Bright Horizons Family Solutions Inc NYSE:BFAM Historical Prices

Below are the 2828 trading days of historical prices for BFAM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2828	NYSE	BFAM	Fri, Apr 19, 2024	104.26	105.15	103.41	104.45
2827	NYSE	BFAM	Thu, Apr 18, 2024	103.77	104.73	102.77	103.72
2826	NYSE	BFAM	Wed, Apr 17, 2024	105.35	105.35	103.33	103.44
2825	NYSE	BFAM	Tue, Apr 16, 2024	105.64	105.76	104.49	104.83
2824	NYSE	BFAM	Mon, Apr 15, 2024	110.18	110.18	105.45	106.28
2823	NYSE	BFAM	Fri, Apr 12, 2024	110.78	110.78	108.67	109.17
2822	NYSE	BFAM	Thu, Apr 11, 2024	112.02	112.02	110.01	111.62
2821	NYSE	BFAM	Wed, Apr 10, 2024	110.85	112.12	110.42	111.36
2820	NYSE	BFAM	Tue, Apr 9, 2024	112.74	113.08	112.09	112.55
2819	NYSE	BFAM	Mon, Apr 8, 2024	111.93	113.73	111.55	112.57
2818	NYSE	BFAM	Fri, Apr 5, 2024	109.14	111.46	109.14	111.43
2817	NYSE	BFAM	Thu, Apr 4, 2024	111.17	112.67	109.59	109.75
2816	NYSE	BFAM	Wed, Apr 3, 2024	111.01	112.03	110.20	110.42
2815	NYSE	BFAM	Tue, Apr 2, 2024	111.84	112.01	110.67	111.36
2814	NYSE	BFAM	Mon, Apr 1, 2024	113.63	113.63	111.61	112.49
2813	NYSE	BFAM	Thu, Mar 28, 2024	112.74	114.18	112.74	113.36
2812	NYSE	BFAM	Wed, Mar 27, 2024	113.61	113.67	111.82	112.83
2811	NYSE	BFAM	Tue, Mar 26, 2024	112.79	114.46	112.74	113.00
2810	NYSE	BFAM	Mon, Mar 25, 2024	114.11	114.41	112.25	112.26
2809	NYSE	BFAM	Fri, Mar 22, 2024	114.85	114.95	113.08	113.86
2808	NYSE	BFAM	Thu, Mar 21, 2024	114.91	115.46	114.13	114.79
2807	NYSE	BFAM	Wed, Mar 20, 2024	115.11	115.34	113.85	114.66
2806	NYSE	BFAM	Tue, Mar 19, 2024	113.04	116.25	113.04	115.24
2805	NYSE	BFAM	Mon, Mar 18, 2024	113.85	114.68	113.23	113.49
2804	NYSE	BFAM	Fri, Mar 15, 2024	114.74	115.42	113.33	113.53
2803	NYSE	BFAM	Thu, Mar 14, 2024	117.70	117.70	113.68	114.65
2802	NYSE	BFAM	Wed, Mar 13, 2024	117.59	119.21	117.59	117.90
2801	NYSE	BFAM	Tue, Mar 12, 2024	116.20	117.74	115.75	117.38
2800	NYSE	BFAM	Mon, Mar 11, 2024	117.16	117.90	115.98	116.46
2799	NYSE	BFAM	Fri, Mar 8, 2024	117.06	119.13	116.64	117.68
2798	NYSE	BFAM	Thu, Mar 7, 2024	115.64	117.01	115.27	116.54
2797	NYSE	BFAM	Wed, Mar 6, 2024	114.72	116.13	113.83	115.27
2796	NYSE	BFAM	Tue, Mar 5, 2024	114.70	115.45	114.04	114.11
2795	NYSE	BFAM	Mon, Mar 4, 2024	115.94	117.20	115.40	115.65
2794	NYSE	BFAM	Fri, Mar 1, 2024	114.73	116.81	114.37	116.07
2793	NYSE	BFAM	Thu, Feb 29, 2024	114.14	115.68	113.55	114.86
2792	NYSE	BFAM	Wed, Feb 28, 2024	111.70	114.71	111.43	114.07
2791	NYSE	BFAM	Tue, Feb 27, 2024	108.71	110.32	108.40	109.76
2790	NYSE	BFAM	Mon, Feb 26, 2024	108.00	108.99	106.55	107.84
2789	NYSE	BFAM	Fri, Feb 23, 2024	108.20	108.42	106.95	107.91
2788	NYSE	BFAM	Thu, Feb 22, 2024	106.95	108.29	106.00	107.75
2787	NYSE	BFAM	Wed, Feb 21, 2024	105.63	106.54	105.05	105.98
2786	NYSE	BFAM	Tue, Feb 20, 2024	109.04	109.45	105.98	106.40
2785	NYSE	BFAM	Fri, Feb 16, 2024	108.75	111.92	108.48	110.87
2784	NYSE	BFAM	Thu, Feb 15, 2024	105.68	109.57	105.68	109.35
2783	NYSE	BFAM	Wed, Feb 14, 2024	103.05	107.83	102.39	105.83
2782	NYSE	BFAM	Tue, Feb 13, 2024	97.78	98.36	94.83	95.89
2781	NYSE	BFAM	Mon, Feb 12, 2024	100.58	101.48	99.00	99.44
2780	NYSE	BFAM	Fri, Feb 9, 2024	99.15	101.00	99.10	100.87
2779	NYSE	BFAM	Thu, Feb 8, 2024	98.53	99.25	97.95	99.00
2778	NYSE	BFAM	Wed, Feb 7, 2024	98.83	99.06	97.85	98.43
2777	NYSE	BFAM	Tue, Feb 6, 2024	98.15	99.46	98.07	98.58
2776	NYSE	BFAM	Mon, Feb 5, 2024	99.68	99.68	98.03	98.06
2775	NYSE	BFAM	Fri, Feb 2, 2024	99.71	101.04	98.94	100.38
2774	NYSE	BFAM	Thu, Feb 1, 2024	98.88	100.80	97.50	100.49
2773	NYSE	BFAM	Wed, Jan 31, 2024	98.64	100.80	98.08	98.25
2772	NYSE	BFAM	Tue, Jan 30, 2024	100.09	100.09	98.66	98.68
2771	NYSE	BFAM	Mon, Jan 29, 2024	100.46	101.09	99.28	101.00
2770	NYSE	BFAM	Fri, Jan 26, 2024	101.09	101.79	100.05	100.33
2769	NYSE	BFAM	Thu, Jan 25, 2024	101.39	102.34	100.08	101.23
2768	NYSE	BFAM	Wed, Jan 24, 2024	102.06	102.20	100.04	100.08
2767	NYSE	BFAM	Tue, Jan 23, 2024	100.91	101.50	100.36	100.96
2766	NYSE	BFAM	Mon, Jan 22, 2024	98.55	100.94	97.87	100.43
2765	NYSE	BFAM	Fri, Jan 19, 2024	96.70	98.67	96.03	98.17
2764	NYSE	BFAM	Thu, Jan 18, 2024	96.68	96.99	95.78	96.26
2763	NYSE	BFAM	Wed, Jan 17, 2024	96.48	98.15	95.88	96.05
2762	NYSE	BFAM	Tue, Jan 16, 2024	96.81	98.69	94.91	97.83
2761	NYSE	BFAM	Fri, Jan 12, 2024	97.38	98.30	96.47	98.18
2760	NYSE	BFAM	Thu, Jan 11, 2024	95.23	97.13	94.74	96.73
2759	NYSE	BFAM	Wed, Jan 10, 2024	92.46	96.02	92.40	95.68
2758	NYSE	BFAM	Tue, Jan 9, 2024	96.21	96.35	92.51	92.55
2757	NYSE	BFAM	Mon, Jan 8, 2024	94.66	97.85	94.31	97.30
2756	NYSE	BFAM	Fri, Jan 5, 2024	92.36	95.10	92.18	94.90
2755	NYSE	BFAM	Thu, Jan 4, 2024	92.54	94.00	92.07	92.95
2754	NYSE	BFAM	Wed, Jan 3, 2024	93.16	93.23	91.61	92.40
2753	NYSE	BFAM	Tue, Jan 2, 2024	93.81	94.04	92.82	93.46
2752	NYSE	BFAM	Fri, Dec 29, 2023	95.39	95.96	93.98	94.24
2751	NYSE	BFAM	Thu, Dec 28, 2023	96.35	96.85	94.95	95.66
2750	NYSE	BFAM	Wed, Dec 27, 2023	96.76	97.22	95.84	96.90
2749	NYSE	BFAM	Tue, Dec 26, 2023	96.28	97.44	95.70	96.39
2748	NYSE	BFAM	Fri, Dec 22, 2023	94.30	96.33	93.41	96.15
2747	NYSE	BFAM	Thu, Dec 21, 2023	92.10	93.99	91.89	93.99
2746	NYSE	BFAM	Wed, Dec 20, 2023	92.75	94.14	91.00	91.54
2745	NYSE	BFAM	Tue, Dec 19, 2023	91.67	93.11	91.14	92.65
2744	NYSE	BFAM	Mon, Dec 18, 2023	91.55	92.36	90.56	91.20
2743	NYSE	BFAM	Fri, Dec 15, 2023	91.12	91.96	90.25	91.33
2742	NYSE	BFAM	Thu, Dec 14, 2023	92.00	92.90	88.58	89.86
2741	NYSE	BFAM	Wed, Dec 13, 2023	90.53	90.53	87.82	90.09
2740	NYSE	BFAM	Tue, Dec 12, 2023	91.69	91.79	90.28	90.59
2739	NYSE	BFAM	Mon, Dec 11, 2023	91.02	91.84	90.37	91.65
2738	NYSE	BFAM	Fri, Dec 8, 2023	90.24	91.27	88.99	91.24
2737	NYSE	BFAM	Thu, Dec 7, 2023	89.50	90.78	88.87	90.57
2736	NYSE	BFAM	Wed, Dec 6, 2023	90.37	91.26	89.33	89.33
2735	NYSE	BFAM	Tue, Dec 5, 2023	91.04	91.78	89.42	89.46
2734	NYSE	BFAM	Mon, Dec 4, 2023	89.19	91.81	89.19	91.79
2733	NYSE	BFAM	Fri, Dec 1, 2023	87.12	89.72	86.99	89.70
2732	NYSE	BFAM	Thu, Nov 30, 2023	87.71	88.24	86.80	87.44
2731	NYSE	BFAM	Wed, Nov 29, 2023	89.08	89.68	87.55	87.65
2730	NYSE	BFAM	Tue, Nov 28, 2023	88.46	89.44	87.83	88.67
2729	NYSE	BFAM	Mon, Nov 27, 2023	89.17	89.61	88.59	88.62
2728	NYSE	BFAM	Fri, Nov 24, 2023	88.07	90.23	88.07	89.68
2727	NYSE	BFAM	Wed, Nov 22, 2023	88.65	89.53	88.10	88.43
2726	NYSE	BFAM	Tue, Nov 21, 2023	88.23	88.81	87.58	87.99
2725	NYSE	BFAM	Mon, Nov 20, 2023	87.78	89.08	87.76	88.56
2724	NYSE	BFAM	Fri, Nov 17, 2023	87.40	88.16	86.77	87.69
2723	NYSE	BFAM	Thu, Nov 16, 2023	86.68	87.03	85.95	86.62
2722	NYSE	BFAM	Wed, Nov 15, 2023	87.71	89.72	86.94	87.08
2721	NYSE	BFAM	Tue, Nov 14, 2023	85.28	88.28	85.28	87.41
2720	NYSE	BFAM	Mon, Nov 13, 2023	81.37	83.26	80.29	83.12
2719	NYSE	BFAM	Fri, Nov 10, 2023	83.04	83.04	80.90	81.81
2718	NYSE	BFAM	Thu, Nov 9, 2023	83.96	84.44	82.02	82.52
2717	NYSE	BFAM	Wed, Nov 8, 2023	83.04	83.87	81.78	83.51
2716	NYSE	BFAM	Tue, Nov 7, 2023	84.61	85.02	82.67	82.81
2715	NYSE	BFAM	Mon, Nov 6, 2023	85.28	86.07	83.74	84.95
2714	NYSE	BFAM	Fri, Nov 3, 2023	82.21	86.75	82.21	86.01
2713	NYSE	BFAM	Thu, Nov 2, 2023	77.35	82.63	77.35	81.09
2712	NYSE	BFAM	Wed, Nov 1, 2023	74.00	74.45	73.33	74.34
2711	NYSE	BFAM	Tue, Oct 31, 2023	74.27	75.09	73.16	74.06
2710	NYSE	BFAM	Mon, Oct 30, 2023	72.55	74.45	71.65	74.00
2709	NYSE	BFAM	Fri, Oct 27, 2023	73.93	74.92	72.00	72.18
2708	NYSE	BFAM	Thu, Oct 26, 2023	74.71	74.93	73.06	73.31
2707	NYSE	BFAM	Wed, Oct 25, 2023	75.73	75.82	73.99	74.50
2706	NYSE	BFAM	Tue, Oct 24, 2023	77.40	78.38	76.11	76.14
2705	NYSE	BFAM	Mon, Oct 23, 2023	79.18	80.24	76.73	76.91
2704	NYSE	BFAM	Fri, Oct 20, 2023	78.91	79.57	78.34	78.68
2703	NYSE	BFAM	Thu, Oct 19, 2023	77.90	79.67	77.05	79.01
2702	NYSE	BFAM	Wed, Oct 18, 2023	80.20	80.20	77.77	77.81
2701	NYSE	BFAM	Tue, Oct 17, 2023	79.96	82.15	79.81	80.91
2700	NYSE	BFAM	Mon, Oct 16, 2023	81.84	82.34	80.24	80.38
2699	NYSE	BFAM	Fri, Oct 13, 2023	80.65	81.18	79.85	81.03
2698	NYSE	BFAM	Thu, Oct 12, 2023	83.49	83.77	80.73	81.00
2697	NYSE	BFAM	Wed, Oct 11, 2023	83.38	83.85	82.06	82.93
2696	NYSE	BFAM	Tue, Oct 10, 2023	82.66	84.33	81.73	83.34
2695	NYSE	BFAM	Mon, Oct 9, 2023	80.51	82.13	80.08	82.11
2694	NYSE	BFAM	Fri, Oct 6, 2023	79.11	82.04	78.52	81.01
2693	NYSE	BFAM	Thu, Oct 5, 2023	80.76	81.39	79.16	79.79
2692	NYSE	BFAM	Wed, Oct 4, 2023	81.12	81.67	80.33	80.97
2691	NYSE	BFAM	Tue, Oct 3, 2023	80.84	81.85	79.28	81.04
2690	NYSE	BFAM	Mon, Oct 2, 2023	81.22	81.67	80.37	81.54
2689	NYSE	BFAM	Fri, Sep 29, 2023	82.50	83.14	80.81	81.46
2688	NYSE	BFAM	Thu, Sep 28, 2023	83.75	85.04	81.29	81.60
2687	NYSE	BFAM	Wed, Sep 27, 2023	84.12	84.63	82.30	83.82
2686	NYSE	BFAM	Tue, Sep 26, 2023	85.06	85.76	83.49	83.66
2685	NYSE	BFAM	Mon, Sep 25, 2023	84.54	86.69	84.32	85.44
2684	NYSE	BFAM	Fri, Sep 22, 2023	84.99	86.60	84.14	85.08
2683	NYSE	BFAM	Thu, Sep 21, 2023	84.75	85.55	83.52	84.68
2682	NYSE	BFAM	Wed, Sep 20, 2023	86.09	87.18	85.30	85.74
2681	NYSE	BFAM	Tue, Sep 19, 2023	85.27	85.97	83.67	85.38
2680	NYSE	BFAM	Mon, Sep 18, 2023	88.26	88.26	85.59	85.76
2679	NYSE	BFAM	Fri, Sep 15, 2023	91.80	91.80	87.03	87.66
2678	NYSE	BFAM	Thu, Sep 14, 2023	90.95	92.53	90.64	91.86
2677	NYSE	BFAM	Wed, Sep 13, 2023	91.75	92.73	89.35	90.14
2676	NYSE	BFAM	Tue, Sep 12, 2023	92.11	92.75	91.53	92.21
2675	NYSE	BFAM	Mon, Sep 11, 2023	93.96	94.53	91.84	92.25
2674	NYSE	BFAM	Fri, Sep 8, 2023	94.54	94.87	93.37	93.93
2673	NYSE	BFAM	Thu, Sep 7, 2023	92.84	95.29	92.84	94.76
2672	NYSE	BFAM	Wed, Sep 6, 2023	93.20	93.91	91.49	93.47
2671	NYSE	BFAM	Tue, Sep 5, 2023	95.69	96.33	92.24	93.17
2670	NYSE	BFAM	Fri, Sep 1, 2023	95.23	97.24	94.91	96.67
2669	NYSE	BFAM	Thu, Aug 31, 2023	95.42	95.80	94.24	94.42
2668	NYSE	BFAM	Wed, Aug 30, 2023	93.31	95.94	93.31	95.39
2667	NYSE	BFAM	Tue, Aug 29, 2023	94.97	95.53	93.38	93.69
2666	NYSE	BFAM	Mon, Aug 28, 2023	95.37	96.23	95.30	95.56
2665	NYSE	BFAM	Fri, Aug 25, 2023	95.89	96.13	94.51	95.25
2664	NYSE	BFAM	Thu, Aug 24, 2023	94.47	96.13	94.07	95.68
2663	NYSE	BFAM	Wed, Aug 23, 2023	94.22	95.02	93.45	94.96
2662	NYSE	BFAM	Tue, Aug 22, 2023	94.24	95.00	93.35	94.09
2661	NYSE	BFAM	Mon, Aug 21, 2023	90.33	94.39	90.30	93.78
2660	NYSE	BFAM	Fri, Aug 18, 2023	89.79	90.87	89.66	90.27
2659	NYSE	BFAM	Thu, Aug 17, 2023	91.94	92.22	90.25	90.81
2658	NYSE	BFAM	Wed, Aug 16, 2023	92.00	92.62	91.18	91.54
2657	NYSE	BFAM	Tue, Aug 15, 2023	94.26	94.26	91.76	92.38
2656	NYSE	BFAM	Mon, Aug 14, 2023	94.32	94.85	94.02	94.28
2655	NYSE	BFAM	Fri, Aug 11, 2023	92.84	95.02	92.84	94.90
2654	NYSE	BFAM	Thu, Aug 10, 2023	94.07	94.49	93.13	93.45
2653	NYSE	BFAM	Wed, Aug 9, 2023	93.01	93.61	92.00	93.17
2652	NYSE	BFAM	Tue, Aug 8, 2023	92.27	93.18	91.43	93.05
2651	NYSE	BFAM	Mon, Aug 7, 2023	92.14	92.47	91.10	92.41
2650	NYSE	BFAM	Fri, Aug 4, 2023	92.88	94.57	91.70	92.57
2649	NYSE	BFAM	Thu, Aug 3, 2023	93.15	94.35	90.71	92.27
2648	NYSE	BFAM	Wed, Aug 2, 2023	92.26	95.14	87.52	94.35
2647	NYSE	BFAM	Tue, Aug 1, 2023	96.64	97.38	93.88	94.78
2646	NYSE	BFAM	Mon, Jul 31, 2023	96.31	97.10	96.07	97.03
2645	NYSE	BFAM	Fri, Jul 28, 2023	95.17	96.89	94.85	96.28
2644	NYSE	BFAM	Thu, Jul 27, 2023	95.57	95.85	93.60	94.15
2643	NYSE	BFAM	Wed, Jul 26, 2023	95.01	96.27	94.40	95.30
2642	NYSE	BFAM	Tue, Jul 25, 2023	93.99	95.22	93.72	95.03
2641	NYSE	BFAM	Mon, Jul 24, 2023	93.81	94.76	93.39	94.40
2640	NYSE	BFAM	Fri, Jul 21, 2023	97.29	97.32	93.74	93.86
2639	NYSE	BFAM	Thu, Jul 20, 2023	95.23	96.04	94.15	95.85
2638	NYSE	BFAM	Wed, Jul 19, 2023	94.07	95.91	93.62	95.81
2637	NYSE	BFAM	Tue, Jul 18, 2023	92.80	94.33	92.26	93.27
2636	NYSE	BFAM	Mon, Jul 17, 2023	94.24	94.64	92.34	92.50
2635	NYSE	BFAM	Fri, Jul 14, 2023	97.76	97.81	95.47	95.75
2634	NYSE	BFAM	Thu, Jul 13, 2023	98.11	98.87	97.85	98.48
2633	NYSE	BFAM	Wed, Jul 12, 2023	98.26	98.56	95.72	97.59
2632	NYSE	BFAM	Tue, Jul 11, 2023	94.12	96.94	94.10	96.77
2631	NYSE	BFAM	Mon, Jul 10, 2023	92.80	94.49	92.80	94.15
2630	NYSE	BFAM	Fri, Jul 7, 2023	91.96	93.18	91.33	92.58
2629	NYSE	BFAM	Thu, Jul 6, 2023	91.17	91.86	90.43	91.43
2628	NYSE	BFAM	Wed, Jul 5, 2023	91.60	92.29	90.63	92.15
2627	NYSE	BFAM	Mon, Jul 3, 2023	92.35	93.45	91.78	92.09
2626	NYSE	BFAM	Fri, Jun 30, 2023	91.23	92.64	90.74	92.45
2625	NYSE	BFAM	Thu, Jun 29, 2023	89.56	91.33	89.05	90.72
2624	NYSE	BFAM	Wed, Jun 28, 2023	90.21	90.29	89.09	89.47
2623	NYSE	BFAM	Tue, Jun 27, 2023	88.86	90.08	88.06	90.00
2622	NYSE	BFAM	Mon, Jun 26, 2023	88.85	89.19	87.66	88.65
2621	NYSE	BFAM	Fri, Jun 23, 2023	90.25	90.66	89.61	90.04
2620	NYSE	BFAM	Thu, Jun 22, 2023	91.44	92.21	90.25	91.29
2619	NYSE	BFAM	Wed, Jun 21, 2023	92.16	92.40	90.82	92.02
2618	NYSE	BFAM	Tue, Jun 20, 2023	92.76	94.00	92.00	92.40
2617	NYSE	BFAM	Fri, Jun 16, 2023	94.62	95.53	93.50	93.75
2616	NYSE	BFAM	Thu, Jun 15, 2023	93.63	94.15	93.01	93.91
2615	NYSE	BFAM	Wed, Jun 14, 2023	94.69	95.12	93.14	94.28
2614	NYSE	BFAM	Tue, Jun 13, 2023	92.62	94.97	92.43	94.66
2613	NYSE	BFAM	Mon, Jun 12, 2023	92.19	92.79	91.26	92.35
2612	NYSE	BFAM	Fri, Jun 9, 2023	91.65	92.16	90.81	91.60
2611	NYSE	BFAM	Thu, Jun 8, 2023	91.07	91.28	89.93	91.12
2610	NYSE	BFAM	Wed, Jun 7, 2023	89.33	91.45	89.33	91.40
2609	NYSE	BFAM	Tue, Jun 6, 2023	85.59	89.17	85.41	89.11
2608	NYSE	BFAM	Mon, Jun 5, 2023	87.31	87.20	85.41	87.73
2607	NYSE	BFAM	Fri, Jun 2, 2023	85.51	88.77	84.87	87.73
2606	NYSE	BFAM	Thu, Jun 1, 2023	84.15	85.33	83.09	84.52
2605	NYSE	BFAM	Wed, May 31, 2023	84.00	86.07	82.78	85.60
2604	NYSE	BFAM	Tue, May 30, 2023	83.96	85.02	83.10	84.30
2603	NYSE	BFAM	Fri, May 26, 2023	82.51	84.02	82.00	83.54
2602	NYSE	BFAM	Thu, May 25, 2023	82.97	83.21	81.97	82.64
2601	NYSE	BFAM	Wed, May 24, 2023	83.04	83.25	81.73	82.33
2600	NYSE	BFAM	Tue, May 23, 2023	85.63	86.50	82.93	83.81
2599	NYSE	BFAM	Mon, May 22, 2023	87.45	87.45	85.96	86.18
2598	NYSE	BFAM	Fri, May 19, 2023	87.98	88.18	86.70	87.00
2597	NYSE	BFAM	Thu, May 18, 2023	86.49	87.81	85.73	87.69
2596	NYSE	BFAM	Wed, May 17, 2023	86.14	88.09	85.53	86.99
2595	NYSE	BFAM	Tue, May 16, 2023	86.47	86.56	84.74	85.82
2594	NYSE	BFAM	Mon, May 15, 2023	88.65	89.31	86.51	86.70
2593	NYSE	BFAM	Fri, May 12, 2023	90.20	91.13	86.95	88.85
2592	NYSE	BFAM	Thu, May 11, 2023	89.79	90.41	89.21	90.23
2591	NYSE	BFAM	Wed, May 10, 2023	94.58	94.89	88.64	89.90
2590	NYSE	BFAM	Tue, May 9, 2023	90.82	93.89	90.08	93.41
2589	NYSE	BFAM	Mon, May 8, 2023	90.95	91.78	89.39	91.66
2588	NYSE	BFAM	Fri, May 5, 2023	86.58	91.53	86.45	90.77
2587	NYSE	BFAM	Thu, May 4, 2023	80.74	85.27	80.73	85.19
2586	NYSE	BFAM	Wed, May 3, 2023	77.00	82.36	76.09	81.84
2585	NYSE	BFAM	Tue, May 2, 2023	77.20	77.27	72.96	74.09
2584	NYSE	BFAM	Mon, May 1, 2023	76.04	77.92	75.98	77.43
2583	NYSE	BFAM	Fri, Apr 28, 2023	75.07	76.95	75.07	76.12
2582	NYSE	BFAM	Thu, Apr 27, 2023	73.17	75.20	72.51	74.91
2581	NYSE	BFAM	Wed, Apr 26, 2023	71.93	73.68	71.66	72.73
2580	NYSE	BFAM	Tue, Apr 25, 2023	74.74	74.94	71.93	72.02
2579	NYSE	BFAM	Mon, Apr 24, 2023	76.18	76.46	74.45	75.37
2578	NYSE	BFAM	Fri, Apr 21, 2023	76.06	76.48	74.65	76.43
2577	NYSE	BFAM	Thu, Apr 20, 2023	78.64	78.75	75.44	75.66
2576	NYSE	BFAM	Wed, Apr 19, 2023	79.06	79.47	78.45	78.84
2575	NYSE	BFAM	Tue, Apr 18, 2023	78.19	79.37	77.51	79.36
2574	NYSE	BFAM	Mon, Apr 17, 2023	77.62	77.92	77.05	77.87
2573	NYSE	BFAM	Fri, Apr 14, 2023	77.40	78.34	76.98	77.33
2572	NYSE	BFAM	Thu, Apr 13, 2023	76.18	77.56	76.01	77.31
2571	NYSE	BFAM	Wed, Apr 12, 2023	77.78	78.03	75.50	75.62
2570	NYSE	BFAM	Tue, Apr 11, 2023	76.41	77.29	76.30	77.18
2569	NYSE	BFAM	Mon, Apr 10, 2023	74.90	76.01	74.85	75.99
2568	NYSE	BFAM	Thu, Apr 6, 2023	75.83	75.85	74.58	75.25
2567	NYSE	BFAM	Wed, Apr 5, 2023	77.44	77.68	75.66	75.66
2566	NYSE	BFAM	Tue, Apr 4, 2023	77.96	77.97	76.66	77.74
2565	NYSE	BFAM	Mon, Apr 3, 2023	76.98	78.15	76.70	77.57
2564	NYSE	BFAM	Fri, Mar 31, 2023	76.79	77.33	76.51	76.99
2563	NYSE	BFAM	Thu, Mar 30, 2023	77.14	77.59	76.07	76.17
2562	NYSE	BFAM	Wed, Mar 29, 2023	76.70	77.33	76.37	76.63
2561	NYSE	BFAM	Tue, Mar 28, 2023	76.68	76.85	75.20	76.30
2560	NYSE	BFAM	Mon, Mar 27, 2023	77.13	77.27	75.59	76.63
2559	NYSE	BFAM	Fri, Mar 24, 2023	75.63	76.29	74.80	76.24
2558	NYSE	BFAM	Thu, Mar 23, 2023	78.00	78.59	76.13	76.38
2557	NYSE	BFAM	Wed, Mar 22, 2023	79.03	79.95	77.38	77.43
2556	NYSE	BFAM	Tue, Mar 21, 2023	79.09	79.78	78.91	78.99
2555	NYSE	BFAM	Mon, Mar 20, 2023	77.78	78.84	76.98	78.13
2554	NYSE	BFAM	Fri, Mar 17, 2023	78.49	78.69	77.36	77.92
2553	NYSE	BFAM	Thu, Mar 16, 2023	78.25	80.12	77.82	79.28
2552	NYSE	BFAM	Wed, Mar 15, 2023	77.02	79.41	76.71	78.95
2551	NYSE	BFAM	Tue, Mar 14, 2023	79.79	80.66	78.32	79.19
2550	NYSE	BFAM	Mon, Mar 13, 2023	78.04	80.10	77.27	78.36
2549	NYSE	BFAM	Fri, Mar 10, 2023	80.89	81.45	77.80	79.35
2548	NYSE	BFAM	Thu, Mar 9, 2023	83.40	83.51	81.37	81.73
2547	NYSE	BFAM	Wed, Mar 8, 2023	82.09	83.71	82.02	83.61
2546	NYSE	BFAM	Tue, Mar 7, 2023	83.55	83.75	82.12	82.56
2545	NYSE	BFAM	Mon, Mar 6, 2023	86.54	87.11	82.65	83.52
2544	NYSE	BFAM	Fri, Mar 3, 2023	84.47	86.80	84.39	86.75
2543	NYSE	BFAM	Thu, Mar 2, 2023	81.37	83.54	81.37	83.49
2542	NYSE	BFAM	Wed, Mar 1, 2023	78.70	81.84	78.70	81.79
2541	NYSE	BFAM	Tue, Feb 28, 2023	77.85	79.73	77.74	78.84
2540	NYSE	BFAM	Mon, Feb 27, 2023	78.10	78.98	77.92	78.44
2539	NYSE	BFAM	Fri, Feb 24, 2023	78.10	78.53	76.52	77.99
2538	NYSE	BFAM	Thu, Feb 23, 2023	78.52	79.90	78.03	79.37
2537	NYSE	BFAM	Wed, Feb 22, 2023	79.23	79.58	77.93	78.27
2536	NYSE	BFAM	Tue, Feb 21, 2023	78.54	80.75	78.08	78.93
2535	NYSE	BFAM	Fri, Feb 17, 2023	72.56	80.65	72.32	79.87
2534	NYSE	BFAM	Thu, Feb 16, 2023	75.71	76.07	71.81	72.14
2533	NYSE	BFAM	Wed, Feb 15, 2023	76.25	77.95	76.25	76.86
2532	NYSE	BFAM	Tue, Feb 14, 2023	74.56	77.15	74.18	76.74
2531	NYSE	BFAM	Mon, Feb 13, 2023	74.29	75.36	74.29	74.65
2530	NYSE	BFAM	Fri, Feb 10, 2023	74.11	75.79	73.82	73.99
2529	NYSE	BFAM	Thu, Feb 9, 2023	77.55	78.07	74.43	74.71
2528	NYSE	BFAM	Wed, Feb 8, 2023	77.03	77.46	76.09	76.60
2527	NYSE	BFAM	Tue, Feb 7, 2023	77.41	77.71	75.73	77.14
2526	NYSE	BFAM	Mon, Feb 6, 2023	78.21	78.80	77.19	77.76
2525	NYSE	BFAM	Fri, Feb 3, 2023	77.46	79.72	77.03	79.12
2524	NYSE	BFAM	Thu, Feb 2, 2023	79.26	80.95	78.89	78.99
2523	NYSE	BFAM	Wed, Feb 1, 2023	76.77	78.65	75.13	78.47
2522	NYSE	BFAM	Tue, Jan 31, 2023	75.23	76.82	74.68	76.78
2521	NYSE	BFAM	Mon, Jan 30, 2023	75.69	76.08	74.80	75.16
2520	NYSE	BFAM	Fri, Jan 27, 2023	76.12	77.52	75.93	77.13
2519	NYSE	BFAM	Thu, Jan 26, 2023	76.94	77.51	75.44	76.14
2518	NYSE	BFAM	Wed, Jan 25, 2023	77.46	77.46	74.67	76.20
2517	NYSE	BFAM	Tue, Jan 24, 2023	79.33	79.36	77.64	78.08
2516	NYSE	BFAM	Mon, Jan 23, 2023	76.32	79.29	76.03	79.02
2515	NYSE	BFAM	Fri, Jan 20, 2023	76.16	77.29	75.74	76.51
2514	NYSE	BFAM	Thu, Jan 19, 2023	74.49	75.60	72.98	75.58
2513	NYSE	BFAM	Wed, Jan 18, 2023	76.05	77.31	75.16	75.33
2512	NYSE	BFAM	Tue, Jan 17, 2023	73.32	76.30	72.93	75.50
2511	NYSE	BFAM	Fri, Jan 13, 2023	73.11	74.48	73.07	73.59
2510	NYSE	BFAM	Thu, Jan 12, 2023	72.35	73.74	71.06	73.52
2509	NYSE	BFAM	Wed, Jan 11, 2023	70.72	71.82	70.60	71.77
2508	NYSE	BFAM	Tue, Jan 10, 2023	70.78	71.86	69.66	70.62
2507	NYSE	BFAM	Mon, Jan 9, 2023	70.03	71.66	69.69	70.79
2506	NYSE	BFAM	Fri, Jan 6, 2023	68.67	70.50	67.44	69.55
2505	NYSE	BFAM	Thu, Jan 5, 2023	66.05	68.50	65.14	68.09
2504	NYSE	BFAM	Wed, Jan 4, 2023	66.26	67.64	65.79	66.94
2503	NYSE	BFAM	Tue, Jan 3, 2023	64.18	65.79	62.87	65.75
2502	NYSE	BFAM	Fri, Dec 30, 2022	63.69	64.57	62.08	63.10
2501	NYSE	BFAM	Thu, Dec 29, 2022	62.11	64.80	62.11	64.40
2500	NYSE	BFAM	Wed, Dec 28, 2022	61.75	62.79	61.73	61.86
2499	NYSE	BFAM	Tue, Dec 27, 2022	60.05	63.05	59.55	62.06
2498	NYSE	BFAM	Fri, Dec 23, 2022	63.54	63.54	59.71	59.86
2497	NYSE	BFAM	Thu, Dec 22, 2022	63.62	64.17	62.07	63.92
2496	NYSE	BFAM	Wed, Dec 21, 2022	63.96	65.39	63.70	63.95
2495	NYSE	BFAM	Tue, Dec 20, 2022	62.64	64.09	62.64	63.23
2494	NYSE	BFAM	Mon, Dec 19, 2022	63.39	65.16	62.57	63.13
2493	NYSE	BFAM	Fri, Dec 16, 2022	64.39	64.80	62.82	63.16
2492	NYSE	BFAM	Thu, Dec 15, 2022	67.78	68.15	64.72	64.81
2491	NYSE	BFAM	Wed, Dec 14, 2022	69.25	70.68	67.99	68.64
2490	NYSE	BFAM	Tue, Dec 13, 2022	70.20	70.81	68.68	69.44
2489	NYSE	BFAM	Mon, Dec 12, 2022	65.09	67.93	63.69	67.84
2488	NYSE	BFAM	Fri, Dec 9, 2022	65.49	66.21	64.82	65.25
2487	NYSE	BFAM	Thu, Dec 8, 2022	64.93	66.18	64.43	65.91
2486	NYSE	BFAM	Wed, Dec 7, 2022	66.43	67.05	64.51	64.56
2485	NYSE	BFAM	Tue, Dec 6, 2022	67.36	68.06	66.18	66.79
2484	NYSE	BFAM	Mon, Dec 5, 2022	69.37	69.79	66.20	66.76
2483	NYSE	BFAM	Fri, Dec 2, 2022	72.60	73.19	70.12	70.16
2482	NYSE	BFAM	Thu, Dec 1, 2022	74.56	76.04	73.70	74.84
2481	NYSE	BFAM	Wed, Nov 30, 2022	70.95	74.21	70.02	74.20
2480	NYSE	BFAM	Tue, Nov 29, 2022	71.16	71.63	70.34	70.71
2479	NYSE	BFAM	Mon, Nov 28, 2022	71.55	71.75	70.21	71.18
2478	NYSE	BFAM	Fri, Nov 25, 2022	72.25	72.89	71.93	72.23
2477	NYSE	BFAM	Wed, Nov 23, 2022	72.30	73.34	71.44	72.49
2476	NYSE	BFAM	Tue, Nov 22, 2022	73.78	73.93	68.92	72.16
2475	NYSE	BFAM	Mon, Nov 21, 2022	71.73	74.09	71.39	73.91
