	22.54	22.71	22.13	22.14
258	NYSE	BDC	Fri, Jul 22, 2005	22.45	22.65	22.05	22.65
257	NYSE	BDC	Thu, Jul 21, 2005	22.41	22.49	22.12	22.41
256	NYSE	BDC	Wed, Jul 20, 2005	22.07	22.47	22.05	22.47
255	NYSE	BDC	Tue, Jul 19, 2005	22.10	22.25	22.00	22.20
254	NYSE	BDC	Mon, Jul 18, 2005	22.17	22.25	21.90	22.00
253	NYSE	BDC	Fri, Jul 15, 2005	21.66	22.22	21.59	22.18
252	NYSE	BDC	Thu, Jul 14, 2005	21.55	21.77	21.44	21.65
251	NYSE	BDC	Wed, Jul 13, 2005	21.35	21.44	21.12	21.35
250	NYSE	BDC	Tue, Jul 12, 2005	21.41	21.54	21.36	21.45
249	NYSE	BDC	Mon, Jul 11, 2005	21.35	21.77	21.24	21.50
248	NYSE	BDC	Fri, Jul 8, 2005	20.61	21.42	20.61	21.36
247	NYSE	BDC	Thu, Jul 7, 2005	20.65	20.66	20.44	20.66
246	NYSE	BDC	Wed, Jul 6, 2005	21.18	21.20	20.72	20.78
245	NYSE	BDC	Tue, Jul 5, 2005	21.02	21.18	20.90	21.18
244	NYSE	BDC	Fri, Jul 1, 2005	21.20	21.20	20.92	21.01
243	NYSE	BDC	Thu, Jun 30, 2005	20.96	21.44	20.90	21.20
242	NYSE	BDC	Wed, Jun 29, 2005	20.72	20.94	20.61	20.89
241	NYSE	BDC	Tue, Jun 28, 2005	20.20	20.75	20.13	20.68
240	NYSE	BDC	Mon, Jun 27, 2005	20.01	20.31	19.92	20.11
239	NYSE	BDC	Fri, Jun 24, 2005	20.35	20.35	20.00	20.01
238	NYSE	BDC	Thu, Jun 23, 2005	20.52	20.63	20.36	20.48
237	NYSE	BDC	Wed, Jun 22, 2005	20.62	20.65	20.47	20.52
236	NYSE	BDC	Tue, Jun 21, 2005	20.40	20.68	20.29	20.57
235	NYSE	BDC	Mon, Jun 20, 2005	20.79	20.85	20.45	20.46
234	NYSE	BDC	Fri, Jun 17, 2005	20.83	21.04	20.46	20.90
233	NYSE	BDC	Thu, Jun 16, 2005	20.90	21.11	20.69	20.84
232	NYSE	BDC	Wed, Jun 15, 2005	20.70	20.93	20.36	20.91
231	NYSE	BDC	Tue, Jun 14, 2005	20.45	20.71	20.42	20.70
230	NYSE	BDC	Mon, Jun 13, 2005	20.42	20.53	20.20	20.52
229	NYSE	BDC	Fri, Jun 10, 2005	20.37	20.48	20.15	20.42
228	NYSE	BDC	Thu, Jun 9, 2005	20.70	20.71	20.25	20.52
227	NYSE	BDC	Wed, Jun 8, 2005	21.00	21.05	20.57	20.62
226	NYSE	BDC	Tue, Jun 7, 2005	20.82	21.24	20.76	20.86
225	NYSE	BDC	Mon, Jun 6, 2005	20.88	20.93	20.64	20.82
224	NYSE	BDC	Fri, Jun 3, 2005	20.83	20.93	20.78	20.87
223	NYSE	BDC	Thu, Jun 2, 2005	20.64	21.00	20.47	20.87
222	NYSE	BDC	Wed, Jun 1, 2005	20.25	20.67	20.22	20.56
221	NYSE	BDC	Tue, May 31, 2005	20.20	20.48	20.11	20.12
220	NYSE	BDC	Fri, May 27, 2005	19.91	20.34	19.91	20.18
219	NYSE	BDC	Thu, May 26, 2005	19.50	20.00	19.50	19.91
218	NYSE	BDC	Wed, May 25, 2005	19.75	19.75	19.48	19.52
217	NYSE	BDC	Tue, May 24, 2005	19.50	19.76	19.39	19.76
216	NYSE	BDC	Mon, May 23, 2005	19.00	19.19	19.00	19.07
