Blackrock Municipal Income Trust NYSE:BFK Historical Prices

Below are the 5718 trading days of historical prices for BFK.

#	Exchange	Symbol	Date	Open	High	Low	Close
5718	NYSE	BFK	Fri, Apr 19, 2024	9.95	10.00	9.94	9.96
5717	NYSE	BFK	Thu, Apr 18, 2024	9.99	10.00	9.93	9.95
5716	NYSE	BFK	Wed, Apr 17, 2024	9.95	10.01	9.95	9.99
5715	NYSE	BFK	Tue, Apr 16, 2024	9.88	9.96	9.87	9.94
5714	NYSE	BFK	Mon, Apr 15, 2024	9.99	9.99	9.93	9.94
5713	NYSE	BFK	Fri, Apr 12, 2024	10.03	10.07	10.01	10.02
5712	NYSE	BFK	Thu, Apr 11, 2024	10.06	10.09	10.03	10.02
5711	NYSE	BFK	Wed, Apr 10, 2024	10.17	10.17	10.05	10.06
5710	NYSE	BFK	Tue, Apr 9, 2024	10.22	10.23	10.19	10.21
5709	NYSE	BFK	Mon, Apr 8, 2024	10.19	10.24	10.15	10.19
5708	NYSE	BFK	Fri, Apr 5, 2024	10.18	10.18	10.13	10.15
5707	NYSE	BFK	Thu, Apr 4, 2024	10.21	10.28	10.18	10.19
5706	NYSE	BFK	Wed, Apr 3, 2024	10.18	10.26	10.17	10.18
5705	NYSE	BFK	Tue, Apr 2, 2024	10.20	10.25	10.15	10.23
5704	NYSE	BFK	Mon, Apr 1, 2024	10.30	10.33	10.21	10.25
5703	NYSE	BFK	Thu, Mar 28, 2024	10.27	10.34	10.26	10.33
5702	NYSE	BFK	Wed, Mar 27, 2024	10.25	10.31	10.25	10.31
5701	NYSE	BFK	Tue, Mar 26, 2024	10.21	10.28	10.21	10.25
5700	NYSE	BFK	Mon, Mar 25, 2024	10.29	10.33	10.23	10.25
5699	NYSE	BFK	Fri, Mar 22, 2024	10.35	10.37	10.28	10.31
5698	NYSE	BFK	Thu, Mar 21, 2024	10.37	10.37	10.32	10.32
5697	NYSE	BFK	Wed, Mar 20, 2024	10.37	10.38	10.31	10.35
5696	NYSE	BFK	Tue, Mar 19, 2024	10.42	10.44	10.36	10.37
5695	NYSE	BFK	Mon, Mar 18, 2024	10.39	10.43	10.35	10.42
5694	NYSE	BFK	Fri, Mar 15, 2024	10.31	10.35	10.27	10.34
5693	NYSE	BFK	Thu, Mar 14, 2024	10.36	10.39	10.27	10.31
5692	NYSE	BFK	Wed, Mar 13, 2024	10.46	10.48	10.37	10.36
5691	NYSE	BFK	Tue, Mar 12, 2024	10.46	10.46	10.41	10.43
5690	NYSE	BFK	Mon, Mar 11, 2024	10.47	10.47	10.44	10.45
5689	NYSE	BFK	Fri, Mar 8, 2024	10.46	10.46	10.40	10.44
5688	NYSE	BFK	Thu, Mar 7, 2024	10.40	10.43	10.38	10.42
5687	NYSE	BFK	Wed, Mar 6, 2024	10.40	10.40	10.36	10.39
5686	NYSE	BFK	Tue, Mar 5, 2024	10.35	10.38	10.34	10.34
5685	NYSE	BFK	Mon, Mar 4, 2024	10.35	10.40	10.35	10.35
5684	NYSE	BFK	Fri, Mar 1, 2024	10.34	10.39	10.28	10.36
5683	NYSE	BFK	Thu, Feb 29, 2024	10.31	10.34	10.26	10.28
5682	NYSE	BFK	Wed, Feb 28, 2024	10.24	10.30	10.24	10.30
5681	NYSE	BFK	Tue, Feb 27, 2024	10.27	10.31	10.19	10.23
5680	NYSE	BFK	Mon, Feb 26, 2024	10.39	10.39	10.25	10.27
5679	NYSE	BFK	Fri, Feb 23, 2024	10.38	10.43	10.34	10.36
5678	NYSE	BFK	Thu, Feb 22, 2024	10.39	10.39	10.34	10.37
5677	NYSE	BFK	Wed, Feb 21, 2024	10.37	10.38	10.32	10.35
5676	NYSE	BFK	Tue, Feb 20, 2024	10.31	10.33	10.28	10.33
5675	NYSE	BFK	Fri, Feb 16, 2024	10.30	10.30	10.24	10.30
5674	NYSE	BFK	Thu, Feb 15, 2024	10.34	10.37	10.26	10.33
5673	NYSE	BFK	Wed, Feb 14, 2024	10.17	10.24	10.17	10.22
5672	NYSE	BFK	Tue, Feb 13, 2024	10.20	10.23	10.17	10.17
5671	NYSE	BFK	Mon, Feb 12, 2024	10.25	10.29	10.22	10.28
5670	NYSE	BFK	Fri, Feb 9, 2024	10.23	10.26	10.18	10.22
5669	NYSE	BFK	Thu, Feb 8, 2024	10.25	10.28	10.17	10.18
5668	NYSE	BFK	Wed, Feb 7, 2024	10.24	10.29	10.23	10.25
5667	NYSE	BFK	Tue, Feb 6, 2024	10.11	10.25	10.11	10.25
5666	NYSE	BFK	Mon, Feb 5, 2024	10.14	10.18	10.09	10.11
5665	NYSE	BFK	Fri, Feb 2, 2024	10.25	10.25	10.17	10.17
5664	NYSE	BFK	Thu, Feb 1, 2024	10.16	10.30	10.16	10.30
5663	NYSE	BFK	Wed, Jan 31, 2024	10.09	10.15	10.07	10.11
5662	NYSE	BFK	Tue, Jan 30, 2024	10.09	10.13	10.07	10.08
5661	NYSE	BFK	Mon, Jan 29, 2024	10.00	10.10	10.00	10.10
5660	NYSE	BFK	Fri, Jan 26, 2024	10.02	10.06	9.99	9.99
5659	NYSE	BFK	Thu, Jan 25, 2024	10.02	10.09	10.02	10.04
5658	NYSE	BFK	Wed, Jan 24, 2024	10.02	10.03	9.93	9.97
5657	NYSE	BFK	Tue, Jan 23, 2024	9.97	9.98	9.94	9.95
5656	NYSE	BFK	Mon, Jan 22, 2024	9.95	10.01	9.93	9.98
5655	NYSE	BFK	Fri, Jan 19, 2024	9.88	9.89	9.77	9.88
5654	NYSE	BFK	Thu, Jan 18, 2024	9.91	9.91	9.84	9.85
5653	NYSE	BFK	Wed, Jan 17, 2024	9.94	9.94	9.82	9.87
5652	NYSE	BFK	Tue, Jan 16, 2024	10.07	10.07	9.89	9.94
5651	NYSE	BFK	Fri, Jan 12, 2024	10.13	10.14	10.05	10.08
5650	NYSE	BFK	Thu, Jan 11, 2024	10.15	10.15	10.06	10.09
5649	NYSE	BFK	Wed, Jan 10, 2024	10.29	10.29	10.12	10.10
5648	NYSE	BFK	Tue, Jan 9, 2024	10.30	10.32	10.22	10.23
5647	NYSE	BFK	Mon, Jan 8, 2024	10.26	10.33	10.24	10.32
5646	NYSE	BFK	Fri, Jan 5, 2024	10.25	10.28	10.22	10.25
5645	NYSE	BFK	Thu, Jan 4, 2024	10.23	10.29	10.17	10.29
5644	NYSE	BFK	Wed, Jan 3, 2024	10.21	10.26	10.16	10.24
5643	NYSE	BFK	Tue, Jan 2, 2024	10.06	10.19	10.04	10.19
5642	NYSE	BFK	Fri, Dec 29, 2023	10.07	10.12	10.06	10.07
5641	NYSE	BFK	Thu, Dec 28, 2023	10.11	10.12	10.01	10.06
5640	NYSE	BFK	Wed, Dec 27, 2023	10.08	10.12	10.06	10.08
5639	NYSE	BFK	Tue, Dec 26, 2023	10.09	10.09	10.01	10.03
5638	NYSE	BFK	Fri, Dec 22, 2023	10.13	10.19	10.02	10.08
5637	NYSE	BFK	Thu, Dec 21, 2023	10.11	10.12	10.03	10.10
5636	NYSE	BFK	Wed, Dec 20, 2023	10.25	10.25	10.05	10.08
5635	NYSE	BFK	Tue, Dec 19, 2023	10.17	10.20	10.12	10.20
5634	NYSE	BFK	Mon, Dec 18, 2023	10.25	10.29	10.10	10.11
5633	NYSE	BFK	Fri, Dec 15, 2023	10.25	10.28	10.21	10.28
5632	NYSE	BFK	Thu, Dec 14, 2023	10.05	10.23	9.98	10.23
5631	NYSE	BFK	Wed, Dec 13, 2023	9.96	10.06	9.90	9.98
5630	NYSE	BFK	Tue, Dec 12, 2023	10.02	10.03	9.91	9.98
5629	NYSE	BFK	Mon, Dec 11, 2023	10.04	10.08	9.99	10.01
5628	NYSE	BFK	Fri, Dec 8, 2023	10.00	10.07	10.00	10.02
5627	NYSE	BFK	Thu, Dec 7, 2023	9.95	10.08	9.93	10.08
5626	NYSE	BFK	Wed, Dec 6, 2023	9.98	9.98	9.90	9.94
5625	NYSE	BFK	Tue, Dec 5, 2023	9.95	9.96	9.90	9.93
5624	NYSE	BFK	Mon, Dec 4, 2023	9.92	10.01	9.90	9.90
5623	NYSE	BFK	Fri, Dec 1, 2023	9.82	10.03	9.82	9.99
5622	NYSE	BFK	Thu, Nov 30, 2023	9.88	9.89	9.80	9.82
5621	NYSE	BFK	Wed, Nov 29, 2023	9.77	9.92	9.77	9.89
5620	NYSE	BFK	Tue, Nov 28, 2023	9.68	9.74	9.67	9.73
5619	NYSE	BFK	Mon, Nov 27, 2023	9.71	9.75	9.66	9.68
5618	NYSE	BFK	Fri, Nov 24, 2023	9.76	9.80	9.66	9.71
5617	NYSE	BFK	Wed, Nov 22, 2023	9.78	9.79	9.67	9.75
5616	NYSE	BFK	Tue, Nov 21, 2023	9.70	9.76	9.69	9.72
5615	NYSE	BFK	Mon, Nov 20, 2023	9.73	9.78	9.70	9.74
5614	NYSE	BFK	Fri, Nov 17, 2023	9.73	9.74	9.67	9.72
5613	NYSE	BFK	Thu, Nov 16, 2023	9.65	9.78	9.53	9.69
5612	NYSE	BFK	Wed, Nov 15, 2023	9.42	9.49	9.37	9.45
5611	NYSE	BFK	Tue, Nov 14, 2023	9.30	9.43	9.30	9.37
5610	NYSE	BFK	Mon, Nov 13, 2023	9.23	9.30	9.22	9.22
5609	NYSE	BFK	Fri, Nov 10, 2023	9.32	9.32	9.22	9.23
5608	NYSE	BFK	Thu, Nov 9, 2023	9.30	9.35	9.25	9.26
5607	NYSE	BFK	Wed, Nov 8, 2023	9.34	9.34	9.22	9.33
5606	NYSE	BFK	Tue, Nov 7, 2023	9.13	9.29	9.13	9.29
5605	NYSE	BFK	Mon, Nov 6, 2023	9.05	9.09	9.03	9.07
5604	NYSE	BFK	Fri, Nov 3, 2023	9.03	9.13	9.03	9.09
5603	NYSE	BFK	Thu, Nov 2, 2023	8.89	8.98	8.89	8.96
5602	NYSE	BFK	Wed, Nov 1, 2023	8.71	8.86	8.71	8.84
5601	NYSE	BFK	Tue, Oct 31, 2023	8.66	8.72	8.66	8.70
5600	NYSE	BFK	Mon, Oct 30, 2023	8.60	8.68	8.60	8.65
5599	NYSE	BFK	Fri, Oct 27, 2023	8.56	8.65	8.56	8.63
5598	NYSE	BFK	Thu, Oct 26, 2023	8.55	8.66	8.55	8.62
5597	NYSE	BFK	Wed, Oct 25, 2023	8.63	8.67	8.59	8.59
5596	NYSE	BFK	Tue, Oct 24, 2023	8.66	8.75	8.65	8.71
5595	NYSE	BFK	Mon, Oct 23, 2023	8.68	8.74	8.64	8.64
5594	NYSE	BFK	Fri, Oct 20, 2023	8.78	8.81	8.74	8.75
5593	NYSE	BFK	Thu, Oct 19, 2023	8.79	8.81	8.76	8.77
5592	NYSE	BFK	Wed, Oct 18, 2023	8.83	8.87	8.82	8.83
5591	NYSE	BFK	Tue, Oct 17, 2023	8.91	8.91	8.84	8.86
5590	NYSE	BFK	Mon, Oct 16, 2023	8.98	9.01	8.90	8.93
5589	NYSE	BFK	Fri, Oct 13, 2023	9.03	9.07	8.97	9.00
5588	NYSE	BFK	Thu, Oct 12, 2023	9.07	9.07	9.01	8.99
5587	NYSE	BFK	Wed, Oct 11, 2023	9.05	9.09	9.05	9.08
5586	NYSE	BFK	Tue, Oct 10, 2023	9.00	9.03	8.93	8.99
5585	NYSE	BFK	Mon, Oct 9, 2023	8.96	9.04	8.96	9.04
5584	NYSE	BFK	Fri, Oct 6, 2023	8.91	9.01	8.88	8.94
5583	NYSE	BFK	Thu, Oct 5, 2023	9.00	9.03	8.92	8.97
5582	NYSE	BFK	Wed, Oct 4, 2023	8.96	9.05	8.96	9.01
5581	NYSE	BFK	Tue, Oct 3, 2023	8.91	8.99	8.88	8.94
5580	NYSE	BFK	Mon, Oct 2, 2023	8.90	9.01	8.90	8.94
5579	NYSE	BFK	Fri, Sep 29, 2023	8.89	8.99	8.87	8.87
5578	NYSE	BFK	Thu, Sep 28, 2023	8.94	9.04	8.87	8.89
5577	NYSE	BFK	Wed, Sep 27, 2023	9.13	9.16	8.96	8.97
5576	NYSE	BFK	Tue, Sep 26, 2023	9.20	9.23	9.10	9.13
5575	NYSE	BFK	Mon, Sep 25, 2023	9.35	9.36	9.20	9.23
5574	NYSE	BFK	Fri, Sep 22, 2023	9.35	9.43	9.35	9.40
5573	NYSE	BFK	Thu, Sep 21, 2023	9.38	9.39	9.35	9.36
5572	NYSE	BFK	Wed, Sep 20, 2023	9.41	9.46	9.41	9.43
5571	NYSE	BFK	Tue, Sep 19, 2023	9.40	9.43	9.35	9.43
5570	NYSE	BFK	Mon, Sep 18, 2023	9.40	9.42	9.39	9.42
5569	NYSE	BFK	Fri, Sep 15, 2023	9.41	9.44	9.41	9.43
5568	NYSE	BFK	Thu, Sep 14, 2023	9.46	9.46	9.42	9.42
5567	NYSE	BFK	Wed, Sep 13, 2023	9.43	9.50	9.43	9.46
5566	NYSE	BFK	Tue, Sep 12, 2023	9.51	9.52	9.47	9.47
5565	NYSE	BFK	Mon, Sep 11, 2023	9.59	9.59	9.51	9.52
5564	NYSE	BFK	Fri, Sep 8, 2023	9.58	9.60	9.57	9.59
5563	NYSE	BFK	Thu, Sep 7, 2023	9.55	9.58	9.54	9.58
5562	NYSE	BFK	Wed, Sep 6, 2023	9.59	9.62	9.58	9.58
5561	NYSE	BFK	Tue, Sep 5, 2023	9.64	9.65	9.60	9.61
5560	NYSE	BFK	Fri, Sep 1, 2023	9.66	9.68	9.60	9.64
5559	NYSE	BFK	Thu, Aug 31, 2023	9.61	9.67	9.61	9.67
5558	NYSE	BFK	Wed, Aug 30, 2023	9.60	9.65	9.60	9.60
5557	NYSE	BFK	Tue, Aug 29, 2023	9.54	9.62	9.54	9.62
5556	NYSE	BFK	Mon, Aug 28, 2023	9.56	9.58	9.54	9.54
5555	NYSE	BFK	Fri, Aug 25, 2023	9.55	9.60	9.54	9.54
5554	NYSE	BFK	Thu, Aug 24, 2023	9.57	9.59	9.54	9.54
5553	NYSE	BFK	Wed, Aug 23, 2023	9.57	9.64	9.57	9.62
5552	NYSE	BFK	Tue, Aug 22, 2023	9.57	9.62	9.56	9.56
5551	NYSE	BFK	Mon, Aug 21, 2023	9.60	9.61	9.56	9.59
5550	NYSE	BFK	Fri, Aug 18, 2023	9.58	9.68	9.58	9.62
5549	NYSE	BFK	Thu, Aug 17, 2023	9.67	9.71	9.64	9.64
5548	NYSE	BFK	Wed, Aug 16, 2023	9.73	9.76	9.67	9.68
5547	NYSE	BFK	Tue, Aug 15, 2023	9.72	9.80	9.72	9.74
5546	NYSE	BFK	Mon, Aug 14, 2023	9.76	9.78	9.74	9.75
5545	NYSE	BFK	Fri, Aug 11, 2023	9.77	9.82	9.74	9.77
5544	NYSE	BFK	Thu, Aug 10, 2023	9.80	9.86	9.77	9.77
5543	NYSE	BFK	Wed, Aug 9, 2023	9.74	9.82	9.74	9.80
5542	NYSE	BFK	Tue, Aug 8, 2023	9.72	9.78	9.71	9.77
5541	NYSE	BFK	Mon, Aug 7, 2023	9.75	9.79	9.68	9.71
5540	NYSE	BFK	Fri, Aug 4, 2023	9.77	9.85	9.77	9.78
5539	NYSE	BFK	Thu, Aug 3, 2023	9.90	9.91	9.79	9.79
5538	NYSE	BFK	Wed, Aug 2, 2023	9.99	10.02	9.97	9.99
5537	NYSE	BFK	Tue, Aug 1, 2023	10.11	10.11	10.03	10.07
5536	NYSE	BFK	Mon, Jul 31, 2023	10.09	10.11	10.05	10.11
5535	NYSE	BFK	Fri, Jul 28, 2023	10.06	10.15	10.03	10.07
5534	NYSE	BFK	Thu, Jul 27, 2023	10.10	10.11	10.02	10.03
5533	NYSE	BFK	Wed, Jul 26, 2023	10.11	10.14	10.10	10.12
5532	NYSE	BFK	Tue, Jul 25, 2023	10.09	10.13	10.08	10.08
5531	NYSE	BFK	Mon, Jul 24, 2023	10.13	10.15	10.10	10.11
5530	NYSE	BFK	Fri, Jul 21, 2023	10.11	10.14	10.07	10.11
5529	NYSE	BFK	Thu, Jul 20, 2023	10.06	10.12	10.05	10.07
5528	NYSE	BFK	Wed, Jul 19, 2023	10.10	10.16	10.09	10.10
5527	NYSE	BFK	Tue, Jul 18, 2023	10.02	10.08	10.02	10.07
5526	NYSE	BFK	Mon, Jul 17, 2023	9.98	10.03	9.98	10.03
5525	NYSE	BFK	Fri, Jul 14, 2023	10.01	10.02	9.97	9.98
5524	NYSE	BFK	Thu, Jul 13, 2023	10.02	10.05	9.98	10.01
5523	NYSE	BFK	Wed, Jul 12, 2023	9.98	10.03	9.98	9.98
5522	NYSE	BFK	Tue, Jul 11, 2023	9.95	9.96	9.93	9.96