2474	NYSE	BFAM	Fri, Nov 18, 2022	73.48	73.48	71.54	72.32
2473	NYSE	BFAM	Thu, Nov 17, 2022	72.72	74.12	71.96	72.35
2472	NYSE	BFAM	Wed, Nov 16, 2022	74.68	75.82	73.92	74.24
2471	NYSE	BFAM	Tue, Nov 15, 2022	75.73	76.83	74.72	75.52
2470	NYSE	BFAM	Mon, Nov 14, 2022	75.30	76.86	74.07	74.34
2469	NYSE	BFAM	Fri, Nov 11, 2022	75.39	76.50	74.78	76.03
2468	NYSE	BFAM	Thu, Nov 10, 2022	71.49	75.02	71.31	74.73
2467	NYSE	BFAM	Wed, Nov 9, 2022	67.83	68.42	66.43	68.11
2466	NYSE	BFAM	Tue, Nov 8, 2022	68.35	70.57	67.89	69.02
2465	NYSE	BFAM	Mon, Nov 7, 2022	66.02	69.09	65.46	68.41
2464	NYSE	BFAM	Fri, Nov 4, 2022	65.10	65.56	62.27	65.46
2463	NYSE	BFAM	Thu, Nov 3, 2022	64.64	65.20	63.24	64.37
2462	NYSE	BFAM	Wed, Nov 2, 2022	63.27	68.22	60.53	66.07
2461	NYSE	BFAM	Tue, Nov 1, 2022	66.79	66.80	64.79	65.39
2460	NYSE	BFAM	Mon, Oct 31, 2022	63.47	65.35	63.47	65.32
2459	NYSE	BFAM	Fri, Oct 28, 2022	63.46	64.46	63.16	64.39
2458	NYSE	BFAM	Thu, Oct 27, 2022	64.42	65.47	63.27	63.52
2457	NYSE	BFAM	Wed, Oct 26, 2022	64.17	65.76	63.64	64.04
2456	NYSE	BFAM	Tue, Oct 25, 2022	60.09	64.08	60.09	64.05
2455	NYSE	BFAM	Mon, Oct 24, 2022	59.08	60.00	58.60	59.63
2454	NYSE	BFAM	Fri, Oct 21, 2022	59.49	59.86	58.43	59.24
2453	NYSE	BFAM	Thu, Oct 20, 2022	58.58	60.22	58.24	59.48
2452	NYSE	BFAM	Wed, Oct 19, 2022	58.73	59.56	58.18	58.35
2451	NYSE	BFAM	Tue, Oct 18, 2022	60.55	61.07	58.86	59.01
2450	NYSE	BFAM	Mon, Oct 17, 2022	59.52	60.37	59.11	59.48
2449	NYSE	BFAM	Fri, Oct 14, 2022	59.52	59.79	57.68	58.01
2448	NYSE	BFAM	Thu, Oct 13, 2022	57.23	59.55	56.23	58.71
2447	NYSE	BFAM	Wed, Oct 12, 2022	56.13	58.52	55.28	58.36
2446	NYSE	BFAM	Tue, Oct 11, 2022	55.65	56.73	54.19	55.93
2445	NYSE	BFAM	Mon, Oct 10, 2022	56.63	56.78	55.55	55.75
2444	NYSE	BFAM	Fri, Oct 7, 2022	57.86	58.21	56.45	56.58
2443	NYSE	BFAM	Thu, Oct 6, 2022	58.96	59.82	58.31	58.61
2442	NYSE	BFAM	Wed, Oct 5, 2022	59.78	60.16	58.32	59.27
2441	NYSE	BFAM	Tue, Oct 4, 2022	59.52	61.12	59.05	60.53
2440	NYSE	BFAM	Mon, Oct 3, 2022	58.49	59.05	57.02	58.50
2439	NYSE	BFAM	Fri, Sep 30, 2022	58.21	59.24	57.57	57.65
2438	NYSE	BFAM	Thu, Sep 29, 2022	57.92	58.87	56.77	58.33
2437	NYSE	BFAM	Wed, Sep 28, 2022	57.35	59.49	56.99	59.13
2436	NYSE	BFAM	Tue, Sep 27, 2022	57.33	58.31	56.15	56.99
2435	NYSE	BFAM	Mon, Sep 26, 2022	58.42	59.06	56.81	57.34
2434	NYSE	BFAM	Fri, Sep 23, 2022	58.29	58.87	57.58	58.41
2433	NYSE	BFAM	Thu, Sep 22, 2022	60.94	60.94	58.55	58.82
2432	NYSE	BFAM	Wed, Sep 21, 2022	63.20	63.23	60.94	61.25
2431	NYSE	BFAM	Tue, Sep 20, 2022	62.68	63.04	61.48	63.00
2430	NYSE	BFAM	Mon, Sep 19, 2022	62.60	63.50	62.60	63.06
2429	NYSE	BFAM	Fri, Sep 16, 2022	64.41	64.50	62.42	63.24
2428	NYSE	BFAM	Thu, Sep 15, 2022	65.94	67.22	64.96	65.00
2427	NYSE	BFAM	Wed, Sep 14, 2022	67.21	67.28	65.14	66.16
2426	NYSE	BFAM	Tue, Sep 13, 2022	69.25	71.04	67.47	67.57
2425	NYSE	BFAM	Mon, Sep 12, 2022	71.04	72.19	70.58	70.90
2424	NYSE	BFAM	Fri, Sep 9, 2022	68.81	70.51	68.09	70.26
2423	NYSE	BFAM	Thu, Sep 8, 2022	67.51	68.64	67.23	68.46
2422	NYSE	BFAM	Wed, Sep 7, 2022	66.26	68.02	66.22	68.02
2421	NYSE	BFAM	Tue, Sep 6, 2022	66.10	66.98	65.39	66.24
2420	NYSE	BFAM	Fri, Sep 2, 2022	67.90	68.18	65.87	65.90
2419	NYSE	BFAM	Thu, Sep 1, 2022	67.69	67.96	66.49	67.23
2418	NYSE	BFAM	Wed, Aug 31, 2022	69.24	69.54	67.74	68.20
2417	NYSE	BFAM	Tue, Aug 30, 2022	69.88	69.88	68.55	68.85
2416	NYSE	BFAM	Mon, Aug 29, 2022	70.39	71.01	69.50	69.50
2415	NYSE	BFAM	Fri, Aug 26, 2022	74.25	74.25	70.99	70.99
2414	NYSE	BFAM	Thu, Aug 25, 2022	73.72	73.91	72.88	73.88
2413	NYSE	BFAM	Wed, Aug 24, 2022	71.79	73.63	71.64	73.36
2412	NYSE	BFAM	Tue, Aug 23, 2022	73.08	74.09	71.94	72.37
2411	NYSE	BFAM	Mon, Aug 22, 2022	72.60	73.77	72.09	73.46
2410	NYSE	BFAM	Fri, Aug 19, 2022	75.84	75.84	73.25	73.26
2409	NYSE	BFAM	Thu, Aug 18, 2022	76.11	76.15	74.77	76.12
2408	NYSE	BFAM	Wed, Aug 17, 2022	78.46	79.10	76.03	76.09
2407	NYSE	BFAM	Tue, Aug 16, 2022	78.67	79.65	78.05	79.17
2406	NYSE	BFAM	Mon, Aug 15, 2022	77.40	79.84	77.30	78.96
2405	NYSE	BFAM	Fri, Aug 12, 2022	77.87	78.35	77.07	78.02
2404	NYSE	BFAM	Thu, Aug 11, 2022	77.78	78.42	75.99	76.91
2403	NYSE	BFAM	Wed, Aug 10, 2022	77.36	78.16	76.90	77.71
2402	NYSE	BFAM	Tue, Aug 9, 2022	80.48	81.79	76.35	76.42
2401	NYSE	BFAM	Mon, Aug 8, 2022	78.98	81.05	78.98	79.97
2400	NYSE	BFAM	Fri, Aug 5, 2022	79.87	81.14	78.38	78.51
2399	NYSE	BFAM	Thu, Aug 4, 2022	82.70	84.38	79.47	79.77
2398	NYSE	BFAM	Wed, Aug 3, 2022	89.76	89.76	80.77	82.42
2397	NYSE	BFAM	Tue, Aug 2, 2022	93.49	94.87	93.32	94.51
2396	NYSE	BFAM	Mon, Aug 1, 2022	92.71	94.30	91.22	93.79
2395	NYSE	BFAM	Fri, Jul 29, 2022	94.05	94.77	92.68	93.67
2394	NYSE	BFAM	Thu, Jul 28, 2022	93.37	94.81	92.35	94.06
2393	NYSE	BFAM	Wed, Jul 27, 2022	91.77	92.94	90.52	92.79
2392	NYSE	BFAM	Tue, Jul 26, 2022	90.07	91.21	88.85	90.95
2391	NYSE	BFAM	Mon, Jul 25, 2022	90.63	90.82	89.33	90.32
2390	NYSE	BFAM	Fri, Jul 22, 2022	90.67	92.31	89.75	90.48
2389	NYSE	BFAM	Thu, Jul 21, 2022	89.74	91.32	89.05	90.63
2388	NYSE	BFAM	Wed, Jul 20, 2022	88.20	90.81	87.40	90.25
2387	NYSE	BFAM	Tue, Jul 19, 2022	86.03	89.05	85.39	88.81
2386	NYSE	BFAM	Mon, Jul 18, 2022	85.94	87.32	84.80	85.12
2385	NYSE	BFAM	Fri, Jul 15, 2022	84.39	86.34	83.33	85.50
2384	NYSE	BFAM	Thu, Jul 14, 2022	83.55	84.25	82.47	82.84
2383	NYSE	BFAM	Wed, Jul 13, 2022	82.62	85.10	81.68	84.28
2382	NYSE	BFAM	Tue, Jul 12, 2022	84.75	85.86	83.93	84.37
2381	NYSE	BFAM	Mon, Jul 11, 2022	85.09	86.15	83.63	83.96
2380	NYSE	BFAM	Fri, Jul 8, 2022	85.41	87.05	85.41	85.89
2379	NYSE	BFAM	Thu, Jul 7, 2022	87.13	88.28	85.73	86.26
2378	NYSE	BFAM	Wed, Jul 6, 2022	89.89	90.64	86.51	87.00
2377	NYSE	BFAM	Tue, Jul 5, 2022	87.58	89.68	87.10	89.59
2376	NYSE	BFAM	Fri, Jul 1, 2022	84.44	88.77	84.18	88.75
2375	NYSE	BFAM	Thu, Jun 30, 2022	83.91	86.11	82.90	84.52
2374	NYSE	BFAM	Wed, Jun 29, 2022	83.50	86.72	82.99	84.67
2373	NYSE	BFAM	Tue, Jun 28, 2022	84.46	87.28	83.02	83.49
2372	NYSE	BFAM	Mon, Jun 27, 2022	83.65	84.59	82.65	83.51
2371	NYSE	BFAM	Fri, Jun 24, 2022	81.65	84.23	80.72	84.03
2370	NYSE	BFAM	Thu, Jun 23, 2022	78.00	81.03	77.89	80.41
2369	NYSE	BFAM	Wed, Jun 22, 2022	73.93	77.33	73.26	77.01
2368	NYSE	BFAM	Tue, Jun 21, 2022	75.34	76.08	72.50	74.57
2367	NYSE	BFAM	Fri, Jun 17, 2022	72.93	74.36	72.04	74.31
2366	NYSE	BFAM	Thu, Jun 16, 2022	75.84	75.84	71.38	72.27
2365	NYSE	BFAM	Wed, Jun 15, 2022	78.02	79.12	75.95	77.60
2364	NYSE	BFAM	Tue, Jun 14, 2022	77.92	78.67	75.45	77.45
2363	NYSE	BFAM	Mon, Jun 13, 2022	79.52	79.85	76.54	77.38
2362	NYSE	BFAM	Fri, Jun 10, 2022	80.72	81.62	80.01	81.26
2361	NYSE	BFAM	Thu, Jun 9, 2022	86.33	86.33	82.38	82.44
2360	NYSE	BFAM	Wed, Jun 8, 2022	88.18	88.73	86.35	86.74
2359	NYSE	BFAM	Tue, Jun 7, 2022	85.80	88.78	85.12	88.20
2358	NYSE	BFAM	Mon, Jun 6, 2022	88.28	88.70	86.36	86.64
2357	NYSE	BFAM	Fri, Jun 3, 2022	89.40	89.82	87.86	88.68
2356	NYSE	BFAM	Thu, Jun 2, 2022	88.71	90.71	88.71	90.47
2355	NYSE	BFAM	Wed, Jun 1, 2022	90.74	91.18	88.43	88.64
2354	NYSE	BFAM	Tue, May 31, 2022	90.89	91.90	88.98	90.55
2353	NYSE	BFAM	Fri, May 27, 2022	88.40	90.95	88.40	90.92
2352	NYSE	BFAM	Thu, May 26, 2022	86.63	89.70	86.63	88.00
2351	NYSE	BFAM	Wed, May 25, 2022	85.39	89.38	84.73	86.20
2350	NYSE	BFAM	Tue, May 24, 2022	87.38	89.42	85.13	86.15
2349	NYSE	BFAM	Mon, May 23, 2022	85.35	87.99	83.01	87.94
2348	NYSE	BFAM	Fri, May 20, 2022	84.82	86.05	82.37	84.73
2347	NYSE	BFAM	Thu, May 19, 2022	81.19	84.53	81.19	84.10
2346	NYSE	BFAM	Wed, May 18, 2022	80.42	83.36	80.42	81.35
2345	NYSE	BFAM	Tue, May 17, 2022	79.79	81.31	78.98	81.29
2344	NYSE	BFAM	Mon, May 16, 2022	82.30	82.65	78.71	79.05
2343	NYSE	BFAM	Fri, May 13, 2022	80.00	82.79	79.35	82.61
2342	NYSE	BFAM	Thu, May 12, 2022	78.00	80.60	76.21	79.06
2341	NYSE	BFAM	Wed, May 11, 2022	81.07	83.31	78.15	78.29
2340	NYSE	BFAM	Tue, May 10, 2022	81.20	83.14	78.99	80.32
2339	NYSE	BFAM	Mon, May 9, 2022	85.23	86.13	79.32	79.76
2338	NYSE	BFAM	Fri, May 6, 2022	92.15	92.15	85.58	86.21
2337	NYSE	BFAM	Thu, May 5, 2022	99.02	100.11	91.66	91.94
2336	NYSE	BFAM	Wed, May 4, 2022	105.82	105.94	95.65	100.74
2335	NYSE	BFAM	Tue, May 3, 2022	112.16	112.16	107.37	109.10
2334	NYSE	BFAM	Mon, May 2, 2022	114.64	115.46	110.74	112.08
2333	NYSE	BFAM	Fri, Apr 29, 2022	120.25	120.96	114.14	114.24
2332	NYSE	BFAM	Thu, Apr 28, 2022	122.60	123.57	119.49	120.46
2331	NYSE	BFAM	Wed, Apr 27, 2022	122.56	123.78	121.20	121.85
2330	NYSE	BFAM	Tue, Apr 26, 2022	126.94	127.06	121.97	122.35
2329	NYSE	BFAM	Mon, Apr 25, 2022	124.56	127.18	124.21	127.15
2328	NYSE	BFAM	Fri, Apr 22, 2022	131.66	133.32	125.62	125.70
2327	NYSE	BFAM	Thu, Apr 21, 2022	134.73	135.28	130.09	131.29
2326	NYSE	BFAM	Wed, Apr 20, 2022	132.62	135.03	131.71	132.98
2325	NYSE	BFAM	Tue, Apr 19, 2022	130.07	132.73	130.07	131.85
2324	NYSE	BFAM	Mon, Apr 18, 2022	132.16	133.25	129.05	130.71
2323	NYSE	BFAM	Thu, Apr 14, 2022	131.59	134.94	131.41	132.40
2322	NYSE	BFAM	Wed, Apr 13, 2022	130.13	131.83	129.09	130.92
2321	NYSE	BFAM	Tue, Apr 12, 2022	131.75	133.05	129.46	130.19
2320	NYSE	BFAM	Mon, Apr 11, 2022	132.31	133.89	130.81	131.18
2319	NYSE	BFAM	Fri, Apr 8, 2022	135.88	136.46	132.61	132.81
2318	NYSE	BFAM	Thu, Apr 7, 2022	136.38	137.10	134.36	135.86
2317	NYSE	BFAM	Wed, Apr 6, 2022	136.09	136.41	134.38	135.42
2316	NYSE	BFAM	Tue, Apr 5, 2022	138.23	140.02	136.76	137.14
2315	NYSE	BFAM	Mon, Apr 4, 2022	135.60	137.63	133.73	137.54
2314	NYSE	BFAM	Fri, Apr 1, 2022	133.72	135.60	132.67	135.60
2313	NYSE	BFAM	Thu, Mar 31, 2022	134.73	135.66	132.69	132.69
2312	NYSE	BFAM	Wed, Mar 30, 2022	135.19	135.77	133.42	134.32
2311	NYSE	BFAM	Tue, Mar 29, 2022	135.05	137.13	134.10	136.07
2310	NYSE	BFAM	Mon, Mar 28, 2022	136.74	138.05	134.04	134.70
2309	NYSE	BFAM	Fri, Mar 25, 2022	135.95	138.02	135.15	136.97
2308	NYSE	BFAM	Thu, Mar 24, 2022	134.03	135.95	131.71	134.95
2307	NYSE	BFAM	Wed, Mar 23, 2022	136.27	136.27	133.42	133.87
2306	NYSE	BFAM	Tue, Mar 22, 2022	136.10	137.25	135.29	136.21
2305	NYSE	BFAM	Mon, Mar 21, 2022	137.91	137.91	134.54	135.98
2304	NYSE	BFAM	Fri, Mar 18, 2022	134.86	137.54	134.86	137.23
2303	NYSE	BFAM	Thu, Mar 17, 2022	133.38	135.89	133.00	135.89
2302	NYSE	BFAM	Wed, Mar 16, 2022	134.29	136.70	132.15	134.46
2301	NYSE	BFAM	Tue, Mar 15, 2022	127.22	133.21	126.85	132.93
2300	NYSE	BFAM	Mon, Mar 14, 2022	129.08	129.57	125.22	126.97
2299	NYSE	BFAM	Fri, Mar 11, 2022	130.82	130.82	127.33	128.66
2298	NYSE	BFAM	Thu, Mar 10, 2022	129.15	131.00	127.86	129.45
2297	NYSE	BFAM	Wed, Mar 9, 2022	130.15	133.64	130.15	130.88
2296	NYSE	BFAM	Tue, Mar 8, 2022	128.07	131.77	127.26	129.43
2295	NYSE	BFAM	Mon, Mar 7, 2022	128.56	130.08	127.02	127.23
2294	NYSE	BFAM	Fri, Mar 4, 2022	127.96	129.57	126.12	129.29
2293	NYSE	BFAM	Thu, Mar 3, 2022	131.17	131.81	128.26	128.86
2292	NYSE	BFAM	Wed, Mar 2, 2022	129.53	131.45	128.14	130.33
2291	NYSE	BFAM	Tue, Mar 1, 2022	130.80	130.80	127.81	129.22
2290	NYSE	BFAM	Mon, Feb 28, 2022	127.45	131.31	125.21	130.64
2289	NYSE	BFAM	Fri, Feb 25, 2022	129.22	129.60	126.65	128.81
2288	NYSE	BFAM	Thu, Feb 24, 2022	125.45	128.14	125.04	127.95
2287	NYSE	BFAM	Wed, Feb 23, 2022	131.22	132.31	128.17	128.63
2286	NYSE	BFAM	Tue, Feb 22, 2022	129.97	130.72	128.57	129.89
2285	NYSE	BFAM	Fri, Feb 18, 2022	126.46	131.84	126.46	131.28
2284	NYSE	BFAM	Thu, Feb 17, 2022	123.75	132.31	119.31	128.75
2283	NYSE	BFAM	Wed, Feb 16, 2022	132.76	132.76	129.79	131.86
2282	NYSE	BFAM	Tue, Feb 15, 2022	134.72	135.98	131.65	133.02
2281	NYSE	BFAM	Mon, Feb 14, 2022	131.07	133.90	130.62	132.65
2280	NYSE	BFAM	Fri, Feb 11, 2022	133.28	135.06	129.43	131.13
2279	NYSE	BFAM	Thu, Feb 10, 2022	134.45	136.81	131.52	132.49
2278	NYSE	BFAM	Wed, Feb 9, 2022	135.04	138.38	135.04	137.66
2277	NYSE	BFAM	Tue, Feb 8, 2022	130.26	135.27	129.96	134.27
2276	NYSE	BFAM	Mon, Feb 7, 2022	130.26	132.74	129.55	130.66
2275	NYSE	BFAM	Fri, Feb 4, 2022	125.22	130.66	125.22	130.23
2274	NYSE	BFAM	Thu, Feb 3, 2022	129.08	129.35	125.70	126.19
2273	NYSE	BFAM	Wed, Feb 2, 2022	127.50	128.45	126.23	128.35
2272	NYSE	BFAM	Tue, Feb 1, 2022	128.25	129.10	125.04	127.76
2271	NYSE	BFAM	Mon, Jan 31, 2022	122.96	129.24	122.96	128.41
2270	NYSE	BFAM	Fri, Jan 28, 2022	118.50	122.83	117.62	122.65
2269	NYSE	BFAM	Thu, Jan 27, 2022	121.31	123.86	118.10	118.34
2268	NYSE	BFAM	Wed, Jan 26, 2022	123.91	125.58	119.93	120.19
2267	NYSE	BFAM	Tue, Jan 25, 2022	127.57	129.86	120.90	122.93
2266	NYSE	BFAM	Mon, Jan 24, 2022	123.97	128.51	122.39	128.45
2265	NYSE	BFAM	Fri, Jan 21, 2022	126.98	128.64	125.05	126.28
2264	NYSE	BFAM	Thu, Jan 20, 2022	129.18	131.12	127.12	127.50
2263	NYSE	BFAM	Wed, Jan 19, 2022	128.88	130.82	127.47	127.55
2262	NYSE	BFAM	Tue, Jan 18, 2022	128.98	129.67	126.99	128.62
2261	NYSE	BFAM	Fri, Jan 14, 2022	125.28	129.61	124.29	129.43
2260	NYSE	BFAM	Thu, Jan 13, 2022	128.78	129.64	125.19	125.67
2259	NYSE	BFAM	Wed, Jan 12, 2022	130.21	131.49	128.41	128.54
2258	NYSE	BFAM	Tue, Jan 11, 2022	129.67	130.93	126.74	129.83
2257	NYSE	BFAM	Mon, Jan 10, 2022	126.30	129.87	123.57	129.70
2256	NYSE	BFAM	Fri, Jan 7, 2022	124.06	128.47	124.05	126.39
2255	NYSE	BFAM	Thu, Jan 6, 2022	124.58	126.56	123.49	124.03
2254	NYSE	BFAM	Wed, Jan 5, 2022	127.10	128.97	123.68	123.84
2253	NYSE	BFAM	Tue, Jan 4, 2022	128.63	129.57	127.48	128.08
2252	NYSE	BFAM	Mon, Jan 3, 2022	126.19	128.95	125.01	127.93
2251	NYSE	BFAM	Fri, Dec 31, 2021	125.49	127.04	124.99	125.88
2250	NYSE	BFAM	Thu, Dec 30, 2021	124.93	127.30	124.93	126.17
2249	NYSE	BFAM	Wed, Dec 29, 2021	125.37	126.38	123.99	125.21
2248	NYSE	BFAM	Tue, Dec 28, 2021	123.94	125.46	123.27	124.71
2247	NYSE	BFAM	Mon, Dec 27, 2021	123.12	124.75	121.54	124.08
2246	NYSE	BFAM	Thu, Dec 23, 2021	119.43	123.87	118.98	123.21
2245	NYSE	BFAM	Wed, Dec 22, 2021	119.17	120.00	118.11	119.06
2244	NYSE	BFAM	Tue, Dec 21, 2021	115.73	118.92	115.73	118.86
2243	NYSE	BFAM	Mon, Dec 20, 2021	115.99	117.90	115.48	115.60
2242	NYSE	BFAM	Fri, Dec 17, 2021	114.83	119.13	114.24	117.97
2241	NYSE	BFAM	Thu, Dec 16, 2021	117.40	118.34	113.41	114.69
2240	NYSE	BFAM	Wed, Dec 15, 2021	116.15	119.40	116.15	118.39
2239	NYSE	BFAM	Tue, Dec 14, 2021	118.74	120.01	115.10	116.39
2238	NYSE	BFAM	Mon, Dec 13, 2021	115.64	119.90	115.01	118.99
2237	NYSE	BFAM	Fri, Dec 10, 2021	123.69	124.34	116.04	116.88
2236	NYSE	BFAM	Thu, Dec 9, 2021	123.15	124.11	122.30	123.50
2235	NYSE	BFAM	Wed, Dec 8, 2021	122.48	125.07	121.15	123.54
2234	NYSE	BFAM	Tue, Dec 7, 2021	124.52	125.70	121.73	121.83
2233	NYSE	BFAM	Mon, Dec 6, 2021	120.92	125.14	119.17	123.66
2232	NYSE	BFAM	Fri, Dec 3, 2021	120.86	122.20	118.44	119.36
2231	NYSE	BFAM	Thu, Dec 2, 2021	119.05	123.20	118.96	121.38
2230	NYSE	BFAM	Wed, Dec 1, 2021	124.12	125.43	119.06	119.06
2229	NYSE	BFAM	Tue, Nov 30, 2021	123.59	125.00	122.29	122.95
2228	NYSE	BFAM	Mon, Nov 29, 2021	126.22	127.44	124.44	124.66
2227	NYSE	BFAM	Fri, Nov 26, 2021	122.36	127.03	119.89	125.35
2226	NYSE	BFAM	Wed, Nov 24, 2021	124.06	127.10	122.80	125.24
2225	NYSE	BFAM	Tue, Nov 23, 2021	124.55	125.87	122.45	124.56
2224	NYSE	BFAM	Mon, Nov 22, 2021	126.52	127.00	123.46	123.90
2223	NYSE	BFAM	Fri, Nov 19, 2021	127.57	129.00	125.15	126.18
2222	NYSE	BFAM	Thu, Nov 18, 2021	132.05	132.68	128.06	128.35
2221	NYSE	BFAM	Wed, Nov 17, 2021	135.52	136.34	131.23	131.45
2220	NYSE	BFAM	Tue, Nov 16, 2021	136.11	137.00	134.60	135.79
2219	NYSE	BFAM	Mon, Nov 15, 2021	138.96	139.29	136.37	136.45
2218	NYSE	BFAM	Fri, Nov 12, 2021	138.00	139.19	137.10	138.28
2217	NYSE	BFAM	Thu, Nov 11, 2021	141.19	142.75	138.06	138.10
2216	NYSE	BFAM	Wed, Nov 10, 2021	144.40	144.40	141.52	141.74
2215	NYSE	BFAM	Tue, Nov 9, 2021	146.50	147.39	142.31	143.37
2214	NYSE	BFAM	Mon, Nov 8, 2021	148.66	149.64	145.63	146.73
2213	NYSE	BFAM	Fri, Nov 5, 2021	146.49	150.36	145.44	148.70
2212	NYSE	BFAM	Thu, Nov 4, 2021	148.31	149.36	143.34	143.91
2211	NYSE	BFAM	Wed, Nov 3, 2021	151.13	155.57	144.21	148.64
2210	NYSE	BFAM	Tue, Nov 2, 2021	168.10	171.91	166.15	169.22
2209	NYSE	BFAM	Mon, Nov 1, 2021	166.00	171.01	165.32	169.73
2208	NYSE	BFAM	Fri, Oct 29, 2021	162.94	166.58	162.94	166.00
2207	NYSE	BFAM	Thu, Oct 28, 2021	160.72	163.62	160.72	163.24
2206	NYSE	BFAM	Wed, Oct 27, 2021	162.30	163.31	160.20	160.21
2205	NYSE	BFAM	Tue, Oct 26, 2021	163.01	163.98	160.87	161.11
2204	NYSE	BFAM	Mon, Oct 25, 2021	165.12	166.09	162.90	163.25
2203	NYSE	BFAM	Fri, Oct 22, 2021	165.06	167.59	164.70	164.80
2202	NYSE	BFAM	Thu, Oct 21, 2021	158.11	165.73	158.11	165.68
2201	NYSE	BFAM	Wed, Oct 20, 2021	160.25	160.76	157.71	158.03
2200	NYSE	BFAM	Tue, Oct 19, 2021	160.15	161.61	159.67	159.79
2199	NYSE	BFAM	Mon, Oct 18, 2021	163.36	164.16	160.92	160.99
2198	NYSE	BFAM	Fri, Oct 15, 2021	162.00	164.64	162.00	163.82
2197	NYSE	BFAM	Thu, Oct 14, 2021	159.62	161.91	159.52	161.34
2196	NYSE	BFAM	Wed, Oct 13, 2021	156.67	159.25	156.67	158.98
2195	NYSE	BFAM	Tue, Oct 12, 2021	156.94	157.22	155.49	156.81
2194	NYSE	BFAM	Mon, Oct 11, 2021	155.84	158.23	155.84	156.35
2193	NYSE	BFAM	Fri, Oct 8, 2021	156.80	157.75	155.43	156.80
2192	NYSE	BFAM	Thu, Oct 7, 2021	155.11	157.17	154.63	157.09
2191	NYSE	BFAM	Wed, Oct 6, 2021	152.04	154.66	151.15	154.43
2190	NYSE	BFAM	Tue, Oct 5, 2021	150.75	154.61	150.55	153.10
2189	NYSE	BFAM	Mon, Oct 4, 2021	145.89	152.28	145.89	151.28
2188	NYSE	BFAM	Fri, Oct 1, 2021	139.12	146.26	137.53	145.76
2187	NYSE	BFAM	Thu, Sep 30, 2021	144.60	145.43	139.33	139.42
2186	NYSE	BFAM	Wed, Sep 29, 2021	147.12	147.40	143.55	144.09
2185	NYSE	BFAM	Tue, Sep 28, 2021	144.29	148.30	143.65	146.55
2184	NYSE	BFAM	Mon, Sep 27, 2021	143.61	146.28	143.59	145.10
2183	NYSE	BFAM	Fri, Sep 24, 2021	145.66	146.52	142.99	143.35
2182	NYSE	BFAM	Thu, Sep 23, 2021	146.45	149.10	144.21	145.99
2181	NYSE	BFAM	Wed, Sep 22, 2021	147.59	149.47	146.61	148.87
2180	NYSE	BFAM	Tue, Sep 21, 2021	145.22	148.21	145.22	147.15
2179	NYSE	BFAM	Mon, Sep 20, 2021	144.00	145.13	142.88	144.93
2178	NYSE	BFAM	Fri, Sep 17, 2021	143.00	144.67	142.54	144.51
2177	NYSE	BFAM	Thu, Sep 16, 2021	140.21	142.97	138.81	142.48
2176	NYSE	BFAM	Wed, Sep 15, 2021	141.68	142.41	139.33	140.34
2175	NYSE	BFAM	Tue, Sep 14, 2021	145.38	145.97	141.08	142.37
2174	NYSE	BFAM	Mon, Sep 13, 2021	142.48	144.39	140.69	144.33
2173	NYSE	BFAM	Fri, Sep 10, 2021	142.65	143.06	140.48	141.06
2172	NYSE	BFAM	Thu, Sep 9, 2021	144.08	144.64	140.79	141.85
2171	NYSE	BFAM	Wed, Sep 8, 2021	144.74	146.20	143.50	144.32
2170	NYSE	BFAM	Tue, Sep 7, 2021	144.17	145.99	144.02	144.75
2169	NYSE	BFAM	Fri, Sep 3, 2021	145.01	145.95	142.85	144.78
2168	NYSE	BFAM	Thu, Sep 2, 2021	145.12	146.13	144.12	145.18
2167	NYSE	BFAM	Wed, Sep 1, 2021	145.75	147.13	144.06	144.30
2166	NYSE	BFAM	Tue, Aug 31, 2021	143.59	147.34	143.59	145.76
2165	NYSE	BFAM	Mon, Aug 30, 2021	146.19	146.19	143.94	143.97
2164	NYSE	BFAM	Fri, Aug 27, 2021	143.55	145.76	142.87	145.53
2163	NYSE	BFAM	Thu, Aug 26, 2021	145.92	146.41	143.46	143.64
2162	NYSE	BFAM	Wed, Aug 25, 2021	143.68	145.51	142.71	145.51
2161	NYSE	BFAM	Tue, Aug 24, 2021	143.65	144.58	142.69	143.55
2160	NYSE	BFAM	Mon, Aug 23, 2021	142.00	143.63	141.18	143.03
2159	NYSE	BFAM	Fri, Aug 20, 2021	139.87	142.55	138.91	141.51
2158	NYSE	BFAM	Thu, Aug 19, 2021	141.31	143.03	138.89	139.82
2157	NYSE	BFAM	Wed, Aug 18, 2021	142.95	144.10	142.05	142.13
2156	NYSE	BFAM	Tue, Aug 17, 2021	142.85	143.52	141.37	143.36
2155	NYSE	BFAM	Mon, Aug 16, 2021	143.23	144.77	141.43	143.55
2154	NYSE	BFAM	Fri, Aug 13, 2021	146.02	146.09	144.01	145.32
2153	NYSE	BFAM	Thu, Aug 12, 2021	144.18	144.87	143.43	144.82
2152	NYSE	BFAM	Wed, Aug 11, 2021	144.58	145.21	143.55	144.53
2151	NYSE	BFAM	Tue, Aug 10, 2021	145.66	146.81	144.55	144.99
2150	NYSE	BFAM	Mon, Aug 9, 2021	143.00	145.47	142.17	145.01
2149	NYSE	BFAM	Fri, Aug 6, 2021	145.89	146.89	143.65	143.86
2148	NYSE	BFAM	Thu, Aug 5, 2021	142.21	146.35	139.67	145.74
2147	NYSE	BFAM	Wed, Aug 4, 2021	145.56	147.06	141.34	142.23
2146	NYSE	BFAM	Tue, Aug 3, 2021	148.81	149.33	144.79	147.14
2145	NYSE	BFAM	Mon, Aug 2, 2021	150.54	151.32	148.80	149.13
2144	NYSE	BFAM	Fri, Jul 30, 2021	151.87	153.46	149.09	149.50
2143	NYSE	BFAM	Thu, Jul 29, 2021	154.71	154.73	152.57	152.73
2142	NYSE	BFAM	Wed, Jul 28, 2021	154.15	154.97	152.20	154.15
2141	NYSE	BFAM	Tue, Jul 27, 2021	152.20	153.29	150.51	152.99
2140	NYSE	BFAM	Mon, Jul 26, 2021	153.81	154.22	152.14	152.58
2139	NYSE	BFAM	Fri, Jul 23, 2021	153.00	154.54	152.50	154.24
2138	NYSE	BFAM	Thu, Jul 22, 2021	153.11	153.33	150.61	152.55
2137	NYSE	BFAM	Wed, Jul 21, 2021	151.40	153.43	150.84	152.71
2136	NYSE	BFAM	Tue, Jul 20, 2021	153.60	155.14	149.91	151.21
2135	NYSE	BFAM	Mon, Jul 19, 2021	149.02	153.14	149.02	152.82
2134	NYSE	BFAM	Fri, Jul 16, 2021	151.37	152.52	150.15	151.13
2133	NYSE	BFAM	Thu, Jul 15, 2021	148.14	150.60	148.14	150.41
2132	NYSE	BFAM	Wed, Jul 14, 2021	152.88	152.89	148.58	149.12
2131	NYSE	BFAM	Tue, Jul 13, 2021	152.82	153.83	152.07	152.58
2130	NYSE	BFAM	Mon, Jul 12, 2021	154.14	154.14	152.73	153.70
2129	NYSE	BFAM	Fri, Jul 9, 2021	153.03	154.33	152.28	154.24