215	NYSE	BDC	Fri, May 20, 2005	19.28	19.29	18.98	19.04
214	NYSE	BDC	Thu, May 19, 2005	19.00	19.33	18.96	19.32
213	NYSE	BDC	Wed, May 18, 2005	18.77	18.96	18.69	18.92
212	NYSE	BDC	Tue, May 17, 2005	18.30	18.74	18.29	18.67
211	NYSE	BDC	Mon, May 16, 2005	18.05	18.40	18.02	18.37
210	NYSE	BDC	Fri, May 13, 2005	18.61	18.64	18.05	18.05
209	NYSE	BDC	Thu, May 12, 2005	18.20	18.67	18.15	18.54
208	NYSE	BDC	Wed, May 11, 2005	18.29	18.39	18.00	18.13
207	NYSE	BDC	Tue, May 10, 2005	18.25	18.57	18.25	18.29
206	NYSE	BDC	Mon, May 9, 2005	18.48	18.57	18.11	18.30
205	NYSE	BDC	Fri, May 6, 2005	18.32	18.72	18.32	18.58
204	NYSE	BDC	Thu, May 5, 2005	18.41	18.41	18.06	18.22
203	NYSE	BDC	Wed, May 4, 2005	17.75	18.41	17.71	18.41
202	NYSE	BDC	Tue, May 3, 2005	18.25	18.34	17.65	17.65
201	NYSE	BDC	Mon, May 2, 2005	18.35	18.43	18.17	18.25
200	NYSE	BDC	Fri, Apr 29, 2005	19.25	19.25	17.75	18.34
199	NYSE	BDC	Thu, Apr 28, 2005	20.90	20.90	19.13	19.21
198	NYSE	BDC	Wed, Apr 27, 2005	21.03	21.22	20.58	21.07
197	NYSE	BDC	Tue, Apr 26, 2005	21.28	21.39	20.97	21.03
196	NYSE	BDC	Mon, Apr 25, 2005	20.76	21.21	20.71	21.18
195	NYSE	BDC	Fri, Apr 22, 2005	21.00	21.01	20.48	20.76
194	NYSE	BDC	Thu, Apr 21, 2005	20.80	21.03	20.64	21.00
193	NYSE	BDC	Wed, Apr 20, 2005	21.15	21.15	20.54	20.64
192	NYSE	BDC	Tue, Apr 19, 2005	20.87	21.22	20.75	21.22
191	NYSE	BDC	Mon, Apr 18, 2005	21.04	21.10	20.53	20.85
190	NYSE	BDC	Fri, Apr 15, 2005	21.12	21.12	20.60	20.94
189	NYSE	BDC	Thu, Apr 14, 2005	21.36	21.40	21.00	21.13
188	NYSE	BDC	Wed, Apr 13, 2005	22.00	22.21	21.33	21.33
187	NYSE	BDC	Tue, Apr 12, 2005	21.93	22.08	21.50	22.00
186	NYSE	BDC	Mon, Apr 11, 2005	22.84	22.84	21.85	21.93
185	NYSE	BDC	Fri, Apr 8, 2005	23.20	23.29	22.58	22.59
184	NYSE	BDC	Thu, Apr 7, 2005	23.16	23.41	22.85	23.30
183	NYSE	BDC	Wed, Apr 6, 2005	22.62	23.18	22.45	23.13
182	NYSE	BDC	Tue, Apr 5, 2005	22.41	22.80	22.32	22.56
181	NYSE	BDC	Mon, Apr 4, 2005	22.16	22.42	21.75	22.34
180	NYSE	BDC	Fri, Apr 1, 2005	22.30	22.50	21.69	22.15
179	NYSE	BDC	Thu, Mar 31, 2005	22.50	22.56	22.02	22.21
178	NYSE	BDC	Wed, Mar 30, 2005	22.65	22.88	22.45	22.61
177	NYSE	BDC	Tue, Mar 29, 2005	22.74	22.79	22.26	22.48
176	NYSE	BDC	Mon, Mar 28, 2005	23.05	23.10	22.62	22.73
175	NYSE	BDC	Thu, Mar 24, 2005	22.95	23.42	22.85	23.21
174	NYSE	BDC	Wed, Mar 23, 2005	23.50	23.68	23.05	23.05
173	NYSE	BDC	Tue, Mar 22, 2005	23.40	23.72	23.13	23.51