5521	NYSE	BFK	Mon, Jul 10, 2023	9.92	9.96	9.90	9.94
5520	NYSE	BFK	Fri, Jul 7, 2023	9.85	9.96	9.85	9.92
5519	NYSE	BFK	Thu, Jul 6, 2023	9.88	9.91	9.80	9.90
5518	NYSE	BFK	Wed, Jul 5, 2023	10.03	10.05	9.95	9.98
5517	NYSE	BFK	Mon, Jul 3, 2023	9.95	10.03	9.95	10.00
5516	NYSE	BFK	Fri, Jun 30, 2023	10.02	10.03	9.94	9.94
5515	NYSE	BFK	Thu, Jun 29, 2023	9.93	9.99	9.93	9.94
5514	NYSE	BFK	Wed, Jun 28, 2023	9.98	10.05	9.98	10.01
5513	NYSE	BFK	Tue, Jun 27, 2023	9.93	10.01	9.93	9.97
5512	NYSE	BFK	Mon, Jun 26, 2023	9.89	9.96	9.89	9.92
5511	NYSE	BFK	Fri, Jun 23, 2023	9.85	9.97	9.85	9.89
5510	NYSE	BFK	Thu, Jun 22, 2023	9.87	9.89	9.84	9.85
5509	NYSE	BFK	Wed, Jun 21, 2023	9.84	9.90	9.84	9.87
5508	NYSE	BFK	Tue, Jun 20, 2023	9.82	9.89	9.82	9.86
5507	NYSE	BFK	Fri, Jun 16, 2023	9.80	9.85	9.80	9.82
5506	NYSE	BFK	Thu, Jun 15, 2023	9.79	9.86	9.79	9.84
5505	NYSE	BFK	Wed, Jun 14, 2023	9.82	9.82	9.76	9.81
5504	NYSE	BFK	Tue, Jun 13, 2023	9.91	9.91	9.79	9.78
5503	NYSE	BFK	Mon, Jun 12, 2023	9.88	9.89	9.86	9.88
5502	NYSE	BFK	Fri, Jun 9, 2023	9.89	9.95	9.87	9.88
5501	NYSE	BFK	Thu, Jun 8, 2023	9.84	9.92	9.84	9.89
5500	NYSE	BFK	Wed, Jun 7, 2023	9.85	9.88	9.81	9.81
5499	NYSE	BFK	Tue, Jun 6, 2023	9.82	9.85	9.81	9.85
5498	NYSE	BFK	Mon, Jun 5, 2023	9.70	9.82	9.77	9.80
5497	NYSE	BFK	Fri, Jun 2, 2023	9.87	9.89	9.75	9.75
5496	NYSE	BFK	Thu, Jun 1, 2023	9.78	9.86	9.74	9.83
5495	NYSE	BFK	Wed, May 31, 2023	9.73	9.77	9.73	9.74
5494	NYSE	BFK	Tue, May 30, 2023	9.70	9.78	9.65	9.71
5493	NYSE	BFK	Fri, May 26, 2023	9.67	9.71	9.65	9.69
5492	NYSE	BFK	Thu, May 25, 2023	9.64	9.67	9.60	9.67
5491	NYSE	BFK	Wed, May 24, 2023	9.75	9.75	9.60	9.60
5490	NYSE	BFK	Tue, May 23, 2023	9.78	9.78	9.73	9.75
5489	NYSE	BFK	Mon, May 22, 2023	9.84	9.86	9.77	9.78
5488	NYSE	BFK	Fri, May 19, 2023	9.88	9.90	9.82	9.84
5487	NYSE	BFK	Thu, May 18, 2023	9.96	9.97	9.88	9.88
5486	NYSE	BFK	Wed, May 17, 2023	9.86	9.96	9.86	9.95
5485	NYSE	BFK	Tue, May 16, 2023	9.87	9.90	9.85	9.88
5484	NYSE	BFK	Mon, May 15, 2023	9.88	9.94	9.86	9.89
5483	NYSE	BFK	Fri, May 12, 2023	9.92	9.92	9.84	9.87
5482	NYSE	BFK	Thu, May 11, 2023	9.94	9.95	9.89	9.87
5481	NYSE	BFK	Wed, May 10, 2023	9.96	9.99	9.88	9.94
5480	NYSE	BFK	Tue, May 9, 2023	9.95	9.95	9.88	9.88
5479	NYSE	BFK	Mon, May 8, 2023	9.99	9.99	9.89	9.91
5478	NYSE	BFK	Fri, May 5, 2023	9.91	10.01	9.91	9.96
5477	NYSE	BFK	Thu, May 4, 2023	9.84	9.96	9.81	9.90
5476	NYSE	BFK	Wed, May 3, 2023	9.92	9.96	9.86	9.86
5475	NYSE	BFK	Tue, May 2, 2023	9.92	9.98	9.91	9.97
5474	NYSE	BFK	Mon, May 1, 2023	9.96	10.01	9.92	9.92
5473	NYSE	BFK	Fri, Apr 28, 2023	10.01	10.10	10.01	10.05
5472	NYSE	BFK	Thu, Apr 27, 2023	9.99	10.07	9.99	10.01
5471	NYSE	BFK	Wed, Apr 26, 2023	9.93	10.05	9.93	9.99
5470	NYSE	BFK	Tue, Apr 25, 2023	9.97	9.99	9.90	9.95
5469	NYSE	BFK	Mon, Apr 24, 2023	9.98	10.04	9.96	9.98
5468	NYSE	BFK	Fri, Apr 21, 2023	10.00	10.02	9.95	9.96
5467	NYSE	BFK	Thu, Apr 20, 2023	9.87	10.01	9.87	10.00
5466	NYSE	BFK	Wed, Apr 19, 2023	10.00	10.00	9.88	9.91
5465	NYSE	BFK	Tue, Apr 18, 2023	10.07	10.08	10.00	10.00
5464	NYSE	BFK	Mon, Apr 17, 2023	10.09	10.15	10.09	10.09
5463	NYSE	BFK	Fri, Apr 14, 2023	10.21	10.21	10.14	10.14
5462	NYSE	BFK	Thu, Apr 13, 2023	10.17	10.23	10.17	10.21
5461	NYSE	BFK	Wed, Apr 12, 2023	10.22	10.26	10.17	10.20
5460	NYSE	BFK	Tue, Apr 11, 2023	10.16	10.21	10.14	10.18
5459	NYSE	BFK	Mon, Apr 10, 2023	10.18	10.25	10.13	10.16
5458	NYSE	BFK	Thu, Apr 6, 2023	10.24	10.29	10.18	10.19
5457	NYSE	BFK	Wed, Apr 5, 2023	10.10	10.23	10.10	10.23
5456	NYSE	BFK	Tue, Apr 4, 2023	10.08	10.16	10.07	10.10
5455	NYSE	BFK	Mon, Apr 3, 2023	10.21	10.23	10.10	10.13
5454	NYSE	BFK	Fri, Mar 31, 2023	10.07	10.22	10.07	10.21
5453	NYSE	BFK	Thu, Mar 30, 2023	9.99	10.10	9.99	10.05
5452	NYSE	BFK	Wed, Mar 29, 2023	9.96	10.04	9.96	9.99
5451	NYSE	BFK	Tue, Mar 28, 2023	9.98	10.01	9.96	9.98
5450	NYSE	BFK	Mon, Mar 27, 2023	9.95	10.01	9.89	9.96
5449	NYSE	BFK	Fri, Mar 24, 2023	9.93	9.94	9.88	9.92
5448	NYSE	BFK	Thu, Mar 23, 2023	9.86	9.91	9.85	9.86
5447	NYSE	BFK	Wed, Mar 22, 2023	9.92	9.98	9.90	9.94
5446	NYSE	BFK	Tue, Mar 21, 2023	10.00	10.00	9.90	9.94
5445	NYSE	BFK	Mon, Mar 20, 2023	10.04	10.04	9.99	10.00
5444	NYSE	BFK	Fri, Mar 17, 2023	10.05	10.07	9.99	10.03
5443	NYSE	BFK	Thu, Mar 16, 2023	10.07	10.15	10.03	10.05
5442	NYSE	BFK	Wed, Mar 15, 2023	10.02	10.10	10.01	10.07
5441	NYSE	BFK	Tue, Mar 14, 2023	10.06	10.12	10.06	10.09
5440	NYSE	BFK	Mon, Mar 13, 2023	10.09	10.23	10.08	10.09
5439	NYSE	BFK	Fri, Mar 10, 2023	10.07	10.15	10.04	10.09
5438	NYSE	BFK	Thu, Mar 9, 2023	10.00	10.07	10.00	10.07
5437	NYSE	BFK	Wed, Mar 8, 2023	9.94	10.01	9.94	9.97
5436	NYSE	BFK	Tue, Mar 7, 2023	9.91	9.99	9.90	9.91
5435	NYSE	BFK	Mon, Mar 6, 2023	9.96	9.96	9.90	9.90
5434	NYSE	BFK	Fri, Mar 3, 2023	9.92	9.96	9.90	9.93
5433	NYSE	BFK	Thu, Mar 2, 2023	9.85	9.90	9.84	9.87
5432	NYSE	BFK	Wed, Mar 1, 2023	9.90	9.94	9.88	9.93
5431	NYSE	BFK	Tue, Feb 28, 2023	9.90	9.93	9.88	9.90
5430	NYSE	BFK	Mon, Feb 27, 2023	10.04	10.10	9.93	9.94
5429	NYSE	BFK	Fri, Feb 24, 2023	9.97	9.99	9.95	9.95
5428	NYSE	BFK	Thu, Feb 23, 2023	10.04	10.09	10.02	10.04
5427	NYSE	BFK	Wed, Feb 22, 2023	9.98	10.09	9.98	10.03
5426	NYSE	BFK	Tue, Feb 21, 2023	10.09	10.11	9.98	9.98
5425	NYSE	BFK	Fri, Feb 17, 2023	10.14	10.14	10.06	10.12
5424	NYSE	BFK	Thu, Feb 16, 2023	10.31	10.33	10.15	10.15
5423	NYSE	BFK	Wed, Feb 15, 2023	10.38	10.39	10.31	10.38
5422	NYSE	BFK	Tue, Feb 14, 2023	10.36	10.45	10.35	10.39
5421	NYSE	BFK	Mon, Feb 13, 2023	10.45	10.52	10.43	10.41
5420	NYSE	BFK	Fri, Feb 10, 2023	10.54	10.56	10.46	10.47
5419	NYSE	BFK	Thu, Feb 9, 2023	10.68	10.68	10.52	10.54
5418	NYSE	BFK	Wed, Feb 8, 2023	10.57	10.63	10.54	10.56
5417	NYSE	BFK	Tue, Feb 7, 2023	10.52	10.61	10.48	10.55
5416	NYSE	BFK	Mon, Feb 6, 2023	10.48	10.65	10.45	10.50
5415	NYSE	BFK	Fri, Feb 3, 2023	10.69	10.70	10.56	10.62
5414	NYSE	BFK	Thu, Feb 2, 2023	10.68	10.73	10.64	10.73
5413	NYSE	BFK	Wed, Feb 1, 2023	10.56	10.64	10.54	10.62
5412	NYSE	BFK	Tue, Jan 31, 2023	10.52	10.60	10.51	10.60
5411	NYSE	BFK	Mon, Jan 30, 2023	10.49	10.55	10.46	10.54
5410	NYSE	BFK	Fri, Jan 27, 2023	10.44	10.56	10.43	10.53
5409	NYSE	BFK	Thu, Jan 26, 2023	10.48	10.53	10.48	10.49
5408	NYSE	BFK	Wed, Jan 25, 2023	10.51	10.54	10.48	10.52
5407	NYSE	BFK	Tue, Jan 24, 2023	10.64	10.64	10.46	10.60
5406	NYSE	BFK	Mon, Jan 23, 2023	10.64	10.64	10.56	10.61
5405	NYSE	BFK	Fri, Jan 20, 2023	10.56	10.64	10.47	10.60
5404	NYSE	BFK	Thu, Jan 19, 2023	10.46	10.60	10.46	10.51
5403	NYSE	BFK	Wed, Jan 18, 2023	10.39	10.50	10.39	10.43
5402	NYSE	BFK	Tue, Jan 17, 2023	10.36	10.39	10.30	10.36
5401	NYSE	BFK	Fri, Jan 13, 2023	10.39	10.44	10.34	10.37
5400	NYSE	BFK	Thu, Jan 12, 2023	10.30	10.40	10.27	10.40
5399	NYSE	BFK	Wed, Jan 11, 2023	10.25	10.35	10.25	10.24
5398	NYSE	BFK	Tue, Jan 10, 2023	10.26	10.31	10.22	10.24
5397	NYSE	BFK	Mon, Jan 9, 2023	10.26	10.33	10.22	10.29
5396	NYSE	BFK	Fri, Jan 6, 2023	10.14	10.23	10.13	10.22
5395	NYSE	BFK	Thu, Jan 5, 2023	10.18	10.19	10.12	10.12
5394	NYSE	BFK	Wed, Jan 4, 2023	10.15	10.23	10.15	10.21
5393	NYSE	BFK	Tue, Jan 3, 2023	10.16	10.19	10.09	10.15
5392	NYSE	BFK	Fri, Dec 30, 2022	10.05	10.07	9.98	10.06
5391	NYSE	BFK	Thu, Dec 29, 2022	9.95	10.13	9.95	10.11
5390	NYSE	BFK	Wed, Dec 28, 2022	9.92	9.98	9.88	9.90
5389	NYSE	BFK	Tue, Dec 27, 2022	9.96	9.99	9.91	9.92
5388	NYSE	BFK	Fri, Dec 23, 2022	10.05	10.05	9.96	9.99
5387	NYSE	BFK	Thu, Dec 22, 2022	10.05	10.07	10.00	10.03
5386	NYSE	BFK	Wed, Dec 21, 2022	10.03	10.08	10.00	10.06
5385	NYSE	BFK	Tue, Dec 20, 2022	10.01	10.08	10.01	10.04
5384	NYSE	BFK	Mon, Dec 19, 2022	10.02	10.06	10.01	10.03
5383	NYSE	BFK	Fri, Dec 16, 2022	10.05	10.05	10.00	10.03
5382	NYSE	BFK	Thu, Dec 15, 2022	10.13	10.19	10.09	10.09
5381	NYSE	BFK	Wed, Dec 14, 2022	10.14	10.23	10.14	10.13
5380	NYSE	BFK	Tue, Dec 13, 2022	10.23	10.32	10.12	10.16
5379	NYSE	BFK	Mon, Dec 12, 2022	10.07	10.22	10.07	10.13
5378	NYSE	BFK	Fri, Dec 9, 2022	10.09	10.15	10.06	10.07
5377	NYSE	BFK	Thu, Dec 8, 2022	10.24	10.25	10.15	10.15
5376	NYSE	BFK	Wed, Dec 7, 2022	10.32	10.36	10.26	10.29
5375	NYSE	BFK	Tue, Dec 6, 2022	10.22	10.32	10.20	10.30
5374	NYSE	BFK	Mon, Dec 5, 2022	10.15	10.21	10.12	10.18
5373	NYSE	BFK	Fri, Dec 2, 2022	10.22	10.30	10.18	10.20
5372	NYSE	BFK	Thu, Dec 1, 2022	10.43	10.45	10.30	10.32
5371	NYSE	BFK	Wed, Nov 30, 2022	10.27	10.42	10.26	10.42
5370	NYSE	BFK	Tue, Nov 29, 2022	10.10	10.25	10.09	10.23
5369	NYSE	BFK	Mon, Nov 28, 2022	10.08	10.19	10.08	10.16
5368	NYSE	BFK	Fri, Nov 25, 2022	10.15	10.15	10.05	10.08
5367	NYSE	BFK	Wed, Nov 23, 2022	10.08	10.11	10.06	10.08
5366	NYSE	BFK	Tue, Nov 22, 2022	9.97	10.07	9.95	10.05
5365	NYSE	BFK	Mon, Nov 21, 2022	9.86	9.93	9.82	9.90
5364	NYSE	BFK	Fri, Nov 18, 2022	9.76	9.82	9.70	9.82
5363	NYSE	BFK	Thu, Nov 17, 2022	9.61	9.78	9.59	9.69
5362	NYSE	BFK	Wed, Nov 16, 2022	9.55	9.64	9.55	9.61
5361	NYSE	BFK	Tue, Nov 15, 2022	9.44	9.59	9.44	9.49
5360	NYSE	BFK	Mon, Nov 14, 2022	9.50	9.50	9.39	9.39
5359	NYSE	BFK	Fri, Nov 11, 2022	9.53	9.60	9.47	9.52
5358	NYSE	BFK	Thu, Nov 10, 2022	9.36	9.60	9.36	9.49
5357	NYSE	BFK	Wed, Nov 9, 2022	9.23	9.23	9.18	9.20
5356	NYSE	BFK	Tue, Nov 8, 2022	9.24	9.25	9.21	9.22
5355	NYSE	BFK	Mon, Nov 7, 2022	9.19	9.22	9.17	9.19
5354	NYSE	BFK	Fri, Nov 4, 2022	9.14	9.28	9.11	9.15
5353	NYSE	BFK	Thu, Nov 3, 2022	9.08	9.10	9.04	9.08
5352	NYSE	BFK	Wed, Nov 2, 2022	9.10	9.20	9.07	9.13
5351	NYSE	BFK	Tue, Nov 1, 2022	9.17	9.17	9.06	9.10
5350	NYSE	BFK	Mon, Oct 31, 2022	9.18	9.18	9.04	9.06
5349	NYSE	BFK	Fri, Oct 28, 2022	9.07	9.17	9.05	9.14
5348	NYSE	BFK	Thu, Oct 27, 2022	9.18	9.18	9.04	9.11
5347	NYSE	BFK	Wed, Oct 26, 2022	9.23	9.26	9.16	9.23
5346	NYSE	BFK	Tue, Oct 25, 2022	9.26	9.27	9.19	9.20
5345	NYSE	BFK	Mon, Oct 24, 2022	9.36	9.37	9.22	9.23
5344	NYSE	BFK	Fri, Oct 21, 2022	9.47	9.49	9.42	9.42
5343	NYSE	BFK	Thu, Oct 20, 2022	9.46	9.59	9.46	9.52
5342	NYSE	BFK	Wed, Oct 19, 2022	9.55	9.61	9.50	9.51
5341	NYSE	BFK	Tue, Oct 18, 2022	9.62	9.69	9.58	9.62
5340	NYSE	BFK	Mon, Oct 17, 2022	9.61	9.66	9.55	9.61
5339	NYSE	BFK	Fri, Oct 14, 2022	9.60	9.67	9.57	9.57
5338	NYSE	BFK	Thu, Oct 13, 2022	9.58	9.64	9.52	9.60
5337	NYSE	BFK	Wed, Oct 12, 2022	9.71	9.72	9.67	9.67
5336	NYSE	BFK	Tue, Oct 11, 2022	9.71	9.74	9.65	9.71
5335	NYSE	BFK	Mon, Oct 10, 2022	9.72	9.72	9.62	9.66
5334	NYSE	BFK	Fri, Oct 7, 2022	9.65	9.72	9.62	9.66
5333	NYSE	BFK	Thu, Oct 6, 2022	9.65	9.71	9.60	9.66
5332	NYSE	BFK	Wed, Oct 5, 2022	9.55	9.65	9.55	9.61
5331	NYSE	BFK	Tue, Oct 4, 2022	9.57	9.76	9.53	9.64
5330	NYSE	BFK	Mon, Oct 3, 2022	9.62	9.66	9.51	9.60
5329	NYSE	BFK	Fri, Sep 30, 2022	9.54	9.61	9.46	9.53
5328	NYSE	BFK	Thu, Sep 29, 2022	9.70	9.70	9.51	9.52
5327	NYSE	BFK	Wed, Sep 28, 2022	9.67	9.77	9.63	9.73
5326	NYSE	BFK	Tue, Sep 27, 2022	9.62	9.68	9.52	9.64
5325	NYSE	BFK	Mon, Sep 26, 2022	9.61	9.71	9.61	9.61
5324	NYSE	BFK	Fri, Sep 23, 2022	9.85	9.85	9.71	9.76
5323	NYSE	BFK	Thu, Sep 22, 2022	9.95	9.95	9.83	9.84
5322	NYSE	BFK	Wed, Sep 21, 2022	9.95	10.00	9.91	9.95
5321	NYSE	BFK	Tue, Sep 20, 2022	10.00	10.00	9.92	9.94