2128	NYSE	BFAM	Thu, Jul 8, 2021	151.49	153.34	148.66	151.77
2127	NYSE	BFAM	Wed, Jul 7, 2021	155.00	156.47	153.02	154.24
2126	NYSE	BFAM	Tue, Jul 6, 2021	151.99	155.59	150.40	155.26
2125	NYSE	BFAM	Fri, Jul 2, 2021	149.42	149.69	148.52	148.79
2124	NYSE	BFAM	Thu, Jul 1, 2021	147.16	149.95	147.16	148.86
2123	NYSE	BFAM	Wed, Jun 30, 2021	146.05	147.60	145.53	147.11
2122	NYSE	BFAM	Tue, Jun 29, 2021	144.61	146.74	144.51	146.02
2121	NYSE	BFAM	Mon, Jun 28, 2021	147.34	147.34	141.37	144.15
2120	NYSE	BFAM	Fri, Jun 25, 2021	149.86	150.04	147.19	147.55
2119	NYSE	BFAM	Thu, Jun 24, 2021	149.83	150.61	148.37	149.09
2118	NYSE	BFAM	Wed, Jun 23, 2021	150.33	150.97	148.53	149.47
2117	NYSE	BFAM	Tue, Jun 22, 2021	154.69	155.90	149.94	150.07
2116	NYSE	BFAM	Mon, Jun 21, 2021	152.73	155.14	151.14	154.63
2115	NYSE	BFAM	Fri, Jun 18, 2021	150.87	152.56	150.46	152.13
2114	NYSE	BFAM	Thu, Jun 17, 2021	148.98	152.39	148.63	152.08
2113	NYSE	BFAM	Wed, Jun 16, 2021	147.30	149.42	147.01	149.13
2112	NYSE	BFAM	Tue, Jun 15, 2021	148.34	148.51	146.89	147.45
2111	NYSE	BFAM	Mon, Jun 14, 2021	148.04	148.51	146.98	147.56
2110	NYSE	BFAM	Fri, Jun 11, 2021	146.87	148.17	146.63	147.79
2109	NYSE	BFAM	Thu, Jun 10, 2021	148.46	148.53	146.10	147.72
2108	NYSE	BFAM	Wed, Jun 9, 2021	147.08	148.53	146.25	147.03
2107	NYSE	BFAM	Tue, Jun 8, 2021	144.06	146.60	143.35	146.30
2106	NYSE	BFAM	Mon, Jun 7, 2021	143.47	145.08	143.07	144.17
2105	NYSE	BFAM	Fri, Jun 4, 2021	140.79	143.97	140.46	143.96
2104	NYSE	BFAM	Thu, Jun 3, 2021	140.47	141.10	138.83	140.15
2103	NYSE	BFAM	Wed, Jun 2, 2021	138.16	142.04	137.43	141.75
2102	NYSE	BFAM	Tue, Jun 1, 2021	140.00	140.64	138.10	138.32
2101	NYSE	BFAM	Fri, May 28, 2021	135.35	138.86	134.46	138.23
2100	NYSE	BFAM	Thu, May 27, 2021	136.30	137.99	133.75	134.92
2099	NYSE	BFAM	Wed, May 26, 2021	136.64	139.22	135.90	136.80
2098	NYSE	BFAM	Tue, May 25, 2021	134.64	136.45	134.19	135.76
2097	NYSE	BFAM	Mon, May 24, 2021	135.33	135.55	133.65	134.19
2096	NYSE	BFAM	Fri, May 21, 2021	137.83	140.14	135.62	135.74
2095	NYSE	BFAM	Thu, May 20, 2021	134.66	137.37	133.55	136.54
2094	NYSE	BFAM	Wed, May 19, 2021	134.02	135.96	132.31	134.21
2093	NYSE	BFAM	Tue, May 18, 2021	135.26	138.25	135.00	136.61
2092	NYSE	BFAM	Mon, May 17, 2021	133.70	136.56	132.49	134.87
2091	NYSE	BFAM	Fri, May 14, 2021	132.36	136.21	132.36	134.91
2090	NYSE	BFAM	Thu, May 13, 2021	135.02	136.54	131.01	132.39
2089	NYSE	BFAM	Wed, May 12, 2021	132.45	135.50	132.45	134.29
2088	NYSE	BFAM	Tue, May 11, 2021	136.28	136.90	132.63	133.69
2087	NYSE	BFAM	Mon, May 10, 2021	138.30	140.81	136.36	139.00
2086	NYSE	BFAM	Fri, May 7, 2021	138.77	138.77	135.00	136.00
2085	NYSE	BFAM	Thu, May 6, 2021	146.56	148.47	137.46	137.50
2084	NYSE	BFAM	Wed, May 5, 2021	147.22	148.54	145.11	148.15
2083	NYSE	BFAM	Tue, May 4, 2021	147.49	148.65	144.39	146.07
2082	NYSE	BFAM	Mon, May 3, 2021	146.90	148.69	146.10	148.04
2081	NYSE	BFAM	Fri, Apr 30, 2021	150.54	151.10	144.81	144.83
2080	NYSE	BFAM	Thu, Apr 29, 2021	157.09	157.29	151.57	151.86
2079	NYSE	BFAM	Wed, Apr 28, 2021	155.45	156.65	153.04	155.16
2078	NYSE	BFAM	Tue, Apr 27, 2021	163.27	163.30	154.80	156.41
2077	NYSE	BFAM	Mon, Apr 26, 2021	164.51	164.70	162.57	162.67
2076	NYSE	BFAM	Fri, Apr 23, 2021	165.36	165.78	162.88	163.49
2075	NYSE	BFAM	Thu, Apr 22, 2021	164.61	167.11	163.76	165.21
2074	NYSE	BFAM	Wed, Apr 21, 2021	162.70	165.28	162.51	164.20
2073	NYSE	BFAM	Tue, Apr 20, 2021	164.86	167.75	162.92	163.26
2072	NYSE	BFAM	Mon, Apr 19, 2021	168.25	168.90	163.39	164.66
2071	NYSE	BFAM	Fri, Apr 16, 2021	167.52	167.52	165.47	167.09
2070	NYSE	BFAM	Thu, Apr 15, 2021	166.33	167.78	165.57	166.26
2069	NYSE	BFAM	Wed, Apr 14, 2021	163.25	166.67	163.00	164.75
2068	NYSE	BFAM	Tue, Apr 13, 2021	165.49	166.16	161.71	162.28
2067	NYSE	BFAM	Mon, Apr 12, 2021	164.82	167.27	163.06	166.51
2066	NYSE	BFAM	Fri, Apr 9, 2021	165.26	165.62	162.30	164.79
2065	NYSE	BFAM	Thu, Apr 8, 2021	159.60	165.26	157.90	164.54
2064	NYSE	BFAM	Wed, Apr 7, 2021	172.66	173.20	157.56	158.99
2063	NYSE	BFAM	Tue, Apr 6, 2021	180.00	180.31	177.14	178.29
2062	NYSE	BFAM	Mon, Apr 5, 2021	178.65	182.50	177.83	180.40
2061	NYSE	BFAM	Thu, Apr 1, 2021	173.08	177.00	173.06	176.76
2060	NYSE	BFAM	Wed, Mar 31, 2021	169.20	173.29	167.87	171.45
2059	NYSE	BFAM	Tue, Mar 30, 2021	164.88	170.71	164.62	169.09
2058	NYSE	BFAM	Mon, Mar 29, 2021	167.11	168.96	164.13	165.16
2057	NYSE	BFAM	Fri, Mar 26, 2021	166.55	167.78	164.43	167.58
2056	NYSE	BFAM	Thu, Mar 25, 2021	162.98	166.50	161.40	165.71
2055	NYSE	BFAM	Wed, Mar 24, 2021	160.41	164.99	159.10	163.43
2054	NYSE	BFAM	Tue, Mar 23, 2021	162.01	163.72	159.05	159.05
2053	NYSE	BFAM	Mon, Mar 22, 2021	165.94	167.51	163.40	163.45
2052	NYSE	BFAM	Fri, Mar 19, 2021	169.92	169.92	165.77	167.36
2051	NYSE	BFAM	Thu, Mar 18, 2021	169.60	172.82	167.66	169.36
2050	NYSE	BFAM	Wed, Mar 17, 2021	166.40	170.16	165.80	169.70
2049	NYSE	BFAM	Tue, Mar 16, 2021	170.14	170.94	166.69	167.02
2048	NYSE	BFAM	Mon, Mar 15, 2021	168.88	169.82	166.16	169.40
2047	NYSE	BFAM	Fri, Mar 12, 2021	170.80	173.74	169.60	169.60
2046	NYSE	BFAM	Thu, Mar 11, 2021	165.51	172.08	164.28	170.84
2045	NYSE	BFAM	Wed, Mar 10, 2021	162.19	167.38	161.23	164.00
2044	NYSE	BFAM	Tue, Mar 9, 2021	164.12	165.99	160.89	162.69
2043	NYSE	BFAM	Mon, Mar 8, 2021	162.01	164.10	160.53	162.40
2042	NYSE	BFAM	Fri, Mar 5, 2021	160.79	163.07	158.60	161.50
2041	NYSE	BFAM	Thu, Mar 4, 2021	164.34	165.03	157.89	160.39
2040	NYSE	BFAM	Wed, Mar 3, 2021	165.63	165.70	161.35	163.97
2039	NYSE	BFAM	Tue, Mar 2, 2021	163.80	167.32	160.90	164.95
2038	NYSE	BFAM	Mon, Mar 1, 2021	161.94	163.82	159.87	162.84
2037	NYSE	BFAM	Fri, Feb 26, 2021	160.16	161.69	157.14	159.66
2036	NYSE	BFAM	Thu, Feb 25, 2021	169.95	171.70	160.67	160.70
2035	NYSE	BFAM	Wed, Feb 24, 2021	169.91	171.26	166.01	170.76
2034	NYSE	BFAM	Tue, Feb 23, 2021	165.57	169.57	162.78	169.06
2033	NYSE	BFAM	Mon, Feb 22, 2021	169.50	171.19	165.85	166.13
2032	NYSE	BFAM	Fri, Feb 19, 2021	165.62	172.61	164.56	169.69
2031	NYSE	BFAM	Thu, Feb 18, 2021	172.00	174.11	163.11	164.98
2030	NYSE	BFAM	Wed, Feb 17, 2021	181.66	182.13	179.30	179.74
2029	NYSE	BFAM	Tue, Feb 16, 2021	179.57	182.49	176.05	181.69
2028	NYSE	BFAM	Fri, Feb 12, 2021	171.70	178.34	170.82	178.18
2027	NYSE	BFAM	Thu, Feb 11, 2021	174.69	175.93	171.57	172.73
2026	NYSE	BFAM	Wed, Feb 10, 2021	174.64	176.69	172.76	174.32
2025	NYSE	BFAM	Tue, Feb 9, 2021	173.57	175.09	170.44	173.45
2024	NYSE	BFAM	Mon, Feb 8, 2021	172.03	172.71	171.17	172.60
2023	NYSE	BFAM	Fri, Feb 5, 2021	168.93	171.96	168.21	171.13
2022	NYSE	BFAM	Thu, Feb 4, 2021	163.25	167.85	162.36	166.83
2021	NYSE	BFAM	Wed, Feb 3, 2021	160.00	163.42	158.88	163.13
2020	NYSE	BFAM	Tue, Feb 2, 2021	157.79	161.28	157.65	159.60
2019	NYSE	BFAM	Mon, Feb 1, 2021	154.48	158.00	152.56	157.35
2018	NYSE	BFAM	Fri, Jan 29, 2021	155.02	155.61	151.22	151.97
2017	NYSE	BFAM	Thu, Jan 28, 2021	157.31	158.38	154.12	155.99
2016	NYSE	BFAM	Wed, Jan 27, 2021	155.72	159.88	154.55	157.69
2015	NYSE	BFAM	Tue, Jan 26, 2021	153.54	158.71	152.41	157.46
2014	NYSE	BFAM	Mon, Jan 25, 2021	156.02	156.30	151.03	151.77
2013	NYSE	BFAM	Fri, Jan 22, 2021	158.14	159.01	156.35	156.39
2012	NYSE	BFAM	Thu, Jan 21, 2021	160.65	161.58	157.82	159.36
2011	NYSE	BFAM	Wed, Jan 20, 2021	159.03	160.82	157.30	159.64
2010	NYSE	BFAM	Tue, Jan 19, 2021	158.61	161.02	157.84	159.17
2009	NYSE	BFAM	Fri, Jan 15, 2021	156.11	160.00	155.83	158.35
2008	NYSE	BFAM	Thu, Jan 14, 2021	158.19	159.08	154.65	155.86
2007	NYSE	BFAM	Wed, Jan 13, 2021	159.20	159.55	155.70	156.24
2006	NYSE	BFAM	Tue, Jan 12, 2021	163.73	163.73	158.92	159.69
2005	NYSE	BFAM	Mon, Jan 11, 2021	160.21	165.70	160.21	161.67
2004	NYSE	BFAM	Fri, Jan 8, 2021	168.99	168.99	160.50	161.79
2003	NYSE	BFAM	Thu, Jan 7, 2021	166.94	169.10	166.36	167.28
2002	NYSE	BFAM	Wed, Jan 6, 2021	168.46	170.71	165.57	166.10
2001	NYSE	BFAM	Tue, Jan 5, 2021	164.46	168.22	164.31	167.73
2000	NYSE	BFAM	Mon, Jan 4, 2021	167.87	170.96	161.45	164.43
1999	NYSE	BFAM	Thu, Dec 31, 2020	168.93	173.30	168.61	172.99
1998	NYSE	BFAM	Wed, Dec 30, 2020	170.79	171.79	169.37	169.81
1997	NYSE	BFAM	Tue, Dec 29, 2020	169.38	170.68	168.13	170.44
1996	NYSE	BFAM	Mon, Dec 28, 2020	166.48	168.62	164.73	168.32
1995	NYSE	BFAM	Thu, Dec 24, 2020	166.38	166.38	164.88	165.34
1994	NYSE	BFAM	Wed, Dec 23, 2020	163.49	166.14	162.12	165.29
1993	NYSE	BFAM	Tue, Dec 22, 2020	167.31	167.48	161.01	161.94
1992	NYSE	BFAM	Mon, Dec 21, 2020	165.90	168.10	163.86	167.17
1991	NYSE	BFAM	Fri, Dec 18, 2020	168.92	168.95	166.65	168.62
1990	NYSE	BFAM	Thu, Dec 17, 2020	170.47	170.64	165.33	166.57
1989	NYSE	BFAM	Wed, Dec 16, 2020	172.27	172.79	169.86	170.17
1988	NYSE	BFAM	Tue, Dec 15, 2020	168.41	172.42	167.25	170.96
1987	NYSE	BFAM	Mon, Dec 14, 2020	166.16	169.54	165.91	168.52
1986	NYSE	BFAM	Fri, Dec 11, 2020	166.20	167.86	163.84	164.65
1985	NYSE	BFAM	Thu, Dec 10, 2020	165.78	167.29	165.25	166.32
1984	NYSE	BFAM	Wed, Dec 9, 2020	169.39	169.39	165.46	166.30
1983	NYSE	BFAM	Tue, Dec 8, 2020	165.29	169.03	165.29	168.60
1982	NYSE	BFAM	Mon, Dec 7, 2020	166.53	167.31	165.20	166.40
1981	NYSE	BFAM	Fri, Dec 4, 2020	166.45	166.82	164.59	166.00
1980	NYSE	BFAM	Thu, Dec 3, 2020	165.38	166.87	164.14	164.88
1979	NYSE	BFAM	Wed, Dec 2, 2020	168.54	168.56	165.18	165.24
1978	NYSE	BFAM	Tue, Dec 1, 2020	172.40	173.69	168.63	169.02
1977	NYSE	BFAM	Mon, Nov 30, 2020	170.46	172.06	168.12	170.11
1976	NYSE	BFAM	Fri, Nov 27, 2020	172.70	174.02	170.73	171.28
1975	NYSE	BFAM	Wed, Nov 25, 2020	172.25	173.79	170.83	173.02
1974	NYSE	BFAM	Tue, Nov 24, 2020	169.19	172.71	168.18	171.99
1973	NYSE	BFAM	Mon, Nov 23, 2020	169.37	171.09	167.10	167.79
1972	NYSE	BFAM	Fri, Nov 20, 2020	166.90	168.54	164.04	167.12
1971	NYSE	BFAM	Thu, Nov 19, 2020	167.19	169.06	165.89	167.75
1970	NYSE	BFAM	Wed, Nov 18, 2020	168.00	171.68	167.85	168.33
1969	NYSE	BFAM	Tue, Nov 17, 2020	169.44	169.44	166.08	168.49
1968	NYSE	BFAM	Mon, Nov 16, 2020	169.70	170.35	165.79	170.22
1967	NYSE	BFAM	Fri, Nov 13, 2020	164.40	166.97	163.58	166.55
1966	NYSE	BFAM	Thu, Nov 12, 2020	167.57	168.96	161.35	163.58
1965	NYSE	BFAM	Wed, Nov 11, 2020	168.83	169.98	166.99	168.02
1964	NYSE	BFAM	Tue, Nov 10, 2020	171.76	174.00	166.52	167.10
1963	NYSE	BFAM	Mon, Nov 9, 2020	163.15	177.16	163.15	173.01
1962	NYSE	BFAM	Fri, Nov 6, 2020	162.00	163.11	153.40	154.55
1961	NYSE	BFAM	Thu, Nov 5, 2020	160.42	164.01	160.42	163.33
1960	NYSE	BFAM	Wed, Nov 4, 2020	158.64	162.47	156.51	157.99
1959	NYSE	BFAM	Tue, Nov 3, 2020	159.09	160.48	156.54	157.54
1958	NYSE	BFAM	Mon, Nov 2, 2020	155.25	157.26	152.06	156.06
1957	NYSE	BFAM	Fri, Oct 30, 2020	159.88	160.91	155.30	158.05
1956	NYSE	BFAM	Thu, Oct 29, 2020	157.65	161.72	155.60	160.96
1955	NYSE	BFAM	Wed, Oct 28, 2020	157.70	158.97	154.85	157.65
1954	NYSE	BFAM	Tue, Oct 27, 2020	161.51	163.84	158.94	159.99
1953	NYSE	BFAM	Mon, Oct 26, 2020	160.02	162.12	158.15	161.76
1952	NYSE	BFAM	Fri, Oct 23, 2020	164.46	165.37	161.68	162.50
1951	NYSE	BFAM	Thu, Oct 22, 2020	166.19	166.47	162.80	164.79
1950	NYSE	BFAM	Wed, Oct 21, 2020	163.82	167.86	162.77	165.75
1949	NYSE	BFAM	Tue, Oct 20, 2020	157.61	164.56	157.12	163.25
1948	NYSE	BFAM	Mon, Oct 19, 2020	159.85	162.05	155.71	156.06
1947	NYSE	BFAM	Fri, Oct 16, 2020	157.90	160.83	157.41	158.28
1946	NYSE	BFAM	Thu, Oct 15, 2020	153.38	158.07	152.22	157.26
1945	NYSE	BFAM	Wed, Oct 14, 2020	153.53	155.91	153.30	154.69
1944	NYSE	BFAM	Tue, Oct 13, 2020	155.63	156.51	152.76	152.82
1943	NYSE	BFAM	Mon, Oct 12, 2020	155.46	157.87	154.95	155.85
1942	NYSE	BFAM	Fri, Oct 9, 2020	154.03	155.91	153.55	154.60
1941	NYSE	BFAM	Thu, Oct 8, 2020	153.46	155.67	153.23	153.79
1940	NYSE	BFAM	Wed, Oct 7, 2020	151.49	153.47	151.08	152.59
1939	NYSE	BFAM	Tue, Oct 6, 2020	157.31	157.46	149.42	149.92
1938	NYSE	BFAM	Mon, Oct 5, 2020	156.07	157.99	155.14	157.99
1937	NYSE	BFAM	Fri, Oct 2, 2020	152.64	156.81	152.22	154.94
1936	NYSE	BFAM	Thu, Oct 1, 2020	153.51	155.00	149.93	155.00
1935	NYSE	BFAM	Wed, Sep 30, 2020	149.20	152.56	149.20	152.04
1934	NYSE	BFAM	Tue, Sep 29, 2020	148.55	149.88	145.54	149.75
1933	NYSE	BFAM	Mon, Sep 28, 2020	146.31	149.46	146.19	148.53
1932	NYSE	BFAM	Fri, Sep 25, 2020	140.63	144.42	140.63	144.36
1931	NYSE	BFAM	Thu, Sep 24, 2020	141.37	142.25	138.73	140.97
1930	NYSE	BFAM	Wed, Sep 23, 2020	143.28	145.93	142.38	142.57
1929	NYSE	BFAM	Tue, Sep 22, 2020	137.83	142.52	137.41	142.50
1928	NYSE	BFAM	Mon, Sep 21, 2020	135.42	138.39	133.01	138.20
1927	NYSE	BFAM	Fri, Sep 18, 2020	141.20	142.33	138.41	139.46
1926	NYSE	BFAM	Thu, Sep 17, 2020	141.44	143.44	140.40	141.38
1925	NYSE	BFAM	Wed, Sep 16, 2020	140.06	145.44	139.18	143.06
1924	NYSE	BFAM	Tue, Sep 15, 2020	136.91	140.32	136.80	139.64
1923	NYSE	BFAM	Mon, Sep 14, 2020	135.73	137.94	135.30	136.63
1922	NYSE	BFAM	Fri, Sep 11, 2020	137.00	137.77	133.76	134.68
1921	NYSE	BFAM	Thu, Sep 10, 2020	135.86	137.60	134.40	135.98
1920	NYSE	BFAM	Wed, Sep 9, 2020	134.77	136.23	132.97	135.98
1919	NYSE	BFAM	Tue, Sep 8, 2020	134.75	137.56	132.69	135.31
1918	NYSE	BFAM	Fri, Sep 4, 2020	138.17	138.66	133.55	136.26
1917	NYSE	BFAM	Thu, Sep 3, 2020	135.32	137.63	133.30	137.13
1916	NYSE	BFAM	Wed, Sep 2, 2020	137.01	137.25	134.04	135.05
1915	NYSE	BFAM	Tue, Sep 1, 2020	132.69	135.74	132.10	135.74
1914	NYSE	BFAM	Mon, Aug 31, 2020	135.33	135.74	130.00	133.01
1913	NYSE	BFAM	Fri, Aug 28, 2020	135.00	137.43	133.17	135.99
1912	NYSE	BFAM	Thu, Aug 27, 2020	129.00	135.51	129.00	134.12
1911	NYSE	BFAM	Wed, Aug 26, 2020	131.46	131.46	128.36	128.71
1910	NYSE	BFAM	Tue, Aug 25, 2020	129.55	131.68	128.05	131.46
1909	NYSE	BFAM	Mon, Aug 24, 2020	129.47	129.47	127.77	129.35
1908	NYSE	BFAM	Fri, Aug 21, 2020	127.27	129.36	127.21	128.57
1907	NYSE	BFAM	Thu, Aug 20, 2020	126.05	127.49	125.95	127.21
1906	NYSE	BFAM	Wed, Aug 19, 2020	127.61	128.18	126.77	126.98
1905	NYSE	BFAM	Tue, Aug 18, 2020	130.54	130.54	126.92	127.65
1904	NYSE	BFAM	Mon, Aug 17, 2020	131.92	132.35	129.72	130.12
1903	NYSE	BFAM	Fri, Aug 14, 2020	127.75	130.80	127.05	130.31
1902	NYSE	BFAM	Thu, Aug 13, 2020	125.03	128.70	125.03	128.28
1901	NYSE	BFAM	Wed, Aug 12, 2020	126.75	126.75	124.45	126.00
1900	NYSE	BFAM	Tue, Aug 11, 2020	121.51	128.18	121.20	126.25
1899	NYSE	BFAM	Mon, Aug 10, 2020	121.84	122.85	118.99	120.31
1898	NYSE	BFAM	Fri, Aug 7, 2020	122.33	123.68	120.69	121.65
1897	NYSE	BFAM	Thu, Aug 6, 2020	126.13	129.00	121.17	123.55
1896	NYSE	BFAM	Wed, Aug 5, 2020	112.31	113.35	110.62	112.97
1895	NYSE	BFAM	Tue, Aug 4, 2020	107.15	111.99	106.27	111.50
1894	NYSE	BFAM	Mon, Aug 3, 2020	107.65	109.08	106.22	106.71
1893	NYSE	BFAM	Fri, Jul 31, 2020	109.50	110.42	105.86	107.24
1892	NYSE	BFAM	Thu, Jul 30, 2020	109.50	110.34	108.45	109.50
1891	NYSE	BFAM	Wed, Jul 29, 2020	111.59	113.21	110.46	110.64
1890	NYSE	BFAM	Tue, Jul 28, 2020	111.58	112.56	110.26	110.47
1889	NYSE	BFAM	Mon, Jul 27, 2020	110.96	112.08	109.83	111.82
1888	NYSE	BFAM	Fri, Jul 24, 2020	110.91	111.76	109.64	110.97
1887	NYSE	BFAM	Thu, Jul 23, 2020	113.01	113.01	109.50	110.65
1886	NYSE	BFAM	Wed, Jul 22, 2020	111.41	113.78	108.54	113.28
1885	NYSE	BFAM	Tue, Jul 21, 2020	114.63	116.17	110.74	111.21
1884	NYSE	BFAM	Mon, Jul 20, 2020	115.56	117.60	112.37	113.09
1883	NYSE	BFAM	Fri, Jul 17, 2020	116.00	117.15	114.43	115.92
1882	NYSE	BFAM	Thu, Jul 16, 2020	114.68	117.09	113.51	115.57
1881	NYSE	BFAM	Wed, Jul 15, 2020	111.81	115.76	110.67	115.69
1880	NYSE	BFAM	Tue, Jul 14, 2020	108.94	109.21	106.67	109.10
1879	NYSE	BFAM	Mon, Jul 13, 2020	111.79	112.42	107.88	109.18
1878	NYSE	BFAM	Fri, Jul 10, 2020	107.19	110.23	106.31	110.12
1877	NYSE	BFAM	Thu, Jul 9, 2020	111.63	112.00	105.91	107.20
1876	NYSE	BFAM	Wed, Jul 8, 2020	111.32	113.68	109.43	111.33
1875	NYSE	BFAM	Tue, Jul 7, 2020	115.49	115.49	110.02	110.75
1874	NYSE	BFAM	Mon, Jul 6, 2020	117.06	117.89	114.73	116.71
1873	NYSE	BFAM	Thu, Jul 2, 2020	119.86	121.02	114.74	114.83
1872	NYSE	BFAM	Wed, Jul 1, 2020	117.07	121.14	117.07	118.01
1871	NYSE	BFAM	Tue, Jun 30, 2020	114.97	117.95	113.44	117.20
1870	NYSE	BFAM	Mon, Jun 29, 2020	110.75	115.76	109.79	115.54
1869	NYSE	BFAM	Fri, Jun 26, 2020	114.96	115.39	110.14	110.26
1868	NYSE	BFAM	Thu, Jun 25, 2020	113.23	115.64	111.64	115.32
1867	NYSE	BFAM	Wed, Jun 24, 2020	116.82	117.12	111.27	113.73
1866	NYSE	BFAM	Tue, Jun 23, 2020	119.36	119.36	116.90	117.67
1865	NYSE	BFAM	Mon, Jun 22, 2020	115.23	117.28	112.97	117.00
1864	NYSE	BFAM	Fri, Jun 19, 2020	122.42	122.42	115.07	115.10
1863	NYSE	BFAM	Thu, Jun 18, 2020	120.07	122.88	120.01	120.47
1862	NYSE	BFAM	Wed, Jun 17, 2020	124.95	125.08	120.94	121.36
1861	NYSE	BFAM	Tue, Jun 16, 2020	125.89	127.55	122.94	124.82
1860	NYSE	BFAM	Mon, Jun 15, 2020	117.40	122.56	116.97	121.21
1859	NYSE	BFAM	Fri, Jun 12, 2020	125.32	126.55	118.48	121.56
1858	NYSE	BFAM	Thu, Jun 11, 2020	120.86	123.37	119.00	119.77
1857	NYSE	BFAM	Wed, Jun 10, 2020	129.41	131.49	125.15	128.50
1856	NYSE	BFAM	Tue, Jun 9, 2020	132.76	133.25	128.63	129.94
1855	NYSE	BFAM	Mon, Jun 8, 2020	138.00	139.50	133.77	136.25
1854	NYSE	BFAM	Fri, Jun 5, 2020	132.46	139.49	132.46	136.34
1853	NYSE	BFAM	Thu, Jun 4, 2020	127.40	128.85	126.37	128.03
1852	NYSE	BFAM	Wed, Jun 3, 2020	120.63	128.28	120.51	128.06
1851	NYSE	BFAM	Tue, Jun 2, 2020	116.53	118.22	115.42	118.17
1850	NYSE	BFAM	Mon, Jun 1, 2020	112.27	115.50	112.27	114.92
1849	NYSE	BFAM	Fri, May 29, 2020	111.86	113.56	109.65	111.88
1848	NYSE	BFAM	Thu, May 28, 2020	117.64	118.50	112.22	112.68
1847	NYSE	BFAM	Wed, May 27, 2020	111.79	117.95	109.37	117.58
1846	NYSE	BFAM	Tue, May 26, 2020	111.07	111.27	108.73	108.98
1845	NYSE	BFAM	Fri, May 22, 2020	107.05	107.14	104.54	106.04
1844	NYSE	BFAM	Thu, May 21, 2020	106.31	108.47	104.65	106.03
1843	NYSE	BFAM	Wed, May 20, 2020	107.35	107.98	105.21	105.80
1842	NYSE	BFAM	Tue, May 19, 2020	108.08	109.44	105.24	105.41
1841	NYSE	BFAM	Mon, May 18, 2020	102.89	109.06	102.68	108.48
1840	NYSE	BFAM	Fri, May 15, 2020	100.66	102.15	99.01	99.13
1839	NYSE	BFAM	Thu, May 14, 2020	98.89	101.05	97.23	100.93
1838	NYSE	BFAM	Wed, May 13, 2020	105.81	106.81	97.66	100.33
1837	NYSE	BFAM	Tue, May 12, 2020	114.50	114.50	106.48	106.50
1836	NYSE	BFAM	Mon, May 11, 2020	112.57	114.86	110.81	113.09
1835	NYSE	BFAM	Fri, May 8, 2020	114.23	116.15	112.18	112.36
1834	NYSE	BFAM	Thu, May 7, 2020	123.11	123.11	112.34	112.61
1833	NYSE	BFAM	Wed, May 6, 2020	122.16	122.86	119.23	120.70
1832	NYSE	BFAM	Tue, May 5, 2020	116.96	122.43	116.83	121.15
1831	NYSE	BFAM	Mon, May 4, 2020	114.28	115.21	113.00	115.07
1830	NYSE	BFAM	Fri, May 1, 2020	113.27	116.33	111.45	115.96
1829	NYSE	BFAM	Thu, Apr 30, 2020	119.92	119.92	115.92	116.45
1828	NYSE	BFAM	Wed, Apr 29, 2020	118.96	125.16	117.38	122.10
1827	NYSE	BFAM	Tue, Apr 28, 2020	113.82	117.71	112.13	116.21
1826	NYSE	BFAM	Mon, Apr 27, 2020	109.27	113.44	108.53	111.29
1825	NYSE	BFAM	Fri, Apr 24, 2020	109.95	109.95	105.06	107.65
1824	NYSE	BFAM	Thu, Apr 23, 2020	110.56	112.48	108.54	109.33
1823	NYSE	BFAM	Wed, Apr 22, 2020	112.89	114.99	110.82	110.95
1822	NYSE	BFAM	Tue, Apr 21, 2020	113.30	116.86	111.25	112.39
1821	NYSE	BFAM	Mon, Apr 20, 2020	118.55	124.62	116.87	120.00
1820	NYSE	BFAM	Fri, Apr 17, 2020	114.69	122.59	114.69	121.51
1819	NYSE	BFAM	Thu, Apr 16, 2020	115.06	115.73	108.38	111.32
1818	NYSE	BFAM	Wed, Apr 15, 2020	116.09	116.84	114.32	115.34
1817	NYSE	BFAM	Tue, Apr 14, 2020	119.53	121.35	118.18	119.72
1816	NYSE	BFAM	Mon, Apr 13, 2020	117.43	118.89	113.29	116.59
1815	NYSE	BFAM	Thu, Apr 9, 2020	112.71	120.00	112.71	117.04
1814	NYSE	BFAM	Wed, Apr 8, 2020	103.80	111.87	102.98	111.38
1813	NYSE	BFAM	Tue, Apr 7, 2020	104.99	111.93	101.79	102.87
1812	NYSE	BFAM	Mon, Apr 6, 2020	94.93	99.49	90.87	97.50
1811	NYSE	BFAM	Fri, Apr 3, 2020	95.12	97.40	89.73	91.10
1810	NYSE	BFAM	Thu, Apr 2, 2020	93.10	96.72	92.03	96.02
1809	NYSE	BFAM	Wed, Apr 1, 2020	98.41	98.41	91.47	93.00
1808	NYSE	BFAM	Tue, Mar 31, 2020	98.78	104.29	96.32	102.00
1807	NYSE	BFAM	Mon, Mar 30, 2020	101.76	102.69	95.20	99.31
1806	NYSE	BFAM	Fri, Mar 27, 2020	97.65	106.26	95.84	103.01
1805	NYSE	BFAM	Thu, Mar 26, 2020	95.60	101.09	94.23	100.87
1804	NYSE	BFAM	Wed, Mar 25, 2020	92.99	99.86	92.12	94.16
1803	NYSE	BFAM	Tue, Mar 24, 2020	90.58	93.23	87.16	92.03
1802	NYSE	BFAM	Mon, Mar 23, 2020	82.92	90.31	78.14	85.49
1801	NYSE	BFAM	Fri, Mar 20, 2020	71.14	85.90	68.13	83.96
1800	NYSE	BFAM	Thu, Mar 19, 2020	76.54	81.59	64.23	69.95
1799	NYSE	BFAM	Wed, Mar 18, 2020	92.45	92.45	73.42	76.32
1798	NYSE	BFAM	Tue, Mar 17, 2020	95.86	98.84	94.36	98.43
1797	NYSE	BFAM	Mon, Mar 16, 2020	113.53	114.69	92.96	94.31
1796	NYSE	BFAM	Fri, Mar 13, 2020	122.14	126.33	120.37	124.84
1795	NYSE	BFAM	Thu, Mar 12, 2020	123.40	125.47	110.94	117.54
1794	NYSE	BFAM	Wed, Mar 11, 2020	133.14	135.88	128.87	132.00
1793	NYSE	BFAM	Tue, Mar 10, 2020	139.10	139.99	133.37	136.03
1792	NYSE	BFAM	Mon, Mar 9, 2020	145.52	146.43	136.00	136.40
1791	NYSE	BFAM	Fri, Mar 6, 2020	148.69	152.13	146.56	151.68