172	NYSE	BDC	Mon, Mar 21, 2005	23.57	23.62	23.43	23.45
171	NYSE	BDC	Fri, Mar 18, 2005	23.44	23.63	23.20	23.63
170	NYSE	BDC	Thu, Mar 17, 2005	23.00	23.30	22.79	23.19
169	NYSE	BDC	Wed, Mar 16, 2005	23.01	23.31	22.83	22.83
168	NYSE	BDC	Tue, Mar 15, 2005	23.02	23.25	22.85	23.01
167	NYSE	BDC	Mon, Mar 14, 2005	23.08	23.24	22.76	23.12
166	NYSE	BDC	Fri, Mar 11, 2005	23.24	23.59	23.00	23.20
165	NYSE	BDC	Thu, Mar 10, 2005	23.55	23.77	22.97	23.20
164	NYSE	BDC	Wed, Mar 9, 2005	23.89	23.93	23.37	23.45
163	NYSE	BDC	Tue, Mar 8, 2005	23.84	24.01	23.55	23.80
162	NYSE	BDC	Mon, Mar 7, 2005	24.47	24.47	23.76	23.99
161	NYSE	BDC	Fri, Mar 4, 2005	24.30	24.48	24.11	24.45
160	NYSE	BDC	Thu, Mar 3, 2005	24.42	24.42	23.73	24.05
159	NYSE	BDC	Wed, Mar 2, 2005	24.09	24.59	23.95	24.21
158	NYSE	BDC	Tue, Mar 1, 2005	23.80	24.42	23.50	24.09
157	NYSE	BDC	Mon, Feb 28, 2005	23.60	24.25	23.50	24.02
156	NYSE	BDC	Fri, Feb 25, 2005	22.73	23.75	22.68	23.60
155	NYSE	BDC	Thu, Feb 24, 2005	20.50	22.84	20.46	22.67
154	NYSE	BDC	Wed, Feb 23, 2005	20.80	20.90	20.45	20.45
153	NYSE	BDC	Tue, Feb 22, 2005	20.90	21.14	20.79	20.83
152	NYSE	BDC	Fri, Feb 18, 2005	20.95	21.18	20.82	21.03
151	NYSE	BDC	Thu, Feb 17, 2005	21.04	21.09	20.80	20.84
150	NYSE	BDC	Wed, Feb 16, 2005	20.75	21.07	20.65	21.04
149	NYSE	BDC	Tue, Feb 15, 2005	20.78	21.00	20.65	20.81
148	NYSE	BDC	Mon, Feb 14, 2005	20.80	21.00	20.60	20.78
147	NYSE	BDC	Fri, Feb 11, 2005	20.57	21.02	20.40	20.88
146	NYSE	BDC	Thu, Feb 10, 2005	20.71	20.71	20.42	20.61
145	NYSE	BDC	Wed, Feb 9, 2005	21.00	21.06	20.62	20.76
144	NYSE	BDC	Tue, Feb 8, 2005	20.80	21.00	20.75	21.00
143	NYSE	BDC	Mon, Feb 7, 2005	20.65	21.00	20.63	20.88
142	NYSE	BDC	Fri, Feb 4, 2005	20.45	20.95	20.44	20.84
141	NYSE	BDC	Thu, Feb 3, 2005	20.77	20.96	20.41	20.52
140	NYSE	BDC	Wed, Feb 2, 2005	20.40	21.01	20.30	21.00
139	NYSE	BDC	Tue, Feb 1, 2005	20.20	20.61	20.07	20.50
138	NYSE	BDC	Mon, Jan 31, 2005	20.35	20.35	20.00	20.31
137	NYSE	BDC	Fri, Jan 28, 2005	19.64	20.70	19.64	20.15
136	NYSE	BDC	Thu, Jan 27, 2005	19.35	20.27	19.31	19.60
135	NYSE	BDC	Wed, Jan 26, 2005	19.15	19.52	18.93	19.52
134	NYSE	BDC	Tue, Jan 25, 2005	19.88	19.93	19.02	19.08
133	NYSE	BDC	Mon, Jan 24, 2005	20.20	20.27	19.59	19.74
132	NYSE	BDC	Fri, Jan 21, 2005	20.20	20.45	20.12	20.28
131	NYSE	BDC	Thu, Jan 20, 2005	20.31	20.47	20.07	20.27
130	NYSE	BDC	Wed, Jan 19, 2005	21.02	21.48	20.20	20.31