5320	NYSE	BFK	Mon, Sep 19, 2022	10.08	10.09	9.99	10.03
5319	NYSE	BFK	Fri, Sep 16, 2022	10.08	10.10	10.03	10.07
5318	NYSE	BFK	Thu, Sep 15, 2022	10.28	10.28	10.11	10.14
5317	NYSE	BFK	Wed, Sep 14, 2022	10.36	10.36	10.25	10.26
5316	NYSE	BFK	Tue, Sep 13, 2022	10.44	10.44	10.33	10.32
5315	NYSE	BFK	Mon, Sep 12, 2022	10.57	10.57	10.45	10.46
5314	NYSE	BFK	Fri, Sep 9, 2022	10.53	10.57	10.46	10.50
5313	NYSE	BFK	Thu, Sep 8, 2022	10.53	10.58	10.46	10.51
5312	NYSE	BFK	Wed, Sep 7, 2022	10.49	10.57	10.47	10.56
5311	NYSE	BFK	Tue, Sep 6, 2022	10.59	10.60	10.41	10.49
5310	NYSE	BFK	Fri, Sep 2, 2022	10.68	10.68	10.58	10.60
5309	NYSE	BFK	Thu, Sep 1, 2022	10.63	10.65	10.55	10.61
5308	NYSE	BFK	Wed, Aug 31, 2022	10.78	10.82	10.63	10.71
5307	NYSE	BFK	Tue, Aug 30, 2022	10.87	10.87	10.71	10.73
5306	NYSE	BFK	Mon, Aug 29, 2022	10.88	10.88	10.78	10.79
5305	NYSE	BFK	Fri, Aug 26, 2022	10.97	11.00	10.87	10.89
5304	NYSE	BFK	Thu, Aug 25, 2022	11.02	11.02	10.91	10.96
5303	NYSE	BFK	Wed, Aug 24, 2022	11.01	11.06	10.96	11.02
5302	NYSE	BFK	Tue, Aug 23, 2022	10.80	11.00	10.77	10.96
5301	NYSE	BFK	Mon, Aug 22, 2022	11.05	11.05	10.90	10.96
5300	NYSE	BFK	Fri, Aug 19, 2022	11.18	11.18	11.01	11.06
5299	NYSE	BFK	Thu, Aug 18, 2022	11.27	11.27	11.20	11.23
5298	NYSE	BFK	Wed, Aug 17, 2022	11.29	11.30	11.21	11.23
5297	NYSE	BFK	Tue, Aug 16, 2022	11.37	11.38	11.26	11.33
5296	NYSE	BFK	Mon, Aug 15, 2022	11.41	11.45	11.35	11.42
5295	NYSE	BFK	Fri, Aug 12, 2022	11.41	11.49	11.37	11.41
5294	NYSE	BFK	Thu, Aug 11, 2022	11.49	11.51	11.38	11.36
5293	NYSE	BFK	Wed, Aug 10, 2022	11.48	11.53	11.40	11.47
5292	NYSE	BFK	Tue, Aug 9, 2022	11.42	11.44	11.35	11.39
5291	NYSE	BFK	Mon, Aug 8, 2022	11.41	11.49	11.37	11.42
5290	NYSE	BFK	Fri, Aug 5, 2022	11.42	11.45	11.30	11.34
5289	NYSE	BFK	Thu, Aug 4, 2022	11.52	11.53	11.45	11.50
5288	NYSE	BFK	Wed, Aug 3, 2022	11.41	11.48	11.37	11.46
5287	NYSE	BFK	Tue, Aug 2, 2022	11.37	11.45	11.31	11.34
5286	NYSE	BFK	Mon, Aug 1, 2022	11.26	11.38	11.26	11.34
5285	NYSE	BFK	Fri, Jul 29, 2022	11.28	11.32	11.19	11.25
5284	NYSE	BFK	Thu, Jul 28, 2022	11.15	11.25	11.14	11.18
5283	NYSE	BFK	Wed, Jul 27, 2022	11.08	11.13	11.02	11.09
5282	NYSE	BFK	Tue, Jul 26, 2022	11.03	11.08	10.98	11.04
5281	NYSE	BFK	Mon, Jul 25, 2022	10.97	11.00	10.90	10.97
5280	NYSE	BFK	Fri, Jul 22, 2022	11.04	11.10	10.96	11.02
5279	NYSE	BFK	Thu, Jul 21, 2022	10.97	11.04	10.95	11.00
5278	NYSE	BFK	Wed, Jul 20, 2022	11.05	11.08	10.99	10.99
5277	NYSE	BFK	Tue, Jul 19, 2022	11.03	11.05	10.96	11.01
5276	NYSE	BFK	Mon, Jul 18, 2022	11.04	11.05	10.95	11.03
5275	NYSE	BFK	Fri, Jul 15, 2022	11.05	11.12	10.99	11.04
5274	NYSE	BFK	Thu, Jul 14, 2022	10.95	11.07	10.92	11.02
5273	NYSE	BFK	Wed, Jul 13, 2022	10.98	11.15	10.89	11.10
5272	NYSE	BFK	Tue, Jul 12, 2022	11.18	11.25	11.03	11.08
5271	NYSE	BFK	Mon, Jul 11, 2022	11.05	11.18	11.00	11.13
5270	NYSE	BFK	Fri, Jul 8, 2022	10.98	11.00	10.87	10.98
5269	NYSE	BFK	Thu, Jul 7, 2022	10.98	11.09	10.91	11.00
5268	NYSE	BFK	Wed, Jul 6, 2022	11.04	11.09	10.90	11.01
5267	NYSE	BFK	Tue, Jul 5, 2022	10.85	11.04	10.77	10.94
5266	NYSE	BFK	Fri, Jul 1, 2022	10.82	10.93	10.76	10.86
5265	NYSE	BFK	Thu, Jun 30, 2022	10.77	10.87	10.64	10.73
5264	NYSE	BFK	Wed, Jun 29, 2022	10.53	10.82	10.50	10.76
5263	NYSE	BFK	Tue, Jun 28, 2022	10.56	10.62	10.48	10.58
5262	NYSE	BFK	Mon, Jun 27, 2022	10.61	10.63	10.52	10.58
5261	NYSE	BFK	Fri, Jun 24, 2022	10.66	10.75	10.54	10.67
5260	NYSE	BFK	Thu, Jun 23, 2022	10.56	10.68	10.46	10.66
5259	NYSE	BFK	Wed, Jun 22, 2022	10.40	10.51	10.39	10.46
5258	NYSE	BFK	Tue, Jun 21, 2022	10.61	10.69	10.35	10.37
5257	NYSE	BFK	Fri, Jun 17, 2022	10.45	10.66	10.36	10.63
5256	NYSE	BFK	Thu, Jun 16, 2022	10.62	10.62	10.36	10.40
5255	NYSE	BFK	Wed, Jun 15, 2022	10.81	10.93	10.58	10.77
5254	NYSE	BFK	Tue, Jun 14, 2022	11.08	11.11	10.83	10.87
5253	NYSE	BFK	Mon, Jun 13, 2022	11.29	11.33	11.01	11.08
5252	NYSE	BFK	Fri, Jun 10, 2022	11.92	11.92	11.33	11.39
5251	NYSE	BFK	Thu, Jun 9, 2022	12.10	12.10	11.94	11.95
5250	NYSE	BFK	Wed, Jun 8, 2022	12.18	12.18	12.07	12.15
5249	NYSE	BFK	Tue, Jun 7, 2022	12.27	12.41	12.13	12.19
5248	NYSE	BFK	Mon, Jun 6, 2022	12.39	12.42	12.27	12.28
5247	NYSE	BFK	Fri, Jun 3, 2022	12.48	12.57	12.36	12.43
5246	NYSE	BFK	Thu, Jun 2, 2022	12.50	12.70	12.43	12.52
5245	NYSE	BFK	Wed, Jun 1, 2022	12.95	13.07	12.72	12.77
5244	NYSE	BFK	Tue, May 31, 2022	12.90	12.92	12.61	12.91
5243	NYSE	BFK	Fri, May 27, 2022	12.91	13.08	12.85	12.86
5242	NYSE	BFK	Thu, May 26, 2022	12.20	13.05	12.17	12.87
5241	NYSE	BFK	Wed, May 25, 2022	11.57	12.16	11.57	12.14
5240	NYSE	BFK	Tue, May 24, 2022	11.42	11.57	11.37	11.51
5239	NYSE	BFK	Mon, May 23, 2022	11.28	11.47	11.28	11.42
5238	NYSE	BFK	Fri, May 20, 2022	11.28	11.31	11.19	11.28
5237	NYSE	BFK	Thu, May 19, 2022	11.27	11.41	11.17	11.23
5236	NYSE	BFK	Wed, May 18, 2022	11.63	11.63	11.29	11.30
5235	NYSE	BFK	Tue, May 17, 2022	11.81	11.86	11.72	11.72
5234	NYSE	BFK	Mon, May 16, 2022	11.80	12.02	11.79	11.90
5233	NYSE	BFK	Fri, May 13, 2022	11.95	12.09	11.83	11.83
5232	NYSE	BFK	Thu, May 12, 2022	12.07	12.30	11.93	12.01
5231	NYSE	BFK	Wed, May 11, 2022	12.11	12.38	11.98	11.99
5230	NYSE	BFK	Tue, May 10, 2022	11.88	12.22	11.82	12.16
5229	NYSE	BFK	Mon, May 9, 2022	11.86	11.95	11.73	11.90
5228	NYSE	BFK	Fri, May 6, 2022	11.79	11.98	11.65	11.88
5227	NYSE	BFK	Thu, May 5, 2022	11.75	11.84	11.63	11.80
5226	NYSE	BFK	Wed, May 4, 2022	11.69	11.84	11.50	11.77
5225	NYSE	BFK	Tue, May 3, 2022	11.68	11.72	11.63	11.72
5224	NYSE	BFK	Mon, May 2, 2022	11.69	11.73	11.61	11.67
5223	NYSE	BFK	Fri, Apr 29, 2022	11.66	11.79	11.57	11.69
5222	NYSE	BFK	Thu, Apr 28, 2022	11.58	11.75	11.58	11.66
5221	NYSE	BFK	Wed, Apr 27, 2022	11.64	11.65	11.54	11.56
5220	NYSE	BFK	Tue, Apr 26, 2022	11.60	11.67	11.51	11.62
5219	NYSE	BFK	Mon, Apr 25, 2022	11.67	11.67	11.46	11.60
5218	NYSE	BFK	Fri, Apr 22, 2022	11.63	11.72	11.60	11.67
5217	NYSE	BFK	Thu, Apr 21, 2022	11.74	11.74	11.58	11.69
5216	NYSE	BFK	Wed, Apr 20, 2022	11.51	11.73	11.50	11.73
5215	NYSE	BFK	Tue, Apr 19, 2022	11.54	11.56	11.48	11.50
5214	NYSE	BFK	Mon, Apr 18, 2022	11.59	11.65	11.51	11.55
5213	NYSE	BFK	Thu, Apr 14, 2022	11.64	11.64	11.56	11.59
5212	NYSE	BFK	Wed, Apr 13, 2022	11.70	11.76	11.61	11.63
5211	NYSE	BFK	Tue, Apr 12, 2022	11.83	11.86	11.66	11.70
5210	NYSE	BFK	Mon, Apr 11, 2022	11.92	11.97	11.74	11.77
5209	NYSE	BFK	Fri, Apr 8, 2022	11.94	11.98	11.85	11.92
5208	NYSE	BFK	Thu, Apr 7, 2022	12.07	12.10	11.86	11.96
5207	NYSE	BFK	Wed, Apr 6, 2022	12.09	12.14	11.98	12.02
5206	NYSE	BFK	Tue, Apr 5, 2022	12.22	12.28	12.02	12.10
5205	NYSE	BFK	Mon, Apr 4, 2022	12.24	12.28	12.18	12.19
5204	NYSE	BFK	Fri, Apr 1, 2022	12.16	12.21	12.04	12.19
5203	NYSE	BFK	Thu, Mar 31, 2022	12.11	12.27	12.04	12.18
5202	NYSE	BFK	Wed, Mar 30, 2022	12.09	12.22	12.06	12.08
5201	NYSE	BFK	Tue, Mar 29, 2022	12.01	12.12	11.94	12.10
5200	NYSE	BFK	Mon, Mar 28, 2022	12.24	12.32	11.96	12.01
5199	NYSE	BFK	Fri, Mar 25, 2022	12.36	12.39	12.16	12.26
5198	NYSE	BFK	Thu, Mar 24, 2022	12.55	12.55	12.37	12.38
5197	NYSE	BFK	Wed, Mar 23, 2022	12.53	12.53	12.40	12.52
5196	NYSE	BFK	Tue, Mar 22, 2022	12.59	12.61	12.51	12.52
5195	NYSE	BFK	Mon, Mar 21, 2022	12.68	12.72	12.60	12.62
5194	NYSE	BFK	Fri, Mar 18, 2022	12.74	12.77	12.70	12.72
5193	NYSE	BFK	Thu, Mar 17, 2022	12.56	12.72	12.56	12.69
5192	NYSE	BFK	Wed, Mar 16, 2022	12.77	12.79	12.50	12.61
5191	NYSE	BFK	Tue, Mar 15, 2022	12.84	12.95	12.69	12.74
5190	NYSE	BFK	Mon, Mar 14, 2022	12.94	12.94	12.76	12.86
5189	NYSE	BFK	Fri, Mar 11, 2022	13.02	13.15	12.95	12.94
5188	NYSE	BFK	Thu, Mar 10, 2022	13.41	13.42	13.14	13.14
5187	NYSE	BFK	Wed, Mar 9, 2022	13.83	13.86	13.55	13.56
5186	NYSE	BFK	Tue, Mar 8, 2022	13.66	13.79	13.53	13.72
5185	NYSE	BFK	Mon, Mar 7, 2022	13.86	13.86	13.64	13.68
5184	NYSE	BFK	Fri, Mar 4, 2022	13.77	13.88	13.72	13.88
5183	NYSE	BFK	Thu, Mar 3, 2022	13.90	13.99	13.70	13.85
5182	NYSE	BFK	Wed, Mar 2, 2022	13.64	13.90	13.57	13.90
5181	NYSE	BFK	Tue, Mar 1, 2022	13.46	13.62	13.42	13.61
5180	NYSE	BFK	Mon, Feb 28, 2022	13.29	13.43	13.27	13.40
5179	NYSE	BFK	Fri, Feb 25, 2022	13.29	13.33	13.16	13.30
5178	NYSE	BFK	Thu, Feb 24, 2022	12.85	13.43	12.85	13.33
5177	NYSE	BFK	Wed, Feb 23, 2022	13.02	13.05	12.83	12.92
5176	NYSE	BFK	Tue, Feb 22, 2022	13.27	13.28	12.98	13.00
5175	NYSE	BFK	Fri, Feb 18, 2022	13.31	13.38	13.27	13.29
5174	NYSE	BFK	Thu, Feb 17, 2022	13.19	13.34	13.19	13.29
5173	NYSE	BFK	Wed, Feb 16, 2022	13.05	13.22	13.03	13.19
5172	NYSE	BFK	Tue, Feb 15, 2022	13.05	13.13	13.01	13.05
5171	NYSE	BFK	Mon, Feb 14, 2022	13.50	13.50	13.02	13.05
5170	NYSE	BFK	Fri, Feb 11, 2022	13.81	13.83	13.50	13.45
5169	NYSE	BFK	Thu, Feb 10, 2022	13.93	13.98	13.80	13.81
5168	NYSE	BFK	Wed, Feb 9, 2022	13.95	13.97	13.90	13.93
5167	NYSE	BFK	Tue, Feb 8, 2022	13.83	13.95	13.83	13.95
5166	NYSE	BFK	Mon, Feb 7, 2022	13.76	13.91	13.76	13.88
5165	NYSE	BFK	Fri, Feb 4, 2022	13.85	13.90	13.69	13.72
5164	NYSE	BFK	Thu, Feb 3, 2022	13.90	13.97	13.71	13.88
5163	NYSE	BFK	Wed, Feb 2, 2022	13.93	14.06	13.93	13.97
5162	NYSE	BFK	Tue, Feb 1, 2022	13.85	14.04	13.85	13.91
5161	NYSE	BFK	Mon, Jan 31, 2022	13.80	13.88	13.73	13.84
5160	NYSE	BFK	Fri, Jan 28, 2022	13.84	13.86	13.68	13.82
5159	NYSE	BFK	Thu, Jan 27, 2022	13.94	14.01	13.81	13.86
5158	NYSE	BFK	Wed, Jan 26, 2022	13.99	14.10	13.88	13.94
5157	NYSE	BFK	Tue, Jan 25, 2022	13.85	14.05	13.78	13.97
5156	NYSE	BFK	Mon, Jan 24, 2022	14.03	14.04	13.68	13.88
5155	NYSE	BFK	Fri, Jan 21, 2022	14.35	14.45	14.15	14.18
5154	NYSE	BFK	Thu, Jan 20, 2022	14.43	14.64	14.37	14.38
5153	NYSE	BFK	Wed, Jan 19, 2022	14.58	14.60	14.31	14.43
5152	NYSE	BFK	Tue, Jan 18, 2022	14.81	14.85	14.60	14.65
5151	NYSE	BFK	Fri, Jan 14, 2022	15.02	15.03	14.88	14.98
5150	NYSE	BFK	Thu, Jan 13, 2022	15.10	15.17	15.06	15.06
5149	NYSE	BFK	Wed, Jan 12, 2022	15.15	15.20	15.10	15.07
5148	NYSE	BFK	Tue, Jan 11, 2022	15.11	15.23	15.07	15.14
5147	NYSE	BFK	Mon, Jan 10, 2022	15.10	15.10	15.02	15.06
5146	NYSE	BFK	Fri, Jan 7, 2022	15.23	15.23	15.08	15.11
5145	NYSE	BFK	Thu, Jan 6, 2022	15.22	15.24	15.10	15.19
5144	NYSE	BFK	Wed, Jan 5, 2022	15.42	15.42	15.14	15.20
5143	NYSE	BFK	Tue, Jan 4, 2022	15.47	15.47	15.35	15.39
5142	NYSE	BFK	Mon, Jan 3, 2022	15.57	15.57	15.39	15.44
5141	NYSE	BFK	Fri, Dec 31, 2021	15.53	15.66	15.50	15.54
5140	NYSE	BFK	Thu, Dec 30, 2021	15.40	15.52	15.39	15.50
5139	NYSE	BFK	Wed, Dec 29, 2021	15.32	15.44	15.32	15.35
5138	NYSE	BFK	Tue, Dec 28, 2021	15.42	15.43	15.32	15.35
5137	NYSE	BFK	Mon, Dec 27, 2021	15.48	15.48	15.31	15.37
5136	NYSE	BFK	Thu, Dec 23, 2021	15.33	15.53	15.32	15.39
5135	NYSE	BFK	Wed, Dec 22, 2021	15.28	15.43	15.28	15.36
5134	NYSE	BFK	Tue, Dec 21, 2021	15.45	15.45	15.18	15.28
5133	NYSE	BFK	Mon, Dec 20, 2021	15.29	15.53	15.20	15.46
5132	NYSE	BFK	Fri, Dec 17, 2021	15.34	15.46	15.31	15.36
5131	NYSE	BFK	Thu, Dec 16, 2021	15.16	15.40	15.15	15.37
5130	NYSE	BFK	Wed, Dec 15, 2021	15.20	15.25	15.16	15.17
5129	NYSE	BFK	Tue, Dec 14, 2021	15.11	15.20	15.09	15.17
5128	NYSE	BFK	Mon, Dec 13, 2021	15.15	15.20	15.10	15.19