1790	NYSE	BFAM	Thu, Mar 5, 2020	154.62	154.84	150.66	152.37
1789	NYSE	BFAM	Wed, Mar 4, 2020	159.07	159.73	154.48	157.16
1788	NYSE	BFAM	Tue, Mar 3, 2020	159.07	161.63	154.90	156.77
1787	NYSE	BFAM	Mon, Mar 2, 2020	157.41	162.90	155.12	159.37
1786	NYSE	BFAM	Fri, Feb 28, 2020	152.66	157.21	149.66	157.15
1785	NYSE	BFAM	Thu, Feb 27, 2020	161.45	161.86	155.16	155.55
1784	NYSE	BFAM	Wed, Feb 26, 2020	167.03	169.22	162.52	164.25
1783	NYSE	BFAM	Tue, Feb 25, 2020	170.54	170.60	167.04	167.25
1782	NYSE	BFAM	Mon, Feb 24, 2020	170.90	172.87	169.66	169.87
1781	NYSE	BFAM	Fri, Feb 21, 2020	173.78	174.65	172.82	174.42
1780	NYSE	BFAM	Thu, Feb 20, 2020	174.80	175.31	172.43	174.28
1779	NYSE	BFAM	Wed, Feb 19, 2020	172.72	175.47	172.72	174.81
1778	NYSE	BFAM	Tue, Feb 18, 2020	172.32	174.06	171.33	172.11
1777	NYSE	BFAM	Fri, Feb 14, 2020	174.81	176.98	164.15	172.32
1776	NYSE	BFAM	Thu, Feb 13, 2020	171.40	175.00	170.42	173.74
1775	NYSE	BFAM	Wed, Feb 12, 2020	171.36	172.25	170.74	171.96
1774	NYSE	BFAM	Tue, Feb 11, 2020	170.97	171.78	170.06	170.93
1773	NYSE	BFAM	Mon, Feb 10, 2020	167.31	170.56	167.31	170.31
1772	NYSE	BFAM	Fri, Feb 7, 2020	168.95	169.44	167.22	167.76
1771	NYSE	BFAM	Thu, Feb 6, 2020	168.91	169.16	167.59	169.08
1770	NYSE	BFAM	Wed, Feb 5, 2020	169.54	169.72	167.54	168.16
1769	NYSE	BFAM	Tue, Feb 4, 2020	166.54	168.56	166.46	168.52
1768	NYSE	BFAM	Mon, Feb 3, 2020	163.07	166.39	162.63	165.36
1767	NYSE	BFAM	Fri, Jan 31, 2020	164.32	165.13	163.36	163.73
1766	NYSE	BFAM	Thu, Jan 30, 2020	161.63	164.16	161.29	164.09
1765	NYSE	BFAM	Wed, Jan 29, 2020	161.92	163.36	161.59	162.55
1764	NYSE	BFAM	Tue, Jan 28, 2020	162.80	163.99	161.15	161.60
1763	NYSE	BFAM	Mon, Jan 27, 2020	159.82	163.11	158.99	162.37
1762	NYSE	BFAM	Fri, Jan 24, 2020	164.38	165.23	162.42	162.87
1761	NYSE	BFAM	Thu, Jan 23, 2020	163.65	164.92	163.13	164.02
1760	NYSE	BFAM	Wed, Jan 22, 2020	163.24	164.87	162.61	164.36
1759	NYSE	BFAM	Tue, Jan 21, 2020	161.60	163.04	161.44	162.48
1758	NYSE	BFAM	Fri, Jan 17, 2020	163.17	163.17	161.95	162.25
1757	NYSE	BFAM	Thu, Jan 16, 2020	162.39	163.24	161.56	162.68
1756	NYSE	BFAM	Wed, Jan 15, 2020	161.50	163.12	161.13	161.82
1755	NYSE	BFAM	Tue, Jan 14, 2020	163.34	163.34	161.20	161.58
1754	NYSE	BFAM	Mon, Jan 13, 2020	162.85	163.79	162.32	163.55
1753	NYSE	BFAM	Fri, Jan 10, 2020	161.39	162.55	160.85	162.32
1752	NYSE	BFAM	Thu, Jan 9, 2020	159.37	161.90	159.01	160.74
1751	NYSE	BFAM	Wed, Jan 8, 2020	157.15	158.71	156.55	158.50
1750	NYSE	BFAM	Tue, Jan 7, 2020	156.77	158.36	155.79	157.15
1749	NYSE	BFAM	Mon, Jan 6, 2020	154.66	157.38	153.78	157.02
1748	NYSE	BFAM	Fri, Jan 3, 2020	153.17	155.45	152.28	155.40
1747	NYSE	BFAM	Thu, Jan 2, 2020	151.38	153.86	150.65	153.86
1746	NYSE	BFAM	Tue, Dec 31, 2019	149.93	150.95	149.64	150.29
1745	NYSE	BFAM	Mon, Dec 30, 2019	150.96	151.00	149.13	149.95
1744	NYSE	BFAM	Fri, Dec 27, 2019	152.00	152.38	150.55	150.89
1743	NYSE	BFAM	Thu, Dec 26, 2019	151.38	152.33	149.79	152.05
1742	NYSE	BFAM	Tue, Dec 24, 2019	153.00	153.35	150.80	151.28
1741	NYSE	BFAM	Mon, Dec 23, 2019	153.51	153.73	151.33	153.00
1740	NYSE	BFAM	Fri, Dec 20, 2019	151.59	153.07	149.96	153.07
1739	NYSE	BFAM	Thu, Dec 19, 2019	151.03	152.36	149.99	151.23
1738	NYSE	BFAM	Wed, Dec 18, 2019	151.35	151.54	149.81	150.82
1737	NYSE	BFAM	Tue, Dec 17, 2019	152.28	152.92	150.62	151.07
1736	NYSE	BFAM	Mon, Dec 16, 2019	151.35	152.88	150.56	151.84
1735	NYSE	BFAM	Fri, Dec 13, 2019	149.00	150.55	147.90	150.55
1734	NYSE	BFAM	Thu, Dec 12, 2019	151.00	151.31	149.09	149.89
1733	NYSE	BFAM	Wed, Dec 11, 2019	151.47	152.56	150.44	151.20
1732	NYSE	BFAM	Tue, Dec 10, 2019	150.25	151.43	149.72	151.23
1731	NYSE	BFAM	Mon, Dec 9, 2019	151.49	152.31	148.30	149.84
1730	NYSE	BFAM	Fri, Dec 6, 2019	151.37	152.75	150.91	151.66
1729	NYSE	BFAM	Thu, Dec 5, 2019	152.28	153.81	149.68	150.83
1728	NYSE	BFAM	Wed, Dec 4, 2019	148.85	151.87	148.12	151.65
1727	NYSE	BFAM	Tue, Dec 3, 2019	150.49	151.66	148.08	148.34
1726	NYSE	BFAM	Mon, Dec 2, 2019	150.90	152.00	150.36	151.97
1725	NYSE	BFAM	Fri, Nov 29, 2019	151.57	152.66	150.10	150.52
1724	NYSE	BFAM	Wed, Nov 27, 2019	151.70	152.87	151.69	152.27
1723	NYSE	BFAM	Tue, Nov 26, 2019	150.93	152.84	150.93	151.47
1722	NYSE	BFAM	Mon, Nov 25, 2019	151.68	152.56	149.86	150.73
1721	NYSE	BFAM	Fri, Nov 22, 2019	149.71	151.29	148.15	150.86
1720	NYSE	BFAM	Thu, Nov 21, 2019	152.15	152.15	148.41	148.71
1719	NYSE	BFAM	Wed, Nov 20, 2019	151.50	152.99	151.50	152.43
1718	NYSE	BFAM	Tue, Nov 19, 2019	151.38	153.00	150.86	152.06
1717	NYSE	BFAM	Mon, Nov 18, 2019	150.09	151.97	150.09	151.34
1716	NYSE	BFAM	Fri, Nov 15, 2019	148.67	149.48	147.93	149.35
1715	NYSE	BFAM	Thu, Nov 14, 2019	145.07	148.51	144.15	148.06
1714	NYSE	BFAM	Wed, Nov 13, 2019	145.55	146.13	143.79	145.30
1713	NYSE	BFAM	Tue, Nov 12, 2019	144.44	146.19	144.44	145.46
1712	NYSE	BFAM	Mon, Nov 11, 2019	142.86	145.15	142.86	143.98
1711	NYSE	BFAM	Fri, Nov 8, 2019	145.10	146.90	142.32	143.24
1710	NYSE	BFAM	Thu, Nov 7, 2019	146.53	147.66	144.58	145.46
1709	NYSE	BFAM	Wed, Nov 6, 2019	144.76	146.95	144.57	146.39
1708	NYSE	BFAM	Tue, Nov 5, 2019	143.10	145.89	142.81	145.02
1707	NYSE	BFAM	Mon, Nov 4, 2019	145.10	145.20	142.38	142.93
1706	NYSE	BFAM	Fri, Nov 1, 2019	148.96	149.14	144.05	144.84
1705	NYSE	BFAM	Thu, Oct 31, 2019	148.41	155.52	146.54	148.52
1704	NYSE	BFAM	Wed, Oct 30, 2019	147.01	147.25	145.29	147.23
1703	NYSE	BFAM	Tue, Oct 29, 2019	146.62	148.21	146.03	147.12
1702	NYSE	BFAM	Mon, Oct 28, 2019	149.74	150.83	146.71	146.85
1701	NYSE	BFAM	Fri, Oct 25, 2019	149.12	150.72	148.59	149.70
1700	NYSE	BFAM	Thu, Oct 24, 2019	148.32	150.36	147.96	149.39
1699	NYSE	BFAM	Wed, Oct 23, 2019	149.13	150.01	147.40	147.83
1698	NYSE	BFAM	Tue, Oct 22, 2019	149.99	151.90	149.21	149.30
1697	NYSE	BFAM	Mon, Oct 21, 2019	150.16	151.30	149.29	149.53
1696	NYSE	BFAM	Fri, Oct 18, 2019	149.99	151.37	147.93	149.60
1695	NYSE	BFAM	Thu, Oct 17, 2019	153.03	154.42	150.49	150.79
1694	NYSE	BFAM	Wed, Oct 16, 2019	152.13	153.30	150.48	152.18
1693	NYSE	BFAM	Tue, Oct 15, 2019	152.89	154.54	152.33	152.80
1692	NYSE	BFAM	Mon, Oct 14, 2019	154.34	155.65	152.44	152.53
1691	NYSE	BFAM	Fri, Oct 11, 2019	155.66	156.71	153.89	154.64
1690	NYSE	BFAM	Thu, Oct 10, 2019	152.52	155.31	152.24	154.34
1689	NYSE	BFAM	Wed, Oct 9, 2019	151.59	153.69	150.83	152.91
1688	NYSE	BFAM	Tue, Oct 8, 2019	152.27	153.29	150.75	151.09
1687	NYSE	BFAM	Mon, Oct 7, 2019	153.49	153.91	152.95	153.31
1686	NYSE	BFAM	Fri, Oct 4, 2019	154.27	154.55	151.75	154.05
1685	NYSE	BFAM	Thu, Oct 3, 2019	150.58	153.86	149.74	153.56
1684	NYSE	BFAM	Wed, Oct 2, 2019	150.97	151.99	149.16	150.94
1683	NYSE	BFAM	Tue, Oct 1, 2019	152.28	153.70	151.43	151.83
1682	NYSE	BFAM	Mon, Sep 30, 2019	149.00	152.77	148.64	152.50
1681	NYSE	BFAM	Fri, Sep 27, 2019	152.03	152.03	148.01	148.51
1680	NYSE	BFAM	Thu, Sep 26, 2019	155.11	155.96	151.13	151.80
1679	NYSE	BFAM	Wed, Sep 25, 2019	157.41	158.37	154.87	155.23
1678	NYSE	BFAM	Tue, Sep 24, 2019	156.00	158.21	155.48	157.58
1677	NYSE	BFAM	Mon, Sep 23, 2019	154.63	157.03	154.29	155.81
1676	NYSE	BFAM	Fri, Sep 20, 2019	158.03	158.46	154.94	155.07
1675	NYSE	BFAM	Thu, Sep 19, 2019	160.21	160.64	156.67	157.74
1674	NYSE	BFAM	Wed, Sep 18, 2019	159.60	160.46	158.56	160.21
1673	NYSE	BFAM	Tue, Sep 17, 2019	157.70	160.94	157.70	159.41
1672	NYSE	BFAM	Mon, Sep 16, 2019	154.24	158.21	153.98	157.92
1671	NYSE	BFAM	Fri, Sep 13, 2019	154.16	155.84	152.44	155.40
1670	NYSE	BFAM	Thu, Sep 12, 2019	152.74	155.22	152.23	154.04
1669	NYSE	BFAM	Wed, Sep 11, 2019	151.63	153.47	149.89	151.58
1668	NYSE	BFAM	Tue, Sep 10, 2019	156.54	156.97	148.51	150.02
1667	NYSE	BFAM	Mon, Sep 9, 2019	165.53	165.53	158.14	158.69
1666	NYSE	BFAM	Fri, Sep 6, 2019	165.88	168.28	165.25	165.35
1665	NYSE	BFAM	Thu, Sep 5, 2019	165.00	166.34	164.33	165.34
1664	NYSE	BFAM	Wed, Sep 4, 2019	164.70	165.12	163.29	163.82
1663	NYSE	BFAM	Tue, Sep 3, 2019	164.20	165.04	162.90	163.36
1662	NYSE	BFAM	Fri, Aug 30, 2019	166.10	167.51	163.89	165.05
1661	NYSE	BFAM	Thu, Aug 29, 2019	167.05	167.05	165.16	165.48
1660	NYSE	BFAM	Wed, Aug 28, 2019	164.27	165.85	163.35	165.54
1659	NYSE	BFAM	Tue, Aug 27, 2019	164.81	166.37	162.99	164.79
1658	NYSE	BFAM	Mon, Aug 26, 2019	163.50	164.43	162.86	163.87
1657	NYSE	BFAM	Fri, Aug 23, 2019	166.53	166.72	162.44	162.82
1656	NYSE	BFAM	Thu, Aug 22, 2019	165.21	167.02	163.53	166.75
1655	NYSE	BFAM	Wed, Aug 21, 2019	164.22	165.83	163.96	165.06
1654	NYSE	BFAM	Tue, Aug 20, 2019	161.22	164.02	160.30	163.13
1653	NYSE	BFAM	Mon, Aug 19, 2019	162.49	162.77	160.85	161.23
1652	NYSE	BFAM	Fri, Aug 16, 2019	158.68	160.73	158.02	160.61
1651	NYSE	BFAM	Thu, Aug 15, 2019	156.75	158.35	156.05	158.19
1650	NYSE	BFAM	Wed, Aug 14, 2019	154.72	156.76	153.25	156.22
1649	NYSE	BFAM	Tue, Aug 13, 2019	154.52	156.62	153.86	155.96
1648	NYSE	BFAM	Mon, Aug 12, 2019	154.51	156.36	153.71	154.09
1647	NYSE	BFAM	Fri, Aug 9, 2019	154.00	155.58	152.77	154.68
1646	NYSE	BFAM	Thu, Aug 8, 2019	153.46	155.78	152.43	155.25
1645	NYSE	BFAM	Wed, Aug 7, 2019	149.84	153.01	148.25	152.13
1644	NYSE	BFAM	Tue, Aug 6, 2019	149.15	151.37	148.49	150.91
1643	NYSE	BFAM	Mon, Aug 5, 2019	148.67	148.88	146.70	147.80
1642	NYSE	BFAM	Fri, Aug 2, 2019	148.60	150.83	146.36	149.56
1641	NYSE	BFAM	Thu, Aug 1, 2019	152.48	153.54	149.27	149.91
1640	NYSE	BFAM	Wed, Jul 31, 2019	153.90	154.21	151.11	152.07
1639	NYSE	BFAM	Tue, Jul 30, 2019	153.45	155.05	152.73	154.13
1638	NYSE	BFAM	Mon, Jul 29, 2019	156.35	157.31	153.86	153.99
1637	NYSE	BFAM	Fri, Jul 26, 2019	155.16	157.12	154.59	156.85
1636	NYSE	BFAM	Thu, Jul 25, 2019	155.57	155.85	154.20	154.60
1635	NYSE	BFAM	Wed, Jul 24, 2019	155.18	156.06	153.33	155.57
1634	NYSE	BFAM	Tue, Jul 23, 2019	153.25	155.51	152.06	155.46
1633	NYSE	BFAM	Mon, Jul 22, 2019	151.29	153.34	151.29	152.30
1632	NYSE	BFAM	Fri, Jul 19, 2019	154.26	154.64	151.04	151.10
1631	NYSE	BFAM	Thu, Jul 18, 2019	153.92	154.17	153.04	153.91
1630	NYSE	BFAM	Wed, Jul 17, 2019	154.95	155.70	153.92	154.14
1629	NYSE	BFAM	Tue, Jul 16, 2019	154.28	155.78	154.28	155.06
1628	NYSE	BFAM	Mon, Jul 15, 2019	153.10	155.00	152.15	154.68
1627	NYSE	BFAM	Fri, Jul 12, 2019	153.12	154.07	152.38	153.09
1626	NYSE	BFAM	Thu, Jul 11, 2019	151.41	153.50	151.10	152.99
1625	NYSE	BFAM	Wed, Jul 10, 2019	152.22	153.79	150.66	150.91
1624	NYSE	BFAM	Tue, Jul 9, 2019	151.81	151.81	150.54	151.62
1623	NYSE	BFAM	Mon, Jul 8, 2019	154.55	154.63	150.61	152.21
1622	NYSE	BFAM	Fri, Jul 5, 2019	153.60	154.80	151.99	154.80
1621	NYSE	BFAM	Wed, Jul 3, 2019	153.82	155.00	152.98	154.83
1620	NYSE	BFAM	Tue, Jul 2, 2019	153.79	154.37	151.96	153.04
1619	NYSE	BFAM	Mon, Jul 1, 2019	151.84	153.89	151.21	153.79
1618	NYSE	BFAM	Fri, Jun 28, 2019	149.75	151.73	149.71	150.87
1617	NYSE	BFAM	Thu, Jun 27, 2019	149.20	150.25	148.89	150.00
1616	NYSE	BFAM	Wed, Jun 26, 2019	149.42	150.02	148.09	148.96
1615	NYSE	BFAM	Tue, Jun 25, 2019	149.82	150.47	148.32	148.82
1614	NYSE	BFAM	Mon, Jun 24, 2019	148.49	150.15	147.35	149.84
1613	NYSE	BFAM	Fri, Jun 21, 2019	145.90	149.50	145.67	148.24
1612	NYSE	BFAM	Thu, Jun 20, 2019	146.84	146.84	143.84	146.20
1611	NYSE	BFAM	Wed, Jun 19, 2019	139.48	141.42	138.85	141.20
1610	NYSE	BFAM	Tue, Jun 18, 2019	140.50	140.50	139.36	139.52
1609	NYSE	BFAM	Mon, Jun 17, 2019	139.56	140.14	139.01	139.82
1608	NYSE	BFAM	Fri, Jun 14, 2019	139.99	140.46	139.23	140.00
1607	NYSE	BFAM	Thu, Jun 13, 2019	139.89	140.15	139.08	140.00
1606	NYSE	BFAM	Wed, Jun 12, 2019	138.54	139.90	138.28	139.39
1605	NYSE	BFAM	Tue, Jun 11, 2019	140.23	140.30	137.47	138.33
1604	NYSE	BFAM	Mon, Jun 10, 2019	140.76	141.15	139.34	139.76
1603	NYSE	BFAM	Fri, Jun 7, 2019	139.77	140.38	138.87	140.10
1602	NYSE	BFAM	Thu, Jun 6, 2019	138.57	139.75	137.92	139.26
1601	NYSE	BFAM	Wed, Jun 5, 2019	137.66	139.04	137.15	138.47
1600	NYSE	BFAM	Tue, Jun 4, 2019	137.63	137.67	135.97	137.49
1599	NYSE	BFAM	Mon, Jun 3, 2019	137.06	137.36	135.61	136.57
1598	NYSE	BFAM	Fri, May 31, 2019	135.08	137.50	134.18	137.06
1597	NYSE	BFAM	Thu, May 30, 2019	135.34	136.72	134.99	136.02
1596	NYSE	BFAM	Wed, May 29, 2019	136.01	136.50	134.66	135.36
1595	NYSE	BFAM	Tue, May 28, 2019	136.49	138.00	135.63	136.24
1594	NYSE	BFAM	Fri, May 24, 2019	135.01	136.99	135.01	136.07
1593	NYSE	BFAM	Thu, May 23, 2019	133.12	134.66	132.62	134.51
1592	NYSE	BFAM	Wed, May 22, 2019	132.94	134.63	132.93	133.88
1591	NYSE	BFAM	Tue, May 21, 2019	133.34	134.35	133.34	133.47
1590	NYSE	BFAM	Mon, May 20, 2019	133.48	133.77	132.25	132.56
1589	NYSE	BFAM	Fri, May 17, 2019	133.44	135.18	132.78	134.19
1588	NYSE	BFAM	Thu, May 16, 2019	131.97	134.65	131.76	134.21
1587	NYSE	BFAM	Wed, May 15, 2019	130.18	132.42	130.18	131.90
1586	NYSE	BFAM	Tue, May 14, 2019	128.65	131.77	128.65	131.06
1585	NYSE	BFAM	Mon, May 13, 2019	130.55	130.55	128.00	128.46
1584	NYSE	BFAM	Fri, May 10, 2019	131.16	132.79	130.23	132.27
1583	NYSE	BFAM	Thu, May 9, 2019	129.69	131.27	128.74	131.05
1582	NYSE	BFAM	Wed, May 8, 2019	129.52	130.52	127.94	130.29
1581	NYSE	BFAM	Tue, May 7, 2019	130.17	130.78	129.15	129.96
1580	NYSE	BFAM	Mon, May 6, 2019	128.28	131.09	128.28	130.47
1579	NYSE	BFAM	Fri, May 3, 2019	129.77	131.02	129.57	130.29
1578	NYSE	BFAM	Thu, May 2, 2019	128.67	130.42	128.02	130.41
1577	NYSE	BFAM	Wed, May 1, 2019	130.25	132.41	128.27	129.43
1576	NYSE	BFAM	Tue, Apr 30, 2019	127.69	128.97	127.57	128.15
1575	NYSE	BFAM	Mon, Apr 29, 2019	128.48	128.95	128.03	128.64
1574	NYSE	BFAM	Fri, Apr 26, 2019	128.08	128.44	127.10	128.15
1573	NYSE	BFAM	Thu, Apr 25, 2019	127.42	128.28	126.39	127.50
1572	NYSE	BFAM	Wed, Apr 24, 2019	128.02	128.66	127.06	127.61
1571	NYSE	BFAM	Tue, Apr 23, 2019	125.75	128.48	125.75	128.07
1570	NYSE	BFAM	Mon, Apr 22, 2019	125.09	125.86	124.89	125.71
1569	NYSE	BFAM	Thu, Apr 18, 2019	126.71	127.37	125.41	125.48
1568	NYSE	BFAM	Wed, Apr 17, 2019	127.45	127.81	125.20	126.15
1567	NYSE	BFAM	Tue, Apr 16, 2019	128.54	129.32	127.06	127.18
1566	NYSE	BFAM	Mon, Apr 15, 2019	127.84	128.85	127.22	128.06
1565	NYSE	BFAM	Fri, Apr 12, 2019	128.42	129.24	127.89	128.52
1564	NYSE	BFAM	Thu, Apr 11, 2019	128.28	128.77	127.68	128.20
1563	NYSE	BFAM	Wed, Apr 10, 2019	127.76	128.79	127.57	128.26
1562	NYSE	BFAM	Tue, Apr 9, 2019	127.19	128.59	127.19	127.47
1561	NYSE	BFAM	Mon, Apr 8, 2019	128.08	128.25	126.67	127.72
1560	NYSE	BFAM	Fri, Apr 5, 2019	128.35	128.78	127.72	128.43
1559	NYSE	BFAM	Thu, Apr 4, 2019	127.93	128.00	127.05	127.60
1558	NYSE	BFAM	Wed, Apr 3, 2019	127.13	128.22	126.50	127.86
1557	NYSE	BFAM	Tue, Apr 2, 2019	125.90	126.53	124.20	126.48
1556	NYSE	BFAM	Mon, Apr 1, 2019	127.16	127.75	124.58	125.75
1555	NYSE	BFAM	Fri, Mar 29, 2019	126.57	127.32	126.18	127.11
1554	NYSE	BFAM	Thu, Mar 28, 2019	124.38	126.19	124.38	126.10
1553	NYSE	BFAM	Wed, Mar 27, 2019	123.82	124.42	123.18	124.14
1552	NYSE	BFAM	Tue, Mar 26, 2019	124.04	124.57	123.19	124.22
1551	NYSE	BFAM	Mon, Mar 25, 2019	123.62	124.12	122.68	123.15
1550	NYSE	BFAM	Fri, Mar 22, 2019	125.35	125.35	123.68	123.90
1549	NYSE	BFAM	Thu, Mar 21, 2019	123.40	125.62	123.40	125.37
1548	NYSE	BFAM	Wed, Mar 20, 2019	126.42	126.52	123.65	123.95
1547	NYSE	BFAM	Tue, Mar 19, 2019	126.10	127.24	125.84	126.58
1546	NYSE	BFAM	Mon, Mar 18, 2019	125.67	126.32	124.83	125.86
1545	NYSE	BFAM	Fri, Mar 15, 2019	125.44	126.42	124.68	125.55
1544	NYSE	BFAM	Thu, Mar 14, 2019	125.80	126.17	124.37	125.09
1543	NYSE	BFAM	Wed, Mar 13, 2019	125.21	126.48	125.21	125.85
1542	NYSE	BFAM	Tue, Mar 12, 2019	124.44	125.73	123.45	125.07
1541	NYSE	BFAM	Mon, Mar 11, 2019	123.11	124.60	121.43	124.44
1540	NYSE	BFAM	Fri, Mar 8, 2019	122.13	123.60	121.48	122.57
1539	NYSE	BFAM	Thu, Mar 7, 2019	124.07	124.45	122.84	123.23
1538	NYSE	BFAM	Wed, Mar 6, 2019	125.20	125.31	124.42	124.54
1537	NYSE	BFAM	Tue, Mar 5, 2019	125.53	125.53	124.49	124.92
1536	NYSE	BFAM	Mon, Mar 4, 2019	125.21	125.30	123.95	124.99
1535	NYSE	BFAM	Fri, Mar 1, 2019	124.31	125.02	123.73	124.64
1534	NYSE	BFAM	Thu, Feb 28, 2019	123.20	125.00	123.20	124.00
1533	NYSE	BFAM	Wed, Feb 27, 2019	122.10	123.45	122.02	123.40
1532	NYSE	BFAM	Tue, Feb 26, 2019	122.46	123.00	122.16	122.54
1531	NYSE	BFAM	Mon, Feb 25, 2019	123.12	123.64	122.06	122.44
1530	NYSE	BFAM	Fri, Feb 22, 2019	122.29	123.65	122.27	123.10
1529	NYSE	BFAM	Thu, Feb 21, 2019	122.70	124.20	121.57	121.95
1528	NYSE	BFAM	Wed, Feb 20, 2019	122.15	122.78	120.91	122.57
1527	NYSE	BFAM	Tue, Feb 19, 2019	121.00	122.06	120.29	121.67
1526	NYSE	BFAM	Fri, Feb 15, 2019	119.70	121.82	119.69	121.14
1525	NYSE	BFAM	Thu, Feb 14, 2019	120.25	120.70	117.92	119.67
1524	NYSE	BFAM	Wed, Feb 13, 2019	120.00	123.61	118.51	120.98
1523	NYSE	BFAM	Tue, Feb 12, 2019	119.08	119.17	117.19	117.47
1522	NYSE	BFAM	Mon, Feb 11, 2019	118.00	118.49	117.18	117.92
1521	NYSE	BFAM	Fri, Feb 8, 2019	117.03	118.12	116.95	117.92
1520	NYSE	BFAM	Thu, Feb 7, 2019	117.00	120.51	116.89	117.83
1519	NYSE	BFAM	Wed, Feb 6, 2019	117.38	117.65	116.62	117.30
1518	NYSE	BFAM	Tue, Feb 5, 2019	116.30	117.12	115.87	116.98
1517	NYSE	BFAM	Mon, Feb 4, 2019	115.55	116.53	115.20	116.11
1516	NYSE	BFAM	Fri, Feb 1, 2019	115.50	116.28	114.85	116.11
1515	NYSE	BFAM	Thu, Jan 31, 2019	114.46	116.66	114.17	115.79
1514	NYSE	BFAM	Wed, Jan 30, 2019	114.38	116.04	113.36	114.08
1513	NYSE	BFAM	Tue, Jan 29, 2019	113.95	114.57	113.27	113.94
1512	NYSE	BFAM	Mon, Jan 28, 2019	113.47	114.45	113.28	113.87
1511	NYSE	BFAM	Fri, Jan 25, 2019	115.90	115.90	114.31	114.47
1510	NYSE	BFAM	Thu, Jan 24, 2019	115.14	115.86	114.87	115.20
1509	NYSE	BFAM	Wed, Jan 23, 2019	115.35	115.94	114.30	115.28
1508	NYSE	BFAM	Tue, Jan 22, 2019	116.55	117.28	114.34	114.99
1507	NYSE	BFAM	Fri, Jan 18, 2019	114.77	117.88	114.57	117.06
1506	NYSE	BFAM	Thu, Jan 17, 2019	113.34	114.89	113.34	114.39
1505	NYSE	BFAM	Wed, Jan 16, 2019	112.84	114.15	112.60	113.85
1504	NYSE	BFAM	Tue, Jan 15, 2019	110.13	113.81	109.76	112.56
1503	NYSE	BFAM	Mon, Jan 14, 2019	110.18	110.73	109.24	110.07
1502	NYSE	BFAM	Fri, Jan 11, 2019	110.86	111.43	110.36	110.57
1501	NYSE	BFAM	Thu, Jan 10, 2019	111.06	111.85	110.83	111.46
1500	NYSE	BFAM	Wed, Jan 9, 2019	111.49	112.43	110.98	111.44
1499	NYSE	BFAM	Tue, Jan 8, 2019	111.36	112.30	110.37	111.07
1498	NYSE	BFAM	Mon, Jan 7, 2019	109.56	111.55	109.56	110.75
1497	NYSE	BFAM	Fri, Jan 4, 2019	108.18	110.11	108.03	110.02
1496	NYSE	BFAM	Thu, Jan 3, 2019	109.62	109.93	107.42	107.49
1495	NYSE	BFAM	Wed, Jan 2, 2019	110.02	110.32	108.10	110.23
1494	NYSE	BFAM	Mon, Dec 31, 2018	111.95	112.27	110.29	111.45
1493	NYSE	BFAM	Fri, Dec 28, 2018	111.42	112.61	109.92	111.39
1492	NYSE	BFAM	Thu, Dec 27, 2018	107.22	111.07	107.22	111.00
1491	NYSE	BFAM	Wed, Dec 26, 2018	106.46	109.33	106.08	109.33
1490	NYSE	BFAM	Mon, Dec 24, 2018	106.92	107.03	105.15	105.39
1489	NYSE	BFAM	Fri, Dec 21, 2018	109.31	110.16	107.03	107.15
1488	NYSE	BFAM	Thu, Dec 20, 2018	109.45	110.48	108.18	108.95
1487	NYSE	BFAM	Wed, Dec 19, 2018	111.23	112.67	109.54	110.15
1486	NYSE	BFAM	Tue, Dec 18, 2018	110.50	112.09	110.50	111.34
1485	NYSE	BFAM	Mon, Dec 17, 2018	111.66	113.48	109.88	110.12
1484	NYSE	BFAM	Fri, Dec 14, 2018	113.61	114.31	111.74	111.89
1483	NYSE	BFAM	Thu, Dec 13, 2018	115.34	115.87	113.84	114.00
1482	NYSE	BFAM	Wed, Dec 12, 2018	115.27	116.67	114.84	115.36
1481	NYSE	BFAM	Tue, Dec 11, 2018	116.00	116.96	113.31	113.37
1480	NYSE	BFAM	Mon, Dec 10, 2018	115.66	115.66	114.04	114.90
1479	NYSE	BFAM	Fri, Dec 7, 2018	119.01	120.31	115.35	116.26
1478	NYSE	BFAM	Thu, Dec 6, 2018	120.00	120.35	116.70	119.26
1477	NYSE	BFAM	Tue, Dec 4, 2018	123.67	123.88	120.87	121.17
1476	NYSE	BFAM	Mon, Dec 3, 2018	122.99	123.93	121.81	123.75
1475	NYSE	BFAM	Fri, Nov 30, 2018	121.52	122.76	121.29	121.68
1474	NYSE	BFAM	Thu, Nov 29, 2018	118.11	122.63	117.72	121.35
1473	NYSE	BFAM	Wed, Nov 28, 2018	118.31	118.89	117.54	118.12
1472	NYSE	BFAM	Tue, Nov 27, 2018	117.45	118.40	117.45	117.90
1471	NYSE	BFAM	Mon, Nov 26, 2018	119.09	119.09	117.51	118.03
1470	NYSE	BFAM	Fri, Nov 23, 2018	117.40	119.05	117.40	118.14
1469	NYSE	BFAM	Wed, Nov 21, 2018	118.13	119.43	117.80	117.84
1468	NYSE	BFAM	Tue, Nov 20, 2018	117.92	118.78	117.20	117.29
1467	NYSE	BFAM	Mon, Nov 19, 2018	120.36	121.64	118.37	119.00
1466	NYSE	BFAM	Fri, Nov 16, 2018	117.00	120.22	116.87	120.20
1465	NYSE	BFAM	Thu, Nov 15, 2018	116.47	117.85	116.00	117.81
1464	NYSE	BFAM	Wed, Nov 14, 2018	118.53	119.68	117.16	117.46
1463	NYSE	BFAM	Tue, Nov 13, 2018	117.66	120.04	117.25	118.21
1462	NYSE	BFAM	Mon, Nov 12, 2018	121.45	122.01	117.00	117.35
1461	NYSE	BFAM	Fri, Nov 9, 2018	119.00	120.89	117.00	120.81
1460	NYSE	BFAM	Thu, Nov 8, 2018	117.41	118.65	116.87	118.30
1459	NYSE	BFAM	Wed, Nov 7, 2018	117.00	118.76	116.31	117.93
1458	NYSE	BFAM	Tue, Nov 6, 2018	115.58	116.93	114.35	116.32
1457	NYSE	BFAM	Mon, Nov 5, 2018	115.54	116.37	113.15	115.47
1456	NYSE	BFAM	Fri, Nov 2, 2018	112.80	117.93	112.00	115.93
1455	NYSE	BFAM	Thu, Nov 1, 2018	115.18	116.90	114.60	115.55
1454	NYSE	BFAM	Wed, Oct 31, 2018	114.79	116.64	114.78	114.91
1453	NYSE	BFAM	Tue, Oct 30, 2018	110.25	113.84	109.97	113.60