129	NYSE	BDC	Tue, Jan 18, 2005	21.00	21.16	20.87	21.00
128	NYSE	BDC	Fri, Jan 14, 2005	20.45	21.10	20.45	21.10
127	NYSE	BDC	Thu, Jan 13, 2005	21.32	21.32	20.16	20.33
126	NYSE	BDC	Wed, Jan 12, 2005	21.01	21.42	20.67	21.26
125	NYSE	BDC	Tue, Jan 11, 2005	21.25	21.40	20.90	21.00
124	NYSE	BDC	Mon, Jan 10, 2005	20.97	21.48	20.93	21.35
123	NYSE	BDC	Fri, Jan 7, 2005	21.15	21.55	21.02	21.07
122	NYSE	BDC	Thu, Jan 6, 2005	21.59	21.80	21.06	21.06
121	NYSE	BDC	Wed, Jan 5, 2005	22.30	22.51	21.51	21.51
120	NYSE	BDC	Tue, Jan 4, 2005	22.60	23.09	22.20	22.25
119	NYSE	BDC	Mon, Jan 3, 2005	23.05	23.35	22.49	22.52
118	NYSE	BDC	Fri, Dec 31, 2004	23.80	23.82	23.11	23.20
117	NYSE	BDC	Thu, Dec 30, 2004	23.50	23.82	23.41	23.70
116	NYSE	BDC	Wed, Dec 29, 2004	23.85	23.85	23.40	23.53
115	NYSE	BDC	Tue, Dec 28, 2004	23.15	23.98	23.14	23.95
114	NYSE	BDC	Mon, Dec 27, 2004	23.64	23.79	23.13	23.15
113	NYSE	BDC	Thu, Dec 23, 2004	23.90	23.97	23.53	23.54
112	NYSE	BDC	Wed, Dec 22, 2004	23.60	23.99	23.60	23.88
111	NYSE	BDC	Tue, Dec 21, 2004	23.20	23.74	23.20	23.73
110	NYSE	BDC	Mon, Dec 20, 2004	23.40	23.45	22.90	23.15
109	NYSE	BDC	Fri, Dec 17, 2004	23.00	23.50	22.69	23.40
108	NYSE	BDC	Thu, Dec 16, 2004	23.03	23.31	22.96	23.00
107	NYSE	BDC	Wed, Dec 15, 2004	22.80	22.96	22.40	22.96
106	NYSE	BDC	Tue, Dec 14, 2004	22.90	23.27	22.82	22.87
105	NYSE	BDC	Mon, Dec 13, 2004	23.10	23.50	22.74	23.00
104	NYSE	BDC	Fri, Dec 10, 2004	22.72	23.06	22.55	23.00
103	NYSE	BDC	Thu, Dec 9, 2004	22.75	22.88	22.30	22.82
102	NYSE	BDC	Wed, Dec 8, 2004	22.51	23.04	22.46	22.90
101	NYSE	BDC	Tue, Dec 7, 2004	22.62	23.10	22.35	22.50
100	NYSE	BDC	Mon, Dec 6, 2004	23.17	23.20	22.21	22.22
99	NYSE	BDC	Fri, Dec 3, 2004	23.40	23.50	23.10	23.27
98	NYSE	BDC	Thu, Dec 2, 2004	23.80	23.86	23.34	23.50
97	NYSE	BDC	Wed, Dec 1, 2004	23.22	24.48	23.22	23.90
96	NYSE	BDC	Tue, Nov 30, 2004	23.20	23.60	22.46	23.19
95	NYSE	BDC	Mon, Nov 29, 2004	23.57	24.10	22.96	23.33
94	NYSE	BDC	Fri, Nov 26, 2004	23.89	23.97	23.47	23.47
93	NYSE	BDC	Wed, Nov 24, 2004	23.30	23.84	23.26	23.77
92	NYSE	BDC	Tue, Nov 23, 2004	22.91	23.50	22.91	23.25
91	NYSE	BDC	Mon, Nov 22, 2004	23.34	23.58	23.11	23.29
90	NYSE	BDC	Fri, Nov 19, 2004	24.00	24.01	23.22	23.34
89	NYSE	BDC	Thu, Nov 18, 2004	23.97	24.24	23.67	24.09
88	NYSE	BDC	Wed, Nov 17, 2004	23.60	24.08	23.59	24.07
87	NYSE	BDC	Tue, Nov 16, 2004	24.00	24.03	23.28	23.36