5127	NYSE	BFK	Fri, Dec 10, 2021	15.12	15.16	15.08	15.16
5126	NYSE	BFK	Thu, Dec 9, 2021	15.04	15.10	15.01	15.06
5125	NYSE	BFK	Wed, Dec 8, 2021	14.94	15.02	14.91	15.02
5124	NYSE	BFK	Tue, Dec 7, 2021	14.78	14.97	14.63	14.85
5123	NYSE	BFK	Mon, Dec 6, 2021	14.71	14.75	14.64	14.71
5122	NYSE	BFK	Fri, Dec 3, 2021	14.75	14.75	14.62	14.71
5121	NYSE	BFK	Thu, Dec 2, 2021	14.82	14.84	14.65	14.75
5120	NYSE	BFK	Wed, Dec 1, 2021	14.91	14.93	14.74	14.80
5119	NYSE	BFK	Tue, Nov 30, 2021	14.78	14.85	14.71	14.85
5118	NYSE	BFK	Mon, Nov 29, 2021	14.80	14.84	14.70	14.74
5117	NYSE	BFK	Fri, Nov 26, 2021	14.85	14.94	14.70	14.78
5116	NYSE	BFK	Wed, Nov 24, 2021	15.04	15.04	14.86	14.92
5115	NYSE	BFK	Tue, Nov 23, 2021	15.11	15.15	14.97	15.00
5114	NYSE	BFK	Mon, Nov 22, 2021	15.26	15.28	15.12	15.15
5113	NYSE	BFK	Fri, Nov 19, 2021	15.21	15.25	15.15	15.23
5112	NYSE	BFK	Thu, Nov 18, 2021	15.19	15.32	15.14	15.21
5111	NYSE	BFK	Wed, Nov 17, 2021	15.23	15.23	15.09	15.13
5110	NYSE	BFK	Tue, Nov 16, 2021	15.17	15.26	15.17	15.23
5109	NYSE	BFK	Mon, Nov 15, 2021	15.14	15.21	15.12	15.18
5108	NYSE	BFK	Fri, Nov 12, 2021	15.08	15.16	15.05	15.11
5107	NYSE	BFK	Thu, Nov 11, 2021	15.06	15.21	15.03	15.02
5106	NYSE	BFK	Wed, Nov 10, 2021	15.20	15.25	15.01	15.02
5105	NYSE	BFK	Tue, Nov 9, 2021	15.22	15.32	15.13	15.14
5104	NYSE	BFK	Mon, Nov 8, 2021	15.22	15.83	15.07	15.23
5103	NYSE	BFK	Fri, Nov 5, 2021	14.97	15.12	14.97	15.04
5102	NYSE	BFK	Thu, Nov 4, 2021	14.78	14.91	14.78	14.88
5101	NYSE	BFK	Wed, Nov 3, 2021	14.83	14.90	14.77	14.79
5100	NYSE	BFK	Tue, Nov 2, 2021	14.83	14.86	14.77	14.86
5099	NYSE	BFK	Mon, Nov 1, 2021	14.73	14.83	14.69	14.80
5098	NYSE	BFK	Fri, Oct 29, 2021	14.60	14.73	14.59	14.73
5097	NYSE	BFK	Thu, Oct 28, 2021	14.52	14.56	14.40	14.56
5096	NYSE	BFK	Wed, Oct 27, 2021	14.76	14.76	14.43	14.49
5095	NYSE	BFK	Tue, Oct 26, 2021	14.87	14.87	14.61	14.68
5094	NYSE	BFK	Mon, Oct 25, 2021	14.97	14.97	14.82	14.84
5093	NYSE	BFK	Fri, Oct 22, 2021	14.87	14.93	14.83	14.87
5092	NYSE	BFK	Thu, Oct 21, 2021	14.93	14.93	14.80	14.87
5091	NYSE	BFK	Wed, Oct 20, 2021	14.98	14.99	14.88	14.91
5090	NYSE	BFK	Tue, Oct 19, 2021	15.12	15.12	14.93	14.95
5089	NYSE	BFK	Mon, Oct 18, 2021	15.18	15.18	15.01	15.08
5088	NYSE	BFK	Fri, Oct 15, 2021	15.21	15.26	15.13	15.18
5087	NYSE	BFK	Thu, Oct 14, 2021	15.20	15.26	15.11	15.15
5086	NYSE	BFK	Wed, Oct 13, 2021	15.01	15.29	14.92	15.23
5085	NYSE	BFK	Tue, Oct 12, 2021	14.83	15.03	14.75	15.00
5084	NYSE	BFK	Mon, Oct 11, 2021	14.80	14.84	14.73	14.80
5083	NYSE	BFK	Fri, Oct 8, 2021	14.78	14.80	14.69	14.80
5082	NYSE	BFK	Thu, Oct 7, 2021	14.74	14.80	14.71	14.73
5081	NYSE	BFK	Wed, Oct 6, 2021	14.71	14.77	14.70	14.70
5080	NYSE	BFK	Tue, Oct 5, 2021	14.85	14.85	14.69	14.71
5079	NYSE	BFK	Mon, Oct 4, 2021	14.88	14.93	14.79	14.79
5078	NYSE	BFK	Fri, Oct 1, 2021	14.89	14.95	14.80	14.85
5077	NYSE	BFK	Thu, Sep 30, 2021	14.99	15.01	14.80	14.80
5076	NYSE	BFK	Wed, Sep 29, 2021	14.90	15.03	14.90	14.96
5075	NYSE	BFK	Tue, Sep 28, 2021	15.16	15.20	14.86	14.88
5074	NYSE	BFK	Mon, Sep 27, 2021	15.36	15.36	15.16	15.17
5073	NYSE	BFK	Fri, Sep 24, 2021	15.39	15.42	15.35	15.38
5072	NYSE	BFK	Thu, Sep 23, 2021	15.50	15.50	15.39	15.40
5071	NYSE	BFK	Wed, Sep 22, 2021	15.44	15.53	15.40	15.44
5070	NYSE	BFK	Tue, Sep 21, 2021	15.49	15.54	15.43	15.48
5069	NYSE	BFK	Mon, Sep 20, 2021	15.47	15.60	15.42	15.52
5068	NYSE	BFK	Fri, Sep 17, 2021	15.52	15.61	15.52	15.59
5067	NYSE	BFK	Thu, Sep 16, 2021	15.63	15.68	15.47	15.50
5066	NYSE	BFK	Wed, Sep 15, 2021	15.60	15.78	15.56	15.56
5065	NYSE	BFK	Tue, Sep 14, 2021	15.55	15.76	15.50	15.55
5064	NYSE	BFK	Mon, Sep 13, 2021	15.57	15.66	15.56	15.52
5063	NYSE	BFK	Fri, Sep 10, 2021	15.55	15.74	15.53	15.57
5062	NYSE	BFK	Thu, Sep 9, 2021	15.56	15.81	15.51	15.54
5061	NYSE	BFK	Wed, Sep 8, 2021	15.53	15.53	15.45	15.47
5060	NYSE	BFK	Tue, Sep 7, 2021	15.51	15.52	15.46	15.49
5059	NYSE	BFK	Fri, Sep 3, 2021	15.57	15.57	15.47	15.47
5058	NYSE	BFK	Thu, Sep 2, 2021	15.67	15.69	15.56	15.57
5057	NYSE	BFK	Wed, Sep 1, 2021	15.65	15.70	15.64	15.65
5056	NYSE	BFK	Tue, Aug 31, 2021	15.58	15.64	15.58	15.62
5055	NYSE	BFK	Mon, Aug 30, 2021	15.61	15.64	15.59	15.62
5054	NYSE	BFK	Fri, Aug 27, 2021	15.68	15.70	15.57	15.66
5053	NYSE	BFK	Thu, Aug 26, 2021	15.65	15.65	15.60	15.65
5052	NYSE	BFK	Wed, Aug 25, 2021	15.58	15.66	15.56	15.62
5051	NYSE	BFK	Tue, Aug 24, 2021	15.53	15.65	15.53	15.57
5050	NYSE	BFK	Mon, Aug 23, 2021	15.54	15.55	15.45	15.50
5049	NYSE	BFK	Fri, Aug 20, 2021	15.62	15.65	15.50	15.54
5048	NYSE	BFK	Thu, Aug 19, 2021	15.57	15.60	15.54	15.56
5047	NYSE	BFK	Wed, Aug 18, 2021	15.64	15.77	15.57	15.57
5046	NYSE	BFK	Tue, Aug 17, 2021	15.65	15.66	15.55	15.62
5045	NYSE	BFK	Mon, Aug 16, 2021	15.73	15.73	15.56	15.60
5044	NYSE	BFK	Fri, Aug 13, 2021	15.60	15.82	15.56	15.57
5043	NYSE	BFK	Thu, Aug 12, 2021	15.72	15.80	15.57	15.53
5042	NYSE	BFK	Wed, Aug 11, 2021	15.62	15.92	15.55	15.82
5041	NYSE	BFK	Tue, Aug 10, 2021	15.62	15.62	15.51	15.51
5040	NYSE	BFK	Mon, Aug 9, 2021	15.52	15.60	15.46	15.52
5039	NYSE	BFK	Fri, Aug 6, 2021	15.37	15.50	15.36	15.47
5038	NYSE	BFK	Thu, Aug 5, 2021	15.45	15.51	15.40	15.40
5037	NYSE	BFK	Wed, Aug 4, 2021	15.52	15.55	15.45	15.47
5036	NYSE	BFK	Tue, Aug 3, 2021	15.42	15.54	15.42	15.52
5035	NYSE	BFK	Mon, Aug 2, 2021	15.49	15.49	15.45	15.46
5034	NYSE	BFK	Fri, Jul 30, 2021	15.44	15.49	15.44	15.49
5033	NYSE	BFK	Thu, Jul 29, 2021	15.43	15.49	15.40	15.49
5032	NYSE	BFK	Wed, Jul 28, 2021	15.39	15.43	15.33	15.38
5031	NYSE	BFK	Tue, Jul 27, 2021	15.38	15.44	15.36	15.41
5030	NYSE	BFK	Mon, Jul 26, 2021	15.27	15.40	15.26	15.35
5029	NYSE	BFK	Fri, Jul 23, 2021	15.22	15.28	15.21	15.26
5028	NYSE	BFK	Thu, Jul 22, 2021	15.25	15.30	15.20	15.23
5027	NYSE	BFK	Wed, Jul 21, 2021	15.34	15.35	15.20	15.26
5026	NYSE	BFK	Tue, Jul 20, 2021	15.32	15.39	15.23	15.37
5025	NYSE	BFK	Mon, Jul 19, 2021	15.31	15.43	15.30	15.32
5024	NYSE	BFK	Fri, Jul 16, 2021	15.49	15.49	15.36	15.39
5023	NYSE	BFK	Thu, Jul 15, 2021	15.54	15.55	15.42	15.42
5022	NYSE	BFK	Wed, Jul 14, 2021	15.59	15.66	15.54	15.55
5021	NYSE	BFK	Tue, Jul 13, 2021	15.59	15.73	15.59	15.58
5020	NYSE	BFK	Mon, Jul 12, 2021	15.66	15.75	15.63	15.63
5019	NYSE	BFK	Fri, Jul 9, 2021	15.73	15.76	15.69	15.71
5018	NYSE	BFK	Thu, Jul 8, 2021	15.58	15.72	15.58	15.66
5017	NYSE	BFK	Wed, Jul 7, 2021	15.64	15.65	15.59	15.64
5016	NYSE	BFK	Tue, Jul 6, 2021	15.55	15.63	15.55	15.59
5015	NYSE	BFK	Fri, Jul 2, 2021	15.58	15.62	15.55	15.62
5014	NYSE	BFK	Thu, Jul 1, 2021	15.44	15.54	15.41	15.54
5013	NYSE	BFK	Wed, Jun 30, 2021	15.38	15.44	15.30	15.44
5012	NYSE	BFK	Tue, Jun 29, 2021	15.27	15.38	15.24	15.35
5011	NYSE	BFK	Mon, Jun 28, 2021	15.18	15.25	15.13	15.25
5010	NYSE	BFK	Fri, Jun 25, 2021	15.20	15.20	15.12	15.15
5009	NYSE	BFK	Thu, Jun 24, 2021	15.22	15.22	15.13	15.16
5008	NYSE	BFK	Wed, Jun 23, 2021	15.16	15.18	15.13	15.18
5007	NYSE	BFK	Tue, Jun 22, 2021	15.18	15.22	15.13	15.14
5006	NYSE	BFK	Mon, Jun 21, 2021	15.20	15.23	15.13	15.16
5005	NYSE	BFK	Fri, Jun 18, 2021	15.20	15.20	15.15	15.20
5004	NYSE	BFK	Thu, Jun 17, 2021	15.21	15.22	15.16	15.20
5003	NYSE	BFK	Wed, Jun 16, 2021	15.17	15.22	15.13	15.15
5002	NYSE	BFK	Tue, Jun 15, 2021	15.30	15.33	15.13	15.17
5001	NYSE	BFK	Mon, Jun 14, 2021	15.32	15.34	15.22	15.24
5000	NYSE	BFK	Fri, Jun 11, 2021	15.19	15.32	15.17	15.24
4999	NYSE	BFK	Thu, Jun 10, 2021	15.18	15.22	15.14	15.15
4998	NYSE	BFK	Wed, Jun 9, 2021	15.19	15.25	15.16	15.19
4997	NYSE	BFK	Tue, Jun 8, 2021	15.19	15.19	15.13	15.14
4996	NYSE	BFK	Mon, Jun 7, 2021	15.20	15.20	15.13	15.15
4995	NYSE	BFK	Fri, Jun 4, 2021	15.25	15.27	15.19	15.20
4994	NYSE	BFK	Thu, Jun 3, 2021	15.25	15.32	15.19	15.19
4993	NYSE	BFK	Wed, Jun 2, 2021	15.21	15.33	15.20	15.23
4992	NYSE	BFK	Tue, Jun 1, 2021	15.24	15.27	15.12	15.18
4991	NYSE	BFK	Fri, May 28, 2021	15.08	15.17	15.05	15.17
4990	NYSE	BFK	Thu, May 27, 2021	15.05	15.09	15.05	15.06
4989	NYSE	BFK	Wed, May 26, 2021	15.10	15.10	15.05	15.06
4988	NYSE	BFK	Tue, May 25, 2021	15.08	15.12	15.06	15.07
4987	NYSE	BFK	Mon, May 24, 2021	15.15	15.16	15.04	15.09
4986	NYSE	BFK	Fri, May 21, 2021	15.20	15.22	15.04	15.09
4985	NYSE	BFK	Thu, May 20, 2021	15.11	15.20	15.08	15.15
4984	NYSE	BFK	Wed, May 19, 2021	15.01	15.10	14.98	15.10
4983	NYSE	BFK	Tue, May 18, 2021	15.04	15.05	14.98	14.99
4982	NYSE	BFK	Mon, May 17, 2021	15.00	15.08	14.97	15.00
4981	NYSE	BFK	Fri, May 14, 2021	14.96	14.99	14.88	14.98
4980	NYSE	BFK	Thu, May 13, 2021	14.93	14.94	14.85	14.86
4979	NYSE	BFK	Wed, May 12, 2021	15.04	15.05	14.90	14.86
4978	NYSE	BFK	Tue, May 11, 2021	15.08	15.14	15.03	15.04
4977	NYSE	BFK	Mon, May 10, 2021	15.08	15.14	15.05	15.08
4976	NYSE	BFK	Fri, May 7, 2021	15.08	15.08	15.05	15.05
4975	NYSE	BFK	Thu, May 6, 2021	15.08	15.08	15.04	15.07
4974	NYSE	BFK	Wed, May 5, 2021	15.03	15.08	15.03	15.04
4973	NYSE	BFK	Tue, May 4, 2021	15.07	15.08	15.05	15.08
4972	NYSE	BFK	Mon, May 3, 2021	15.08	15.08	15.03	15.04
4971	NYSE	BFK	Fri, Apr 30, 2021	15.06	15.07	15.03	15.05
4970	NYSE	BFK	Thu, Apr 29, 2021	15.05	15.06	15.03	15.04
4969	NYSE	BFK	Wed, Apr 28, 2021	15.07	15.08	15.04	15.04
4968	NYSE	BFK	Tue, Apr 27, 2021	15.07	15.08	15.02	15.08
4967	NYSE	BFK	Mon, Apr 26, 2021	15.08	15.08	15.01	15.03
4966	NYSE	BFK	Fri, Apr 23, 2021	14.98	15.07	14.94	15.07
4965	NYSE	BFK	Thu, Apr 22, 2021	14.98	14.98	14.92	14.95
4964	NYSE	BFK	Wed, Apr 21, 2021	14.99	14.99	14.91	14.93
4963	NYSE	BFK	Tue, Apr 20, 2021	15.04	15.04	14.92	14.94
4962	NYSE	BFK	Mon, Apr 19, 2021	15.06	15.09	14.97	14.98
4961	NYSE	BFK	Fri, Apr 16, 2021	15.07	15.09	15.03	15.04
4960	NYSE	BFK	Thu, Apr 15, 2021	15.11	15.13	15.02	15.06
4959	NYSE	BFK	Wed, Apr 14, 2021	15.09	15.11	15.00	15.04
4958	NYSE	BFK	Tue, Apr 13, 2021	15.20	15.20	15.11	15.05
4957	NYSE	BFK	Mon, Apr 12, 2021	15.22	15.24	15.14	15.15
4956	NYSE	BFK	Fri, Apr 9, 2021	15.21	15.24	15.16	15.18
4955	NYSE	BFK	Thu, Apr 8, 2021	15.17	15.19	15.12	15.18
4954	NYSE	BFK	Wed, Apr 7, 2021	15.09	15.10	15.05	15.10
4953	NYSE	BFK	Tue, Apr 6, 2021	15.00	15.11	14.95	15.07
4952	NYSE	BFK	Mon, Apr 5, 2021	15.09	15.11	14.93	14.95
4951	NYSE	BFK	Thu, Apr 1, 2021	15.07	15.18	14.98	15.10
4950	NYSE	BFK	Wed, Mar 31, 2021	14.92	15.02	14.92	15.00
4949	NYSE	BFK	Tue, Mar 30, 2021	14.75	14.91	14.75	14.85
4948	NYSE	BFK	Mon, Mar 29, 2021	14.67	14.75	14.67	14.74
4947	NYSE	BFK	Fri, Mar 26, 2021	14.54	14.80	14.54	14.73
4946	NYSE	BFK	Thu, Mar 25, 2021	14.52	14.52	14.48	14.51
4945	NYSE	BFK	Wed, Mar 24, 2021	14.54	14.54	14.44	14.49
4944	NYSE	BFK	Tue, Mar 23, 2021	14.48	14.48	14.41	14.47
4943	NYSE	BFK	Mon, Mar 22, 2021	14.39	14.42	14.37	14.41
4942	NYSE	BFK	Fri, Mar 19, 2021	14.47	14.47	14.33	14.39
4941	NYSE	BFK	Thu, Mar 18, 2021	14.50	14.50	14.40	14.42
4940	NYSE	BFK	Wed, Mar 17, 2021	14.51	14.53	14.41	14.53
4939	NYSE	BFK	Tue, Mar 16, 2021	14.57	14.59	14.41	14.48
4938	NYSE	BFK	Mon, Mar 15, 2021	14.51	14.56	14.44	14.51
4937	NYSE	BFK	Fri, Mar 12, 2021	14.65	14.66	14.40	14.44
4936	NYSE	BFK	Thu, Mar 11, 2021	14.66	14.76	14.63	14.66
4935	NYSE	BFK	Wed, Mar 10, 2021	14.64	14.67	14.50	14.60