1452	NYSE	BFAM	Mon, Oct 29, 2018	113.68	114.42	109.34	110.35
1451	NYSE	BFAM	Fri, Oct 26, 2018	111.55	113.35	111.13	112.69
1450	NYSE	BFAM	Thu, Oct 25, 2018	110.86	113.39	110.75	113.00
1449	NYSE	BFAM	Wed, Oct 24, 2018	112.75	114.09	109.85	109.95
1448	NYSE	BFAM	Tue, Oct 23, 2018	112.10	113.38	111.32	112.90
1447	NYSE	BFAM	Mon, Oct 22, 2018	114.05	115.75	113.79	114.17
1446	NYSE	BFAM	Fri, Oct 19, 2018	114.72	114.83	112.68	113.73
1445	NYSE	BFAM	Thu, Oct 18, 2018	114.64	115.30	114.05	114.39
1444	NYSE	BFAM	Wed, Oct 17, 2018	116.00	116.42	114.12	114.86
1443	NYSE	BFAM	Tue, Oct 16, 2018	112.72	116.02	112.26	115.96
1442	NYSE	BFAM	Mon, Oct 15, 2018	112.83	114.40	112.00	112.19
1441	NYSE	BFAM	Fri, Oct 12, 2018	113.02	113.66	111.62	112.78
1440	NYSE	BFAM	Thu, Oct 11, 2018	112.17	112.85	110.23	111.14
1439	NYSE	BFAM	Wed, Oct 10, 2018	115.34	116.35	112.23	112.36
1438	NYSE	BFAM	Tue, Oct 9, 2018	114.39	116.42	114.09	115.68
1437	NYSE	BFAM	Mon, Oct 8, 2018	115.30	115.60	113.28	114.80
1436	NYSE	BFAM	Fri, Oct 5, 2018	113.34	116.28	113.18	115.39
1435	NYSE	BFAM	Thu, Oct 4, 2018	116.42	116.42	113.13	113.76
1434	NYSE	BFAM	Wed, Oct 3, 2018	116.56	117.24	115.49	116.43
1433	NYSE	BFAM	Tue, Oct 2, 2018	117.29	117.29	115.51	116.01
1432	NYSE	BFAM	Mon, Oct 1, 2018	118.36	118.91	116.34	117.20
1431	NYSE	BFAM	Fri, Sep 28, 2018	116.75	118.35	116.20	117.84
1430	NYSE	BFAM	Thu, Sep 27, 2018	117.10	117.92	116.29	116.97
1429	NYSE	BFAM	Wed, Sep 26, 2018	118.47	118.50	116.72	116.88
1428	NYSE	BFAM	Tue, Sep 25, 2018	116.76	118.56	116.22	118.24
1427	NYSE	BFAM	Mon, Sep 24, 2018	116.15	117.30	115.91	116.68
1426	NYSE	BFAM	Fri, Sep 21, 2018	115.48	116.47	115.22	116.36
1425	NYSE	BFAM	Thu, Sep 20, 2018	114.78	115.96	114.78	115.45
1424	NYSE	BFAM	Wed, Sep 19, 2018	116.05	116.05	113.82	114.54
1423	NYSE	BFAM	Tue, Sep 18, 2018	115.37	116.20	114.78	115.87
1422	NYSE	BFAM	Mon, Sep 17, 2018	115.75	116.13	114.13	115.11
1421	NYSE	BFAM	Fri, Sep 14, 2018	116.85	117.51	116.16	116.16
1420	NYSE	BFAM	Thu, Sep 13, 2018	116.28	117.23	116.08	116.51
1419	NYSE	BFAM	Wed, Sep 12, 2018	116.15	116.46	114.63	116.04
1418	NYSE	BFAM	Tue, Sep 11, 2018	115.97	118.07	115.43	116.32
1417	NYSE	BFAM	Mon, Sep 10, 2018	117.85	117.85	116.70	116.78
1416	NYSE	BFAM	Fri, Sep 7, 2018	117.77	119.09	117.33	117.84
1415	NYSE	BFAM	Thu, Sep 6, 2018	118.37	118.62	117.27	118.02
1414	NYSE	BFAM	Wed, Sep 5, 2018	118.87	118.91	117.51	118.20
1413	NYSE	BFAM	Tue, Sep 4, 2018	119.83	119.83	118.72	119.43
1412	NYSE	BFAM	Fri, Aug 31, 2018	119.00	119.77	118.80	119.43
1411	NYSE	BFAM	Thu, Aug 30, 2018	118.68	119.52	117.99	119.24
1410	NYSE	BFAM	Wed, Aug 29, 2018	119.65	120.07	118.55	118.97
1409	NYSE	BFAM	Tue, Aug 28, 2018	118.86	119.92	118.42	119.36
1408	NYSE	BFAM	Mon, Aug 27, 2018	117.69	119.02	117.18	118.90
1407	NYSE	BFAM	Fri, Aug 24, 2018	116.95	117.74	116.35	117.28
1406	NYSE	BFAM	Thu, Aug 23, 2018	116.55	117.35	116.18	116.48
1405	NYSE	BFAM	Wed, Aug 22, 2018	116.92	117.08	116.26	116.55
1404	NYSE	BFAM	Tue, Aug 21, 2018	116.59	117.50	116.59	117.19
1403	NYSE	BFAM	Mon, Aug 20, 2018	116.53	117.09	115.90	116.64
1402	NYSE	BFAM	Fri, Aug 17, 2018	115.24	116.27	114.55	116.12
1401	NYSE	BFAM	Thu, Aug 16, 2018	114.63	115.86	114.53	115.45
1400	NYSE	BFAM	Wed, Aug 15, 2018	113.19	114.21	112.61	114.20
1399	NYSE	BFAM	Tue, Aug 14, 2018	111.56	114.10	111.56	113.85
1398	NYSE	BFAM	Mon, Aug 13, 2018	110.07	111.93	109.76	111.53
1397	NYSE	BFAM	Fri, Aug 10, 2018	109.98	111.10	109.57	110.33
1396	NYSE	BFAM	Thu, Aug 9, 2018	109.64	110.46	109.46	110.17
1395	NYSE	BFAM	Wed, Aug 8, 2018	109.10	110.30	109.01	109.66
1394	NYSE	BFAM	Tue, Aug 7, 2018	110.25	110.77	109.04	109.27
1393	NYSE	BFAM	Mon, Aug 6, 2018	110.00	111.23	109.41	110.69
1392	NYSE	BFAM	Fri, Aug 3, 2018	106.80	112.68	106.80	110.33
1391	NYSE	BFAM	Thu, Aug 2, 2018	107.33	108.74	107.03	108.28
1390	NYSE	BFAM	Wed, Aug 1, 2018	107.00	108.15	106.34	107.69
1389	NYSE	BFAM	Tue, Jul 31, 2018	107.05	107.85	106.57	106.99
1388	NYSE	BFAM	Mon, Jul 30, 2018	109.56	109.56	106.68	106.88
1387	NYSE	BFAM	Fri, Jul 27, 2018	111.19	111.29	108.77	109.14
1386	NYSE	BFAM	Thu, Jul 26, 2018	110.09	111.02	109.65	110.95
1385	NYSE	BFAM	Wed, Jul 25, 2018	109.57	110.58	108.46	110.45
1384	NYSE	BFAM	Tue, Jul 24, 2018	110.20	110.53	108.44	109.32
1383	NYSE	BFAM	Mon, Jul 23, 2018	110.38	110.47	109.59	110.11
1382	NYSE	BFAM	Fri, Jul 20, 2018	109.76	110.88	109.15	110.30
1381	NYSE	BFAM	Thu, Jul 19, 2018	110.04	110.85	109.19	109.81
1380	NYSE	BFAM	Wed, Jul 18, 2018	108.81	110.36	108.81	110.14
1379	NYSE	BFAM	Tue, Jul 17, 2018	108.66	108.90	108.18	108.85
1378	NYSE	BFAM	Mon, Jul 16, 2018	108.84	108.92	108.02	108.57
1377	NYSE	BFAM	Fri, Jul 13, 2018	108.55	109.16	107.73	108.84
1376	NYSE	BFAM	Thu, Jul 12, 2018	108.15	108.86	107.91	108.60
1375	NYSE	BFAM	Wed, Jul 11, 2018	106.83	107.93	106.83	107.61
1374	NYSE	BFAM	Tue, Jul 10, 2018	107.05	107.43	106.49	107.34
1373	NYSE	BFAM	Mon, Jul 9, 2018	106.68	107.41	106.44	107.01
1372	NYSE	BFAM	Fri, Jul 6, 2018	104.87	106.66	104.87	106.11
1371	NYSE	BFAM	Thu, Jul 5, 2018	104.30	104.79	103.70	104.79
1370	NYSE	BFAM	Tue, Jul 3, 2018	103.57	104.34	103.10	104.10
1369	NYSE	BFAM	Mon, Jul 2, 2018	101.68	103.56	101.28	103.54
1368	NYSE	BFAM	Fri, Jun 29, 2018	102.78	103.12	102.43	102.52
1367	NYSE	BFAM	Thu, Jun 28, 2018	100.84	102.23	100.12	102.03
1366	NYSE	BFAM	Wed, Jun 27, 2018	103.02	103.02	100.56	100.83
1365	NYSE	BFAM	Tue, Jun 26, 2018	103.13	103.52	102.14	102.47
1364	NYSE	BFAM	Mon, Jun 25, 2018	104.97	104.97	102.84	103.23
1363	NYSE	BFAM	Fri, Jun 22, 2018	105.74	105.74	104.79	105.46
1362	NYSE	BFAM	Thu, Jun 21, 2018	105.37	105.74	104.15	105.10
1361	NYSE	BFAM	Wed, Jun 20, 2018	106.08	106.55	105.10	105.75
1360	NYSE	BFAM	Tue, Jun 19, 2018	105.18	106.08	104.21	106.00
1359	NYSE	BFAM	Mon, Jun 18, 2018	105.21	105.80	104.58	105.48
1358	NYSE	BFAM	Fri, Jun 15, 2018	104.53	105.36	104.52	105.12
1357	NYSE	BFAM	Thu, Jun 14, 2018	106.29	106.37	105.34	105.77
1356	NYSE	BFAM	Wed, Jun 13, 2018	108.29	108.32	105.90	106.17
1355	NYSE	BFAM	Tue, Jun 12, 2018	107.58	108.40	107.46	108.09
1354	NYSE	BFAM	Mon, Jun 11, 2018	107.90	107.94	107.09	107.44
1353	NYSE	BFAM	Fri, Jun 8, 2018	106.27	107.57	106.21	107.49
1352	NYSE	BFAM	Thu, Jun 7, 2018	105.69	106.24	104.85	106.23
1351	NYSE	BFAM	Wed, Jun 6, 2018	103.21	105.93	103.21	105.77
1350	NYSE	BFAM	Tue, Jun 5, 2018	103.42	104.46	102.36	103.01
1349	NYSE	BFAM	Mon, Jun 4, 2018	102.04	103.41	101.85	103.26
1348	NYSE	BFAM	Fri, Jun 1, 2018	101.31	101.75	100.94	101.71
1347	NYSE	BFAM	Thu, May 31, 2018	101.39	102.00	101.09	101.20
1346	NYSE	BFAM	Wed, May 30, 2018	100.11	101.82	99.85	101.37
1345	NYSE	BFAM	Tue, May 29, 2018	100.44	100.68	99.41	100.05
1344	NYSE	BFAM	Fri, May 25, 2018	100.62	101.84	100.55	101.04
1343	NYSE	BFAM	Thu, May 24, 2018	99.57	100.82	99.29	100.58
1342	NYSE	BFAM	Wed, May 23, 2018	99.55	99.73	99.18	99.44
1341	NYSE	BFAM	Tue, May 22, 2018	100.05	100.41	99.50	99.73
1340	NYSE	BFAM	Mon, May 21, 2018	99.72	99.92	98.87	99.76
1339	NYSE	BFAM	Fri, May 18, 2018	99.37	99.63	99.16	99.41
1338	NYSE	BFAM	Thu, May 17, 2018	98.70	99.59	98.55	99.43
1337	NYSE	BFAM	Wed, May 16, 2018	98.55	99.30	98.08	98.98
1336	NYSE	BFAM	Tue, May 15, 2018	98.04	98.55	97.74	98.24
1335	NYSE	BFAM	Mon, May 14, 2018	99.26	99.28	98.13	98.50
1334	NYSE	BFAM	Fri, May 11, 2018	98.46	99.23	97.64	99.20
1333	NYSE	BFAM	Thu, May 10, 2018	97.52	98.56	97.10	98.13
1332	NYSE	BFAM	Wed, May 9, 2018	99.02	99.02	97.16	97.50
1331	NYSE	BFAM	Tue, May 8, 2018	98.37	98.99	98.35	98.81
1330	NYSE	BFAM	Mon, May 7, 2018	98.20	99.03	97.38	98.85
1329	NYSE	BFAM	Fri, May 4, 2018	96.53	98.10	95.37	98.10
1328	NYSE	BFAM	Thu, May 3, 2018	96.16	96.98	95.88	96.72
1327	NYSE	BFAM	Wed, May 2, 2018	94.98	96.88	94.39	96.50
1326	NYSE	BFAM	Tue, May 1, 2018	93.00	95.53	91.29	95.03
1325	NYSE	BFAM	Mon, Apr 30, 2018	96.47	96.84	94.80	94.88
1324	NYSE	BFAM	Fri, Apr 27, 2018	96.00	96.31	95.00	96.00
1323	NYSE	BFAM	Thu, Apr 26, 2018	96.27	97.15	95.50	96.05
1322	NYSE	BFAM	Wed, Apr 25, 2018	96.86	97.37	95.67	95.89
1321	NYSE	BFAM	Tue, Apr 24, 2018	99.10	99.44	96.56	96.95
1320	NYSE	BFAM	Mon, Apr 23, 2018	98.89	99.51	98.45	98.84
1319	NYSE	BFAM	Fri, Apr 20, 2018	98.70	99.00	97.85	98.77
1318	NYSE	BFAM	Thu, Apr 19, 2018	99.22	99.53	98.18	98.39
1317	NYSE	BFAM	Wed, Apr 18, 2018	98.99	99.89	98.93	99.48
1316	NYSE	BFAM	Tue, Apr 17, 2018	99.87	99.88	98.47	98.99
1315	NYSE	BFAM	Mon, Apr 16, 2018	98.93	100.17	98.92	99.59
1314	NYSE	BFAM	Fri, Apr 13, 2018	99.42	99.42	98.27	98.80
1313	NYSE	BFAM	Thu, Apr 12, 2018	98.62	99.59	98.39	98.70
1312	NYSE	BFAM	Wed, Apr 11, 2018	98.87	99.14	98.02	98.23
1311	NYSE	BFAM	Tue, Apr 10, 2018	97.39	99.06	97.39	98.89
1310	NYSE	BFAM	Mon, Apr 9, 2018	96.83	97.49	96.38	96.47
1309	NYSE	BFAM	Fri, Apr 6, 2018	98.56	99.26	96.08	96.10
1308	NYSE	BFAM	Thu, Apr 5, 2018	97.78	99.99	97.78	99.10
1307	NYSE	BFAM	Wed, Apr 4, 2018	95.61	97.65	95.38	97.56
1306	NYSE	BFAM	Tue, Apr 3, 2018	95.82	97.24	95.00	96.97
1305	NYSE	BFAM	Mon, Apr 2, 2018	99.66	100.11	97.56	97.79
1304	NYSE	BFAM	Thu, Mar 29, 2018	98.49	100.35	98.07	99.72
1303	NYSE	BFAM	Wed, Mar 28, 2018	98.00	99.72	96.86	97.69
1302	NYSE	BFAM	Tue, Mar 27, 2018	103.47	103.47	97.71	97.86
1301	NYSE	BFAM	Mon, Mar 26, 2018	103.60	105.04	102.90	104.67
1300	NYSE	BFAM	Fri, Mar 23, 2018	102.14	103.52	102.14	102.84
1299	NYSE	BFAM	Thu, Mar 22, 2018	102.00	102.74	101.74	101.88
1298	NYSE	BFAM	Wed, Mar 21, 2018	102.42	102.95	101.68	102.31
1297	NYSE	BFAM	Tue, Mar 20, 2018	101.24	102.42	100.66	102.29
1296	NYSE	BFAM	Mon, Mar 19, 2018	100.82	101.42	100.74	101.21
1295	NYSE	BFAM	Fri, Mar 16, 2018	100.19	101.47	99.73	101.17
1294	NYSE	BFAM	Thu, Mar 15, 2018	99.81	100.26	98.88	100.10
1293	NYSE	BFAM	Wed, Mar 14, 2018	99.85	100.01	98.70	99.99
1292	NYSE	BFAM	Tue, Mar 13, 2018	100.35	100.95	99.40	99.48
1291	NYSE	BFAM	Mon, Mar 12, 2018	100.41	100.83	99.71	100.35
1290	NYSE	BFAM	Fri, Mar 9, 2018	99.11	100.55	98.38	100.30
1289	NYSE	BFAM	Thu, Mar 8, 2018	98.50	99.87	98.24	98.51
1288	NYSE	BFAM	Wed, Mar 7, 2018	96.29	98.50	96.29	98.34
1287	NYSE	BFAM	Tue, Mar 6, 2018	96.17	97.07	95.56	96.57
1286	NYSE	BFAM	Mon, Mar 5, 2018	95.50	96.91	95.09	96.26
1285	NYSE	BFAM	Fri, Mar 2, 2018	95.07	96.22	94.31	95.83
1284	NYSE	BFAM	Thu, Mar 1, 2018	95.54	95.85	94.39	95.17
1283	NYSE	BFAM	Wed, Feb 28, 2018	96.27	97.31	95.57	95.57
1282	NYSE	BFAM	Tue, Feb 27, 2018	96.60	96.93	95.87	96.12
1281	NYSE	BFAM	Mon, Feb 26, 2018	96.50	97.18	95.82	96.59
1280	NYSE	BFAM	Fri, Feb 23, 2018	96.00	96.77	95.40	96.46
1279	NYSE	BFAM	Thu, Feb 22, 2018	97.07	98.03	95.57	95.97
1278	NYSE	BFAM	Wed, Feb 21, 2018	96.10	98.00	96.10	96.66
1277	NYSE	BFAM	Tue, Feb 20, 2018	97.06	97.59	96.03	96.09
1276	NYSE	BFAM	Fri, Feb 16, 2018	95.81	97.59	95.81	97.35
1275	NYSE	BFAM	Thu, Feb 15, 2018	96.00	96.10	95.13	96.00
1274	NYSE	BFAM	Wed, Feb 14, 2018	95.08	96.00	94.32	95.94
1273	NYSE	BFAM	Tue, Feb 13, 2018	93.02	95.17	92.70	95.16
1272	NYSE	BFAM	Mon, Feb 12, 2018	93.66	94.45	92.61	93.08
1271	NYSE	BFAM	Fri, Feb 9, 2018	94.68	96.65	92.72	93.56
1270	NYSE	BFAM	Thu, Feb 8, 2018	94.04	94.43	91.54	91.78
1269	NYSE	BFAM	Wed, Feb 7, 2018	94.36	94.97	93.76	93.92
1268	NYSE	BFAM	Tue, Feb 6, 2018	92.84	94.76	92.55	94.35
1267	NYSE	BFAM	Mon, Feb 5, 2018	96.48	96.74	93.67	94.36
1266	NYSE	BFAM	Fri, Feb 2, 2018	98.25	98.81	96.61	97.21
1265	NYSE	BFAM	Thu, Feb 1, 2018	98.04	98.84	97.49	98.75
1264	NYSE	BFAM	Wed, Jan 31, 2018	97.13	98.25	96.77	98.20
1263	NYSE	BFAM	Tue, Jan 30, 2018	96.49	97.28	95.99	97.01
1262	NYSE	BFAM	Mon, Jan 29, 2018	97.45	97.80	96.60	96.75
1261	NYSE	BFAM	Fri, Jan 26, 2018	97.45	98.24	96.77	97.80
1260	NYSE	BFAM	Thu, Jan 25, 2018	97.60	97.88	96.81	97.32
1259	NYSE	BFAM	Wed, Jan 24, 2018	98.28	98.48	96.63	97.17
1258	NYSE	BFAM	Tue, Jan 23, 2018	97.70	98.25	97.17	98.09
1257	NYSE	BFAM	Mon, Jan 22, 2018	97.52	98.22	97.17	97.57
1256	NYSE	BFAM	Fri, Jan 19, 2018	96.65	98.16	96.65	97.51
1255	NYSE	BFAM	Thu, Jan 18, 2018	95.93	96.46	95.54	96.18
1254	NYSE	BFAM	Wed, Jan 17, 2018	96.17	96.27	95.12	95.68
1253	NYSE	BFAM	Tue, Jan 16, 2018	95.35	96.43	95.35	95.58
1252	NYSE	BFAM	Fri, Jan 12, 2018	95.00	95.91	94.52	95.44
1251	NYSE	BFAM	Thu, Jan 11, 2018	94.83	95.43	94.54	95.43
1250	NYSE	BFAM	Wed, Jan 10, 2018	94.66	94.96	93.91	94.88
1249	NYSE	BFAM	Tue, Jan 9, 2018	94.73	95.28	94.72	94.97
1248	NYSE	BFAM	Mon, Jan 8, 2018	94.65	95.50	94.54	95.05
1247	NYSE	BFAM	Fri, Jan 5, 2018	94.48	95.78	94.47	95.75
1246	NYSE	BFAM	Thu, Jan 4, 2018	94.02	95.20	93.91	94.59
1245	NYSE	BFAM	Wed, Jan 3, 2018	94.25	94.49	93.54	94.16
1244	NYSE	BFAM	Tue, Jan 2, 2018	94.00	94.41	93.14	94.03
1243	NYSE	BFAM	Fri, Dec 29, 2017	94.34	94.43	93.90	94.00
1242	NYSE	BFAM	Thu, Dec 28, 2017	94.44	94.58	93.48	94.28
1241	NYSE	BFAM	Wed, Dec 27, 2017	94.39	94.70	94.04	94.18
1240	NYSE	BFAM	Tue, Dec 26, 2017	94.42	94.72	94.11	94.34
1239	NYSE	BFAM	Fri, Dec 22, 2017	94.22	94.74	93.88	94.48
1238	NYSE	BFAM	Thu, Dec 21, 2017	94.72	95.82	93.79	94.22
1237	NYSE	BFAM	Wed, Dec 20, 2017	94.71	95.40	94.52	94.69
1236	NYSE	BFAM	Tue, Dec 19, 2017	94.57	94.78	94.05	94.71
1235	NYSE	BFAM	Mon, Dec 18, 2017	93.91	94.77	93.91	94.57
1234	NYSE	BFAM	Fri, Dec 15, 2017	91.45	93.76	91.20	93.65
1233	NYSE	BFAM	Thu, Dec 14, 2017	90.94	91.46	90.81	91.35
1232	NYSE	BFAM	Wed, Dec 13, 2017	91.20	91.68	90.74	90.85
1231	NYSE	BFAM	Tue, Dec 12, 2017	91.64	91.81	91.06	91.27
1230	NYSE	BFAM	Mon, Dec 11, 2017	91.76	91.91	91.37	91.77
1229	NYSE	BFAM	Fri, Dec 8, 2017	92.27	92.42	91.53	91.56
1228	NYSE	BFAM	Thu, Dec 7, 2017	90.38	92.07	90.28	92.05
1227	NYSE	BFAM	Wed, Dec 6, 2017	90.05	90.50	89.22	90.42
1226	NYSE	BFAM	Tue, Dec 5, 2017	90.10	90.50	89.96	90.15
1225	NYSE	BFAM	Mon, Dec 4, 2017	89.51	90.34	89.16	89.90
1224	NYSE	BFAM	Fri, Dec 1, 2017	88.78	89.66	87.84	88.94
1223	NYSE	BFAM	Thu, Nov 30, 2017	88.70	89.18	88.45	88.95
1222	NYSE	BFAM	Wed, Nov 29, 2017	88.36	88.82	88.26	88.68
1221	NYSE	BFAM	Tue, Nov 28, 2017	87.62	88.13	87.29	88.07
1220	NYSE	BFAM	Mon, Nov 27, 2017	88.28	88.59	87.13	87.42
1219	NYSE	BFAM	Fri, Nov 24, 2017	88.24	88.82	87.83	87.92
1218	NYSE	BFAM	Wed, Nov 22, 2017	88.02	88.29	87.77	88.08
1217	NYSE	BFAM	Tue, Nov 21, 2017	87.67	88.14	87.60	88.04
1216	NYSE	BFAM	Mon, Nov 20, 2017	87.72	87.99	86.80	87.67
1215	NYSE	BFAM	Fri, Nov 17, 2017	87.74	88.00	87.27	87.55
1214	NYSE	BFAM	Thu, Nov 16, 2017	86.64	87.65	86.62	87.61
1213	NYSE	BFAM	Wed, Nov 15, 2017	86.27	86.61	85.58	86.19
1212	NYSE	BFAM	Tue, Nov 14, 2017	86.69	87.25	86.25	86.58
1211	NYSE	BFAM	Mon, Nov 13, 2017	86.41	87.54	85.99	86.73
1210	NYSE	BFAM	Fri, Nov 10, 2017	86.73	87.27	86.50	86.66
1209	NYSE	BFAM	Thu, Nov 9, 2017	86.60	87.23	85.55	86.59
1208	NYSE	BFAM	Wed, Nov 8, 2017	89.47	90.81	89.29	89.96
1207	NYSE	BFAM	Tue, Nov 7, 2017	89.51	90.03	88.13	89.52
1206	NYSE	BFAM	Mon, Nov 6, 2017	89.04	90.52	88.71	89.53
1205	NYSE	BFAM	Fri, Nov 3, 2017	88.49	89.21	87.42	89.11
1204	NYSE	BFAM	Thu, Nov 2, 2017	91.75	93.13	88.32	88.68
1203	NYSE	BFAM	Wed, Nov 1, 2017	86.66	86.66	85.61	86.59
1202	NYSE	BFAM	Tue, Oct 31, 2017	85.84	86.67	85.84	86.30
1201	NYSE	BFAM	Mon, Oct 30, 2017	86.26	86.45	85.02	85.69
1200	NYSE	BFAM	Fri, Oct 27, 2017	85.84	86.48	85.41	86.45
1199	NYSE	BFAM	Thu, Oct 26, 2017	85.70	86.46	85.21	85.60
1198	NYSE	BFAM	Wed, Oct 25, 2017	86.37	86.83	85.35	85.91
1197	NYSE	BFAM	Tue, Oct 24, 2017	85.60	86.67	85.41	86.47
1196	NYSE	BFAM	Mon, Oct 23, 2017	86.52	86.52	85.35	85.63
1195	NYSE	BFAM	Fri, Oct 20, 2017	85.32	86.07	84.97	86.04
1194	NYSE	BFAM	Thu, Oct 19, 2017	84.62	85.39	84.38	85.19
1193	NYSE	BFAM	Wed, Oct 18, 2017	85.18	85.57	84.84	84.91
1192	NYSE	BFAM	Tue, Oct 17, 2017	85.10	85.58	84.91	85.07
1191	NYSE	BFAM	Mon, Oct 16, 2017	85.18	85.38	84.65	85.21
1190	NYSE	BFAM	Fri, Oct 13, 2017	85.34	85.34	84.63	85.15
1189	NYSE	BFAM	Thu, Oct 12, 2017	85.45	85.62	85.13	85.24
1188	NYSE	BFAM	Wed, Oct 11, 2017	85.56	85.94	85.02	85.29
1187	NYSE	BFAM	Tue, Oct 10, 2017	85.34	85.89	85.15	85.49
1186	NYSE	BFAM	Mon, Oct 9, 2017	85.75	85.75	84.78	85.34
1185	NYSE	BFAM	Fri, Oct 6, 2017	85.16	85.99	85.16	85.84
1184	NYSE	BFAM	Thu, Oct 5, 2017	85.78	85.97	85.08	85.32
1183	NYSE	BFAM	Wed, Oct 4, 2017	87.40	87.48	85.53	85.58
1182	NYSE	BFAM	Tue, Oct 3, 2017	87.50	88.13	86.62	87.21
1181	NYSE	BFAM	Mon, Oct 2, 2017	86.21	87.42	86.17	87.10
1180	NYSE	BFAM	Fri, Sep 29, 2017	85.64	86.30	85.01	86.21
1179	NYSE	BFAM	Thu, Sep 28, 2017	84.19	85.81	83.88	85.74
1178	NYSE	BFAM	Wed, Sep 27, 2017	84.17	84.47	83.34	84.31
1177	NYSE	BFAM	Tue, Sep 26, 2017	82.00	84.04	82.00	83.91
1176	NYSE	BFAM	Mon, Sep 25, 2017	81.93	82.23	81.41	82.20
1175	NYSE	BFAM	Fri, Sep 22, 2017	81.83	82.25	81.69	81.99
1174	NYSE	BFAM	Thu, Sep 21, 2017	82.36	82.42	81.50	81.76
1173	NYSE	BFAM	Wed, Sep 20, 2017	81.44	82.41	81.24	82.35
1172	NYSE	BFAM	Tue, Sep 19, 2017	81.33	81.66	81.01	81.36
1171	NYSE	BFAM	Mon, Sep 18, 2017	81.18	81.45	80.91	81.39
1170	NYSE	BFAM	Fri, Sep 15, 2017	81.09	81.09	80.61	80.96
1169	NYSE	BFAM	Thu, Sep 14, 2017	80.60	81.68	80.29	81.29
1168	NYSE	BFAM	Wed, Sep 13, 2017	80.85	81.05	80.51	80.86
1167	NYSE	BFAM	Tue, Sep 12, 2017	80.12	80.74	79.91	80.73
1166	NYSE	BFAM	Mon, Sep 11, 2017	79.76	80.49	79.39	80.36
1165	NYSE	BFAM	Fri, Sep 8, 2017	78.10	79.33	77.75	79.22
1164	NYSE	BFAM	Thu, Sep 7, 2017	78.81	79.12	77.69	78.04
1163	NYSE	BFAM	Wed, Sep 6, 2017	79.88	80.00	78.37	78.76
1162	NYSE	BFAM	Tue, Sep 5, 2017	79.85	80.62	79.55	79.92
1161	NYSE	BFAM	Fri, Sep 1, 2017	79.85	80.26	79.62	79.88
1160	NYSE	BFAM	Thu, Aug 31, 2017	79.34	79.95	79.13	79.93
1159	NYSE	BFAM	Wed, Aug 30, 2017	79.05	79.27	78.85	79.17
1158	NYSE	BFAM	Tue, Aug 29, 2017	79.37	79.81	79.02	79.06
1157	NYSE	BFAM	Mon, Aug 28, 2017	79.58	79.90	79.03	79.66
1156	NYSE	BFAM	Fri, Aug 25, 2017	79.34	79.88	79.12	79.42
1155	NYSE	BFAM	Thu, Aug 24, 2017	80.50	80.50	79.03	79.06
1154	NYSE	BFAM	Wed, Aug 23, 2017	80.48	80.73	80.02	80.33
1153	NYSE	BFAM	Tue, Aug 22, 2017	80.00	80.76	79.94	80.73
1152	NYSE	BFAM	Mon, Aug 21, 2017	79.42	79.80	78.99	79.72
1151	NYSE	BFAM	Fri, Aug 18, 2017	79.58	79.89	79.05	79.50
1150	NYSE	BFAM	Thu, Aug 17, 2017	79.70	80.17	79.42	79.81
1149	NYSE	BFAM	Wed, Aug 16, 2017	79.93	80.41	79.62	79.81
1148	NYSE	BFAM	Tue, Aug 15, 2017	80.38	80.38	79.65	79.88
1147	NYSE	BFAM	Mon, Aug 14, 2017	79.68	80.30	79.68	80.18
1146	NYSE	BFAM	Fri, Aug 11, 2017	78.67	80.00	77.73	79.16
1145	NYSE	BFAM	Thu, Aug 10, 2017	79.44	79.89	79.18	79.29
1144	NYSE	BFAM	Wed, Aug 9, 2017	79.18	79.76	79.09	79.60
1143	NYSE	BFAM	Tue, Aug 8, 2017	78.78	79.63	78.59	79.42
1142	NYSE	BFAM	Mon, Aug 7, 2017	78.80	79.22	78.35	79.17
1141	NYSE	BFAM	Fri, Aug 4, 2017	79.23	79.25	78.38	78.71
1140	NYSE	BFAM	Thu, Aug 3, 2017	78.54	79.80	78.28	78.91
1139	NYSE	BFAM	Wed, Aug 2, 2017	81.90	82.00	78.07	78.49
1138	NYSE	BFAM	Tue, Aug 1, 2017	79.63	81.16	79.18	79.85
1137	NYSE	BFAM	Mon, Jul 31, 2017	79.17	79.66	78.95	79.01
1136	NYSE	BFAM	Fri, Jul 28, 2017	78.81	79.39	78.22	79.20
1135	NYSE	BFAM	Thu, Jul 27, 2017	79.55	79.75	78.72	78.92
1134	NYSE	BFAM	Wed, Jul 26, 2017	79.43	80.67	79.11	79.18
1133	NYSE	BFAM	Tue, Jul 25, 2017	79.48	80.01	79.24	79.45
1132	NYSE	BFAM	Mon, Jul 24, 2017	79.52	80.19	79.28	79.59
1131	NYSE	BFAM	Fri, Jul 21, 2017	79.69	79.81	79.41	79.55
1130	NYSE	BFAM	Thu, Jul 20, 2017	79.70	80.00	79.48	79.68
1129	NYSE	BFAM	Wed, Jul 19, 2017	79.37	80.03	79.36	79.70
1128	NYSE	BFAM	Tue, Jul 18, 2017	78.94	79.66	77.67	79.30
1127	NYSE	BFAM	Mon, Jul 17, 2017	77.25	77.99	76.95	77.65
1126	NYSE	BFAM	Fri, Jul 14, 2017	76.97	77.65	76.86	77.33
1125	NYSE	BFAM	Thu, Jul 13, 2017	76.87	77.77	76.53	77.05
1124	NYSE	BFAM	Wed, Jul 12, 2017	76.61	77.44	76.61	76.97
1123	NYSE	BFAM	Tue, Jul 11, 2017	76.37	76.60	75.85	76.46
1122	NYSE	BFAM	Mon, Jul 10, 2017	76.72	77.09	76.05	76.22
1121	NYSE	BFAM	Fri, Jul 7, 2017	75.93	76.70	75.92	76.56
1120	NYSE	BFAM	Thu, Jul 6, 2017	76.65	76.73	75.65	75.84
1119	NYSE	BFAM	Wed, Jul 5, 2017	76.80	77.12	76.13	76.91
1118	NYSE	BFAM	Mon, Jul 3, 2017	77.23	77.65	76.86	76.87
1117	NYSE	BFAM	Fri, Jun 30, 2017	77.52	77.70	77.17	77.21
1116	NYSE	BFAM	Thu, Jun 29, 2017	76.94	77.38	76.81	77.12
1115	NYSE	BFAM	Wed, Jun 28, 2017	77.52	77.94	76.48	76.81
1114	NYSE	BFAM	Tue, Jun 27, 2017	77.50	78.21	76.97	77.24
1113	NYSE	BFAM	Mon, Jun 26, 2017	78.41	78.82	77.52	77.76
1112	NYSE	BFAM	Fri, Jun 23, 2017	78.35	78.92	77.95	78.01
1111	NYSE	BFAM	Thu, Jun 22, 2017	79.25	79.31	78.16	78.28
1110	NYSE	BFAM	Wed, Jun 21, 2017	78.00	79.33	77.79	79.24
1109	NYSE	BFAM	Tue, Jun 20, 2017	77.14	78.47	76.83	77.55
1108	NYSE	BFAM	Mon, Jun 19, 2017	77.00	77.49	76.72	77.00
1107	NYSE	BFAM	Fri, Jun 16, 2017	76.62	77.30	76.44	77.02
1106	NYSE	BFAM	Thu, Jun 15, 2017	75.86	77.50	75.83	76.89
1105	NYSE	BFAM	Wed, Jun 14, 2017	76.70	76.88	76.38	76.60
1104	NYSE	BFAM	Tue, Jun 13, 2017	76.39	77.00	76.14	76.82
1103	NYSE	BFAM	Mon, Jun 12, 2017	76.24	76.52	75.74	76.39
1102	NYSE	BFAM	Fri, Jun 9, 2017	76.42	76.85	76.08	76.28
1101	NYSE	BFAM	Thu, Jun 8, 2017	76.85	76.89	76.22	76.57