86	NYSE	BDC	Mon, Nov 15, 2004	24.05	24.12	23.79	24.08
85	NYSE	BDC	Fri, Nov 12, 2004	23.80	24.17	23.50	23.95
84	NYSE	BDC	Thu, Nov 11, 2004	23.47	24.20	23.47	23.86
83	NYSE	BDC	Wed, Nov 10, 2004	23.03	23.60	22.80	23.57
82	NYSE	BDC	Tue, Nov 9, 2004	22.15	23.31	22.09	23.23
81	NYSE	BDC	Mon, Nov 8, 2004	22.15	22.25	22.09	22.17
80	NYSE	BDC	Fri, Nov 5, 2004	22.30	22.30	22.05	22.20
79	NYSE	BDC	Thu, Nov 4, 2004	22.30	22.30	21.85	22.29
78	NYSE	BDC	Wed, Nov 3, 2004	22.10	22.34	22.04	22.25
77	NYSE	BDC	Tue, Nov 2, 2004	22.19	22.30	21.95	22.10
76	NYSE	BDC	Mon, Nov 1, 2004	22.15	22.25	22.00	22.20
75	NYSE	BDC	Fri, Oct 29, 2004	22.20	22.30	22.14	22.23
74	NYSE	BDC	Thu, Oct 28, 2004	22.10	22.29	22.00	22.16
73	NYSE	BDC	Wed, Oct 27, 2004	21.40	22.25	21.40	22.15
72	NYSE	BDC	Tue, Oct 26, 2004	21.08	21.57	21.00	21.46
71	NYSE	BDC	Mon, Oct 25, 2004	20.90	21.14	20.50	21.01
70	NYSE	BDC	Fri, Oct 22, 2004	21.45	21.45	21.10	21.16
69	NYSE	BDC	Thu, Oct 21, 2004	21.00	21.59	20.92	21.50
68	NYSE	BDC	Wed, Oct 20, 2004	21.11	21.35	20.95	21.00
67	NYSE	BDC	Tue, Oct 19, 2004	21.05	21.49	20.93	21.11
66	NYSE	BDC	Mon, Oct 18, 2004	20.91	21.25	20.66	21.04
65	NYSE	BDC	Fri, Oct 15, 2004	20.71	21.30	20.71	20.81
64	NYSE	BDC	Thu, Oct 14, 2004	21.05	21.07	20.54	20.68
63	NYSE	BDC	Wed, Oct 13, 2004	21.60	21.60	21.06	21.15
62	NYSE	BDC	Tue, Oct 12, 2004	22.50	22.50	21.29	21.56
61	NYSE	BDC	Mon, Oct 11, 2004	22.35	22.75	22.01	22.72
60	NYSE	BDC	Fri, Oct 8, 2004	22.45	22.70	22.32	22.40
59	NYSE	BDC	Thu, Oct 7, 2004	23.00	23.00	22.30	22.40
58	NYSE	BDC	Wed, Oct 6, 2004	22.98	23.07	22.79	22.98
57	NYSE	BDC	Tue, Oct 5, 2004	22.97	23.15	22.82	22.95
56	NYSE	BDC	Mon, Oct 4, 2004	22.75	23.04	22.55	23.03
55	NYSE	BDC	Fri, Oct 1, 2004	21.80	22.58	21.80	22.47
54	NYSE	BDC	Thu, Sep 30, 2004	21.30	21.91	21.25	21.80
53	NYSE	BDC	Wed, Sep 29, 2004	21.25	21.46	21.20	21.30
52	NYSE	BDC	Tue, Sep 28, 2004	20.80	21.34	20.80	21.34
51	NYSE	BDC	Mon, Sep 27, 2004	21.25	21.25	20.65	20.70
50	NYSE	BDC	Fri, Sep 24, 2004	21.75	21.85	21.20	21.29
49	NYSE	BDC	Thu, Sep 23, 2004	21.80	21.82	21.59	21.65
48	NYSE	BDC	Wed, Sep 22, 2004	22.24	22.24	21.69	21.69
47	NYSE	BDC	Tue, Sep 21, 2004	21.82	22.35	21.72	22.34
46	NYSE	BDC	Mon, Sep 20, 2004	22.40	22.55	22.05	22.05
45	NYSE	BDC	Fri, Sep 17, 2004	22.17	22.50	22.03	22.50
44	NYSE	BDC	Thu, Sep 16, 2004	21.30	22.12	21.25	22.03
43	NYSE	BDC	Wed, Sep 15, 2004	21.03	21.31	21.00	21.30