4934	NYSE	BFK	Tue, Mar 9, 2021	14.43	14.56	14.43	14.55
4933	NYSE	BFK	Mon, Mar 8, 2021	14.79	14.79	14.37	14.39
4932	NYSE	BFK	Fri, Mar 5, 2021	15.00	15.00	14.64	14.70
4931	NYSE	BFK	Thu, Mar 4, 2021	15.25	15.25	14.93	14.96
4930	NYSE	BFK	Wed, Mar 3, 2021	15.14	15.22	15.07	15.18
4929	NYSE	BFK	Tue, Mar 2, 2021	15.04	15.20	15.04	15.20
4928	NYSE	BFK	Mon, Mar 1, 2021	15.09	15.27	15.00	15.06
4927	NYSE	BFK	Fri, Feb 26, 2021	15.07	15.07	14.85	15.00
4926	NYSE	BFK	Thu, Feb 25, 2021	14.98	15.00	14.77	14.83
4925	NYSE	BFK	Wed, Feb 24, 2021	14.76	14.97	14.71	14.97
4924	NYSE	BFK	Tue, Feb 23, 2021	14.93	14.93	14.76	14.80
4923	NYSE	BFK	Mon, Feb 22, 2021	15.16	15.16	14.94	14.96
4922	NYSE	BFK	Fri, Feb 19, 2021	15.23	15.24	15.12	15.14
4921	NYSE	BFK	Thu, Feb 18, 2021	15.29	15.29	15.17	15.21
4920	NYSE	BFK	Wed, Feb 17, 2021	15.29	15.37	15.22	15.33
4919	NYSE	BFK	Tue, Feb 16, 2021	15.30	15.30	15.16	15.23
4918	NYSE	BFK	Fri, Feb 12, 2021	15.39	15.39	15.26	15.30
4917	NYSE	BFK	Thu, Feb 11, 2021	15.40	15.41	15.35	15.34
4916	NYSE	BFK	Wed, Feb 10, 2021	15.30	15.36	15.26	15.36
4915	NYSE	BFK	Tue, Feb 9, 2021	15.25	15.35	15.23	15.24
4914	NYSE	BFK	Mon, Feb 8, 2021	15.27	15.31	15.25	15.27
4913	NYSE	BFK	Fri, Feb 5, 2021	15.20	15.28	15.17	15.25
4912	NYSE	BFK	Thu, Feb 4, 2021	15.18	15.22	15.07	15.17
4911	NYSE	BFK	Wed, Feb 3, 2021	15.13	15.21	15.07	15.21
4910	NYSE	BFK	Tue, Feb 2, 2021	15.14	15.21	15.05	15.15
4909	NYSE	BFK	Mon, Feb 1, 2021	15.24	15.28	15.07	15.12
4908	NYSE	BFK	Fri, Jan 29, 2021	15.20	15.21	15.10	15.20
4907	NYSE	BFK	Thu, Jan 28, 2021	15.09	15.19	15.08	15.15
4906	NYSE	BFK	Wed, Jan 27, 2021	15.13	15.19	15.10	15.13
4905	NYSE	BFK	Tue, Jan 26, 2021	15.13	15.49	15.07	15.21
4904	NYSE	BFK	Mon, Jan 25, 2021	15.16	15.16	15.06	15.12
4903	NYSE	BFK	Fri, Jan 22, 2021	15.05	15.14	15.00	15.09
4902	NYSE	BFK	Thu, Jan 21, 2021	15.10	15.14	15.00	15.01
4901	NYSE	BFK	Wed, Jan 20, 2021	15.14	15.15	15.04	15.12
4900	NYSE	BFK	Tue, Jan 19, 2021	15.07	15.09	15.02	15.06
4899	NYSE	BFK	Fri, Jan 15, 2021	15.12	15.12	15.00	15.01
4898	NYSE	BFK	Thu, Jan 14, 2021	15.06	15.10	15.04	15.07
4897	NYSE	BFK	Wed, Jan 13, 2021	15.04	15.15	15.04	15.06
4896	NYSE	BFK	Tue, Jan 12, 2021	15.19	15.19	15.07	15.13
4895	NYSE	BFK	Mon, Jan 11, 2021	15.16	15.16	15.09	15.15
4894	NYSE	BFK	Fri, Jan 8, 2021	15.25	15.30	15.19	15.19
4893	NYSE	BFK	Thu, Jan 7, 2021	15.33	15.33	15.23	15.28
4892	NYSE	BFK	Wed, Jan 6, 2021	15.42	15.42	15.22	15.27
4891	NYSE	BFK	Tue, Jan 5, 2021	15.47	15.50	15.41	15.44
4890	NYSE	BFK	Mon, Jan 4, 2021	15.59	15.62	15.32	15.43
4889	NYSE	BFK	Thu, Dec 31, 2020	15.37	15.55	15.35	15.47
4888	NYSE	BFK	Wed, Dec 30, 2020	15.29	15.37	15.24	15.37
4887	NYSE	BFK	Tue, Dec 29, 2020	15.34	15.40	15.29	15.29
4886	NYSE	BFK	Mon, Dec 28, 2020	15.29	15.32	15.25	15.29
4885	NYSE	BFK	Thu, Dec 24, 2020	15.23	15.39	15.23	15.30
4884	NYSE	BFK	Wed, Dec 23, 2020	15.10	15.30	15.06	15.24
4883	NYSE	BFK	Tue, Dec 22, 2020	15.10	15.10	15.00	15.03
4882	NYSE	BFK	Mon, Dec 21, 2020	14.93	15.12	14.92	15.00
4881	NYSE	BFK	Fri, Dec 18, 2020	14.80	14.94	14.80	14.93
4880	NYSE	BFK	Thu, Dec 17, 2020	14.78	14.93	14.75	14.79
4879	NYSE	BFK	Wed, Dec 16, 2020	14.89	15.12	14.84	14.84
4878	NYSE	BFK	Tue, Dec 15, 2020	14.91	14.99	14.89	14.90
4877	NYSE	BFK	Mon, Dec 14, 2020	15.03	15.07	14.90	14.92
4876	NYSE	BFK	Fri, Dec 11, 2020	15.06	15.12	15.04	15.03
4875	NYSE	BFK	Thu, Dec 10, 2020	15.07	15.20	15.01	15.06
4874	NYSE	BFK	Wed, Dec 9, 2020	14.98	15.04	14.95	15.04
4873	NYSE	BFK	Tue, Dec 8, 2020	14.97	15.01	14.91	14.95
4872	NYSE	BFK	Mon, Dec 7, 2020	14.93	15.02	14.91	14.95
4871	NYSE	BFK	Fri, Dec 4, 2020	15.00	15.00	14.94	14.95
4870	NYSE	BFK	Thu, Dec 3, 2020	15.00	15.02	14.93	14.99
4869	NYSE	BFK	Wed, Dec 2, 2020	14.87	14.98	14.87	14.95
4868	NYSE	BFK	Tue, Dec 1, 2020	14.95	15.03	14.89	14.92
4867	NYSE	BFK	Mon, Nov 30, 2020	14.88	14.88	14.74	14.84
4866	NYSE	BFK	Fri, Nov 27, 2020	14.83	14.88	14.81	14.81
4865	NYSE	BFK	Wed, Nov 25, 2020	14.72	14.82	14.72	14.78
4864	NYSE	BFK	Tue, Nov 24, 2020	14.76	14.78	14.70	14.72
4863	NYSE	BFK	Mon, Nov 23, 2020	14.66	14.70	14.66	14.70
4862	NYSE	BFK	Fri, Nov 20, 2020	14.58	14.61	14.55	14.60
4861	NYSE	BFK	Thu, Nov 19, 2020	14.50	14.54	14.46	14.53
4860	NYSE	BFK	Wed, Nov 18, 2020	14.43	14.52	14.42	14.46
4859	NYSE	BFK	Tue, Nov 17, 2020	14.51	14.53	14.42	14.50
4858	NYSE	BFK	Mon, Nov 16, 2020	14.48	14.48	14.41	14.48
4857	NYSE	BFK	Fri, Nov 13, 2020	14.47	14.54	14.35	14.39
4856	NYSE	BFK	Thu, Nov 12, 2020	14.31	14.48	14.31	14.41
4855	NYSE	BFK	Wed, Nov 11, 2020	14.47	14.49	14.39	14.39
4854	NYSE	BFK	Tue, Nov 10, 2020	14.35	14.48	14.26	14.40
4853	NYSE	BFK	Mon, Nov 9, 2020	14.37	14.37	14.27	14.32
4852	NYSE	BFK	Fri, Nov 6, 2020	14.13	14.28	14.09	14.24
4851	NYSE	BFK	Thu, Nov 5, 2020	14.15	14.15	14.03	14.09
4850	NYSE	BFK	Wed, Nov 4, 2020	13.77	14.10	13.77	14.00
4849	NYSE	BFK	Tue, Nov 3, 2020	13.82	13.89	13.69	13.72
4848	NYSE	BFK	Mon, Nov 2, 2020	13.80	13.86	13.71	13.82
4847	NYSE	BFK	Fri, Oct 30, 2020	13.69	13.78	13.64	13.78
4846	NYSE	BFK	Thu, Oct 29, 2020	13.63	13.79	13.62	13.75
4845	NYSE	BFK	Wed, Oct 28, 2020	13.58	13.64	13.50	13.60
4844	NYSE	BFK	Tue, Oct 27, 2020	13.52	13.64	13.51	13.61
4843	NYSE	BFK	Mon, Oct 26, 2020	13.58	13.68	13.50	13.57
4842	NYSE	BFK	Fri, Oct 23, 2020	13.69	13.72	13.60	13.69
4841	NYSE	BFK	Thu, Oct 22, 2020	13.81	13.81	13.66	13.71
4840	NYSE	BFK	Wed, Oct 21, 2020	13.80	13.83	13.70	13.81
4839	NYSE	BFK	Tue, Oct 20, 2020	13.75	13.84	13.75	13.82
4838	NYSE	BFK	Mon, Oct 19, 2020	13.73	13.80	13.72	13.79
4837	NYSE	BFK	Fri, Oct 16, 2020	13.80	13.82	13.69	13.74
4836	NYSE	BFK	Thu, Oct 15, 2020	13.88	13.88	13.66	13.77
4835	NYSE	BFK	Wed, Oct 14, 2020	13.78	13.85	13.70	13.79
4834	NYSE	BFK	Tue, Oct 13, 2020	13.88	13.88	13.83	13.79
4833	NYSE	BFK	Mon, Oct 12, 2020	13.87	13.96	13.84	13.84
4832	NYSE	BFK	Fri, Oct 9, 2020	13.85	13.93	13.81	13.90
4831	NYSE	BFK	Thu, Oct 8, 2020	13.88	13.93	13.84	13.86
4830	NYSE	BFK	Wed, Oct 7, 2020	13.81	13.86	13.76	13.82
4829	NYSE	BFK	Tue, Oct 6, 2020	13.74	13.83	13.74	13.74
4828	NYSE	BFK	Mon, Oct 5, 2020	13.82	13.89	13.72	13.75
4827	NYSE	BFK	Fri, Oct 2, 2020	13.76	13.89	13.76	13.84
4826	NYSE	BFK	Thu, Oct 1, 2020	13.75	13.98	13.73	13.84
4825	NYSE	BFK	Wed, Sep 30, 2020	13.75	13.81	13.71	13.71
4824	NYSE	BFK	Tue, Sep 29, 2020	13.74	13.78	13.68	13.75
4823	NYSE	BFK	Mon, Sep 28, 2020	13.67	13.74	13.61	13.73
4822	NYSE	BFK	Fri, Sep 25, 2020	13.61	13.65	13.58	13.64
4821	NYSE	BFK	Thu, Sep 24, 2020	13.65	13.69	13.62	13.68
4820	NYSE	BFK	Wed, Sep 23, 2020	13.72	13.77	13.66	13.66
4819	NYSE	BFK	Tue, Sep 22, 2020	13.83	13.87	13.75	13.76
4818	NYSE	BFK	Mon, Sep 21, 2020	13.86	13.91	13.84	13.84
4817	NYSE	BFK	Fri, Sep 18, 2020	14.03	14.03	13.88	13.96
4816	NYSE	BFK	Thu, Sep 17, 2020	13.96	14.02	13.91	13.99
4815	NYSE	BFK	Wed, Sep 16, 2020	14.00	14.03	13.90	13.93
4814	NYSE	BFK	Tue, Sep 15, 2020	14.11	14.11	13.97	14.03
4813	NYSE	BFK	Mon, Sep 14, 2020	14.18	14.18	13.99	14.05
4812	NYSE	BFK	Fri, Sep 11, 2020	14.19	14.19	14.07	14.08
4811	NYSE	BFK	Thu, Sep 10, 2020	13.98	14.10	13.98	14.10
4810	NYSE	BFK	Wed, Sep 9, 2020	13.90	14.02	13.87	14.00
4809	NYSE	BFK	Tue, Sep 8, 2020	13.99	13.99	13.88	13.91
4808	NYSE	BFK	Fri, Sep 4, 2020	13.81	14.48	13.77	14.00
4807	NYSE	BFK	Thu, Sep 3, 2020	14.03	14.10	13.80	13.81
4806	NYSE	BFK	Wed, Sep 2, 2020	14.04	14.11	14.02	14.03
4805	NYSE	BFK	Tue, Sep 1, 2020	13.96	14.08	13.93	14.04
4804	NYSE	BFK	Mon, Aug 31, 2020	13.97	14.02	13.94	13.98
4803	NYSE	BFK	Fri, Aug 28, 2020	13.81	13.94	13.81	13.94
4802	NYSE	BFK	Thu, Aug 27, 2020	13.89	13.89	13.81	13.82
4801	NYSE	BFK	Wed, Aug 26, 2020	14.05	14.05	13.79	13.84
4800	NYSE	BFK	Tue, Aug 25, 2020	14.07	14.10	14.01	14.02
4799	NYSE	BFK	Mon, Aug 24, 2020	14.17	14.23	14.04	14.07
4798	NYSE	BFK	Fri, Aug 21, 2020	14.34	14.36	14.15	14.16
4797	NYSE	BFK	Thu, Aug 20, 2020	14.35	14.44	14.31	14.33
4796	NYSE	BFK	Wed, Aug 19, 2020	14.41	14.45	14.41	14.41
4795	NYSE	BFK	Tue, Aug 18, 2020	14.40	14.59	14.39	14.44
4794	NYSE	BFK	Mon, Aug 17, 2020	14.51	14.59	14.50	14.51
4793	NYSE	BFK	Fri, Aug 14, 2020	14.59	14.64	14.54	14.55
4792	NYSE	BFK	Thu, Aug 13, 2020	14.77	14.78	14.62	14.63
4791	NYSE	BFK	Wed, Aug 12, 2020	14.92	14.95	14.68	14.62
4790	NYSE	BFK	Tue, Aug 11, 2020	14.91	14.95	14.79	14.95
4789	NYSE	BFK	Mon, Aug 10, 2020	14.84	14.95	14.84	14.93
4788	NYSE	BFK	Fri, Aug 7, 2020	14.97	14.97	14.84	14.85
4787	NYSE	BFK	Thu, Aug 6, 2020	14.88	14.91	14.82	14.91
4786	NYSE	BFK	Wed, Aug 5, 2020	14.88	14.98	14.83	14.88
4785	NYSE	BFK	Tue, Aug 4, 2020	14.76	14.89	14.73	14.83
4784	NYSE	BFK	Mon, Aug 3, 2020	14.77	14.83	14.70	14.76
4783	NYSE	BFK	Fri, Jul 31, 2020	14.69	14.69	14.62	14.69
4782	NYSE	BFK	Thu, Jul 30, 2020	14.61	14.63	14.51	14.59
4781	NYSE	BFK	Wed, Jul 29, 2020	14.54	14.58	14.51	14.54
4780	NYSE	BFK	Tue, Jul 28, 2020	14.49	14.62	14.45	14.50
4779	NYSE	BFK	Mon, Jul 27, 2020	14.45	14.58	14.45	14.49
4778	NYSE	BFK	Fri, Jul 24, 2020	14.42	14.50	14.39	14.49
4777	NYSE	BFK	Thu, Jul 23, 2020	14.35	14.42	14.35	14.39
4776	NYSE	BFK	Wed, Jul 22, 2020	14.43	14.47	14.37	14.42
4775	NYSE	BFK	Tue, Jul 21, 2020	14.27	14.45	14.24	14.42
4774	NYSE	BFK	Mon, Jul 20, 2020	14.16	14.33	14.16	14.26
4773	NYSE	BFK	Fri, Jul 17, 2020	14.26	14.33	14.23	14.23
4772	NYSE	BFK	Thu, Jul 16, 2020	14.26	14.29	14.21	14.25
4771	NYSE	BFK	Wed, Jul 15, 2020	14.14	14.26	14.09	14.26
4770	NYSE	BFK	Tue, Jul 14, 2020	14.03	14.14	14.00	14.09
4769	NYSE	BFK	Mon, Jul 13, 2020	14.20	14.21	14.08	14.05
4768	NYSE	BFK	Fri, Jul 10, 2020	14.12	14.20	14.03	14.15
4767	NYSE	BFK	Thu, Jul 9, 2020	13.98	14.15	13.97	14.02
4766	NYSE	BFK	Wed, Jul 8, 2020	13.85	14.10	13.81	13.95
4765	NYSE	BFK	Tue, Jul 7, 2020	13.55	13.82	13.50	13.82
4764	NYSE	BFK	Mon, Jul 6, 2020	13.41	13.59	13.41	13.58
4763	NYSE	BFK	Thu, Jul 2, 2020	13.43	13.46	13.33	13.35
4762	NYSE	BFK	Wed, Jul 1, 2020	13.34	13.45	13.27	13.45
4761	NYSE	BFK	Tue, Jun 30, 2020	13.36	13.38	13.27	13.27
4760	NYSE	BFK	Mon, Jun 29, 2020	13.36	13.40	13.35	13.39
4759	NYSE	BFK	Fri, Jun 26, 2020	13.31	13.39	13.30	13.37
4758	NYSE	BFK	Thu, Jun 25, 2020	13.34	13.40	13.31	13.33
4757	NYSE	BFK	Wed, Jun 24, 2020	13.29	13.39	13.26	13.39
4756	NYSE	BFK	Tue, Jun 23, 2020	13.31	13.32	13.26	13.32
4755	NYSE	BFK	Mon, Jun 22, 2020	13.22	13.30	13.16	13.30
4754	NYSE	BFK	Fri, Jun 19, 2020	13.24	13.24	13.17	13.22
4753	NYSE	BFK	Thu, Jun 18, 2020	13.18	13.25	13.15	13.17
4752	NYSE	BFK	Wed, Jun 17, 2020	13.22	13.27	13.19	13.22
4751	NYSE	BFK	Tue, Jun 16, 2020	13.18	13.29	13.18	13.23
4750	NYSE	BFK	Mon, Jun 15, 2020	13.17	13.23	13.16	13.16
4749	NYSE	BFK	Fri, Jun 12, 2020	13.10	13.21	13.10	13.21
4748	NYSE	BFK	Thu, Jun 11, 2020	13.19	13.23	13.08	13.06
4747	NYSE	BFK	Wed, Jun 10, 2020	13.23	13.29	13.20	13.29
4746	NYSE	BFK	Tue, Jun 9, 2020	13.33	13.33	13.21	13.27
4745	NYSE	BFK	Mon, Jun 8, 2020	13.26	13.27	13.21	13.27
4744	NYSE	BFK	Fri, Jun 5, 2020	13.32	13.32	13.06	13.16
4743	NYSE	BFK	Thu, Jun 4, 2020	13.20	13.22	13.05	13.22
4742	NYSE	BFK	Wed, Jun 3, 2020	13.19	13.28	13.15	13.18