1100	NYSE	BFAM	Wed, Jun 7, 2017	77.03	77.14	76.76	77.02
1099	NYSE	BFAM	Tue, Jun 6, 2017	76.69	77.24	76.60	76.95
1098	NYSE	BFAM	Mon, Jun 5, 2017	77.61	77.96	77.13	77.19
1097	NYSE	BFAM	Fri, Jun 2, 2017	78.31	78.46	77.65	77.84
1096	NYSE	BFAM	Thu, Jun 1, 2017	76.87	78.10	75.55	77.99
1095	NYSE	BFAM	Wed, May 31, 2017	77.04	77.39	76.50	76.72
1094	NYSE	BFAM	Tue, May 30, 2017	76.43	77.13	76.00	76.98
1093	NYSE	BFAM	Fri, May 26, 2017	76.46	76.96	76.25	76.62
1092	NYSE	BFAM	Thu, May 25, 2017	76.56	77.06	76.36	76.37
1091	NYSE	BFAM	Wed, May 24, 2017	76.00	76.99	76.00	76.46
1090	NYSE	BFAM	Tue, May 23, 2017	77.31	77.31	75.91	76.01
1089	NYSE	BFAM	Mon, May 22, 2017	76.31	76.88	75.94	76.80
1088	NYSE	BFAM	Fri, May 19, 2017	76.95	76.95	76.21	76.23
1087	NYSE	BFAM	Thu, May 18, 2017	76.37	77.25	76.33	76.76
1086	NYSE	BFAM	Wed, May 17, 2017	77.05	77.46	76.08	76.38
1085	NYSE	BFAM	Tue, May 16, 2017	78.73	78.82	77.36	77.61
1084	NYSE	BFAM	Mon, May 15, 2017	78.01	79.14	78.01	78.56
1083	NYSE	BFAM	Fri, May 12, 2017	77.97	78.85	77.60	78.19
1082	NYSE	BFAM	Thu, May 11, 2017	78.99	79.07	78.00	78.65
1081	NYSE	BFAM	Wed, May 10, 2017	80.87	81.00	80.13	80.61
1080	NYSE	BFAM	Tue, May 9, 2017	79.77	80.95	79.77	80.76
1079	NYSE	BFAM	Mon, May 8, 2017	79.17	81.23	79.03	80.04
1078	NYSE	BFAM	Fri, May 5, 2017	77.50	79.46	76.97	79.44
1077	NYSE	BFAM	Thu, May 4, 2017	76.09	76.61	75.61	76.04
1076	NYSE	BFAM	Wed, May 3, 2017	76.21	76.33	75.40	75.91
1075	NYSE	BFAM	Tue, May 2, 2017	75.86	76.97	75.86	76.39
1074	NYSE	BFAM	Mon, May 1, 2017	76.21	76.24	74.95	75.99
1073	NYSE	BFAM	Fri, Apr 28, 2017	75.88	76.26	75.73	76.12
1072	NYSE	BFAM	Thu, Apr 27, 2017	75.63	76.25	75.52	76.09
1071	NYSE	BFAM	Wed, Apr 26, 2017	74.89	76.06	74.89	75.49
1070	NYSE	BFAM	Tue, Apr 25, 2017	75.05	75.30	74.32	75.07
1069	NYSE	BFAM	Mon, Apr 24, 2017	75.00	75.52	74.47	74.63
1068	NYSE	BFAM	Fri, Apr 21, 2017	73.43	74.90	73.32	74.57
1067	NYSE	BFAM	Thu, Apr 20, 2017	72.78	73.49	72.78	73.45
1066	NYSE	BFAM	Wed, Apr 19, 2017	72.24	72.78	72.24	72.70
1065	NYSE	BFAM	Tue, Apr 18, 2017	71.95	72.31	71.61	72.10
1064	NYSE	BFAM	Mon, Apr 17, 2017	72.08	72.31	71.08	72.12
1063	NYSE	BFAM	Thu, Apr 13, 2017	71.57	71.83	71.35	71.53
1062	NYSE	BFAM	Wed, Apr 12, 2017	72.13	72.30	71.53	71.70
1061	NYSE	BFAM	Tue, Apr 11, 2017	70.95	72.28	70.93	72.27
1060	NYSE	BFAM	Mon, Apr 10, 2017	70.93	71.61	70.79	71.34
1059	NYSE	BFAM	Fri, Apr 7, 2017	70.84	71.48	70.84	70.86
1058	NYSE	BFAM	Thu, Apr 6, 2017	70.08	71.32	69.49	71.04
1057	NYSE	BFAM	Wed, Apr 5, 2017	70.88	71.30	69.98	70.07
1056	NYSE	BFAM	Tue, Apr 4, 2017	70.13	70.88	70.13	70.56
1055	NYSE	BFAM	Mon, Apr 3, 2017	72.18	72.51	69.98	70.04
1054	NYSE	BFAM	Fri, Mar 31, 2017	72.23	72.51	71.79	72.49
1053	NYSE	BFAM	Thu, Mar 30, 2017	71.78	72.34	71.77	72.18
1052	NYSE	BFAM	Wed, Mar 29, 2017	71.85	72.14	71.39	71.76
1051	NYSE	BFAM	Tue, Mar 28, 2017	70.66	72.09	70.37	71.93
1050	NYSE	BFAM	Mon, Mar 27, 2017	69.63	70.81	69.44	70.69
1049	NYSE	BFAM	Fri, Mar 24, 2017	70.01	70.61	69.75	70.31
1048	NYSE	BFAM	Thu, Mar 23, 2017	69.17	70.20	69.17	69.88
1047	NYSE	BFAM	Wed, Mar 22, 2017	69.24	69.33	68.87	69.16
1046	NYSE	BFAM	Tue, Mar 21, 2017	70.00	70.00	69.36	69.50
1045	NYSE	BFAM	Mon, Mar 20, 2017	69.61	69.87	69.61	69.86
1044	NYSE	BFAM	Fri, Mar 17, 2017	68.56	70.00	68.53	69.92
1043	NYSE	BFAM	Thu, Mar 16, 2017	69.07	69.47	68.32	68.73
1042	NYSE	BFAM	Wed, Mar 15, 2017	69.19	69.28	68.62	68.66
1041	NYSE	BFAM	Tue, Mar 14, 2017	69.38	69.52	68.86	69.04
1040	NYSE	BFAM	Mon, Mar 13, 2017	69.31	69.72	69.31	69.56
1039	NYSE	BFAM	Fri, Mar 10, 2017	69.58	69.92	68.99	69.41
1038	NYSE	BFAM	Thu, Mar 9, 2017	69.32	69.64	69.01	69.30
1037	NYSE	BFAM	Wed, Mar 8, 2017	69.82	69.82	69.25	69.36
1036	NYSE	BFAM	Tue, Mar 7, 2017	69.57	69.85	69.32	69.53
1035	NYSE	BFAM	Mon, Mar 6, 2017	69.18	69.65	69.04	69.54
1034	NYSE	BFAM	Fri, Mar 3, 2017	69.60	69.73	69.09	69.62
1033	NYSE	BFAM	Thu, Mar 2, 2017	69.29	69.88	68.99	69.34
1032	NYSE	BFAM	Wed, Mar 1, 2017	69.91	70.00	69.07	69.30
1031	NYSE	BFAM	Tue, Feb 28, 2017	69.11	69.37	68.77	69.11
1030	NYSE	BFAM	Mon, Feb 27, 2017	69.16	69.63	68.99	69.30
1029	NYSE	BFAM	Fri, Feb 24, 2017	68.53	69.22	68.11	69.14
1028	NYSE	BFAM	Thu, Feb 23, 2017	69.23	69.38	68.94	69.06
1027	NYSE	BFAM	Wed, Feb 22, 2017	69.01	69.28	68.55	69.11
1026	NYSE	BFAM	Tue, Feb 21, 2017	69.36	69.80	69.04	69.16
1025	NYSE	BFAM	Fri, Feb 17, 2017	68.71	69.39	68.55	69.37
1024	NYSE	BFAM	Thu, Feb 16, 2017	68.90	68.90	68.03	68.76
1023	NYSE	BFAM	Wed, Feb 15, 2017	67.90	68.92	67.57	68.76
1022	NYSE	BFAM	Tue, Feb 14, 2017	68.44	68.44	67.78	68.01
1021	NYSE	BFAM	Mon, Feb 13, 2017	68.93	69.08	67.68	68.13
1020	NYSE	BFAM	Fri, Feb 10, 2017	65.00	70.00	65.00	68.40
1019	NYSE	BFAM	Thu, Feb 9, 2017	70.82	71.88	70.73	71.47
1018	NYSE	BFAM	Wed, Feb 8, 2017	70.45	71.02	70.43	70.73
1017	NYSE	BFAM	Tue, Feb 7, 2017	71.50	71.69	70.60	70.74
1016	NYSE	BFAM	Mon, Feb 6, 2017	71.43	71.53	71.01	71.25
1015	NYSE	BFAM	Fri, Feb 3, 2017	71.24	71.96	71.13	71.84
1014	NYSE	BFAM	Thu, Feb 2, 2017	70.82	71.02	70.40	70.73
1013	NYSE	BFAM	Wed, Feb 1, 2017	71.02	71.35	70.48	70.80
1012	NYSE	BFAM	Tue, Jan 31, 2017	69.23	70.91	69.13	70.86
1011	NYSE	BFAM	Mon, Jan 30, 2017	70.01	70.16	69.25	69.64
1010	NYSE	BFAM	Fri, Jan 27, 2017	70.75	70.75	70.05	70.30
1009	NYSE	BFAM	Thu, Jan 26, 2017	70.93	71.63	70.39	70.41
1008	NYSE	BFAM	Wed, Jan 25, 2017	70.90	71.43	70.18	71.16
1007	NYSE	BFAM	Tue, Jan 24, 2017	69.69	71.02	69.44	70.44
1006	NYSE	BFAM	Mon, Jan 23, 2017	69.81	70.19	69.42	69.64
1005	NYSE	BFAM	Fri, Jan 20, 2017	69.20	70.10	69.20	69.71
1004	NYSE	BFAM	Thu, Jan 19, 2017	70.78	70.78	69.16	69.20
1003	NYSE	BFAM	Wed, Jan 18, 2017	70.49	70.86	70.15	70.77
1002	NYSE	BFAM	Tue, Jan 17, 2017	70.62	70.75	70.15	70.50
1001	NYSE	BFAM	Fri, Jan 13, 2017	71.01	71.84	71.01	71.12
1000	NYSE	BFAM	Thu, Jan 12, 2017	71.20	71.27	70.52	70.83
999	NYSE	BFAM	Wed, Jan 11, 2017	71.10	71.42	70.60	71.21
998	NYSE	BFAM	Tue, Jan 10, 2017	71.08	71.76	71.08	71.28
997	NYSE	BFAM	Mon, Jan 9, 2017	70.58	71.11	70.36	71.01
996	NYSE	BFAM	Fri, Jan 6, 2017	70.25	71.55	70.00	70.91
995	NYSE	BFAM	Thu, Jan 5, 2017	70.36	70.83	70.12	70.69
994	NYSE	BFAM	Wed, Jan 4, 2017	69.15	70.48	69.15	70.30
993	NYSE	BFAM	Tue, Jan 3, 2017	70.02	70.28	68.77	69.18
992	NYSE	BFAM	Fri, Dec 30, 2016	70.16	70.29	69.69	70.02
991	NYSE	BFAM	Thu, Dec 29, 2016	69.89	70.14	69.75	70.07
990	NYSE	BFAM	Wed, Dec 28, 2016	69.34	70.38	69.17	69.67
989	NYSE	BFAM	Tue, Dec 27, 2016	69.59	69.74	69.08	69.46
988	NYSE	BFAM	Fri, Dec 23, 2016	69.28	69.69	68.95	69.15
987	NYSE	BFAM	Thu, Dec 22, 2016	70.15	70.15	69.22	69.45
986	NYSE	BFAM	Wed, Dec 21, 2016	70.33	70.75	69.82	69.82
985	NYSE	BFAM	Tue, Dec 20, 2016	70.47	70.53	69.88	70.53
984	NYSE	BFAM	Mon, Dec 19, 2016	69.51	70.25	69.51	70.24
983	NYSE	BFAM	Fri, Dec 16, 2016	69.55	69.75	69.08	69.55
982	NYSE	BFAM	Thu, Dec 15, 2016	69.31	70.02	68.61	69.21
981	NYSE	BFAM	Wed, Dec 14, 2016	69.54	69.86	69.04	69.10
980	NYSE	BFAM	Tue, Dec 13, 2016	70.24	70.70	69.43	69.48
979	NYSE	BFAM	Mon, Dec 12, 2016	70.58	70.58	69.89	70.16
978	NYSE	BFAM	Fri, Dec 9, 2016	71.20	71.35	70.64	70.90
977	NYSE	BFAM	Thu, Dec 8, 2016	70.00	71.32	69.71	71.19
976	NYSE	BFAM	Wed, Dec 7, 2016	69.07	70.12	69.06	69.86
975	NYSE	BFAM	Tue, Dec 6, 2016	68.94	69.64	68.51	69.20
974	NYSE	BFAM	Mon, Dec 5, 2016	68.45	69.32	68.34	69.02
973	NYSE	BFAM	Fri, Dec 2, 2016	67.73	68.54	66.99	68.33
972	NYSE	BFAM	Thu, Dec 1, 2016	68.52	68.75	67.35	67.65
971	NYSE	BFAM	Wed, Nov 30, 2016	69.95	70.22	68.79	68.82
970	NYSE	BFAM	Tue, Nov 29, 2016	70.23	70.48	69.54	69.80
969	NYSE	BFAM	Mon, Nov 28, 2016	70.04	70.40	69.73	69.92
968	NYSE	BFAM	Fri, Nov 25, 2016	70.30	70.93	69.76	70.16
967	NYSE	BFAM	Wed, Nov 23, 2016	69.99	70.33	69.67	70.11
966	NYSE	BFAM	Tue, Nov 22, 2016	70.46	71.09	69.80	69.83
965	NYSE	BFAM	Mon, Nov 21, 2016	71.65	72.30	71.00	72.30
964	NYSE	BFAM	Fri, Nov 18, 2016	70.28	71.42	70.28	71.33
963	NYSE	BFAM	Thu, Nov 17, 2016	70.79	71.51	69.92	70.12
962	NYSE	BFAM	Wed, Nov 16, 2016	70.59	71.28	70.11	70.80
961	NYSE	BFAM	Tue, Nov 15, 2016	71.80	71.80	70.57	70.75
960	NYSE	BFAM	Mon, Nov 14, 2016	72.00	72.80	71.50	71.86
959	NYSE	BFAM	Fri, Nov 11, 2016	70.00	72.06	69.87	71.72
958	NYSE	BFAM	Thu, Nov 10, 2016	68.00	69.99	67.35	69.89
957	NYSE	BFAM	Wed, Nov 9, 2016	63.25	66.54	62.55	66.37
956	NYSE	BFAM	Tue, Nov 8, 2016	63.46	64.08	63.20	63.86
955	NYSE	BFAM	Mon, Nov 7, 2016	63.64	64.02	62.89	63.63
954	NYSE	BFAM	Fri, Nov 4, 2016	62.93	64.17	62.65	63.10
953	NYSE	BFAM	Thu, Nov 3, 2016	62.68	63.57	62.53	62.77
952	NYSE	BFAM	Wed, Nov 2, 2016	59.00	64.02	59.00	62.74
951	NYSE	BFAM	Tue, Nov 1, 2016	66.72	66.80	65.93	66.19
950	NYSE	BFAM	Mon, Oct 31, 2016	66.67	67.09	66.20	66.91
949	NYSE	BFAM	Fri, Oct 28, 2016	66.80	67.24	66.44	66.53
948	NYSE	BFAM	Thu, Oct 27, 2016	67.37	67.37	66.49	66.96
947	NYSE	BFAM	Wed, Oct 26, 2016	66.98	67.25	66.62	66.99
946	NYSE	BFAM	Tue, Oct 25, 2016	67.27	67.94	67.02	67.19
945	NYSE	BFAM	Mon, Oct 24, 2016	67.00	67.82	66.87	67.30
944	NYSE	BFAM	Fri, Oct 21, 2016	65.62	66.83	65.62	66.59
943	NYSE	BFAM	Thu, Oct 20, 2016	66.26	66.51	65.51	66.18
942	NYSE	BFAM	Wed, Oct 19, 2016	65.82	66.96	65.74	66.80
941	NYSE	BFAM	Tue, Oct 18, 2016	64.98	65.38	64.93	65.23
940	NYSE	BFAM	Mon, Oct 17, 2016	65.00	65.18	64.54	64.61
939	NYSE	BFAM	Fri, Oct 14, 2016	65.77	66.24	65.18	65.21
938	NYSE	BFAM	Thu, Oct 13, 2016	65.77	66.37	65.16	66.04
937	NYSE	BFAM	Wed, Oct 12, 2016	66.08	66.43	65.77	66.18
936	NYSE	BFAM	Tue, Oct 11, 2016	65.99	66.30	65.82	66.02
935	NYSE	BFAM	Mon, Oct 10, 2016	65.66	66.07	65.54	65.98
934	NYSE	BFAM	Fri, Oct 7, 2016	65.97	66.09	65.16	65.31
933	NYSE	BFAM	Thu, Oct 6, 2016	66.15	66.67	65.99	66.08
932	NYSE	BFAM	Wed, Oct 5, 2016	66.78	67.11	66.23	66.26
931	NYSE	BFAM	Tue, Oct 4, 2016	66.68	66.95	66.34	66.62
930	NYSE	BFAM	Mon, Oct 3, 2016	66.63	67.18	66.61	66.69
929	NYSE	BFAM	Fri, Sep 30, 2016	66.38	67.25	65.99	66.89
928	NYSE	BFAM	Thu, Sep 29, 2016	66.75	66.75	65.98	66.09
927	NYSE	BFAM	Wed, Sep 28, 2016	66.56	66.79	66.38	66.54
926	NYSE	BFAM	Tue, Sep 27, 2016	66.75	67.00	66.59	66.68
925	NYSE	BFAM	Mon, Sep 26, 2016	67.79	67.86	66.94	66.96
924	NYSE	BFAM	Fri, Sep 23, 2016	68.25	68.59	67.65	67.76
923	NYSE	BFAM	Thu, Sep 22, 2016	67.77	68.50	67.53	68.25
922	NYSE	BFAM	Wed, Sep 21, 2016	67.02	67.66	66.35	67.47
921	NYSE	BFAM	Tue, Sep 20, 2016	67.59	67.72	66.74	66.85
920	NYSE	BFAM	Mon, Sep 19, 2016	67.74	67.95	67.00	67.34
919	NYSE	BFAM	Fri, Sep 16, 2016	68.46	68.46	67.52	67.76
918	NYSE	BFAM	Thu, Sep 15, 2016	67.47	68.36	66.48	68.34
917	NYSE	BFAM	Wed, Sep 14, 2016	67.73	68.27	67.47	67.65
916	NYSE	BFAM	Tue, Sep 13, 2016	67.94	68.67	67.21	67.65
915	NYSE	BFAM	Mon, Sep 12, 2016	67.93	68.55	67.59	68.54
914	NYSE	BFAM	Fri, Sep 9, 2016	68.00	68.38	67.45	68.01
913	NYSE	BFAM	Thu, Sep 8, 2016	68.72	68.72	68.15	68.24
912	NYSE	BFAM	Wed, Sep 7, 2016	68.35	69.02	68.08	68.77
911	NYSE	BFAM	Tue, Sep 6, 2016	68.79	68.79	68.09	68.37
910	NYSE	BFAM	Fri, Sep 2, 2016	68.39	68.59	67.77	68.48
909	NYSE	BFAM	Thu, Sep 1, 2016	67.92	68.29	67.59	68.03
908	NYSE	BFAM	Wed, Aug 31, 2016	68.16	68.50	67.64	68.16
907	NYSE	BFAM	Tue, Aug 30, 2016	68.68	68.68	67.67	68.06
906	NYSE	BFAM	Mon, Aug 29, 2016	68.77	68.91	68.41	68.55
905	NYSE	BFAM	Fri, Aug 26, 2016	68.44	69.10	68.09	68.44
904	NYSE	BFAM	Thu, Aug 25, 2016	68.49	69.11	68.33	68.70
903	NYSE	BFAM	Wed, Aug 24, 2016	69.73	69.73	68.45	68.82
902	NYSE	BFAM	Tue, Aug 23, 2016	69.36	69.95	69.05	69.81
901	NYSE	BFAM	Mon, Aug 22, 2016	67.33	69.23	67.32	69.11
900	NYSE	BFAM	Fri, Aug 19, 2016	67.22	67.80	66.84	67.62
899	NYSE	BFAM	Thu, Aug 18, 2016	67.39	67.69	67.06	67.28
898	NYSE	BFAM	Wed, Aug 17, 2016	67.28	67.82	66.85	67.30
897	NYSE	BFAM	Tue, Aug 16, 2016	68.22	68.35	67.46	67.50
896	NYSE	BFAM	Mon, Aug 15, 2016	67.00	68.30	66.24	68.28
895	NYSE	BFAM	Fri, Aug 12, 2016	65.31	65.39	65.02	65.32
894	NYSE	BFAM	Thu, Aug 11, 2016	65.25	65.55	64.99	65.39
893	NYSE	BFAM	Wed, Aug 10, 2016	66.25	66.35	65.10	65.24
892	NYSE	BFAM	Tue, Aug 9, 2016	65.75	66.65	65.41	66.30
891	NYSE	BFAM	Mon, Aug 8, 2016	65.93	66.51	65.58	65.87
890	NYSE	BFAM	Fri, Aug 5, 2016	63.90	67.54	63.68	65.92
889	NYSE	BFAM	Thu, Aug 4, 2016	64.00	65.35	63.40	63.90
888	NYSE	BFAM	Wed, Aug 3, 2016	65.69	65.73	65.15	65.20
887	NYSE	BFAM	Tue, Aug 2, 2016	66.56	66.56	65.23	65.53
886	NYSE	BFAM	Mon, Aug 1, 2016	67.01	67.43	66.40	66.65
885	NYSE	BFAM	Fri, Jul 29, 2016	67.63	67.89	67.00	67.07
884	NYSE	BFAM	Thu, Jul 28, 2016	67.58	67.87	67.17	67.60
883	NYSE	BFAM	Wed, Jul 27, 2016	67.69	67.69	66.82	67.49
882	NYSE	BFAM	Tue, Jul 26, 2016	67.37	67.94	66.98	67.85
881	NYSE	BFAM	Mon, Jul 25, 2016	67.83	68.05	67.21	67.29
880	NYSE	BFAM	Fri, Jul 22, 2016	67.57	68.05	67.51	67.83
879	NYSE	BFAM	Thu, Jul 21, 2016	67.94	68.00	67.19	67.30
878	NYSE	BFAM	Wed, Jul 20, 2016	67.80	68.21	67.75	67.85
877	NYSE	BFAM	Tue, Jul 19, 2016	67.59	68.09	67.56	67.92
876	NYSE	BFAM	Mon, Jul 18, 2016	67.58	67.94	67.58	67.72
875	NYSE	BFAM	Fri, Jul 15, 2016	67.99	67.99	67.17	67.42
874	NYSE	BFAM	Thu, Jul 14, 2016	67.90	68.26	67.47	67.67
873	NYSE	BFAM	Wed, Jul 13, 2016	67.76	68.22	67.18	67.28
872	NYSE	BFAM	Tue, Jul 12, 2016	67.60	68.07	67.22	67.85
871	NYSE	BFAM	Mon, Jul 11, 2016	67.74	68.03	67.28	67.34
870	NYSE	BFAM	Fri, Jul 8, 2016	66.76	68.00	66.58	67.46
869	NYSE	BFAM	Thu, Jul 7, 2016	66.64	67.18	66.42	66.42
868	NYSE	BFAM	Wed, Jul 6, 2016	66.57	67.10	66.36	66.60
867	NYSE	BFAM	Tue, Jul 5, 2016	66.03	67.04	66.01	66.75
866	NYSE	BFAM	Fri, Jul 1, 2016	66.00	66.94	65.83	66.37
865	NYSE	BFAM	Thu, Jun 30, 2016	64.52	66.33	64.39	66.31
864	NYSE	BFAM	Wed, Jun 29, 2016	65.07	65.28	64.22	64.62
863	NYSE	BFAM	Tue, Jun 28, 2016	64.97	65.11	63.79	64.49
862	NYSE	BFAM	Mon, Jun 27, 2016	64.70	64.70	63.34	64.24
861	NYSE	BFAM	Fri, Jun 24, 2016	64.21	65.90	63.37	64.98
860	NYSE	BFAM	Thu, Jun 23, 2016	66.00	66.22	65.41	66.19
859	NYSE	BFAM	Wed, Jun 22, 2016	67.20	67.20	65.82	65.96
858	NYSE	BFAM	Tue, Jun 21, 2016	66.91	67.44	66.83	67.09
857	NYSE	BFAM	Mon, Jun 20, 2016	65.12	67.11	65.11	67.10
856	NYSE	BFAM	Fri, Jun 17, 2016	65.94	65.94	64.79	64.81
855	NYSE	BFAM	Thu, Jun 16, 2016	65.35	65.86	64.81	65.80
854	NYSE	BFAM	Wed, Jun 15, 2016	65.02	65.58	64.63	65.37
853	NYSE	BFAM	Tue, Jun 14, 2016	64.93	65.50	64.66	65.12
852	NYSE	BFAM	Mon, Jun 13, 2016	65.03	65.78	64.84	64.99
851	NYSE	BFAM	Fri, Jun 10, 2016	64.99	65.97	64.74	64.94
850	NYSE	BFAM	Thu, Jun 9, 2016	65.00	65.65	65.00	65.33
849	NYSE	BFAM	Wed, Jun 8, 2016	65.15	65.42	64.41	65.21
848	NYSE	BFAM	Tue, Jun 7, 2016	65.45	65.89	64.87	65.30
847	NYSE	BFAM	Mon, Jun 6, 2016	65.72	66.00	65.33	65.66
846	NYSE	BFAM	Fri, Jun 3, 2016	65.27	65.70	64.32	65.43
845	NYSE	BFAM	Thu, Jun 2, 2016	64.86	65.65	64.86	65.40
844	NYSE	BFAM	Wed, Jun 1, 2016	64.64	65.18	64.40	65.17
843	NYSE	BFAM	Tue, May 31, 2016	64.87	65.29	64.49	64.79
842	NYSE	BFAM	Fri, May 27, 2016	64.14	65.18	64.14	65.08
841	NYSE	BFAM	Thu, May 26, 2016	64.37	64.55	63.84	64.27
840	NYSE	BFAM	Wed, May 25, 2016	65.15	65.37	64.02	64.39
839	NYSE	BFAM	Tue, May 24, 2016	64.25	65.34	64.25	65.18
838	NYSE	BFAM	Mon, May 23, 2016	64.26	64.89	64.16	64.21
837	NYSE	BFAM	Fri, May 20, 2016	64.72	65.07	64.14	64.44
836	NYSE	BFAM	Thu, May 19, 2016	64.18	64.75	63.15	64.50
835	NYSE	BFAM	Wed, May 18, 2016	63.74	64.67	63.64	64.41
834	NYSE	BFAM	Tue, May 17, 2016	65.59	65.59	63.39	63.80
833	NYSE	BFAM	Mon, May 16, 2016	65.90	66.05	65.07	65.57
832	NYSE	BFAM	Fri, May 13, 2016	66.05	66.11	64.14	65.82
831	NYSE	BFAM	Thu, May 12, 2016	65.56	66.10	65.04	65.75
830	NYSE	BFAM	Wed, May 11, 2016	65.42	66.28	65.14	65.22
829	NYSE	BFAM	Tue, May 10, 2016	66.12	66.53	65.40	65.82
828	NYSE	BFAM	Mon, May 9, 2016	64.73	66.88	64.11	65.76
827	NYSE	BFAM	Fri, May 6, 2016	64.69	65.35	64.02	64.54
826	NYSE	BFAM	Thu, May 5, 2016	66.02	66.36	64.65	64.79
825	NYSE	BFAM	Wed, May 4, 2016	64.91	67.00	64.73	66.00
824	NYSE	BFAM	Tue, May 3, 2016	65.62	66.57	65.11	65.30
823	NYSE	BFAM	Mon, May 2, 2016	65.72	66.22	65.37	66.18
822	NYSE	BFAM	Fri, Apr 29, 2016	66.10	66.28	65.17	65.62
821	NYSE	BFAM	Thu, Apr 28, 2016	66.12	66.53	65.73	65.99
820	NYSE	BFAM	Wed, Apr 27, 2016	65.50	66.48	65.44	66.26
819	NYSE	BFAM	Tue, Apr 26, 2016	64.55	65.84	64.52	65.63
818	NYSE	BFAM	Mon, Apr 25, 2016	64.42	64.63	64.08	64.55
817	NYSE	BFAM	Fri, Apr 22, 2016	64.23	65.06	64.01	64.63
816	NYSE	BFAM	Thu, Apr 21, 2016	64.25	64.60	63.78	64.50
815	NYSE	BFAM	Wed, Apr 20, 2016	64.68	64.73	63.44	64.45
814	NYSE	BFAM	Tue, Apr 19, 2016	65.44	65.44	64.48	64.84
813	NYSE	BFAM	Mon, Apr 18, 2016	64.81	65.40	64.81	65.32
812	NYSE	BFAM	Fri, Apr 15, 2016	65.04	65.40	64.54	65.10
811	NYSE	BFAM	Thu, Apr 14, 2016	65.19	65.25	64.47	65.18
810	NYSE	BFAM	Wed, Apr 13, 2016	64.38	64.97	64.05	64.93
809	NYSE	BFAM	Tue, Apr 12, 2016	63.80	64.41	63.73	64.04
808	NYSE	BFAM	Mon, Apr 11, 2016	64.25	64.44	63.73	63.80
807	NYSE	BFAM	Fri, Apr 8, 2016	64.08	64.66	63.70	64.15
806	NYSE	BFAM	Thu, Apr 7, 2016	64.44	64.44	63.48	63.87
805	NYSE	BFAM	Wed, Apr 6, 2016	63.34	64.77	63.34	64.64
804	NYSE	BFAM	Tue, Apr 5, 2016	64.16	64.16	64.16	63.42
803	NYSE	BFAM	Mon, Apr 4, 2016	64.83	64.83	64.02	64.16
802	NYSE	BFAM	Fri, Apr 1, 2016	64.15	64.97	63.91	64.67
801	NYSE	BFAM	Thu, Mar 31, 2016	63.16	64.86	62.92	64.78
800	NYSE	BFAM	Wed, Mar 30, 2016	63.54	63.94	62.64	63.25
799	NYSE	BFAM	Tue, Mar 29, 2016	62.72	63.62	62.64	63.50
798	NYSE	BFAM	Mon, Mar 28, 2016	63.79	63.91	62.30	62.63
797	NYSE	BFAM	Thu, Mar 24, 2016	63.33	63.33	63.33	63.98
796	NYSE	BFAM	Wed, Mar 23, 2016	63.28	63.69	62.97	63.33
795	NYSE	BFAM	Tue, Mar 22, 2016	63.38	64.15	63.06	63.32
794	NYSE	BFAM	Mon, Mar 21, 2016	63.52	64.26	63.39	63.86
793	NYSE	BFAM	Fri, Mar 18, 2016	65.27	65.32	63.76	63.93
792	NYSE	BFAM	Thu, Mar 17, 2016	64.84	65.37	64.48	64.95
791	NYSE	BFAM	Wed, Mar 16, 2016	63.95	65.29	63.95	65.00
790	NYSE	BFAM	Tue, Mar 15, 2016	63.79	63.79	63.79	64.23
789	NYSE	BFAM	Mon, Mar 14, 2016	63.67	64.33	63.19	63.79
788	NYSE	BFAM	Fri, Mar 11, 2016	64.23	64.23	64.23	63.99
787	NYSE	BFAM	Thu, Mar 10, 2016	64.17	64.72	63.30	64.23
786	NYSE	BFAM	Wed, Mar 9, 2016	64.10	64.10	64.10	64.17
785	NYSE	BFAM	Tue, Mar 8, 2016	64.38	65.08	63.67	64.10
784	NYSE	BFAM	Mon, Mar 7, 2016	64.07	64.90	63.86	64.69
783	NYSE	BFAM	Fri, Mar 4, 2016	64.37	64.37	64.37	64.55
782	NYSE	BFAM	Thu, Mar 3, 2016	64.66	64.66	64.66	64.37
781	NYSE	BFAM	Wed, Mar 2, 2016	64.13	65.16	63.97	64.66
780	NYSE	BFAM	Tue, Mar 1, 2016	63.85	64.46	63.51	64.25
779	NYSE	BFAM	Mon, Feb 29, 2016	63.81	63.98	63.19	63.37
778	NYSE	BFAM	Fri, Feb 26, 2016	64.66	64.78	63.48	63.90
777	NYSE	BFAM	Thu, Feb 25, 2016	64.00	64.88	63.69	64.55
776	NYSE	BFAM	Wed, Feb 24, 2016	62.37	64.19	61.96	63.72
775	NYSE	BFAM	Tue, Feb 23, 2016	63.39	63.60	62.53	63.08
774	NYSE	BFAM	Mon, Feb 22, 2016	64.63	64.96	63.51	63.87
773	NYSE	BFAM	Fri, Feb 19, 2016	63.23	64.90	62.96	64.18
772	NYSE	BFAM	Thu, Feb 18, 2016	64.54	64.76	63.14	63.29
771	NYSE	BFAM	Wed, Feb 17, 2016	64.55	64.97	63.91	64.61
770	NYSE	BFAM	Tue, Feb 16, 2016	63.01	64.95	62.69	64.18
769	NYSE	BFAM	Fri, Feb 12, 2016	63.44	64.27	62.09	62.66
768	NYSE	BFAM	Thu, Feb 11, 2016	61.48	63.50	61.33	63.01
767	NYSE	BFAM	Wed, Feb 10, 2016	62.16	63.68	61.59	62.06
766	NYSE	BFAM	Tue, Feb 9, 2016	62.94	66.19	60.73	61.84
765	NYSE	BFAM	Mon, Feb 8, 2016	63.82	64.32	61.54	62.30
764	NYSE	BFAM	Fri, Feb 5, 2016	66.03	66.80	63.90	64.03
763	NYSE	BFAM	Thu, Feb 4, 2016	67.58	67.83	65.77	66.24
762	NYSE	BFAM	Wed, Feb 3, 2016	69.60	69.60	66.88	67.92
761	NYSE	BFAM	Tue, Feb 2, 2016	69.06	69.86	67.97	68.44
760	NYSE	BFAM	Mon, Feb 1, 2016	70.21	70.59	69.04	69.62
759	NYSE	BFAM	Fri, Jan 29, 2016	66.58	70.25	66.30	70.17
758	NYSE	BFAM	Thu, Jan 28, 2016	66.60	67.36	65.92	66.27
757	NYSE	BFAM	Wed, Jan 27, 2016	65.92	67.40	65.63	66.02
756	NYSE	BFAM	Tue, Jan 26, 2016	66.67	66.89	65.31	66.21
755	NYSE	BFAM	Mon, Jan 25, 2016	66.58	66.76	65.53	66.50
754	NYSE	BFAM	Fri, Jan 22, 2016	64.57	66.56	64.53	66.54
753	NYSE	BFAM	Thu, Jan 21, 2016	64.66	64.75	63.57	63.97
752	NYSE	BFAM	Wed, Jan 20, 2016	62.34	65.01	62.34	64.51
751	NYSE	BFAM	Tue, Jan 19, 2016	63.53	64.18	62.99	63.46
750	NYSE	BFAM	Fri, Jan 15, 2016	62.34	63.51	61.73	63.19
749	NYSE	BFAM	Thu, Jan 14, 2016	60.77	63.78	60.77	63.60
748	NYSE	BFAM	Wed, Jan 13, 2016	62.40	62.41	60.18	60.59
747	NYSE	BFAM	Tue, Jan 12, 2016	63.38	63.38	61.90	62.21
746	NYSE	BFAM	Mon, Jan 11, 2016	62.28	63.23	61.99	62.83
745	NYSE	BFAM	Fri, Jan 8, 2016	62.78	62.93	61.72	61.88
744	NYSE	BFAM	Thu, Jan 7, 2016	64.02	64.17	62.34	62.52
743	NYSE	BFAM	Wed, Jan 6, 2016	64.58	66.07	64.56	64.86
742	NYSE	BFAM	Tue, Jan 5, 2016	64.91	65.89	64.63	65.25
741	NYSE	BFAM	Mon, Jan 4, 2016	65.60	65.75	64.51	64.76
740	NYSE	BFAM	Thu, Dec 31, 2015	67.26	67.60	66.63	66.80
739	NYSE	BFAM	Wed, Dec 30, 2015	68.20	68.69	67.51	67.58
738	NYSE	BFAM	Tue, Dec 29, 2015	67.63	68.69	67.27	68.37
737	NYSE	BFAM	Mon, Dec 28, 2015	66.47	67.45	66.14	67.32
736	NYSE	BFAM	Thu, Dec 24, 2015	67.40	67.57	65.28	66.80
735	NYSE	BFAM	Wed, Dec 23, 2015	63.38	67.20	63.38	66.95