42	NYSE	BDC	Tue, Sep 14, 2004	21.04	21.08	20.72	21.08
41	NYSE	BDC	Mon, Sep 13, 2004	20.54	21.15	20.54	21.14
40	NYSE	BDC	Fri, Sep 10, 2004	20.75	20.75	20.47	20.64
39	NYSE	BDC	Thu, Sep 9, 2004	20.36	20.75	20.36	20.65
38	NYSE	BDC	Wed, Sep 8, 2004	20.35	20.69	20.25	20.39
37	NYSE	BDC	Tue, Sep 7, 2004	20.27	20.68	20.26	20.30
36	NYSE	BDC	Fri, Sep 3, 2004	20.50	20.62	20.01	20.32
35	NYSE	BDC	Thu, Sep 2, 2004	20.38	20.70	20.35	20.53
34	NYSE	BDC	Wed, Sep 1, 2004	20.03	20.52	20.03	20.48
33	NYSE	BDC	Tue, Aug 31, 2004	20.30	20.35	19.70	20.03
32	NYSE	BDC	Mon, Aug 30, 2004	20.20	20.38	20.07	20.30
31	NYSE	BDC	Fri, Aug 27, 2004	20.01	20.31	20.00	20.24
30	NYSE	BDC	Thu, Aug 26, 2004	19.90	20.10	19.90	20.03
29	NYSE	BDC	Wed, Aug 25, 2004	20.00	20.10	19.86	19.97
28	NYSE	BDC	Tue, Aug 24, 2004	19.73	20.13	19.73	20.00
27	NYSE	BDC	Mon, Aug 23, 2004	19.89	20.09	19.76	19.79
26	NYSE	BDC	Fri, Aug 20, 2004	19.46	20.00	19.42	19.99
25	NYSE	BDC	Thu, Aug 19, 2004	19.52	19.66	19.28	19.40
24	NYSE	BDC	Wed, Aug 18, 2004	18.98	19.68	18.90	19.64
23	NYSE	BDC	Tue, Aug 17, 2004	19.11	19.25	18.92	19.03
22	NYSE	BDC	Mon, Aug 16, 2004	19.11	19.50	19.00	19.11
21	NYSE	BDC	Fri, Aug 13, 2004	19.08	19.37	19.01	19.11
20	NYSE	BDC	Thu, Aug 12, 2004	19.40	19.40	18.92	18.98
19	NYSE	BDC	Wed, Aug 11, 2004	19.85	19.85	18.75	19.42
18	NYSE	BDC	Tue, Aug 10, 2004	19.23	19.97	19.23	19.95
17	NYSE	BDC	Mon, Aug 9, 2004	19.25	19.29	18.95	19.17
16	NYSE	BDC	Fri, Aug 6, 2004	19.60	19.70	19.10	19.28
15	NYSE	BDC	Thu, Aug 5, 2004	19.90	19.90	19.47	19.61
14	NYSE	BDC	Wed, Aug 4, 2004	19.50	20.15	19.44	19.99
13	NYSE	BDC	Tue, Aug 3, 2004	19.60	19.74	19.46	19.54
12	NYSE	BDC	Mon, Aug 2, 2004	19.40	19.75	19.36	19.68
11	NYSE	BDC	Fri, Jul 30, 2004	19.79	19.79	19.38	19.45
10	NYSE	BDC	Thu, Jul 29, 2004	20.08	20.18	19.45	19.80
9	NYSE	BDC	Wed, Jul 28, 2004	20.10	20.25	19.96	19.98
8	NYSE	BDC	Tue, Jul 27, 2004	19.78	20.30	19.50	20.21
7	NYSE	BDC	Mon, Jul 26, 2004	19.41	19.69	19.26	19.68
6	NYSE	BDC	Fri, Jul 23, 2004	19.87	19.87	19.28	19.51
5	NYSE	BDC	Thu, Jul 22, 2004	19.48	19.99	19.18	19.87
4	NYSE	BDC	Wed, Jul 21, 2004	19.89	19.89	19.44	19.58
3	NYSE	BDC	Tue, Jul 20, 2004	19.95	20.25	19.50	19.99
2	NYSE	BDC	Mon, Jul 19, 2004	20.41	20.50	19.57	20.05
1	NYSE	BDC	Fri, Jul 16, 2004	20.55	21.18	20.40	20.41
#	Exchange	Symbol	Date	Open	High	Low	Close

Belden Inc NYSE:BDC 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