4741	NYSE	BFK	Tue, Jun 2, 2020	13.11	13.30	13.05	13.11
4740	NYSE	BFK	Mon, Jun 1, 2020	13.04	13.10	13.00	13.06
4739	NYSE	BFK	Fri, May 29, 2020	12.88	13.01	12.88	12.99
4738	NYSE	BFK	Thu, May 28, 2020	12.71	12.84	12.71	12.79
4737	NYSE	BFK	Wed, May 27, 2020	12.65	12.74	12.62	12.69
4736	NYSE	BFK	Tue, May 26, 2020	12.52	12.64	12.45	12.59
4735	NYSE	BFK	Fri, May 22, 2020	12.44	12.49	12.42	12.43
4734	NYSE	BFK	Thu, May 21, 2020	12.32	12.47	12.32	12.37
4733	NYSE	BFK	Wed, May 20, 2020	12.28	12.34	12.27	12.30
4732	NYSE	BFK	Tue, May 19, 2020	12.25	12.26	12.17	12.23
4731	NYSE	BFK	Mon, May 18, 2020	12.25	12.26	12.17	12.19
4730	NYSE	BFK	Fri, May 15, 2020	12.08	12.25	12.08	12.19
4729	NYSE	BFK	Thu, May 14, 2020	12.11	12.21	12.04	12.14
4728	NYSE	BFK	Wed, May 13, 2020	12.42	12.46	12.26	12.21
4727	NYSE	BFK	Tue, May 12, 2020	12.42	12.44	12.31	12.43
4726	NYSE	BFK	Mon, May 11, 2020	12.40	12.40	12.33	12.36
4725	NYSE	BFK	Fri, May 8, 2020	12.43	12.43	12.24	12.38
4724	NYSE	BFK	Thu, May 7, 2020	12.34	12.42	12.31	12.34
4723	NYSE	BFK	Wed, May 6, 2020	12.29	12.34	12.21	12.30
4722	NYSE	BFK	Tue, May 5, 2020	12.29	12.29	12.17	12.28
4721	NYSE	BFK	Mon, May 4, 2020	12.16	12.29	12.08	12.20
4720	NYSE	BFK	Fri, May 1, 2020	12.12	12.24	12.03	12.08
4719	NYSE	BFK	Thu, Apr 30, 2020	12.19	12.19	12.00	12.14
4718	NYSE	BFK	Wed, Apr 29, 2020	12.11	12.23	12.03	12.12
4717	NYSE	BFK	Tue, Apr 28, 2020	12.07	12.08	11.90	11.98
4716	NYSE	BFK	Mon, Apr 27, 2020	12.12	12.16	11.88	11.92
4715	NYSE	BFK	Fri, Apr 24, 2020	12.51	12.51	12.12	12.20
4714	NYSE	BFK	Thu, Apr 23, 2020	12.62	12.62	12.40	12.43
4713	NYSE	BFK	Wed, Apr 22, 2020	12.70	12.70	12.46	12.56
4712	NYSE	BFK	Tue, Apr 21, 2020	12.59	12.68	12.51	12.62
4711	NYSE	BFK	Mon, Apr 20, 2020	12.72	12.81	12.61	12.64
4710	NYSE	BFK	Fri, Apr 17, 2020	12.91	13.06	12.66	12.73
4709	NYSE	BFK	Thu, Apr 16, 2020	13.06	13.06	12.87	12.90
4708	NYSE	BFK	Wed, Apr 15, 2020	12.90	13.04	12.86	13.01
4707	NYSE	BFK	Tue, Apr 14, 2020	12.88	13.29	12.88	13.00
4706	NYSE	BFK	Mon, Apr 13, 2020	13.04	13.04	12.33	12.78
4705	NYSE	BFK	Thu, Apr 9, 2020	12.57	13.11	12.57	13.05
4704	NYSE	BFK	Wed, Apr 8, 2020	12.22	12.49	12.18	12.40
4703	NYSE	BFK	Tue, Apr 7, 2020	12.34	12.59	12.15	12.22
4702	NYSE	BFK	Mon, Apr 6, 2020	12.13	12.51	12.13	12.23
4701	NYSE	BFK	Fri, Apr 3, 2020	12.36	12.40	12.01	12.07
4700	NYSE	BFK	Thu, Apr 2, 2020	12.44	12.53	12.10	12.45
4699	NYSE	BFK	Wed, Apr 1, 2020	12.93	12.98	12.36	12.50
4698	NYSE	BFK	Tue, Mar 31, 2020	13.15	13.29	12.75	12.96
4697	NYSE	BFK	Mon, Mar 30, 2020	12.70	13.05	12.57	12.93
4696	NYSE	BFK	Fri, Mar 27, 2020	12.45	13.07	12.25	12.45
4695	NYSE	BFK	Thu, Mar 26, 2020	12.10	12.82	12.08	12.58
4694	NYSE	BFK	Wed, Mar 25, 2020	11.28	12.13	11.28	12.03
4693	NYSE	BFK	Tue, Mar 24, 2020	10.75	12.19	10.75	11.09
4692	NYSE	BFK	Mon, Mar 23, 2020	11.10	11.10	9.92	10.53
4691	NYSE	BFK	Fri, Mar 20, 2020	10.87	11.54	10.65	11.17
4690	NYSE	BFK	Thu, Mar 19, 2020	9.64	10.96	9.25	10.79
4689	NYSE	BFK	Wed, Mar 18, 2020	11.00	11.29	9.72	10.15
4688	NYSE	BFK	Tue, Mar 17, 2020	11.96	12.19	11.67	11.76
4687	NYSE	BFK	Mon, Mar 16, 2020	12.11	12.20	11.50	11.91
4686	NYSE	BFK	Fri, Mar 13, 2020	12.39	12.77	11.50	12.62
4685	NYSE	BFK	Thu, Mar 12, 2020	12.90	12.90	11.32	12.23
4684	NYSE	BFK	Wed, Mar 11, 2020	13.95	14.01	13.31	13.45
4683	NYSE	BFK	Tue, Mar 10, 2020	14.40	14.40	13.89	13.95
4682	NYSE	BFK	Mon, Mar 9, 2020	14.50	14.53	14.01	14.30
4681	NYSE	BFK	Fri, Mar 6, 2020	14.55	14.61	14.52	14.60
4680	NYSE	BFK	Thu, Mar 5, 2020	14.51	14.62	14.51	14.55
4679	NYSE	BFK	Wed, Mar 4, 2020	14.60	14.62	14.51	14.56
4678	NYSE	BFK	Tue, Mar 3, 2020	14.47	14.61	14.39	14.53
4677	NYSE	BFK	Mon, Mar 2, 2020	14.16	14.42	14.15	14.40
4676	NYSE	BFK	Fri, Feb 28, 2020	14.71	14.71	13.70	14.00
4675	NYSE	BFK	Thu, Feb 27, 2020	15.04	15.04	14.64	14.66
4674	NYSE	BFK	Wed, Feb 26, 2020	15.08	15.08	14.98	14.99
4673	NYSE	BFK	Tue, Feb 25, 2020	15.14	15.14	15.03	15.08
4672	NYSE	BFK	Mon, Feb 24, 2020	15.12	15.17	15.11	15.11
4671	NYSE	BFK	Fri, Feb 21, 2020	15.07	15.11	15.01	15.11
4670	NYSE	BFK	Thu, Feb 20, 2020	15.01	15.02	14.99	15.02
4669	NYSE	BFK	Wed, Feb 19, 2020	14.92	14.98	14.91	14.98
4668	NYSE	BFK	Tue, Feb 18, 2020	14.88	14.90	14.87	14.90
4667	NYSE	BFK	Fri, Feb 14, 2020	14.85	14.88	14.84	14.88
4666	NYSE	BFK	Thu, Feb 13, 2020	14.79	14.83	14.76	14.83
4665	NYSE	BFK	Wed, Feb 12, 2020	14.81	14.86	14.80	14.75
4664	NYSE	BFK	Tue, Feb 11, 2020	14.84	14.85	14.79	14.85
4663	NYSE	BFK	Mon, Feb 10, 2020	14.74	14.80	14.73	14.80
4662	NYSE	BFK	Fri, Feb 7, 2020	14.70	14.75	14.67	14.75
4661	NYSE	BFK	Thu, Feb 6, 2020	14.66	14.68	14.64	14.68
4660	NYSE	BFK	Wed, Feb 5, 2020	14.61	14.66	14.59	14.66
4659	NYSE	BFK	Tue, Feb 4, 2020	14.56	14.62	14.55	14.62
4658	NYSE	BFK	Mon, Feb 3, 2020	14.57	14.61	14.54	14.55
4657	NYSE	BFK	Fri, Jan 31, 2020	14.58	14.60	14.56	14.60
4656	NYSE	BFK	Thu, Jan 30, 2020	14.52	14.58	14.49	14.58
4655	NYSE	BFK	Wed, Jan 29, 2020	14.49	14.52	14.47	14.50
4654	NYSE	BFK	Tue, Jan 28, 2020	14.50	14.53	14.48	14.48
4653	NYSE	BFK	Mon, Jan 27, 2020	14.50	14.50	14.46	14.48
4652	NYSE	BFK	Fri, Jan 24, 2020	14.50	14.50	14.43	14.46
4651	NYSE	BFK	Thu, Jan 23, 2020	14.46	14.49	14.45	14.47
4650	NYSE	BFK	Wed, Jan 22, 2020	14.47	14.49	14.45	14.45
4649	NYSE	BFK	Tue, Jan 21, 2020	14.42	14.48	14.42	14.44
4648	NYSE	BFK	Fri, Jan 17, 2020	14.43	14.48	14.40	14.41
4647	NYSE	BFK	Thu, Jan 16, 2020	14.43	14.46	14.40	14.43
4646	NYSE	BFK	Wed, Jan 15, 2020	14.45	14.46	14.42	14.42
4645	NYSE	BFK	Tue, Jan 14, 2020	14.39	14.45	14.38	14.45
4644	NYSE	BFK	Mon, Jan 13, 2020	14.42	14.50	14.38	14.38
4643	NYSE	BFK	Fri, Jan 10, 2020	14.40	14.44	14.40	14.42
4642	NYSE	BFK	Thu, Jan 9, 2020	14.39	14.45	14.39	14.39
4641	NYSE	BFK	Wed, Jan 8, 2020	14.36	14.45	14.36	14.42
4640	NYSE	BFK	Tue, Jan 7, 2020	14.27	14.39	14.27	14.39
4639	NYSE	BFK	Mon, Jan 6, 2020	14.27	14.34	14.25	14.31
4638	NYSE	BFK	Fri, Jan 3, 2020	14.29	14.31	14.21	14.27
4637	NYSE	BFK	Thu, Jan 2, 2020	14.22	14.31	14.19	14.28
4636	NYSE	BFK	Tue, Dec 31, 2019	14.23	14.26	14.17	14.17
4635	NYSE	BFK	Mon, Dec 30, 2019	14.27	14.32	14.16	14.20
4634	NYSE	BFK	Fri, Dec 27, 2019	14.26	14.29	14.23	14.25
4633	NYSE	BFK	Thu, Dec 26, 2019	14.31	14.31	14.22	14.22
4632	NYSE	BFK	Tue, Dec 24, 2019	14.30	14.32	14.24	14.27
4631	NYSE	BFK	Mon, Dec 23, 2019	14.27	14.28	14.23	14.28
4630	NYSE	BFK	Fri, Dec 20, 2019	14.24	14.27	14.17	14.27
4629	NYSE	BFK	Thu, Dec 19, 2019	14.19	14.24	14.15	14.24
4628	NYSE	BFK	Wed, Dec 18, 2019	14.07	14.14	14.05	14.14
4627	NYSE	BFK	Tue, Dec 17, 2019	14.11	14.17	14.05	14.06
4626	NYSE	BFK	Mon, Dec 16, 2019	14.16	14.17	14.08	14.11
4625	NYSE	BFK	Fri, Dec 13, 2019	14.11	14.22	14.11	14.14
4624	NYSE	BFK	Thu, Dec 12, 2019	14.25	14.25	14.15	14.13
4623	NYSE	BFK	Wed, Dec 11, 2019	14.24	14.26	14.20	14.23
4622	NYSE	BFK	Tue, Dec 10, 2019	14.19	14.26	14.13	14.21
4621	NYSE	BFK	Mon, Dec 9, 2019	14.15	14.25	14.13	14.17
4620	NYSE	BFK	Fri, Dec 6, 2019	14.00	14.16	13.98	14.12
4619	NYSE	BFK	Thu, Dec 5, 2019	13.98	14.05	13.93	14.05
4618	NYSE	BFK	Wed, Dec 4, 2019	13.93	14.04	13.91	14.04
4617	NYSE	BFK	Tue, Dec 3, 2019	13.93	13.99	13.89	13.97
4616	NYSE	BFK	Mon, Dec 2, 2019	13.90	13.95	13.85	13.95
4615	NYSE	BFK	Fri, Nov 29, 2019	13.88	13.92	13.86	13.92
4614	NYSE	BFK	Wed, Nov 27, 2019	13.92	13.92	13.86	13.91
4613	NYSE	BFK	Tue, Nov 26, 2019	13.91	13.92	13.85	13.92
4612	NYSE	BFK	Mon, Nov 25, 2019	13.89	13.91	13.88	13.91
4611	NYSE	BFK	Fri, Nov 22, 2019	13.87	13.93	13.83	13.93
4610	NYSE	BFK	Thu, Nov 21, 2019	13.93	13.96	13.84	13.85
4609	NYSE	BFK	Wed, Nov 20, 2019	13.94	13.98	13.92	13.96
4608	NYSE	BFK	Tue, Nov 19, 2019	13.89	14.04	13.88	13.95
4607	NYSE	BFK	Mon, Nov 18, 2019	13.91	13.94	13.88	13.89
4606	NYSE	BFK	Fri, Nov 15, 2019	13.95	13.97	13.92	13.94
4605	NYSE	BFK	Thu, Nov 14, 2019	13.94	14.03	13.94	13.97
4604	NYSE	BFK	Wed, Nov 13, 2019	14.00	14.04	14.00	13.96
4603	NYSE	BFK	Tue, Nov 12, 2019	14.08	14.08	14.01	14.05
4602	NYSE	BFK	Mon, Nov 11, 2019	14.01	14.09	14.01	14.07
4601	NYSE	BFK	Fri, Nov 8, 2019	13.95	14.09	13.95	14.06
4600	NYSE	BFK	Thu, Nov 7, 2019	14.03	14.05	13.96	14.02
4599	NYSE	BFK	Wed, Nov 6, 2019	14.01	14.07	13.97	14.06
4598	NYSE	BFK	Tue, Nov 5, 2019	13.89	14.01	13.89	13.99
4597	NYSE	BFK	Mon, Nov 4, 2019	13.94	13.97	13.89	13.92
4596	NYSE	BFK	Fri, Nov 1, 2019	13.93	14.00	13.91	13.95
4595	NYSE	BFK	Thu, Oct 31, 2019	13.86	13.96	13.86	13.93
4594	NYSE	BFK	Wed, Oct 30, 2019	13.75	13.91	13.74	13.90
4593	NYSE	BFK	Tue, Oct 29, 2019	13.71	13.75	13.71	13.75
4592	NYSE	BFK	Mon, Oct 28, 2019	13.85	13.85	13.71	13.73
4591	NYSE	BFK	Fri, Oct 25, 2019	13.90	13.90	13.81	13.83
4590	NYSE	BFK	Thu, Oct 24, 2019	13.91	13.92	13.86	13.87
4589	NYSE	BFK	Wed, Oct 23, 2019	13.90	13.90	13.86	13.87
4588	NYSE	BFK	Tue, Oct 22, 2019	13.85	13.90	13.82	13.86
4587	NYSE	BFK	Mon, Oct 21, 2019	13.84	13.84	13.77	13.83
4586	NYSE	BFK	Fri, Oct 18, 2019	13.96	13.96	13.82	13.87
4585	NYSE	BFK	Thu, Oct 17, 2019	13.98	13.98	13.92	13.94
4584	NYSE	BFK	Wed, Oct 16, 2019	13.97	13.98	13.93	13.97
4583	NYSE	BFK	Tue, Oct 15, 2019	14.01	14.01	13.93	13.93
4582	NYSE	BFK	Mon, Oct 14, 2019	14.00	14.02	13.97	14.02
4581	NYSE	BFK	Fri, Oct 11, 2019	14.05	14.05	13.95	13.99
4580	NYSE	BFK	Thu, Oct 10, 2019	14.17	14.18	14.04	14.07
4579	NYSE	BFK	Wed, Oct 9, 2019	14.20	14.20	14.15	14.18
4578	NYSE	BFK	Tue, Oct 8, 2019	14.19	14.23	14.16	14.20
4577	NYSE	BFK	Mon, Oct 7, 2019	14.22	14.26	14.14	14.15
4576	NYSE	BFK	Fri, Oct 4, 2019	14.19	14.27	14.17	14.27
4575	NYSE	BFK	Thu, Oct 3, 2019	14.19	14.20	14.15	14.20
4574	NYSE	BFK	Wed, Oct 2, 2019	14.18	14.19	14.13	14.17
4573	NYSE	BFK	Tue, Oct 1, 2019	14.10	14.15	14.07	14.14
4572	NYSE	BFK	Mon, Sep 30, 2019	14.04	14.12	14.03	14.12
4571	NYSE	BFK	Fri, Sep 27, 2019	14.01	14.05	14.00	14.02
4570	NYSE	BFK	Thu, Sep 26, 2019	14.02	14.02	13.91	13.98
4569	NYSE	BFK	Wed, Sep 25, 2019	14.00	14.02	13.95	13.97
4568	NYSE	BFK	Tue, Sep 24, 2019	14.03	14.03	13.93	13.97
4567	NYSE	BFK	Mon, Sep 23, 2019	13.98	13.99	13.94	13.97
4566	NYSE	BFK	Fri, Sep 20, 2019	13.88	13.92	13.87	13.91
4565	NYSE	BFK	Thu, Sep 19, 2019	13.91	13.91	13.80	13.84
4564	NYSE	BFK	Wed, Sep 18, 2019	13.72	13.81	13.71	13.79
4563	NYSE	BFK	Tue, Sep 17, 2019	13.62	13.68	13.61	13.68
4562	NYSE	BFK	Mon, Sep 16, 2019	13.61	13.65	13.53	13.58
4561	NYSE	BFK	Fri, Sep 13, 2019	13.84	13.84	13.46	13.57
4560	NYSE	BFK	Thu, Sep 12, 2019	14.06	14.06	13.91	13.86
4559	NYSE	BFK	Wed, Sep 11, 2019	14.03	14.05	14.00	14.04
4558	NYSE	BFK	Tue, Sep 10, 2019	14.05	14.06	14.00	14.03
4557	NYSE	BFK	Mon, Sep 9, 2019	14.09	14.11	13.98	14.04
4556	NYSE	BFK	Fri, Sep 6, 2019	14.06	14.11	14.06	14.08
4555	NYSE	BFK	Thu, Sep 5, 2019	14.17	14.18	14.00	14.07
4554	NYSE	BFK	Wed, Sep 4, 2019	14.18	14.19	14.14	14.17
4553	NYSE	BFK	Tue, Sep 3, 2019	14.19	14.20	14.14	14.16
4552	NYSE	BFK	Fri, Aug 30, 2019	14.13	14.16	14.12	14.15
4551	NYSE	BFK	Thu, Aug 29, 2019	14.17	14.19	14.12	14.13
4550	NYSE	BFK	Wed, Aug 28, 2019	14.24	14.25	14.11	14.11