734	NYSE	BFAM	Tue, Dec 22, 2015	63.67	63.67	62.99	63.19
733	NYSE	BFAM	Mon, Dec 21, 2015	63.79	64.19	63.00	63.45
732	NYSE	BFAM	Fri, Dec 18, 2015	64.43	64.43	62.88	63.46
731	NYSE	BFAM	Thu, Dec 17, 2015	65.52	65.68	64.67	64.76
730	NYSE	BFAM	Wed, Dec 16, 2015	64.68	65.62	63.93	65.29
729	NYSE	BFAM	Tue, Dec 15, 2015	64.60	65.23	64.11	64.32
728	NYSE	BFAM	Mon, Dec 14, 2015	63.88	64.65	63.55	64.24
727	NYSE	BFAM	Fri, Dec 11, 2015	64.36	65.37	63.80	64.15
726	NYSE	BFAM	Thu, Dec 10, 2015	64.72	66.05	64.26	65.38
725	NYSE	BFAM	Wed, Dec 9, 2015	65.03	65.17	63.97	64.77
724	NYSE	BFAM	Tue, Dec 8, 2015	65.34	65.80	64.86	65.28
723	NYSE	BFAM	Mon, Dec 7, 2015	66.09	66.12	65.29	65.63
722	NYSE	BFAM	Fri, Dec 4, 2015	65.38	66.13	65.04	66.09
721	NYSE	BFAM	Thu, Dec 3, 2015	66.18	66.63	65.14	65.38
720	NYSE	BFAM	Wed, Dec 2, 2015	66.74	66.87	65.88	65.96
719	NYSE	BFAM	Tue, Dec 1, 2015	66.66	66.92	66.11	66.70
718	NYSE	BFAM	Mon, Nov 30, 2015	68.19	68.25	66.09	66.33
717	NYSE	BFAM	Fri, Nov 27, 2015	68.63	68.90	67.93	67.99
716	NYSE	BFAM	Wed, Nov 25, 2015	67.00	69.09	66.94	68.58
715	NYSE	BFAM	Tue, Nov 24, 2015	65.56	67.00	65.11	66.94
714	NYSE	BFAM	Mon, Nov 23, 2015	65.00	66.37	64.35	66.00
713	NYSE	BFAM	Fri, Nov 20, 2015	65.63	66.31	64.61	64.99
712	NYSE	BFAM	Thu, Nov 19, 2015	63.30	65.38	63.03	65.30
711	NYSE	BFAM	Wed, Nov 18, 2015	64.00	65.03	63.30	64.88
710	NYSE	BFAM	Tue, Nov 17, 2015	62.61	63.90	61.94	63.81
709	NYSE	BFAM	Mon, Nov 16, 2015	61.96	62.73	61.75	62.58
708	NYSE	BFAM	Fri, Nov 13, 2015	62.17	62.75	61.48	61.98
707	NYSE	BFAM	Thu, Nov 12, 2015	63.19	64.14	62.33	62.49
706	NYSE	BFAM	Wed, Nov 11, 2015	64.00	64.24	63.32	63.33
705	NYSE	BFAM	Tue, Nov 10, 2015	63.14	64.25	62.89	63.85
704	NYSE	BFAM	Mon, Nov 9, 2015	64.64	64.77	62.77	63.29
703	NYSE	BFAM	Fri, Nov 6, 2015	60.10	66.00	59.85	64.54
702	NYSE	BFAM	Thu, Nov 5, 2015	62.06	62.49	60.96	61.32
701	NYSE	BFAM	Wed, Nov 4, 2015	62.31	62.33	61.15	61.97
700	NYSE	BFAM	Tue, Nov 3, 2015	63.80	63.80	61.98	62.06
699	NYSE	BFAM	Mon, Nov 2, 2015	64.12	64.72	63.63	63.93
698	NYSE	BFAM	Fri, Oct 30, 2015	64.42	64.93	63.62	64.02
697	NYSE	BFAM	Thu, Oct 29, 2015	64.32	64.82	63.87	64.54
696	NYSE	BFAM	Wed, Oct 28, 2015	63.80	64.81	63.51	64.53
695	NYSE	BFAM	Tue, Oct 27, 2015	64.29	64.64	63.44	63.59
694	NYSE	BFAM	Mon, Oct 26, 2015	65.00	65.62	64.34	64.44
693	NYSE	BFAM	Fri, Oct 23, 2015	63.30	65.02	62.90	65.02
692	NYSE	BFAM	Thu, Oct 22, 2015	62.41	63.04	61.31	62.96
691	NYSE	BFAM	Wed, Oct 21, 2015	64.80	64.84	62.26	62.40
690	NYSE	BFAM	Tue, Oct 20, 2015	63.99	64.74	63.99	64.64
689	NYSE	BFAM	Mon, Oct 19, 2015	64.54	64.60	62.94	64.12
688	NYSE	BFAM	Fri, Oct 16, 2015	64.59	65.00	63.87	64.73
687	NYSE	BFAM	Thu, Oct 15, 2015	63.01	64.52	62.60	64.48
686	NYSE	BFAM	Wed, Oct 14, 2015	63.60	64.22	62.70	62.81
685	NYSE	BFAM	Tue, Oct 13, 2015	63.93	64.03	63.55	63.66
684	NYSE	BFAM	Mon, Oct 12, 2015	64.02	64.88	63.95	64.24
683	NYSE	BFAM	Fri, Oct 9, 2015	64.53	64.86	63.63	63.85
682	NYSE	BFAM	Thu, Oct 8, 2015	64.89	65.00	64.39	64.47
681	NYSE	BFAM	Wed, Oct 7, 2015	64.18	65.28	64.07	65.18
680	NYSE	BFAM	Tue, Oct 6, 2015	64.87	64.95	63.64	63.90
679	NYSE	BFAM	Mon, Oct 5, 2015	64.00	65.00	63.90	64.80
678	NYSE	BFAM	Fri, Oct 2, 2015	63.56	63.66	62.13	63.51
677	NYSE	BFAM	Thu, Oct 1, 2015	64.23	64.40	63.22	63.92
676	NYSE	BFAM	Wed, Sep 30, 2015	64.22	64.48	63.14	64.24
675	NYSE	BFAM	Tue, Sep 29, 2015	64.76	64.85	63.42	63.69
674	NYSE	BFAM	Mon, Sep 28, 2015	65.02	65.25	64.35	64.51
673	NYSE	BFAM	Fri, Sep 25, 2015	65.10	66.52	65.02	65.26
672	NYSE	BFAM	Thu, Sep 24, 2015	64.18	65.18	64.09	64.77
671	NYSE	BFAM	Wed, Sep 23, 2015	64.73	65.05	64.17	64.78
670	NYSE	BFAM	Tue, Sep 22, 2015	64.54	64.89	63.85	64.51
669	NYSE	BFAM	Mon, Sep 21, 2015	64.89	65.91	64.53	65.10
668	NYSE	BFAM	Fri, Sep 18, 2015	64.15	65.62	63.90	64.32
667	NYSE	BFAM	Thu, Sep 17, 2015	65.68	66.31	64.66	64.78
666	NYSE	BFAM	Wed, Sep 16, 2015	66.22	66.39	65.26	65.55
665	NYSE	BFAM	Tue, Sep 15, 2015	65.02	66.29	64.87	65.91
664	NYSE	BFAM	Mon, Sep 14, 2015	65.04	65.34	64.23	64.50
663	NYSE	BFAM	Fri, Sep 11, 2015	64.17	65.42	62.87	64.88
662	NYSE	BFAM	Thu, Sep 10, 2015	64.90	65.02	63.98	64.53
661	NYSE	BFAM	Wed, Sep 9, 2015	65.30	66.17	64.27	64.90
660	NYSE	BFAM	Tue, Sep 8, 2015	64.36	65.18	63.78	65.00
659	NYSE	BFAM	Fri, Sep 4, 2015	63.44	63.93	63.14	63.48
658	NYSE	BFAM	Thu, Sep 3, 2015	61.78	64.52	61.36	64.07
657	NYSE	BFAM	Wed, Sep 2, 2015	61.22	61.92	60.70	61.78
656	NYSE	BFAM	Tue, Sep 1, 2015	60.23	61.18	60.18	60.41
655	NYSE	BFAM	Mon, Aug 31, 2015	61.53	62.43	61.05	61.12
654	NYSE	BFAM	Fri, Aug 28, 2015	61.82	61.86	60.86	61.79
653	NYSE	BFAM	Thu, Aug 27, 2015	61.46	61.98	60.63	61.93
652	NYSE	BFAM	Wed, Aug 26, 2015	60.35	61.40	59.49	61.22
651	NYSE	BFAM	Tue, Aug 25, 2015	60.77	61.03	59.68	59.97
650	NYSE	BFAM	Mon, Aug 24, 2015	59.43	60.45	58.19	59.34
649	NYSE	BFAM	Fri, Aug 21, 2015	60.99	62.37	60.30	61.44
648	NYSE	BFAM	Thu, Aug 20, 2015	62.11	62.43	61.52	61.97
647	NYSE	BFAM	Wed, Aug 19, 2015	62.57	63.11	62.39	62.69
646	NYSE	BFAM	Tue, Aug 18, 2015	62.86	63.01	62.35	62.77
645	NYSE	BFAM	Mon, Aug 17, 2015	62.47	62.86	61.45	62.81
644	NYSE	BFAM	Fri, Aug 14, 2015	61.77	62.54	61.31	62.49
643	NYSE	BFAM	Thu, Aug 13, 2015	62.41	62.63	61.74	62.05
642	NYSE	BFAM	Wed, Aug 12, 2015	61.12	62.22	60.84	62.02
641	NYSE	BFAM	Tue, Aug 11, 2015	61.34	61.73	60.81	61.45
640	NYSE	BFAM	Mon, Aug 10, 2015	62.05	62.57	60.80	62.08
639	NYSE	BFAM	Fri, Aug 7, 2015	62.27	62.47	61.12	61.98
638	NYSE	BFAM	Thu, Aug 6, 2015	63.03	64.05	61.15	62.60
637	NYSE	BFAM	Wed, Aug 5, 2015	63.41	66.06	62.20	63.30
636	NYSE	BFAM	Tue, Aug 4, 2015	60.30	61.44	59.87	61.25
635	NYSE	BFAM	Mon, Aug 3, 2015	60.32	60.78	59.44	60.27
634	NYSE	BFAM	Fri, Jul 31, 2015	60.31	60.98	60.07	60.24
633	NYSE	BFAM	Thu, Jul 30, 2015	59.61	60.39	59.35	60.07
632	NYSE	BFAM	Wed, Jul 29, 2015	58.66	60.10	58.52	59.82
631	NYSE	BFAM	Tue, Jul 28, 2015	58.59	59.17	58.08	58.71
630	NYSE	BFAM	Mon, Jul 27, 2015	58.14	58.92	57.33	58.64
629	NYSE	BFAM	Fri, Jul 24, 2015	58.93	59.17	58.13	58.25
628	NYSE	BFAM	Thu, Jul 23, 2015	59.82	59.98	58.82	59.07
627	NYSE	BFAM	Wed, Jul 22, 2015	59.66	60.00	59.52	59.63
626	NYSE	BFAM	Tue, Jul 21, 2015	60.36	60.55	59.52	59.76
625	NYSE	BFAM	Mon, Jul 20, 2015	60.87	60.93	60.34	60.42
624	NYSE	BFAM	Fri, Jul 17, 2015	60.85	60.85	59.74	60.64
623	NYSE	BFAM	Thu, Jul 16, 2015	60.38	61.00	60.30	60.77
622	NYSE	BFAM	Wed, Jul 15, 2015	59.35	60.19	58.89	60.02
621	NYSE	BFAM	Tue, Jul 14, 2015	59.15	59.27	58.73	59.13
620	NYSE	BFAM	Mon, Jul 13, 2015	59.59	59.82	58.98	59.03
619	NYSE	BFAM	Fri, Jul 10, 2015	58.50	59.29	58.27	59.09
618	NYSE	BFAM	Thu, Jul 9, 2015	58.29	58.91	57.86	57.92
617	NYSE	BFAM	Wed, Jul 8, 2015	57.59	58.12	57.46	57.92
616	NYSE	BFAM	Tue, Jul 7, 2015	58.10	58.10	57.02	57.95
615	NYSE	BFAM	Mon, Jul 6, 2015	56.98	58.17	56.76	57.85
614	NYSE	BFAM	Thu, Jul 2, 2015	58.05	58.05	57.10	57.63
613	NYSE	BFAM	Wed, Jul 1, 2015	58.19	58.41	57.66	57.79
612	NYSE	BFAM	Tue, Jun 30, 2015	57.90	58.02	57.50	57.80
611	NYSE	BFAM	Mon, Jun 29, 2015	57.91	58.50	57.11	57.39
610	NYSE	BFAM	Fri, Jun 26, 2015	58.99	59.24	58.10	58.36
609	NYSE	BFAM	Thu, Jun 25, 2015	59.35	59.58	58.56	58.95
608	NYSE	BFAM	Wed, Jun 24, 2015	59.94	59.96	58.92	59.34
607	NYSE	BFAM	Tue, Jun 23, 2015	60.00	60.00	59.42	59.91
606	NYSE	BFAM	Mon, Jun 22, 2015	59.66	60.00	59.45	60.00
605	NYSE	BFAM	Fri, Jun 19, 2015	59.55	59.55	58.93	59.31
604	NYSE	BFAM	Thu, Jun 18, 2015	58.30	59.64	58.30	59.41
603	NYSE	BFAM	Wed, Jun 17, 2015	58.03	58.47	58.00	58.20
602	NYSE	BFAM	Tue, Jun 16, 2015	57.04	57.88	56.83	57.74
601	NYSE	BFAM	Mon, Jun 15, 2015	57.01	57.17	56.36	57.12
600	NYSE	BFAM	Fri, Jun 12, 2015	57.10	57.42	56.56	57.18
599	NYSE	BFAM	Thu, Jun 11, 2015	57.14	57.43	56.87	57.26
598	NYSE	BFAM	Wed, Jun 10, 2015	56.79	57.30	56.62	56.98
597	NYSE	BFAM	Tue, Jun 9, 2015	56.72	56.82	56.26	56.50
596	NYSE	BFAM	Mon, Jun 8, 2015	55.96	56.73	55.91	56.65
595	NYSE	BFAM	Fri, Jun 5, 2015	56.02	56.37	55.87	56.11
594	NYSE	BFAM	Thu, Jun 4, 2015	56.14	56.43	55.83	56.07
593	NYSE	BFAM	Wed, Jun 3, 2015	55.89	56.75	55.73	56.45
592	NYSE	BFAM	Tue, Jun 2, 2015	55.84	55.99	55.49	55.89
591	NYSE	BFAM	Mon, Jun 1, 2015	55.95	56.00	55.65	55.85
590	NYSE	BFAM	Fri, May 29, 2015	55.75	55.89	55.58	55.67
589	NYSE	BFAM	Thu, May 28, 2015	55.78	55.85	55.10	55.48
588	NYSE	BFAM	Wed, May 27, 2015	54.75	55.91	54.29	55.87
587	NYSE	BFAM	Tue, May 26, 2015	54.49	54.87	54.02	54.74
586	NYSE	BFAM	Fri, May 22, 2015	54.55	54.98	54.53	54.88
585	NYSE	BFAM	Thu, May 21, 2015	55.01	55.23	54.36	54.80
584	NYSE	BFAM	Wed, May 20, 2015	54.50	55.27	54.08	55.01
583	NYSE	BFAM	Tue, May 19, 2015	53.90	54.50	53.18	54.47
582	NYSE	BFAM	Mon, May 18, 2015	53.13	53.82	52.96	53.81
581	NYSE	BFAM	Fri, May 15, 2015	53.22	53.62	52.72	53.09
580	NYSE	BFAM	Thu, May 14, 2015	52.79	53.23	52.39	53.11
579	NYSE	BFAM	Wed, May 13, 2015	52.93	53.11	52.21	52.80
578	NYSE	BFAM	Tue, May 12, 2015	52.83	53.30	52.14	52.84
577	NYSE	BFAM	Mon, May 11, 2015	53.19	53.87	53.13	53.18
576	NYSE	BFAM	Fri, May 8, 2015	53.93	54.31	53.01	53.25
575	NYSE	BFAM	Thu, May 7, 2015	54.31	54.55	53.31	53.43
574	NYSE	BFAM	Wed, May 6, 2015	53.61	54.26	53.36	54.19
573	NYSE	BFAM	Tue, May 5, 2015	54.52	54.56	53.55	53.95
572	NYSE	BFAM	Mon, May 4, 2015	53.63	54.50	53.30	53.89
571	NYSE	BFAM	Fri, May 1, 2015	48.90	54.46	48.89	54.05
570	NYSE	BFAM	Thu, Apr 30, 2015	50.75	50.96	50.04	50.28
569	NYSE	BFAM	Wed, Apr 29, 2015	50.75	51.26	50.68	50.84
568	NYSE	BFAM	Tue, Apr 28, 2015	51.06	51.40	50.72	50.75
567	NYSE	BFAM	Mon, Apr 27, 2015	51.50	51.74	50.78	50.90
566	NYSE	BFAM	Fri, Apr 24, 2015	51.78	52.17	51.13	51.52
565	NYSE	BFAM	Thu, Apr 23, 2015	51.61	52.29	51.35	51.89
564	NYSE	BFAM	Wed, Apr 22, 2015	51.69	52.12	51.22	51.60
563	NYSE	BFAM	Tue, Apr 21, 2015	51.50	52.07	51.30	51.76
562	NYSE	BFAM	Mon, Apr 20, 2015	51.12	51.67	51.00	51.50
561	NYSE	BFAM	Fri, Apr 17, 2015	51.54	51.77	50.77	50.99
560	NYSE	BFAM	Thu, Apr 16, 2015	51.86	52.00	51.00	51.87
559	NYSE	BFAM	Wed, Apr 15, 2015	51.77	52.27	51.45	51.77
558	NYSE	BFAM	Tue, Apr 14, 2015	51.56	52.03	51.00	51.85
557	NYSE	BFAM	Mon, Apr 13, 2015	52.14	52.30	51.59	51.79
556	NYSE	BFAM	Fri, Apr 10, 2015	52.14	52.31	51.80	52.06
555	NYSE	BFAM	Thu, Apr 9, 2015	52.40	52.54	51.78	51.89
554	NYSE	BFAM	Wed, Apr 8, 2015	51.94	52.58	51.94	52.28
553	NYSE	BFAM	Tue, Apr 7, 2015	52.13	52.30	51.89	52.22
552	NYSE	BFAM	Mon, Apr 6, 2015	51.78	52.58	51.77	52.26
551	NYSE	BFAM	Thu, Apr 2, 2015	52.15	52.51	51.90	52.14
550	NYSE	BFAM	Wed, Apr 1, 2015	50.79	52.07	50.28	52.05
549	NYSE	BFAM	Tue, Mar 31, 2015	51.70	52.00	51.05	51.27
548	NYSE	BFAM	Mon, Mar 30, 2015	51.72	52.17	51.44	51.90
547	NYSE	BFAM	Fri, Mar 27, 2015	51.53	51.82	50.98	51.69
546	NYSE	BFAM	Thu, Mar 26, 2015	51.17	51.80	50.77	51.63
545	NYSE	BFAM	Wed, Mar 25, 2015	52.50	52.50	51.14	51.26
544	NYSE	BFAM	Tue, Mar 24, 2015	52.09	52.75	51.76	52.69
543	NYSE	BFAM	Mon, Mar 23, 2015	51.92	52.60	51.73	51.96
542	NYSE	BFAM	Fri, Mar 20, 2015	52.75	52.99	51.99	52.19
541	NYSE	BFAM	Thu, Mar 19, 2015	52.01	52.79	52.01	52.57
540	NYSE	BFAM	Wed, Mar 18, 2015	52.39	52.80	51.96	52.37
539	NYSE	BFAM	Tue, Mar 17, 2015	52.75	53.05	51.57	52.49
538	NYSE	BFAM	Mon, Mar 16, 2015	52.71	53.00	52.33	52.79
537	NYSE	BFAM	Fri, Mar 13, 2015	52.90	52.90	51.71	52.33
536	NYSE	BFAM	Thu, Mar 12, 2015	51.91	53.19	51.56	52.86
535	NYSE	BFAM	Wed, Mar 11, 2015	50.95	51.40	50.91	51.13
534	NYSE	BFAM	Tue, Mar 10, 2015	50.74	51.29	50.03	50.95
533	NYSE	BFAM	Mon, Mar 9, 2015	50.21	51.31	50.11	50.96
532	NYSE	BFAM	Fri, Mar 6, 2015	49.44	50.25	49.00	50.15
531	NYSE	BFAM	Thu, Mar 5, 2015	50.30	50.58	49.76	49.93
530	NYSE	BFAM	Wed, Mar 4, 2015	49.68	50.99	49.58	50.15
529	NYSE	BFAM	Tue, Mar 3, 2015	50.42	50.53	49.66	50.00
528	NYSE	BFAM	Mon, Mar 2, 2015	50.44	50.99	50.19	50.69
527	NYSE	BFAM	Fri, Feb 27, 2015	50.52	51.11	50.11	50.70
526	NYSE	BFAM	Thu, Feb 26, 2015	50.35	50.87	50.27	50.73
525	NYSE	BFAM	Wed, Feb 25, 2015	50.61	50.79	50.23	50.50
524	NYSE	BFAM	Tue, Feb 24, 2015	50.53	50.68	50.14	50.52
523	NYSE	BFAM	Mon, Feb 23, 2015	50.34	50.77	49.87	50.65
522	NYSE	BFAM	Fri, Feb 20, 2015	50.74	50.78	50.16	50.50
521	NYSE	BFAM	Thu, Feb 19, 2015	49.96	50.79	49.93	50.78
520	NYSE	BFAM	Wed, Feb 18, 2015	49.34	50.33	49.04	49.91
519	NYSE	BFAM	Tue, Feb 17, 2015	50.33	50.33	48.96	49.24
518	NYSE	BFAM	Fri, Feb 13, 2015	49.17	51.10	49.17	50.19
517	NYSE	BFAM	Thu, Feb 12, 2015	49.69	49.91	49.00	49.04
516	NYSE	BFAM	Wed, Feb 11, 2015	49.11	49.68	48.91	49.42
515	NYSE	BFAM	Tue, Feb 10, 2015	49.08	49.45	48.22	49.18
514	NYSE	BFAM	Mon, Feb 9, 2015	49.24	49.46	48.64	48.92
513	NYSE	BFAM	Fri, Feb 6, 2015	49.90	49.90	49.00	49.35
512	NYSE	BFAM	Thu, Feb 5, 2015	49.51	50.13	49.24	50.01
511	NYSE	BFAM	Wed, Feb 4, 2015	49.58	49.87	49.12	49.40
510	NYSE	BFAM	Tue, Feb 3, 2015	48.86	50.00	48.69	49.86
509	NYSE	BFAM	Mon, Feb 2, 2015	48.47	49.17	47.76	48.74
508	NYSE	BFAM	Fri, Jan 30, 2015	48.98	49.14	48.29	48.55
507	NYSE	BFAM	Thu, Jan 29, 2015	48.74	49.18	48.02	49.16
506	NYSE	BFAM	Wed, Jan 28, 2015	49.16	49.17	48.01	48.57
505	NYSE	BFAM	Tue, Jan 27, 2015	49.46	49.46	48.57	49.03
504	NYSE	BFAM	Mon, Jan 26, 2015	48.63	49.71	48.40	49.70
503	NYSE	BFAM	Fri, Jan 23, 2015	48.84	49.35	48.23	48.52
502	NYSE	BFAM	Thu, Jan 22, 2015	48.24	48.83	47.93	48.77
501	NYSE	BFAM	Wed, Jan 21, 2015	48.37	48.73	47.63	47.93
500	NYSE	BFAM	Tue, Jan 20, 2015	48.09	48.76	47.58	48.50
499	NYSE	BFAM	Fri, Jan 16, 2015	47.99	48.31	47.70	48.15
498	NYSE	BFAM	Thu, Jan 15, 2015	47.96	48.23	47.35	48.20
497	NYSE	BFAM	Wed, Jan 14, 2015	47.13	48.06	47.11	47.89
496	NYSE	BFAM	Tue, Jan 13, 2015	47.75	48.94	46.71	47.49
495	NYSE	BFAM	Mon, Jan 12, 2015	46.88	47.69	46.52	47.35
494	NYSE	BFAM	Fri, Jan 9, 2015	47.29	47.73	46.47	46.74
493	NYSE	BFAM	Thu, Jan 8, 2015	47.04	47.80	46.73	47.37
492	NYSE	BFAM	Wed, Jan 7, 2015	45.06	46.64	44.77	46.62
491	NYSE	BFAM	Tue, Jan 6, 2015	44.36	44.97	43.90	44.62
490	NYSE	BFAM	Mon, Jan 5, 2015	45.00	45.19	43.77	44.22
489	NYSE	BFAM	Fri, Jan 2, 2015	46.86	46.86	43.84	45.39
488	NYSE	BFAM	Wed, Dec 31, 2014	46.82	47.17	46.79	47.01
487	NYSE	BFAM	Tue, Dec 30, 2014	46.74	46.97	46.37	46.63
486	NYSE	BFAM	Mon, Dec 29, 2014	47.24	47.30	46.64	46.93
485	NYSE	BFAM	Fri, Dec 26, 2014	47.20	47.30	46.82	47.09
484	NYSE	BFAM	Wed, Dec 24, 2014	47.00	47.20	46.73	47.14
483	NYSE	BFAM	Tue, Dec 23, 2014	46.72	47.20	46.68	46.94
482	NYSE	BFAM	Mon, Dec 22, 2014	46.66	46.78	46.16	46.63
481	NYSE	BFAM	Fri, Dec 19, 2014	46.27	47.00	46.14	46.52
480	NYSE	BFAM	Thu, Dec 18, 2014	46.00	46.30	45.45	46.17
479	NYSE	BFAM	Wed, Dec 17, 2014	45.21	45.81	44.65	45.66
478	NYSE	BFAM	Tue, Dec 16, 2014	44.84	45.44	44.55	45.01
477	NYSE	BFAM	Mon, Dec 15, 2014	45.26	45.72	44.80	44.85
476	NYSE	BFAM	Fri, Dec 12, 2014	44.67	45.47	44.67	44.90
475	NYSE	BFAM	Thu, Dec 11, 2014	45.69	45.86	44.99	45.09
474	NYSE	BFAM	Wed, Dec 10, 2014	45.55	45.99	45.18	45.71
473	NYSE	BFAM	Tue, Dec 9, 2014	44.33	45.83	43.98	45.59
472	NYSE	BFAM	Mon, Dec 8, 2014	45.22	45.79	44.83	44.89
471	NYSE	BFAM	Fri, Dec 5, 2014	44.79	45.74	44.79	45.22
470	NYSE	BFAM	Thu, Dec 4, 2014	44.94	45.39	44.58	44.86
469	NYSE	BFAM	Wed, Dec 3, 2014	44.93	45.41	44.24	45.10
468	NYSE	BFAM	Tue, Dec 2, 2014	44.40	45.02	44.09	44.81
467	NYSE	BFAM	Mon, Dec 1, 2014	44.38	44.69	43.34	44.23
466	NYSE	BFAM	Fri, Nov 28, 2014	45.00	45.26	44.53	44.70
465	NYSE	BFAM	Wed, Nov 26, 2014	44.80	45.06	44.60	44.92
464	NYSE	BFAM	Tue, Nov 25, 2014	44.65	44.67	44.03	44.63
463	NYSE	BFAM	Mon, Nov 24, 2014	44.27	44.51	43.81	44.47
462	NYSE	BFAM	Fri, Nov 21, 2014	44.71	44.71	43.97	44.08
461	NYSE	BFAM	Thu, Nov 20, 2014	43.92	44.74	43.63	44.19
460	NYSE	BFAM	Wed, Nov 19, 2014	44.08	44.35	43.86	43.93
459	NYSE	BFAM	Tue, Nov 18, 2014	43.75	44.20	43.40	44.04
458	NYSE	BFAM	Mon, Nov 17, 2014	43.61	43.73	43.55	43.60
457	NYSE	BFAM	Fri, Nov 14, 2014	43.42	43.77	43.25	43.59
456	NYSE	BFAM	Thu, Nov 13, 2014	44.13	44.28	43.96	43.97
455	NYSE	BFAM	Wed, Nov 12, 2014	43.84	44.14	43.82	44.01
454	NYSE	BFAM	Tue, Nov 11, 2014	44.29	44.42	43.70	43.92
453	NYSE	BFAM	Mon, Nov 10, 2014	43.57	44.77	43.55	44.41
452	NYSE	BFAM	Fri, Nov 7, 2014	43.05	43.45	42.80	43.43
451	NYSE	BFAM	Thu, Nov 6, 2014	43.65	43.75	42.72	43.05
450	NYSE	BFAM	Wed, Nov 5, 2014	44.80	44.80	43.01	43.68
449	NYSE	BFAM	Tue, Nov 4, 2014	44.11	44.84	43.79	44.78
448	NYSE	BFAM	Mon, Nov 3, 2014	44.13	44.36	43.00	44.25
447	NYSE	BFAM	Fri, Oct 31, 2014	44.50	44.95	44.17	44.56
446	NYSE	BFAM	Thu, Oct 30, 2014	43.95	44.50	43.69	44.40
445	NYSE	BFAM	Wed, Oct 29, 2014	44.22	44.54	43.80	43.96
444	NYSE	BFAM	Tue, Oct 28, 2014	43.19	44.22	42.98	44.17
443	NYSE	BFAM	Mon, Oct 27, 2014	43.18	43.23	42.72	42.92
442	NYSE	BFAM	Fri, Oct 24, 2014	42.81	43.43	42.58	43.28
441	NYSE	BFAM	Thu, Oct 23, 2014	43.08	43.17	42.39	42.70
440	NYSE	BFAM	Wed, Oct 22, 2014	43.30	43.79	42.79	42.85
439	NYSE	BFAM	Tue, Oct 21, 2014	42.53	43.88	42.46	43.26
438	NYSE	BFAM	Mon, Oct 20, 2014	42.35	42.72	42.17	42.46
437	NYSE	BFAM	Fri, Oct 17, 2014	43.06	43.15	42.04	42.42
436	NYSE	BFAM	Thu, Oct 16, 2014	41.55	42.88	41.19	42.57
435	NYSE	BFAM	Wed, Oct 15, 2014	41.00	42.23	40.60	41.97
434	NYSE	BFAM	Tue, Oct 14, 2014	41.48	42.25	41.35	41.60
433	NYSE	BFAM	Mon, Oct 13, 2014	41.48	42.36	41.02	41.06
432	NYSE	BFAM	Fri, Oct 10, 2014	41.71	42.33	41.33	41.38
431	NYSE	BFAM	Thu, Oct 9, 2014	42.04	42.20	41.77	41.88
430	NYSE	BFAM	Wed, Oct 8, 2014	41.73	42.27	41.71	42.03
429	NYSE	BFAM	Tue, Oct 7, 2014	41.94	42.17	41.77	41.81
428	NYSE	BFAM	Mon, Oct 6, 2014	42.21	42.33	41.95	42.03
427	NYSE	BFAM	Fri, Oct 3, 2014	42.45	42.72	42.17	42.19
426	NYSE	BFAM	Thu, Oct 2, 2014	41.30	42.06	40.97	41.99
425	NYSE	BFAM	Wed, Oct 1, 2014	41.75	42.07	41.17	41.24
424	NYSE	BFAM	Tue, Sep 30, 2014	42.26	42.46	42.00	42.06
423	NYSE	BFAM	Mon, Sep 29, 2014	42.20	42.50	42.10	42.34
422	NYSE	BFAM	Fri, Sep 26, 2014	41.68	42.72	41.61	42.57
421	NYSE	BFAM	Thu, Sep 25, 2014	42.20	42.27	41.55	41.66
420	NYSE	BFAM	Wed, Sep 24, 2014	41.91	42.39	41.57	42.23
419	NYSE	BFAM	Tue, Sep 23, 2014	41.79	42.10	41.58	41.70
418	NYSE	BFAM	Mon, Sep 22, 2014	41.88	42.07	41.20	41.82
417	NYSE	BFAM	Fri, Sep 19, 2014	42.13	42.47	41.64	42.12
416	NYSE	BFAM	Thu, Sep 18, 2014	41.60	42.23	41.38	42.15
415	NYSE	BFAM	Wed, Sep 17, 2014	41.24	41.91	41.24	41.51
414	NYSE	BFAM	Tue, Sep 16, 2014	40.99	41.36	40.78	41.20
413	NYSE	BFAM	Mon, Sep 15, 2014	41.14	41.37	40.59	40.97
412	NYSE	BFAM	Fri, Sep 12, 2014	41.37	41.52	40.93	41.22
411	NYSE	BFAM	Thu, Sep 11, 2014	40.76	41.70	40.55	41.40
410	NYSE	BFAM	Wed, Sep 10, 2014	40.61	41.09	40.57	41.03
409	NYSE	BFAM	Tue, Sep 9, 2014	40.16	40.97	40.08	40.66
408	NYSE	BFAM	Mon, Sep 8, 2014	40.25	40.43	40.00	40.31
407	NYSE	BFAM	Fri, Sep 5, 2014	40.04	40.45	39.79	40.19
406	NYSE	BFAM	Thu, Sep 4, 2014	40.48	40.86	40.04	40.20
405	NYSE	BFAM	Wed, Sep 3, 2014	40.56	40.86	40.09	40.34
404	NYSE	BFAM	Tue, Sep 2, 2014	40.60	40.74	40.01	40.49
403	NYSE	BFAM	Fri, Aug 29, 2014	40.56	40.76	40.21	40.67
402	NYSE	BFAM	Thu, Aug 28, 2014	41.04	41.11	40.47	40.56
401	NYSE	BFAM	Wed, Aug 27, 2014	41.91	41.91	41.00	41.09
400	NYSE	BFAM	Tue, Aug 26, 2014	41.73	42.25	41.36	41.90
399	NYSE	BFAM	Mon, Aug 25, 2014	42.27	42.74	41.60	41.63
398	NYSE	BFAM	Fri, Aug 22, 2014	42.16	42.60	41.71	42.14
397	NYSE	BFAM	Thu, Aug 21, 2014	42.23	42.48	41.72	42.17
396	NYSE	BFAM	Wed, Aug 20, 2014	42.43	42.43	41.94	42.20
395	NYSE	BFAM	Tue, Aug 19, 2014	42.75	43.00	42.44	42.68
394	NYSE	BFAM	Mon, Aug 18, 2014	42.39	42.75	42.21	42.75
393	NYSE	BFAM	Fri, Aug 15, 2014	42.55	42.59	41.62	42.08
392	NYSE	BFAM	Thu, Aug 14, 2014	41.78	42.20	41.52	42.19
391	NYSE	BFAM	Wed, Aug 13, 2014	41.00	41.98	40.83	41.96
390	NYSE	BFAM	Tue, Aug 12, 2014	40.89	41.10	40.77	40.92
389	NYSE	BFAM	Mon, Aug 11, 2014	40.94	41.07	40.50	40.99
388	NYSE	BFAM	Fri, Aug 8, 2014	40.54	41.05	39.66	40.75
387	NYSE	BFAM	Thu, Aug 7, 2014	41.69	41.92	40.78	41.05
386	NYSE	BFAM	Wed, Aug 6, 2014	41.55	42.08	41.39	41.68
385	NYSE	BFAM	Tue, Aug 5, 2014	41.54	41.97	40.90	41.79
384	NYSE	BFAM	Mon, Aug 4, 2014	41.55	41.77	40.77	41.68
383	NYSE	BFAM	Fri, Aug 1, 2014	40.98	41.67	40.84	41.37
382	NYSE	BFAM	Thu, Jul 31, 2014	42.21	42.21	41.56	41.57
381	NYSE	BFAM	Wed, Jul 30, 2014	43.34	43.71	42.47	42.56
380	NYSE	BFAM	Tue, Jul 29, 2014	42.73	43.25	42.42	43.14
379	NYSE	BFAM	Mon, Jul 28, 2014	42.78	43.02	42.00	42.75
378	NYSE	BFAM	Fri, Jul 25, 2014	41.76	43.07	41.36	42.74
377	NYSE	BFAM	Thu, Jul 24, 2014	42.40	42.48	41.79	42.08
376	NYSE	BFAM	Wed, Jul 23, 2014	42.96	43.05	42.31	42.35
375	NYSE	BFAM	Tue, Jul 22, 2014	42.41	43.18	42.14	43.00
374	NYSE	BFAM	Mon, Jul 21, 2014	42.49	42.62	41.95	42.31
373	NYSE	BFAM	Fri, Jul 18, 2014	41.60	42.71	41.18	42.68
372	NYSE	BFAM	Thu, Jul 17, 2014	41.84	42.08	41.18	41.24
371	NYSE	BFAM	Wed, Jul 16, 2014	42.24	42.31	41.62	42.01
370	NYSE	BFAM	Tue, Jul 15, 2014	42.53	42.77	41.96	42.01
369	NYSE	BFAM	Mon, Jul 14, 2014	42.51	42.68	42.18	42.44
368	NYSE	BFAM	Fri, Jul 11, 2014	41.87	42.21	41.67	42.11