4549	NYSE	BFK	Tue, Aug 27, 2019	14.22	14.22	14.16	14.20
4548	NYSE	BFK	Mon, Aug 26, 2019	14.20	14.23	14.18	14.20
4547	NYSE	BFK	Fri, Aug 23, 2019	14.19	14.21	14.16	14.18
4546	NYSE	BFK	Thu, Aug 22, 2019	14.18	14.20	14.15	14.15
4545	NYSE	BFK	Wed, Aug 21, 2019	14.23	14.25	14.17	14.18
4544	NYSE	BFK	Tue, Aug 20, 2019	14.17	14.24	14.14	14.22
4543	NYSE	BFK	Mon, Aug 19, 2019	14.13	14.18	14.13	14.17
4542	NYSE	BFK	Fri, Aug 16, 2019	14.14	14.22	14.11	14.17
4541	NYSE	BFK	Thu, Aug 15, 2019	14.23	14.24	14.17	14.17
4540	NYSE	BFK	Wed, Aug 14, 2019	14.36	14.36	14.17	14.19
4539	NYSE	BFK	Tue, Aug 13, 2019	14.30	14.31	14.22	14.24
4538	NYSE	BFK	Mon, Aug 12, 2019	14.24	14.30	14.24	14.30
4537	NYSE	BFK	Fri, Aug 9, 2019	14.18	14.24	14.18	14.24
4536	NYSE	BFK	Thu, Aug 8, 2019	14.12	14.18	14.05	14.18
4535	NYSE	BFK	Wed, Aug 7, 2019	14.06	14.16	14.01	14.08
4534	NYSE	BFK	Tue, Aug 6, 2019	14.06	14.13	14.02	14.03
4533	NYSE	BFK	Mon, Aug 5, 2019	14.16	14.17	14.00	14.06
4532	NYSE	BFK	Fri, Aug 2, 2019	14.15	14.17	14.11	14.13
4531	NYSE	BFK	Thu, Aug 1, 2019	14.14	14.15	14.10	14.14
4530	NYSE	BFK	Wed, Jul 31, 2019	14.12	14.14	14.11	14.14
4529	NYSE	BFK	Tue, Jul 30, 2019	14.05	14.10	13.98	14.08
4528	NYSE	BFK	Mon, Jul 29, 2019	14.01	14.04	13.93	14.04
4527	NYSE	BFK	Fri, Jul 26, 2019	13.96	14.01	13.91	13.99
4526	NYSE	BFK	Thu, Jul 25, 2019	13.97	14.00	13.94	13.98
4525	NYSE	BFK	Wed, Jul 24, 2019	13.96	14.01	13.96	14.01
4524	NYSE	BFK	Tue, Jul 23, 2019	13.92	14.00	13.91	13.96
4523	NYSE	BFK	Mon, Jul 22, 2019	13.92	13.97	13.91	13.93
4522	NYSE	BFK	Fri, Jul 19, 2019	13.88	13.94	13.88	13.91
4521	NYSE	BFK	Thu, Jul 18, 2019	13.94	13.94	13.89	13.91
4520	NYSE	BFK	Wed, Jul 17, 2019	13.96	13.97	13.89	13.90
4519	NYSE	BFK	Tue, Jul 16, 2019	13.96	13.97	13.92	13.95
4518	NYSE	BFK	Mon, Jul 15, 2019	13.97	13.97	13.92	13.96
4517	NYSE	BFK	Fri, Jul 12, 2019	13.94	13.97	13.90	13.97
4516	NYSE	BFK	Thu, Jul 11, 2019	13.98	13.99	13.93	13.90
4515	NYSE	BFK	Wed, Jul 10, 2019	13.98	13.99	13.90	13.95
4514	NYSE	BFK	Tue, Jul 9, 2019	13.93	13.94	13.83	13.91
4513	NYSE	BFK	Mon, Jul 8, 2019	13.88	13.94	13.86	13.88
4512	NYSE	BFK	Fri, Jul 5, 2019	13.92	13.95	13.85	13.92
4511	NYSE	BFK	Wed, Jul 3, 2019	13.85	13.94	13.85	13.92
4510	NYSE	BFK	Tue, Jul 2, 2019	13.80	13.91	13.78	13.89
4509	NYSE	BFK	Mon, Jul 1, 2019	13.87	13.93	13.83	13.87
4508	NYSE	BFK	Fri, Jun 28, 2019	13.83	13.98	13.83	13.90
4507	NYSE	BFK	Thu, Jun 27, 2019	13.88	13.88	13.80	13.84
4506	NYSE	BFK	Wed, Jun 26, 2019	13.82	13.85	13.80	13.82
4505	NYSE	BFK	Tue, Jun 25, 2019	13.84	13.86	13.83	13.84
4504	NYSE	BFK	Mon, Jun 24, 2019	13.82	13.86	13.81	13.86
4503	NYSE	BFK	Fri, Jun 21, 2019	13.75	13.82	13.73	13.79
4502	NYSE	BFK	Thu, Jun 20, 2019	13.79	13.82	13.67	13.72
4501	NYSE	BFK	Wed, Jun 19, 2019	13.82	13.91	13.73	13.78
4500	NYSE	BFK	Tue, Jun 18, 2019	13.99	13.99	13.81	13.83
4499	NYSE	BFK	Mon, Jun 17, 2019	13.93	13.98	13.89	13.92
4498	NYSE	BFK	Fri, Jun 14, 2019	13.97	13.98	13.91	13.92
4497	NYSE	BFK	Thu, Jun 13, 2019	14.07	14.07	13.96	13.98
4496	NYSE	BFK	Wed, Jun 12, 2019	14.06	14.09	14.04	14.00
4495	NYSE	BFK	Tue, Jun 11, 2019	14.06	14.10	14.02	14.06
4494	NYSE	BFK	Mon, Jun 10, 2019	14.12	14.14	14.01	14.06
4493	NYSE	BFK	Fri, Jun 7, 2019	14.08	14.14	14.08	14.11
4492	NYSE	BFK	Thu, Jun 6, 2019	14.09	14.10	14.06	14.07
4491	NYSE	BFK	Wed, Jun 5, 2019	14.03	14.10	14.03	14.04
4490	NYSE	BFK	Tue, Jun 4, 2019	14.10	14.13	13.99	14.03
4489	NYSE	BFK	Mon, Jun 3, 2019	14.07	14.14	14.04	14.12
4488	NYSE	BFK	Fri, May 31, 2019	14.05	14.13	14.00	14.13
4487	NYSE	BFK	Thu, May 30, 2019	14.03	14.10	13.99	14.03
4486	NYSE	BFK	Wed, May 29, 2019	14.12	14.13	14.01	14.03
4485	NYSE	BFK	Tue, May 28, 2019	14.07	14.11	14.05	14.09
4484	NYSE	BFK	Fri, May 24, 2019	14.07	14.08	14.03	14.07
4483	NYSE	BFK	Thu, May 23, 2019	14.00	14.07	13.98	14.04
4482	NYSE	BFK	Wed, May 22, 2019	13.99	14.04	13.97	14.04
4481	NYSE	BFK	Tue, May 21, 2019	13.96	14.05	13.94	13.96
4480	NYSE	BFK	Mon, May 20, 2019	13.97	14.01	13.96	13.97
4479	NYSE	BFK	Fri, May 17, 2019	14.05	14.07	13.97	13.99
4478	NYSE	BFK	Thu, May 16, 2019	13.99	14.09	13.97	14.08
4477	NYSE	BFK	Wed, May 15, 2019	13.99	14.04	13.96	13.99
4476	NYSE	BFK	Tue, May 14, 2019	14.01	14.03	13.94	13.95
4475	NYSE	BFK	Mon, May 13, 2019	14.04	14.09	14.04	14.02
4474	NYSE	BFK	Fri, May 10, 2019	14.07	14.09	14.02	14.09
4473	NYSE	BFK	Thu, May 9, 2019	14.02	14.07	14.02	14.04
4472	NYSE	BFK	Wed, May 8, 2019	13.99	14.01	13.98	14.01
4471	NYSE	BFK	Tue, May 7, 2019	13.96	14.00	13.94	13.99
4470	NYSE	BFK	Mon, May 6, 2019	13.85	13.95	13.85	13.94
4469	NYSE	BFK	Fri, May 3, 2019	13.90	13.92	13.82	13.91
4468	NYSE	BFK	Thu, May 2, 2019	13.89	13.90	13.83	13.89
4467	NYSE	BFK	Wed, May 1, 2019	13.85	13.88	13.80	13.87
4466	NYSE	BFK	Tue, Apr 30, 2019	13.78	13.84	13.77	13.79
4465	NYSE	BFK	Mon, Apr 29, 2019	13.79	13.81	13.75	13.78
4464	NYSE	BFK	Fri, Apr 26, 2019	13.78	13.81	13.72	13.75
4463	NYSE	BFK	Thu, Apr 25, 2019	13.73	13.79	13.68	13.76
4462	NYSE	BFK	Wed, Apr 24, 2019	13.66	13.73	13.64	13.66
4461	NYSE	BFK	Tue, Apr 23, 2019	13.60	13.66	13.60	13.66
4460	NYSE	BFK	Mon, Apr 22, 2019	13.66	13.66	13.55	13.57
4459	NYSE	BFK	Thu, Apr 18, 2019	13.66	13.75	13.66	13.66
4458	NYSE	BFK	Wed, Apr 17, 2019	13.65	13.67	13.64	13.67
4457	NYSE	BFK	Tue, Apr 16, 2019	13.65	13.75	13.64	13.65
4456	NYSE	BFK	Mon, Apr 15, 2019	13.76	13.79	13.66	13.66
4455	NYSE	BFK	Fri, Apr 12, 2019	13.81	13.81	13.62	13.78
4454	NYSE	BFK	Thu, Apr 11, 2019	13.81	13.86	13.76	13.80
4453	NYSE	BFK	Wed, Apr 10, 2019	13.79	13.81	13.77	13.80
4452	NYSE	BFK	Tue, Apr 9, 2019	13.70	13.78	13.70	13.76
4451	NYSE	BFK	Mon, Apr 8, 2019	13.67	13.71	13.64	13.71
4450	NYSE	BFK	Fri, Apr 5, 2019	13.63	13.65	13.61	13.64
4449	NYSE	BFK	Thu, Apr 4, 2019	13.65	13.68	13.61	13.64
4448	NYSE	BFK	Wed, Apr 3, 2019	13.63	13.68	13.60	13.67
4447	NYSE	BFK	Tue, Apr 2, 2019	13.56	13.63	13.55	13.63
4446	NYSE	BFK	Mon, Apr 1, 2019	13.51	13.55	13.48	13.55
4445	NYSE	BFK	Fri, Mar 29, 2019	13.49	13.51	13.46	13.48
4444	NYSE	BFK	Thu, Mar 28, 2019	13.48	13.50	13.43	13.49
4443	NYSE	BFK	Wed, Mar 27, 2019	13.41	13.47	13.40	13.44
4442	NYSE	BFK	Tue, Mar 26, 2019	13.42	13.44	13.39	13.43
4441	NYSE	BFK	Mon, Mar 25, 2019	13.45	13.45	13.37	13.41
4440	NYSE	BFK	Fri, Mar 22, 2019	13.46	13.48	13.37	13.39
4439	NYSE	BFK	Thu, Mar 21, 2019	13.37	13.48	13.37	13.46
4438	NYSE	BFK	Wed, Mar 20, 2019	13.31	13.37	13.27	13.35
4437	NYSE	BFK	Tue, Mar 19, 2019	13.25	13.28	13.22	13.27
4436	NYSE	BFK	Mon, Mar 18, 2019	13.22	13.28	13.14	13.23
4435	NYSE	BFK	Fri, Mar 15, 2019	13.30	13.30	13.15	13.17
4434	NYSE	BFK	Thu, Mar 14, 2019	13.33	13.33	13.25	13.28
4433	NYSE	BFK	Wed, Mar 13, 2019	13.37	13.41	13.33	13.28
4432	NYSE	BFK	Tue, Mar 12, 2019	13.34	13.43	13.33	13.34
4431	NYSE	BFK	Mon, Mar 11, 2019	13.39	13.39	13.32	13.33
4430	NYSE	BFK	Fri, Mar 8, 2019	13.40	13.46	13.32	13.38
4429	NYSE	BFK	Thu, Mar 7, 2019	13.32	13.42	13.31	13.42
4428	NYSE	BFK	Wed, Mar 6, 2019	13.24	13.31	13.24	13.30
4427	NYSE	BFK	Tue, Mar 5, 2019	13.21	13.24	13.18	13.24
4426	NYSE	BFK	Mon, Mar 4, 2019	13.18	13.21	13.15	13.20
4425	NYSE	BFK	Fri, Mar 1, 2019	13.19	13.19	13.10	13.18
4424	NYSE	BFK	Thu, Feb 28, 2019	13.11	13.14	13.07	13.13
4423	NYSE	BFK	Wed, Feb 27, 2019	13.04	13.11	13.04	13.10
4422	NYSE	BFK	Tue, Feb 26, 2019	13.08	13.11	13.04	13.06
4421	NYSE	BFK	Mon, Feb 25, 2019	13.10	13.12	13.01	13.04
4420	NYSE	BFK	Fri, Feb 22, 2019	13.08	13.09	13.06	13.07
4419	NYSE	BFK	Thu, Feb 21, 2019	13.10	13.10	13.03	13.04
4418	NYSE	BFK	Wed, Feb 20, 2019	13.06	13.10	13.03	13.08
4417	NYSE	BFK	Tue, Feb 19, 2019	13.00	13.04	13.00	13.04
4416	NYSE	BFK	Fri, Feb 15, 2019	12.99	13.00	12.93	13.00
4415	NYSE	BFK	Thu, Feb 14, 2019	12.93	12.98	12.89	12.96
4414	NYSE	BFK	Wed, Feb 13, 2019	12.91	13.01	12.91	12.93
4413	NYSE	BFK	Tue, Feb 12, 2019	12.91	12.93	12.88	12.91
4412	NYSE	BFK	Mon, Feb 11, 2019	12.90	12.93	12.86	12.93
4411	NYSE	BFK	Fri, Feb 8, 2019	12.79	12.89	12.79	12.89
4410	NYSE	BFK	Thu, Feb 7, 2019	12.69	12.79	12.65	12.75
4409	NYSE	BFK	Wed, Feb 6, 2019	12.72	12.76	12.62	12.68
4408	NYSE	BFK	Tue, Feb 5, 2019	12.79	12.81	12.67	12.67
4407	NYSE	BFK	Mon, Feb 4, 2019	12.84	12.93	12.73	12.73
4406	NYSE	BFK	Fri, Feb 1, 2019	12.91	13.02	12.73	12.83
4405	NYSE	BFK	Thu, Jan 31, 2019	12.90	12.90	12.82	12.88
4404	NYSE	BFK	Wed, Jan 30, 2019	12.92	12.95	12.83	12.84
4403	NYSE	BFK	Tue, Jan 29, 2019	12.89	12.95	12.87	12.92
4402	NYSE	BFK	Mon, Jan 28, 2019	12.91	12.91	12.83	12.88
4401	NYSE	BFK	Fri, Jan 25, 2019	12.89	12.94	12.87	12.94
4400	NYSE	BFK	Thu, Jan 24, 2019	12.83	12.95	12.83	12.90
4399	NYSE	BFK	Wed, Jan 23, 2019	12.77	12.83	12.76	12.83
4398	NYSE	BFK	Tue, Jan 22, 2019	12.74	12.81	12.72	12.78
4397	NYSE	BFK	Fri, Jan 18, 2019	12.88	12.90	12.68	12.77
4396	NYSE	BFK	Thu, Jan 17, 2019	12.84	12.89	12.84	12.89
4395	NYSE	BFK	Wed, Jan 16, 2019	12.79	12.85	12.71	12.83
4394	NYSE	BFK	Tue, Jan 15, 2019	12.85	12.89	12.74	12.78
4393	NYSE	BFK	Mon, Jan 14, 2019	12.91	12.95	12.85	12.88
4392	NYSE	BFK	Fri, Jan 11, 2019	12.95	12.97	12.89	12.97
4391	NYSE	BFK	Thu, Jan 10, 2019	12.82	12.94	12.81	12.94
4390	NYSE	BFK	Wed, Jan 9, 2019	12.73	12.81	12.67	12.81
4389	NYSE	BFK	Tue, Jan 8, 2019	12.70	12.73	12.68	12.68
4388	NYSE	BFK	Mon, Jan 7, 2019	12.64	12.70	12.62	12.70
4387	NYSE	BFK	Fri, Jan 4, 2019	12.59	12.62	12.50	12.59
4386	NYSE	BFK	Thu, Jan 3, 2019	12.47	12.59	12.44	12.59
4385	NYSE	BFK	Wed, Jan 2, 2019	12.19	12.43	12.19	12.43
4384	NYSE	BFK	Mon, Dec 31, 2018	12.15	12.24	12.14	12.19
4383	NYSE	BFK	Fri, Dec 28, 2018	12.01	12.18	12.01	12.14
4382	NYSE	BFK	Thu, Dec 27, 2018	11.98	12.07	11.95	12.03
4381	NYSE	BFK	Wed, Dec 26, 2018	12.08	12.13	11.95	11.98
4380	NYSE	BFK	Mon, Dec 24, 2018	12.11	12.11	12.03	12.08
4379	NYSE	BFK	Fri, Dec 21, 2018	12.05	12.24	12.04	12.09
4378	NYSE	BFK	Thu, Dec 20, 2018	12.29	12.34	12.06	12.11
4377	NYSE	BFK	Wed, Dec 19, 2018	12.38	12.43	12.24	12.27
4376	NYSE	BFK	Tue, Dec 18, 2018	12.25	12.45	12.25	12.41
4375	NYSE	BFK	Mon, Dec 17, 2018	12.37	12.38	12.27	12.30
4374	NYSE	BFK	Fri, Dec 14, 2018	12.41	12.41	12.32	12.35
4373	NYSE	BFK	Thu, Dec 13, 2018	12.51	12.52	12.36	12.41
4372	NYSE	BFK	Wed, Dec 12, 2018	12.56	12.60	12.46	12.50
4371	NYSE	BFK	Tue, Dec 11, 2018	12.68	12.71	12.59	12.55
4370	NYSE	BFK	Mon, Dec 10, 2018	12.78	12.86	12.65	12.67
4369	NYSE	BFK	Fri, Dec 7, 2018	12.77	12.79	12.71	12.73
4368	NYSE	BFK	Thu, Dec 6, 2018	12.67	12.79	12.67	12.75
4367	NYSE	BFK	Tue, Dec 4, 2018	12.54	12.66	12.54	12.66
4366	NYSE	BFK	Mon, Dec 3, 2018	12.49	12.57	12.41	12.56
4365	NYSE	BFK	Fri, Nov 30, 2018	12.42	12.46	12.37	12.44
4364	NYSE	BFK	Thu, Nov 29, 2018	12.31	12.46	12.31	12.44
4363	NYSE	BFK	Wed, Nov 28, 2018	12.15	12.30	12.11	12.29
4362	NYSE	BFK	Tue, Nov 27, 2018	12.20	12.20	12.10	12.10
4361	NYSE	BFK	Mon, Nov 26, 2018	12.15	12.21	12.07	12.18
4360	NYSE	BFK	Fri, Nov 23, 2018	12.09	12.11	12.06	12.09
4359	NYSE	BFK	Wed, Nov 21, 2018	12.19	12.23	12.07	12.09
4358	NYSE	BFK	Tue, Nov 20, 2018	12.33	12.39	12.18	12.19
4357	NYSE	BFK	Mon, Nov 19, 2018	12.45	12.49	12.35	12.36