367	NYSE	BFAM	Thu, Jul 10, 2014	41.29	42.06	41.06	42.00
366	NYSE	BFAM	Wed, Jul 9, 2014	41.74	42.17	41.55	42.13
365	NYSE	BFAM	Tue, Jul 8, 2014	41.99	41.99	41.31	41.65
364	NYSE	BFAM	Mon, Jul 7, 2014	42.32	42.32	41.81	42.10
363	NYSE	BFAM	Thu, Jul 3, 2014	42.22	42.69	42.22	42.38
362	NYSE	BFAM	Wed, Jul 2, 2014	42.86	43.17	42.07	42.16
361	NYSE	BFAM	Tue, Jul 1, 2014	42.56	43.78	42.56	43.18
360	NYSE	BFAM	Mon, Jun 30, 2014	43.49	43.60	42.73	42.94
359	NYSE	BFAM	Fri, Jun 27, 2014	43.26	44.16	43.10	43.49
358	NYSE	BFAM	Thu, Jun 26, 2014	43.16	43.49	42.79	43.46
357	NYSE	BFAM	Wed, Jun 25, 2014	42.76	43.44	42.56	43.25
356	NYSE	BFAM	Tue, Jun 24, 2014	42.82	43.38	42.53	42.96
355	NYSE	BFAM	Mon, Jun 23, 2014	42.59	43.25	42.50	42.89
354	NYSE	BFAM	Fri, Jun 20, 2014	42.72	42.84	42.28	42.70
353	NYSE	BFAM	Thu, Jun 19, 2014	42.86	43.25	41.97	42.52
352	NYSE	BFAM	Wed, Jun 18, 2014	42.61	43.06	42.21	42.90
351	NYSE	BFAM	Tue, Jun 17, 2014	42.50	43.28	42.05	42.72
350	NYSE	BFAM	Mon, Jun 16, 2014	41.23	42.96	41.20	42.87
349	NYSE	BFAM	Fri, Jun 13, 2014	41.32	41.51	40.60	41.14
348	NYSE	BFAM	Thu, Jun 12, 2014	41.48	41.59	40.98	41.33
347	NYSE	BFAM	Wed, Jun 11, 2014	41.53	41.73	41.03	41.41
346	NYSE	BFAM	Tue, Jun 10, 2014	41.29	41.65	41.05	41.59
345	NYSE	BFAM	Mon, Jun 9, 2014	41.00	41.55	40.82	41.28
344	NYSE	BFAM	Fri, Jun 6, 2014	40.82	41.65	40.82	41.16
343	NYSE	BFAM	Thu, Jun 5, 2014	39.73	40.98	39.64	40.63
342	NYSE	BFAM	Wed, Jun 4, 2014	38.92	39.86	38.92	39.74
341	NYSE	BFAM	Tue, Jun 3, 2014	38.49	39.32	38.10	39.12
340	NYSE	BFAM	Mon, Jun 2, 2014	38.85	38.98	38.13	38.57
339	NYSE	BFAM	Fri, May 30, 2014	39.16	39.22	38.93	38.98
338	NYSE	BFAM	Thu, May 29, 2014	39.22	39.28	38.88	39.06
337	NYSE	BFAM	Wed, May 28, 2014	39.39	39.54	38.99	39.13
336	NYSE	BFAM	Tue, May 27, 2014	39.50	40.00	39.23	39.48
335	NYSE	BFAM	Fri, May 23, 2014	39.27	39.49	39.08	39.37
334	NYSE	BFAM	Thu, May 22, 2014	39.50	39.77	39.22	39.47
333	NYSE	BFAM	Wed, May 21, 2014	39.54	39.74	39.29	39.46
332	NYSE	BFAM	Tue, May 20, 2014	39.50	39.52	38.99	39.32
331	NYSE	BFAM	Mon, May 19, 2014	39.21	39.78	39.10	39.59
330	NYSE	BFAM	Fri, May 16, 2014	39.27	39.50	38.99	39.40
329	NYSE	BFAM	Thu, May 15, 2014	38.48	39.55	36.98	39.27
328	NYSE	BFAM	Wed, May 14, 2014	39.25	39.48	38.35	38.68
327	NYSE	BFAM	Tue, May 13, 2014	39.57	39.86	39.05	39.40
326	NYSE	BFAM	Mon, May 12, 2014	39.18	40.01	39.13	39.58
325	NYSE	BFAM	Fri, May 9, 2014	38.77	39.14	38.39	39.13
324	NYSE	BFAM	Thu, May 8, 2014	39.37	39.97	38.65	38.97
323	NYSE	BFAM	Wed, May 7, 2014	39.53	39.70	39.12	39.54
322	NYSE	BFAM	Tue, May 6, 2014	39.76	40.08	39.29	39.47
321	NYSE	BFAM	Mon, May 5, 2014	40.35	40.35	39.48	39.97
320	NYSE	BFAM	Fri, May 2, 2014	41.20	41.64	40.23	40.93
319	NYSE	BFAM	Thu, May 1, 2014	40.70	40.94	39.86	40.94
318	NYSE	BFAM	Wed, Apr 30, 2014	39.96	41.02	39.67	40.78
317	NYSE	BFAM	Tue, Apr 29, 2014	40.25	40.53	39.67	40.10
316	NYSE	BFAM	Mon, Apr 28, 2014	40.82	41.16	39.85	40.01
315	NYSE	BFAM	Fri, Apr 25, 2014	40.42	41.10	40.24	40.59
314	NYSE	BFAM	Thu, Apr 24, 2014	41.28	41.39	40.23	40.46
313	NYSE	BFAM	Wed, Apr 23, 2014	40.43	41.04	40.25	41.02
312	NYSE	BFAM	Tue, Apr 22, 2014	40.11	40.56	39.96	40.46
311	NYSE	BFAM	Mon, Apr 21, 2014	39.43	40.36	39.31	40.30
310	NYSE	BFAM	Thu, Apr 17, 2014	38.56	39.71	38.56	39.50
309	NYSE	BFAM	Wed, Apr 16, 2014	38.34	38.81	38.13	38.69
308	NYSE	BFAM	Tue, Apr 15, 2014	38.79	38.79	37.63	38.20
307	NYSE	BFAM	Mon, Apr 14, 2014	38.94	39.04	38.29	38.78
306	NYSE	BFAM	Fri, Apr 11, 2014	39.69	39.69	38.48	38.63
305	NYSE	BFAM	Thu, Apr 10, 2014	40.75	41.16	39.81	40.00
304	NYSE	BFAM	Wed, Apr 9, 2014	39.69	40.70	39.69	40.67
303	NYSE	BFAM	Tue, Apr 8, 2014	40.07	40.24	39.29	39.84
302	NYSE	BFAM	Mon, Apr 7, 2014	41.00	41.36	40.06	40.15
301	NYSE	BFAM	Fri, Apr 4, 2014	41.93	41.98	40.81	41.12
300	NYSE	BFAM	Thu, Apr 3, 2014	41.93	42.00	41.24	41.88
299	NYSE	BFAM	Wed, Apr 2, 2014	41.47	41.99	41.38	41.81
298	NYSE	BFAM	Tue, Apr 1, 2014	40.00	41.80	39.95	41.37
297	NYSE	BFAM	Mon, Mar 31, 2014	38.78	39.68	38.55	39.11
296	NYSE	BFAM	Fri, Mar 28, 2014	38.00	38.77	37.76	38.67
295	NYSE	BFAM	Thu, Mar 27, 2014	37.00	38.43	36.63	37.75
294	NYSE	BFAM	Wed, Mar 26, 2014	37.45	37.73	36.48	37.00
293	NYSE	BFAM	Tue, Mar 25, 2014	39.13	39.59	38.69	39.10
292	NYSE	BFAM	Mon, Mar 24, 2014	39.35	39.49	38.19	38.95
291	NYSE	BFAM	Fri, Mar 21, 2014	40.00	40.00	39.40	39.43
290	NYSE	BFAM	Thu, Mar 20, 2014	39.68	40.04	39.63	39.98
289	NYSE	BFAM	Wed, Mar 19, 2014	39.39	39.78	38.97	39.66
288	NYSE	BFAM	Tue, Mar 18, 2014	39.20	39.84	39.06	39.25
287	NYSE	BFAM	Mon, Mar 17, 2014	39.57	39.87	39.22	39.28
286	NYSE	BFAM	Fri, Mar 14, 2014	38.53	40.05	38.30	39.48
285	NYSE	BFAM	Thu, Mar 13, 2014	40.00	40.00	39.28	39.57
284	NYSE	BFAM	Wed, Mar 12, 2014	39.61	39.88	39.25	39.84
283	NYSE	BFAM	Tue, Mar 11, 2014	40.00	40.00	39.38	39.64
282	NYSE	BFAM	Mon, Mar 10, 2014	39.65	40.00	39.08	40.00
281	NYSE	BFAM	Fri, Mar 7, 2014	39.78	40.00	39.55	39.78
280	NYSE	BFAM	Thu, Mar 6, 2014	39.20	39.74	39.03	39.61
279	NYSE	BFAM	Wed, Mar 5, 2014	39.17	39.49	38.30	39.26
278	NYSE	BFAM	Tue, Mar 4, 2014	39.23	39.81	38.83	39.15
277	NYSE	BFAM	Mon, Mar 3, 2014	39.13	39.30	38.12	38.93
276	NYSE	BFAM	Fri, Feb 28, 2014	39.50	39.76	39.00	39.47
275	NYSE	BFAM	Thu, Feb 27, 2014	39.07	39.57	38.90	39.46
274	NYSE	BFAM	Wed, Feb 26, 2014	39.18	39.46	38.99	39.19
273	NYSE	BFAM	Tue, Feb 25, 2014	38.90	39.09	38.54	39.06
272	NYSE	BFAM	Mon, Feb 24, 2014	38.95	39.15	38.59	38.67
271	NYSE	BFAM	Fri, Feb 21, 2014	38.05	38.97	38.05	38.75
270	NYSE	BFAM	Thu, Feb 20, 2014	37.86	38.31	37.73	37.92
269	NYSE	BFAM	Wed, Feb 19, 2014	38.10	38.20	37.33	37.93
268	NYSE	BFAM	Tue, Feb 18, 2014	38.28	38.62	38.10	38.35
267	NYSE	BFAM	Fri, Feb 14, 2014	38.15	38.58	37.59	38.33
266	NYSE	BFAM	Thu, Feb 13, 2014	38.27	38.78	37.91	38.25
265	NYSE	BFAM	Wed, Feb 12, 2014	37.96	38.75	37.80	38.50
264	NYSE	BFAM	Tue, Feb 11, 2014	37.81	38.00	37.35	37.90
263	NYSE	BFAM	Mon, Feb 10, 2014	37.82	38.00	37.50	37.93
262	NYSE	BFAM	Fri, Feb 7, 2014	37.68	37.95	37.36	37.74
261	NYSE	BFAM	Thu, Feb 6, 2014	37.31	37.75	37.30	37.63
260	NYSE	BFAM	Wed, Feb 5, 2014	37.17	37.50	36.91	37.29
259	NYSE	BFAM	Tue, Feb 4, 2014	36.59	37.26	36.32	37.24
258	NYSE	BFAM	Mon, Feb 3, 2014	36.66	37.22	36.27	36.52
257	NYSE	BFAM	Fri, Jan 31, 2014	36.75	37.25	36.62	36.75
256	NYSE	BFAM	Thu, Jan 30, 2014	37.16	37.29	36.94	37.24
255	NYSE	BFAM	Wed, Jan 29, 2014	36.80	37.33	36.60	37.07
254	NYSE	BFAM	Tue, Jan 28, 2014	36.27	37.19	36.01	37.10
253	NYSE	BFAM	Mon, Jan 27, 2014	37.13	37.42	35.98	36.41
252	NYSE	BFAM	Fri, Jan 24, 2014	36.91	37.31	36.41	37.13
251	NYSE	BFAM	Thu, Jan 23, 2014	37.24	37.75	36.90	37.24
250	NYSE	BFAM	Wed, Jan 22, 2014	37.73	37.97	37.29	37.74
249	NYSE	BFAM	Tue, Jan 21, 2014	37.53	37.94	37.13	37.84
248	NYSE	BFAM	Fri, Jan 17, 2014	37.30	37.60	37.23	37.35
247	NYSE	BFAM	Thu, Jan 16, 2014	37.07	37.33	36.39	37.24
246	NYSE	BFAM	Wed, Jan 15, 2014	37.06	37.27	36.97	37.15
245	NYSE	BFAM	Tue, Jan 14, 2014	37.25	37.54	36.81	37.14
244	NYSE	BFAM	Mon, Jan 13, 2014	37.18	37.35	36.49	37.29
243	NYSE	BFAM	Fri, Jan 10, 2014	37.47	37.74	36.27	37.15
242	NYSE	BFAM	Thu, Jan 9, 2014	37.23	37.34	36.77	37.29
241	NYSE	BFAM	Wed, Jan 8, 2014	36.81	37.22	36.45	37.00
240	NYSE	BFAM	Tue, Jan 7, 2014	36.41	36.94	36.25	36.85
239	NYSE	BFAM	Mon, Jan 6, 2014	36.57	36.78	36.18	36.29
238	NYSE	BFAM	Fri, Jan 3, 2014	35.93	36.55	35.93	36.53
237	NYSE	BFAM	Thu, Jan 2, 2014	36.53	36.69	35.65	35.94
236	NYSE	BFAM	Tue, Dec 31, 2013	36.52	36.90	36.48	36.74
235	NYSE	BFAM	Mon, Dec 30, 2013	36.64	36.97	36.13	36.36
234	NYSE	BFAM	Fri, Dec 27, 2013	36.57	36.99	36.07	36.75
233	NYSE	BFAM	Thu, Dec 26, 2013	36.71	36.85	36.26	36.33
232	NYSE	BFAM	Tue, Dec 24, 2013	36.71	36.83	36.48	36.66
231	NYSE	BFAM	Mon, Dec 23, 2013	36.90	36.91	36.25	36.57
230	NYSE	BFAM	Fri, Dec 20, 2013	35.82	36.95	35.63	36.87
229	NYSE	BFAM	Thu, Dec 19, 2013	35.45	36.00	35.20	35.69
228	NYSE	BFAM	Wed, Dec 18, 2013	34.95	35.74	34.51	35.59
227	NYSE	BFAM	Tue, Dec 17, 2013	34.20	34.95	34.20	34.80
226	NYSE	BFAM	Mon, Dec 16, 2013	33.75	34.50	33.24	34.33
225	NYSE	BFAM	Fri, Dec 13, 2013	34.25	34.25	32.78	33.68
224	NYSE	BFAM	Thu, Dec 12, 2013	34.00	34.27	33.41	34.26
223	NYSE	BFAM	Wed, Dec 11, 2013	34.01	34.42	33.76	33.87
222	NYSE	BFAM	Tue, Dec 10, 2013	34.42	34.65	33.74	34.11
221	NYSE	BFAM	Mon, Dec 9, 2013	34.30	34.64	34.00	34.35
220	NYSE	BFAM	Fri, Dec 6, 2013	34.28	34.66	33.91	34.38
219	NYSE	BFAM	Thu, Dec 5, 2013	33.66	34.41	33.66	33.94
218	NYSE	BFAM	Wed, Dec 4, 2013	34.11	34.55	33.77	34.30
217	NYSE	BFAM	Tue, Dec 3, 2013	34.30	34.68	34.11	34.31
216	NYSE	BFAM	Mon, Dec 2, 2013	34.76	35.32	33.92	34.36
215	NYSE	BFAM	Fri, Nov 29, 2013	35.64	35.64	34.35	34.85
214	NYSE	BFAM	Wed, Nov 27, 2013	35.97	35.97	35.08	35.42
213	NYSE	BFAM	Tue, Nov 26, 2013	35.66	35.96	35.60	35.86
212	NYSE	BFAM	Mon, Nov 25, 2013	36.00	36.00	35.60	35.88
211	NYSE	BFAM	Fri, Nov 22, 2013	36.09	36.25	35.54	36.00
210	NYSE	BFAM	Thu, Nov 21, 2013	36.17	36.26	35.68	36.00
209	NYSE	BFAM	Wed, Nov 20, 2013	36.71	36.74	35.75	35.98
208	NYSE	BFAM	Tue, Nov 19, 2013	35.86	36.76	35.37	36.74
207	NYSE	BFAM	Mon, Nov 18, 2013	36.43	36.43	35.51	35.78
206	NYSE	BFAM	Fri, Nov 15, 2013	36.42	36.91	36.01	36.39
205	NYSE	BFAM	Thu, Nov 14, 2013	36.00	36.98	36.00	36.28
204	NYSE	BFAM	Wed, Nov 13, 2013	34.90	35.34	34.50	35.34
203	NYSE	BFAM	Tue, Nov 12, 2013	35.17	35.50	34.29	35.20
202	NYSE	BFAM	Mon, Nov 11, 2013	36.23	36.23	35.06	35.36
201	NYSE	BFAM	Fri, Nov 8, 2013	37.57	37.77	36.25	36.38
200	NYSE	BFAM	Thu, Nov 7, 2013	37.50	37.72	37.23	37.62
199	NYSE	BFAM	Wed, Nov 6, 2013	37.99	37.99	37.58	37.68
198	NYSE	BFAM	Tue, Nov 5, 2013	37.62	37.98	37.09	37.75
197	NYSE	BFAM	Mon, Nov 4, 2013	37.28	37.95	37.28	37.75
196	NYSE	BFAM	Fri, Nov 1, 2013	37.17	37.44	36.89	37.17
195	NYSE	BFAM	Thu, Oct 31, 2013	37.48	37.48	36.95	37.25
194	NYSE	BFAM	Wed, Oct 30, 2013	37.22	37.71	36.78	37.59
193	NYSE	BFAM	Tue, Oct 29, 2013	37.75	37.75	36.92	37.08
192	NYSE	BFAM	Mon, Oct 28, 2013	37.71	37.75	36.80	37.75
191	NYSE	BFAM	Fri, Oct 25, 2013	36.70	37.75	36.40	37.75
190	NYSE	BFAM	Thu, Oct 24, 2013	36.60	36.69	36.39	36.49
189	NYSE	BFAM	Wed, Oct 23, 2013	36.39	36.78	36.39	36.45
188	NYSE	BFAM	Tue, Oct 22, 2013	36.72	36.72	36.35	36.48
187	NYSE	BFAM	Mon, Oct 21, 2013	36.77	36.84	36.38	36.68
186	NYSE	BFAM	Fri, Oct 18, 2013	37.05	37.05	35.25	36.81
185	NYSE	BFAM	Thu, Oct 17, 2013	36.25	36.81	36.25	36.69
184	NYSE	BFAM	Wed, Oct 16, 2013	36.43	36.64	36.17	36.28
183	NYSE	BFAM	Tue, Oct 15, 2013	36.55	36.57	36.29	36.32
182	NYSE	BFAM	Mon, Oct 14, 2013	36.09	36.41	35.18	36.41
181	NYSE	BFAM	Fri, Oct 11, 2013	35.92	36.43	35.37	36.39
180	NYSE	BFAM	Thu, Oct 10, 2013	34.96	35.98	34.31	35.92
179	NYSE	BFAM	Wed, Oct 9, 2013	34.19	34.78	33.91	34.61
178	NYSE	BFAM	Tue, Oct 8, 2013	35.25	35.58	34.20	34.22
177	NYSE	BFAM	Mon, Oct 7, 2013	36.20	36.78	35.15	35.35
176	NYSE	BFAM	Fri, Oct 4, 2013	35.24	37.19	35.05	36.49
175	NYSE	BFAM	Thu, Oct 3, 2013	35.30	35.58	34.73	35.33
174	NYSE	BFAM	Wed, Oct 2, 2013	36.11	36.11	35.51	35.74
173	NYSE	BFAM	Tue, Oct 1, 2013	35.76	36.37	35.61	36.02
172	NYSE	BFAM	Mon, Sep 30, 2013	36.01	36.02	35.37	35.83
171	NYSE	BFAM	Fri, Sep 27, 2013	36.53	36.83	35.64	36.20
170	NYSE	BFAM	Thu, Sep 26, 2013	36.57	37.22	36.46	36.64
169	NYSE	BFAM	Wed, Sep 25, 2013	36.86	37.16	36.44	37.00
168	NYSE	BFAM	Tue, Sep 24, 2013	36.78	37.00	36.00	36.83
167	NYSE	BFAM	Mon, Sep 23, 2013	36.37	36.96	36.12	36.71
166	NYSE	BFAM	Fri, Sep 20, 2013	36.87	36.98	36.29	36.37
165	NYSE	BFAM	Thu, Sep 19, 2013	37.00	37.00	36.47	36.75
164	NYSE	BFAM	Wed, Sep 18, 2013	36.71	37.00	36.41	36.81
163	NYSE	BFAM	Tue, Sep 17, 2013	36.50	37.00	35.87	36.68
162	NYSE	BFAM	Mon, Sep 16, 2013	37.00	37.00	36.29	36.56
161	NYSE	BFAM	Fri, Sep 13, 2013	37.00	37.01	36.48	36.78
160	NYSE	BFAM	Thu, Sep 12, 2013	36.70	37.02	36.57	37.00
159	NYSE	BFAM	Wed, Sep 11, 2013	36.75	36.80	36.04	36.70
158	NYSE	BFAM	Tue, Sep 10, 2013	36.30	36.79	36.24	36.73
157	NYSE	BFAM	Mon, Sep 9, 2013	36.22	36.50	36.00	36.22
156	NYSE	BFAM	Fri, Sep 6, 2013	36.89	36.89	35.97	36.19
155	NYSE	BFAM	Thu, Sep 5, 2013	36.90	36.92	36.43	36.71
154	NYSE	BFAM	Wed, Sep 4, 2013	36.37	37.00	36.00	36.89
153	NYSE	BFAM	Tue, Sep 3, 2013	36.76	36.76	35.89	36.25
152	NYSE	BFAM	Fri, Aug 30, 2013	36.41	36.60	36.22	36.41
151	NYSE	BFAM	Thu, Aug 29, 2013	36.09	36.91	35.71	36.43
150	NYSE	BFAM	Wed, Aug 28, 2013	36.40	36.65	36.16	36.26
149	NYSE	BFAM	Tue, Aug 27, 2013	36.61	36.98	36.22	36.38
148	NYSE	BFAM	Mon, Aug 26, 2013	36.64	37.23	36.53	37.00
147	NYSE	BFAM	Fri, Aug 23, 2013	36.79	36.85	36.30	36.79
146	NYSE	BFAM	Thu, Aug 22, 2013	36.63	36.87	36.48	36.79
145	NYSE	BFAM	Wed, Aug 21, 2013	36.09	36.92	36.00	36.51
144	NYSE	BFAM	Tue, Aug 20, 2013	35.53	36.42	35.30	36.11
143	NYSE	BFAM	Mon, Aug 19, 2013	35.45	35.95	35.13	35.70
142	NYSE	BFAM	Fri, Aug 16, 2013	35.68	36.24	34.25	35.54
141	NYSE	BFAM	Thu, Aug 15, 2013	36.68	36.68	35.74	35.90
140	NYSE	BFAM	Wed, Aug 14, 2013	37.00	37.00	36.28	36.74
139	NYSE	BFAM	Tue, Aug 13, 2013	36.44	37.11	36.34	37.06
138	NYSE	BFAM	Mon, Aug 12, 2013	36.51	36.94	35.66	36.37
137	NYSE	BFAM	Fri, Aug 9, 2013	37.01	37.40	35.02	36.55
136	NYSE	BFAM	Thu, Aug 8, 2013	36.96	36.96	36.29	36.76
135	NYSE	BFAM	Wed, Aug 7, 2013	36.48	36.75	36.29	36.72
134	NYSE	BFAM	Tue, Aug 6, 2013	36.62	36.70	35.80	36.56
133	NYSE	BFAM	Mon, Aug 5, 2013	35.80	36.69	35.80	36.63
132	NYSE	BFAM	Fri, Aug 2, 2013	35.86	35.86	35.51	35.80
131	NYSE	BFAM	Thu, Aug 1, 2013	35.62	35.98	35.00	35.94
130	NYSE	BFAM	Wed, Jul 31, 2013	35.76	35.76	34.95	35.41
129	NYSE	BFAM	Tue, Jul 30, 2013	35.72	35.81	35.30	35.76
128	NYSE	BFAM	Mon, Jul 29, 2013	35.33	35.63	35.33	35.49
127	NYSE	BFAM	Fri, Jul 26, 2013	35.59	35.59	34.60	35.49
126	NYSE	BFAM	Thu, Jul 25, 2013	35.37	36.12	35.15	35.93
125	NYSE	BFAM	Wed, Jul 24, 2013	35.22	35.90	35.07	35.35
124	NYSE	BFAM	Tue, Jul 23, 2013	35.31	35.60	34.74	35.05
123	NYSE	BFAM	Mon, Jul 22, 2013	35.36	35.77	35.12	35.34
122	NYSE	BFAM	Fri, Jul 19, 2013	35.54	35.77	35.01	35.19
121	NYSE	BFAM	Thu, Jul 18, 2013	35.07	35.89	35.07	35.49
120	NYSE	BFAM	Wed, Jul 17, 2013	35.00	35.83	34.80	35.01
119	NYSE	BFAM	Tue, Jul 16, 2013	34.93	34.99	34.59	34.93
118	NYSE	BFAM	Mon, Jul 15, 2013	34.86	35.04	34.60	35.01
117	NYSE	BFAM	Fri, Jul 12, 2013	34.71	35.10	34.42	34.87
116	NYSE	BFAM	Thu, Jul 11, 2013	35.06	35.06	34.22	34.77
115	NYSE	BFAM	Wed, Jul 10, 2013	33.83	34.78	33.66	34.77
114	NYSE	BFAM	Tue, Jul 9, 2013	34.33	34.44	33.73	33.80
113	NYSE	BFAM	Mon, Jul 8, 2013	34.26	34.26	33.88	34.09
112	NYSE	BFAM	Fri, Jul 5, 2013	33.77	34.05	33.21	34.04
111	NYSE	BFAM	Wed, Jul 3, 2013	33.12	33.48	33.07	33.44
110	NYSE	BFAM	Tue, Jul 2, 2013	33.53	33.61	32.88	33.20
109	NYSE	BFAM	Mon, Jul 1, 2013	34.62	34.62	33.42	33.49
108	NYSE	BFAM	Fri, Jun 28, 2013	33.85	35.03	33.20	34.71
107	NYSE	BFAM	Thu, Jun 27, 2013	33.79	34.97	33.79	34.11
106	NYSE	BFAM	Wed, Jun 26, 2013	32.63	33.74	32.63	33.69
105	NYSE	BFAM	Tue, Jun 25, 2013	32.14	32.62	31.80	32.30
104	NYSE	BFAM	Mon, Jun 24, 2013	31.30	32.33	30.35	31.90
103	NYSE	BFAM	Fri, Jun 21, 2013	32.46	32.65	31.52	31.64
102	NYSE	BFAM	Thu, Jun 20, 2013	33.11	33.27	32.08	32.37
101	NYSE	BFAM	Wed, Jun 19, 2013	34.05	34.08	33.50	33.59
100	NYSE	BFAM	Tue, Jun 18, 2013	33.31	34.07	33.29	34.01
99	NYSE	BFAM	Mon, Jun 17, 2013	33.37	33.69	33.25	33.26
98	NYSE	BFAM	Fri, Jun 14, 2013	33.53	33.53	32.79	33.18
97	NYSE	BFAM	Thu, Jun 13, 2013	33.45	33.55	32.75	33.50
96	NYSE	BFAM	Wed, Jun 12, 2013	34.44	34.44	32.87	33.05
95	NYSE	BFAM	Tue, Jun 11, 2013	35.79	35.79	34.35	34.43
94	NYSE	BFAM	Mon, Jun 10, 2013	35.57	36.81	35.57	36.49
93	NYSE	BFAM	Fri, Jun 7, 2013	35.99	36.63	35.94	36.10
92	NYSE	BFAM	Thu, Jun 6, 2013	34.85	35.54	34.70	35.49
91	NYSE	BFAM	Wed, Jun 5, 2013	34.97	35.47	34.58	34.80
90	NYSE	BFAM	Tue, Jun 4, 2013	35.27	36.32	34.52	34.91
89	NYSE	BFAM	Mon, Jun 3, 2013	36.17	36.17	34.05	35.15
88	NYSE	BFAM	Fri, May 31, 2013	38.07	38.39	35.88	36.05
87	NYSE	BFAM	Thu, May 30, 2013	35.74	38.17	35.74	38.15
86	NYSE	BFAM	Wed, May 29, 2013	35.40	35.49	34.76	35.37
85	NYSE	BFAM	Tue, May 28, 2013	34.80	35.73	34.39	35.48
84	NYSE	BFAM	Fri, May 24, 2013	34.19	34.76	33.24	34.57
83	NYSE	BFAM	Thu, May 23, 2013	34.66	34.78	33.54	34.26
82	NYSE	BFAM	Wed, May 22, 2013	35.07	35.74	34.50	34.96
81	NYSE	BFAM	Tue, May 21, 2013	34.24	35.73	34.24	35.15
80	NYSE	BFAM	Mon, May 20, 2013	33.93	34.34	33.61	34.31
79	NYSE	BFAM	Fri, May 17, 2013	33.96	34.00	33.75	33.97
78	NYSE	BFAM	Thu, May 16, 2013	33.72	34.01	33.62	33.91
77	NYSE	BFAM	Wed, May 15, 2013	33.70	33.90	33.63	33.71
76	NYSE	BFAM	Tue, May 14, 2013	33.51	34.30	33.51	33.80
75	NYSE	BFAM	Mon, May 13, 2013	33.63	33.85	33.23	33.61
74	NYSE	BFAM	Fri, May 10, 2013	34.28	34.75	33.65	33.93
73	NYSE	BFAM	Thu, May 9, 2013	34.60	34.99	34.18	34.44
72	NYSE	BFAM	Wed, May 8, 2013	33.61	34.83	33.61	34.68
71	NYSE	BFAM	Tue, May 7, 2013	33.06	34.21	32.81	33.85
70	NYSE	BFAM	Mon, May 6, 2013	33.19	33.80	32.65	33.07
69	NYSE	BFAM	Fri, May 3, 2013	32.72	33.57	32.28	33.09
68	NYSE	BFAM	Thu, May 2, 2013	31.76	33.00	31.62	32.43
67	NYSE	BFAM	Wed, May 1, 2013	32.40	32.50	31.51	31.66
66	NYSE	BFAM	Tue, Apr 30, 2013	32.42	32.77	32.01	32.44
65	NYSE	BFAM	Mon, Apr 29, 2013	32.64	33.25	32.44	32.54
64	NYSE	BFAM	Fri, Apr 26, 2013	33.01	33.01	31.74	32.50
63	NYSE	BFAM	Thu, Apr 25, 2013	32.97	33.11	32.37	33.02
62	NYSE	BFAM	Wed, Apr 24, 2013	33.29	33.29	32.42	32.96
61	NYSE	BFAM	Tue, Apr 23, 2013	32.38	33.42	31.89	33.41
60	NYSE	BFAM	Mon, Apr 22, 2013	33.13	33.28	32.13	32.30
59	NYSE	BFAM	Fri, Apr 19, 2013	32.99	33.44	32.57	33.03
58	NYSE	BFAM	Thu, Apr 18, 2013	32.93	33.20	32.86	32.95
57	NYSE	BFAM	Wed, Apr 17, 2013	33.59	33.66	32.71	32.95
56	NYSE	BFAM	Tue, Apr 16, 2013	33.05	33.95	32.69	33.40
55	NYSE	BFAM	Mon, Apr 15, 2013	33.58	33.62	32.36	32.71
54	NYSE	BFAM	Fri, Apr 12, 2013	33.31	34.05	33.19	33.81
53	NYSE	BFAM	Thu, Apr 11, 2013	33.24	33.71	32.62	33.35
52	NYSE	BFAM	Wed, Apr 10, 2013	32.95	33.68	32.68	33.24
51	NYSE	BFAM	Tue, Apr 9, 2013	33.55	33.55	32.27	32.98
50	NYSE	BFAM	Mon, Apr 8, 2013	33.03	33.57	32.55	33.57
49	NYSE	BFAM	Fri, Apr 5, 2013	33.24	33.45	32.77	32.89
48	NYSE	BFAM	Thu, Apr 4, 2013	32.78	33.67	32.65	33.66
47	NYSE	BFAM	Wed, Apr 3, 2013	33.15	33.16	32.00	32.66
46	NYSE	BFAM	Tue, Apr 2, 2013	33.62	33.70	32.93	33.06
45	NYSE	BFAM	Mon, Apr 1, 2013	33.79	33.99	33.08	33.42
44	NYSE	BFAM	Thu, Mar 28, 2013	33.49	34.04	32.50	33.79
43	NYSE	BFAM	Wed, Mar 27, 2013	34.10	34.10	32.88	33.65
42	NYSE	BFAM	Tue, Mar 26, 2013	34.23	34.56	33.39	34.38
41	NYSE	BFAM	Mon, Mar 25, 2013	35.55	35.96	34.11	34.50
40	NYSE	BFAM	Fri, Mar 22, 2013	35.98	36.26	34.66	34.85
39	NYSE	BFAM	Thu, Mar 21, 2013	33.25	36.19	32.89	35.51
38	NYSE	BFAM	Wed, Mar 20, 2013	33.91	35.13	33.91	34.76
37	NYSE	BFAM	Tue, Mar 19, 2013	32.90	33.95	32.34	33.67
36	NYSE	BFAM	Mon, Mar 18, 2013	32.11	33.85	31.55	32.79
35	NYSE	BFAM	Fri, Mar 15, 2013	33.09	33.38	32.04	32.15
34	NYSE	BFAM	Thu, Mar 14, 2013	30.50	33.50	30.14	33.04
33	NYSE	BFAM	Wed, Mar 13, 2013	30.74	31.43	29.44	30.00
32	NYSE	BFAM	Tue, Mar 12, 2013	29.14	30.88	28.77	30.56
31	NYSE	BFAM	Mon, Mar 11, 2013	28.08	29.25	28.00	28.99
30	NYSE	BFAM	Fri, Mar 8, 2013	27.93	28.51	27.66	28.08
29	NYSE	BFAM	Thu, Mar 7, 2013	28.03	28.25	27.62	27.95
28	NYSE	BFAM	Wed, Mar 6, 2013	28.35	28.48	27.82	28.03
27	NYSE	BFAM	Tue, Mar 5, 2013	28.05	29.55	27.53	28.35
26	NYSE	BFAM	Mon, Mar 4, 2013	27.99	28.06	27.96	28.00
25	NYSE	BFAM	Fri, Mar 1, 2013	27.86	28.02	27.86	27.99
24	NYSE	BFAM	Thu, Feb 28, 2013	27.98	28.05	27.90	27.96
23	NYSE	BFAM	Wed, Feb 27, 2013	28.07	28.07	27.89	27.97
22	NYSE	BFAM	Tue, Feb 26, 2013	28.38	28.38	27.97	27.98
21	NYSE	BFAM	Mon, Feb 25, 2013	28.47	28.47	27.89	28.00
20	NYSE	BFAM	Fri, Feb 22, 2013	28.35	28.35	28.06	28.18
19	NYSE	BFAM	Thu, Feb 21, 2013	28.95	28.95	27.80	28.35
18	NYSE	BFAM	Wed, Feb 20, 2013	28.41	29.75	28.32	29.09
17	NYSE	BFAM	Tue, Feb 19, 2013	28.29	28.97	27.95	28.55
16	NYSE	BFAM	Fri, Feb 15, 2013	29.70	29.99	28.21	28.59
15	NYSE	BFAM	Thu, Feb 14, 2013	29.22	29.48	28.48	28.70
14	NYSE	BFAM	Wed, Feb 13, 2013	29.25	29.30	28.89	29.01
13	NYSE	BFAM	Tue, Feb 12, 2013	31.50	31.50	29.21	29.25
12	NYSE	BFAM	Mon, Feb 11, 2013	29.31	30.97	29.10	30.16
11	NYSE	BFAM	Fri, Feb 8, 2013	28.39	29.79	28.10	29.50
10	NYSE	BFAM	Thu, Feb 7, 2013	27.50	28.90	27.50	28.50
9	NYSE	BFAM	Wed, Feb 6, 2013	27.55	27.65	27.50	27.50
8	NYSE	BFAM	Tue, Feb 5, 2013	28.08	28.30	27.50	27.86
7	NYSE	BFAM	Mon, Feb 4, 2013	28.32	28.67	27.56	28.04
6	NYSE	BFAM	Fri, Feb 1, 2013	28.20	28.63	27.80	28.30
5	NYSE	BFAM	Thu, Jan 31, 2013	28.47	28.62	27.50	28.00
4	NYSE	BFAM	Wed, Jan 30, 2013	29.00	29.00	28.32	28.63
3	NYSE	BFAM	Tue, Jan 29, 2013	28.00	28.82	27.82	28.75
2	NYSE	BFAM	Mon, Jan 28, 2013	28.42	28.62	27.90	28.25
1	NYSE	BFAM	Fri, Jan 25, 2013	27.75	28.94	27.50	28.32
#	Exchange	Symbol	Date	Open	High	Low	Close

Bright Horizons Family Solutions Inc NYSE:BFAM 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