4356	NYSE	BFK	Fri, Nov 16, 2018	12.48	12.48	12.34	12.45
4355	NYSE	BFK	Thu, Nov 15, 2018	12.51	12.54	12.36	12.39
4354	NYSE	BFK	Wed, Nov 14, 2018	12.56	12.59	12.48	12.51
4353	NYSE	BFK	Tue, Nov 13, 2018	12.60	12.61	12.54	12.52
4352	NYSE	BFK	Mon, Nov 12, 2018	12.56	12.63	12.47	12.60
4351	NYSE	BFK	Fri, Nov 9, 2018	12.50	12.54	12.43	12.54
4350	NYSE	BFK	Thu, Nov 8, 2018	12.33	12.50	12.33	12.50
4349	NYSE	BFK	Wed, Nov 7, 2018	12.29	12.38	12.28	12.36
4348	NYSE	BFK	Tue, Nov 6, 2018	12.33	12.40	12.29	12.31
4347	NYSE	BFK	Mon, Nov 5, 2018	12.34	12.43	12.32	12.39
4346	NYSE	BFK	Fri, Nov 2, 2018	12.28	12.38	12.21	12.34
4345	NYSE	BFK	Thu, Nov 1, 2018	12.21	12.32	12.19	12.32
4344	NYSE	BFK	Wed, Oct 31, 2018	12.20	12.24	12.18	12.21
4343	NYSE	BFK	Tue, Oct 30, 2018	12.18	12.26	12.15	12.23
4342	NYSE	BFK	Mon, Oct 29, 2018	12.25	12.31	12.16	12.21
4341	NYSE	BFK	Fri, Oct 26, 2018	12.22	12.29	12.22	12.28
4340	NYSE	BFK	Thu, Oct 25, 2018	12.16	12.24	12.16	12.22
4339	NYSE	BFK	Wed, Oct 24, 2018	12.21	12.23	12.19	12.22
4338	NYSE	BFK	Tue, Oct 23, 2018	12.16	12.20	12.11	12.19
4337	NYSE	BFK	Mon, Oct 22, 2018	12.10	12.16	12.08	12.16
4336	NYSE	BFK	Fri, Oct 19, 2018	12.19	12.21	12.09	12.09
4335	NYSE	BFK	Thu, Oct 18, 2018	12.19	12.24	12.17	12.23
4334	NYSE	BFK	Wed, Oct 17, 2018	12.31	12.36	12.23	12.24
4333	NYSE	BFK	Tue, Oct 16, 2018	12.22	12.33	12.20	12.31
4332	NYSE	BFK	Mon, Oct 15, 2018	12.22	12.29	12.16	12.16
4331	NYSE	BFK	Fri, Oct 12, 2018	12.38	12.38	12.21	12.21
4330	NYSE	BFK	Thu, Oct 11, 2018	12.22	12.38	12.22	12.30
4329	NYSE	BFK	Wed, Oct 10, 2018	12.25	12.30	12.20	12.26
4328	NYSE	BFK	Tue, Oct 9, 2018	12.31	12.31	12.14	12.27
4327	NYSE	BFK	Mon, Oct 8, 2018	12.27	12.29	12.10	12.12
4326	NYSE	BFK	Fri, Oct 5, 2018	12.28	12.28	12.15	12.21
4325	NYSE	BFK	Thu, Oct 4, 2018	12.37	12.40	12.25	12.25
4324	NYSE	BFK	Wed, Oct 3, 2018	12.46	12.47	12.34	12.41
4323	NYSE	BFK	Tue, Oct 2, 2018	12.44	12.47	12.40	12.41
4322	NYSE	BFK	Mon, Oct 1, 2018	12.44	12.46	12.42	12.44
4321	NYSE	BFK	Fri, Sep 28, 2018	12.49	12.49	12.42	12.44
4320	NYSE	BFK	Thu, Sep 27, 2018	12.39	12.49	12.38	12.47
4319	NYSE	BFK	Wed, Sep 26, 2018	12.35	12.40	12.34	12.39
4318	NYSE	BFK	Tue, Sep 25, 2018	12.46	12.46	12.36	12.36
4317	NYSE	BFK	Mon, Sep 24, 2018	12.42	12.47	12.41	12.43
4316	NYSE	BFK	Fri, Sep 21, 2018	12.48	12.51	12.45	12.47
4315	NYSE	BFK	Thu, Sep 20, 2018	12.52	12.56	12.51	12.55
4314	NYSE	BFK	Wed, Sep 19, 2018	12.50	12.56	12.48	12.52
4313	NYSE	BFK	Tue, Sep 18, 2018	12.60	12.64	12.49	12.54
4312	NYSE	BFK	Mon, Sep 17, 2018	12.76	12.78	12.60	12.64
4311	NYSE	BFK	Fri, Sep 14, 2018	12.86	12.89	12.78	12.78
4310	NYSE	BFK	Thu, Sep 13, 2018	12.94	12.94	12.88	12.89
4309	NYSE	BFK	Wed, Sep 12, 2018	12.93	13.00	12.93	12.94
4308	NYSE	BFK	Tue, Sep 11, 2018	12.97	13.01	12.92	12.93
4307	NYSE	BFK	Mon, Sep 10, 2018	13.01	13.02	12.93	13.02
4306	NYSE	BFK	Fri, Sep 7, 2018	12.90	12.93	12.89	12.89
4305	NYSE	BFK	Thu, Sep 6, 2018	12.90	12.95	12.90	12.91
4304	NYSE	BFK	Wed, Sep 5, 2018	13.03	13.04	12.91	12.94
4303	NYSE	BFK	Tue, Sep 4, 2018	12.99	13.05	12.99	13.04
4302	NYSE	BFK	Fri, Aug 31, 2018	12.98	13.03	12.97	13.01
4301	NYSE	BFK	Thu, Aug 30, 2018	13.03	13.07	12.95	12.97
4300	NYSE	BFK	Wed, Aug 29, 2018	12.98	13.06	12.96	13.00
4299	NYSE	BFK	Tue, Aug 28, 2018	13.03	13.04	12.97	12.98
4298	NYSE	BFK	Mon, Aug 27, 2018	13.06	13.07	13.02	13.04
4297	NYSE	BFK	Fri, Aug 24, 2018	13.07	13.07	13.02	13.02
4296	NYSE	BFK	Thu, Aug 23, 2018	13.04	13.05	13.01	13.02
4295	NYSE	BFK	Wed, Aug 22, 2018	13.07	13.09	13.03	13.07
4294	NYSE	BFK	Tue, Aug 21, 2018	13.09	13.11	13.05	13.06
4293	NYSE	BFK	Mon, Aug 20, 2018	13.05	13.12	13.05	13.11
4292	NYSE	BFK	Fri, Aug 17, 2018	13.07	13.17	13.04	13.04
4291	NYSE	BFK	Thu, Aug 16, 2018	13.08	13.09	13.04	13.04
4290	NYSE	BFK	Wed, Aug 15, 2018	13.13	13.20	13.07	13.08
4289	NYSE	BFK	Tue, Aug 14, 2018	13.18	13.19	13.13	13.14
4288	NYSE	BFK	Mon, Aug 13, 2018	13.22	13.25	13.16	13.18
4287	NYSE	BFK	Fri, Aug 10, 2018	13.15	13.21	13.13	13.21
4286	NYSE	BFK	Thu, Aug 9, 2018	13.23	13.23	13.14	13.15
4285	NYSE	BFK	Wed, Aug 8, 2018	13.31	13.40	13.20	13.20
4284	NYSE	BFK	Tue, Aug 7, 2018	13.26	13.42	13.26	13.30
4283	NYSE	BFK	Mon, Aug 6, 2018	13.21	13.39	13.21	13.26
4282	NYSE	BFK	Fri, Aug 3, 2018	13.25	13.26	13.17	13.24
4281	NYSE	BFK	Thu, Aug 2, 2018	13.10	13.17	13.10	13.17
4280	NYSE	BFK	Wed, Aug 1, 2018	13.18	13.18	13.05	13.11
4279	NYSE	BFK	Tue, Jul 31, 2018	13.05	13.10	13.02	13.05
4278	NYSE	BFK	Mon, Jul 30, 2018	13.05	13.08	13.02	13.05
4277	NYSE	BFK	Fri, Jul 27, 2018	13.13	13.15	13.04	13.05
4276	NYSE	BFK	Thu, Jul 26, 2018	13.10	13.12	13.07	13.12
4275	NYSE	BFK	Wed, Jul 25, 2018	13.07	13.08	13.04	13.07
4274	NYSE	BFK	Tue, Jul 24, 2018	13.07	13.11	13.07	13.07
4273	NYSE	BFK	Mon, Jul 23, 2018	13.16	13.16	13.07	13.08
4272	NYSE	BFK	Fri, Jul 20, 2018	13.10	13.17	13.05	13.15
4271	NYSE	BFK	Thu, Jul 19, 2018	12.97	13.09	12.96	13.09
4270	NYSE	BFK	Wed, Jul 18, 2018	12.93	13.00	12.91	13.00
4269	NYSE	BFK	Tue, Jul 17, 2018	12.93	12.96	12.89	12.94
4268	NYSE	BFK	Mon, Jul 16, 2018	12.92	12.92	12.87	12.90
4267	NYSE	BFK	Fri, Jul 13, 2018	12.90	12.93	12.84	12.92
4266	NYSE	BFK	Thu, Jul 12, 2018	12.90	12.93	12.88	12.85
4265	NYSE	BFK	Wed, Jul 11, 2018	12.87	12.90	12.87	12.88
4264	NYSE	BFK	Tue, Jul 10, 2018	12.84	12.95	12.84	12.88
4263	NYSE	BFK	Mon, Jul 9, 2018	12.92	12.92	12.85	12.86
4262	NYSE	BFK	Fri, Jul 6, 2018	12.93	12.93	12.89	12.91
4261	NYSE	BFK	Thu, Jul 5, 2018	12.90	12.96	12.89	12.92
4260	NYSE	BFK	Tue, Jul 3, 2018	12.93	12.96	12.91	12.92
4259	NYSE	BFK	Mon, Jul 2, 2018	12.93	12.94	12.90	12.94
4258	NYSE	BFK	Fri, Jun 29, 2018	12.83	12.90	12.82	12.89
4257	NYSE	BFK	Thu, Jun 28, 2018	12.81	12.86	12.81	12.83
4256	NYSE	BFK	Wed, Jun 27, 2018	12.83	12.85	12.81	12.84
4255	NYSE	BFK	Tue, Jun 26, 2018	12.84	12.84	12.64	12.84
4254	NYSE	BFK	Mon, Jun 25, 2018	12.88	12.88	12.84	12.85
4253	NYSE	BFK	Fri, Jun 22, 2018	12.89	12.90	12.85	12.89
4252	NYSE	BFK	Thu, Jun 21, 2018	12.81	12.89	12.78	12.89
4251	NYSE	BFK	Wed, Jun 20, 2018	12.81	12.81	12.78	12.80
4250	NYSE	BFK	Tue, Jun 19, 2018	12.81	12.83	12.78	12.83
4249	NYSE	BFK	Mon, Jun 18, 2018	12.79	12.79	12.74	12.77
4248	NYSE	BFK	Fri, Jun 15, 2018	12.80	12.85	12.76	12.78
4247	NYSE	BFK	Thu, Jun 14, 2018	12.87	12.87	12.80	12.80
4246	NYSE	BFK	Wed, Jun 13, 2018	12.90	12.93	12.90	12.87
4245	NYSE	BFK	Tue, Jun 12, 2018	12.94	12.94	12.87	12.89
4244	NYSE	BFK	Mon, Jun 11, 2018	12.85	12.97	12.85	12.94
4243	NYSE	BFK	Fri, Jun 8, 2018	12.93	12.97	12.91	12.92
4242	NYSE	BFK	Thu, Jun 7, 2018	12.91	12.95	12.89	12.93
4241	NYSE	BFK	Wed, Jun 6, 2018	12.91	12.93	12.87	12.91
4240	NYSE	BFK	Tue, Jun 5, 2018	12.90	12.95	12.89	12.94
4239	NYSE	BFK	Mon, Jun 4, 2018	12.91	12.93	12.87	12.89
4238	NYSE	BFK	Fri, Jun 1, 2018	12.92	12.94	12.90	12.94
4237	NYSE	BFK	Thu, May 31, 2018	12.86	12.91	12.86	12.91
4236	NYSE	BFK	Wed, May 30, 2018	12.85	12.88	12.82	12.87
4235	NYSE	BFK	Tue, May 29, 2018	12.83	12.87	12.82	12.86
4234	NYSE	BFK	Fri, May 25, 2018	12.81	12.86	12.80	12.80
4233	NYSE	BFK	Thu, May 24, 2018	12.77	12.83	12.75	12.78
4232	NYSE	BFK	Wed, May 23, 2018	12.72	12.77	12.72	12.77
4231	NYSE	BFK	Tue, May 22, 2018	12.71	12.74	12.68	12.68
4230	NYSE	BFK	Mon, May 21, 2018	12.72	12.74	12.68	12.71
4229	NYSE	BFK	Fri, May 18, 2018	12.67	12.73	12.67	12.73
4228	NYSE	BFK	Thu, May 17, 2018	12.67	12.73	12.67	12.68
4227	NYSE	BFK	Wed, May 16, 2018	12.76	12.78	12.70	12.72
4226	NYSE	BFK	Tue, May 15, 2018	12.79	12.79	12.76	12.78
4225	NYSE	BFK	Mon, May 14, 2018	12.80	12.82	12.79	12.79
4224	NYSE	BFK	Fri, May 11, 2018	12.82	12.86	12.77	12.82
4223	NYSE	BFK	Thu, May 10, 2018	12.83	12.83	12.76	12.82
4222	NYSE	BFK	Wed, May 9, 2018	12.80	12.84	12.78	12.80
4221	NYSE	BFK	Tue, May 8, 2018	12.79	12.85	12.79	12.81
4220	NYSE	BFK	Mon, May 7, 2018	12.80	12.83	12.79	12.81
4219	NYSE	BFK	Fri, May 4, 2018	12.90	12.90	12.79	12.79
4218	NYSE	BFK	Thu, May 3, 2018	12.77	12.88	12.77	12.86
4217	NYSE	BFK	Wed, May 2, 2018	12.76	12.80	12.76	12.76
4216	NYSE	BFK	Tue, May 1, 2018	12.79	12.82	12.76	12.76
4215	NYSE	BFK	Mon, Apr 30, 2018	12.82	12.82	12.77	12.78
4214	NYSE	BFK	Fri, Apr 27, 2018	12.80	12.83	12.72	12.82
4213	NYSE	BFK	Thu, Apr 26, 2018	12.78	12.82	12.74	12.75
4212	NYSE	BFK	Wed, Apr 25, 2018	12.80	12.81	12.76	12.81
4211	NYSE	BFK	Tue, Apr 24, 2018	12.80	12.83	12.78	12.83
4210	NYSE	BFK	Mon, Apr 23, 2018	12.76	12.79	12.76	12.77
4209	NYSE	BFK	Fri, Apr 20, 2018	12.84	12.86	12.77	12.77
4208	NYSE	BFK	Thu, Apr 19, 2018	12.86	12.88	12.84	12.88
4207	NYSE	BFK	Wed, Apr 18, 2018	12.82	12.94	12.81	12.89
4206	NYSE	BFK	Tue, Apr 17, 2018	12.83	12.86	12.82	12.84
4205	NYSE	BFK	Mon, Apr 16, 2018	12.87	12.88	12.83	12.83
4204	NYSE	BFK	Fri, Apr 13, 2018	12.88	12.89	12.84	12.89
4203	NYSE	BFK	Thu, Apr 12, 2018	12.93	12.93	12.89	12.86
4202	NYSE	BFK	Wed, Apr 11, 2018	12.97	12.97	12.89	12.94
4201	NYSE	BFK	Tue, Apr 10, 2018	12.90	12.95	12.90	12.93
4200	NYSE	BFK	Mon, Apr 9, 2018	12.92	12.96	12.87	12.92
4199	NYSE	BFK	Fri, Apr 6, 2018	12.99	12.99	12.85	12.92
4198	NYSE	BFK	Thu, Apr 5, 2018	12.86	12.94	12.86	12.93
4197	NYSE	BFK	Wed, Apr 4, 2018	12.88	12.92	12.84	12.89
4196	NYSE	BFK	Tue, Apr 3, 2018	12.88	12.88	12.85	12.87
4195	NYSE	BFK	Mon, Apr 2, 2018	12.90	12.90	12.84	12.86
4194	NYSE	BFK	Thu, Mar 29, 2018	12.86	12.89	12.84	12.89
4193	NYSE	BFK	Wed, Mar 28, 2018	12.83	12.92	12.80	12.85
4192	NYSE	BFK	Tue, Mar 27, 2018	12.80	12.84	12.77	12.84
4191	NYSE	BFK	Mon, Mar 26, 2018	12.76	12.81	12.72	12.80
4190	NYSE	BFK	Fri, Mar 23, 2018	12.87	12.87	12.76	12.77
4189	NYSE	BFK	Thu, Mar 22, 2018	12.90	12.90	12.81	12.84
4188	NYSE	BFK	Wed, Mar 21, 2018	12.86	12.88	12.80	12.88
4187	NYSE	BFK	Tue, Mar 20, 2018	12.97	13.00	12.84	12.88
4186	NYSE	BFK	Mon, Mar 19, 2018	13.02	13.03	12.94	12.98
4185	NYSE	BFK	Fri, Mar 16, 2018	13.10	13.10	13.03	13.03
4184	NYSE	BFK	Thu, Mar 15, 2018	13.13	13.13	13.02	13.10
4183	NYSE	BFK	Wed, Mar 14, 2018	13.18	13.21	13.09	13.09
4182	NYSE	BFK	Tue, Mar 13, 2018	13.33	13.38	13.19	13.17
4181	NYSE	BFK	Mon, Mar 12, 2018	13.28	13.30	13.18	13.27
4180	NYSE	BFK	Fri, Mar 9, 2018	13.22	13.25	13.18	13.22
4179	NYSE	BFK	Thu, Mar 8, 2018	13.23	13.25	13.19	13.21
4178	NYSE	BFK	Wed, Mar 7, 2018	13.23	13.25	13.13	13.21
4177	NYSE	BFK	Tue, Mar 6, 2018	13.19	13.24	13.17	13.23
4176	NYSE	BFK	Mon, Mar 5, 2018	13.12	13.19	13.05	13.19
4175	NYSE	BFK	Fri, Mar 2, 2018	13.16	13.16	13.04	13.06
4174	NYSE	BFK	Thu, Mar 1, 2018	13.30	13.30	13.20	13.20
4173	NYSE	BFK	Wed, Feb 28, 2018	13.29	13.30	13.25	13.26
4172	NYSE	BFK	Tue, Feb 27, 2018	13.37	13.37	13.25	13.27
4171	NYSE	BFK	Mon, Feb 26, 2018	13.35	13.37	13.33	13.34
4170	NYSE	BFK	Fri, Feb 23, 2018	13.29	13.37	13.26	13.33
4169	NYSE	BFK	Thu, Feb 22, 2018	13.32	13.34	13.23	13.28
4168	NYSE	BFK	Wed, Feb 21, 2018	13.34	13.35	13.27	13.29
4167	NYSE	BFK	Tue, Feb 20, 2018	13.39	13.39	13.30	13.31
4166	NYSE	BFK	Fri, Feb 16, 2018	13.34	13.40	13.34	13.38
4165	NYSE	BFK	Thu, Feb 15, 2018	13.35	13.38	13.32	13.33
4164	NYSE	BFK	Wed, Feb 14, 2018	13.38	13.41	13.36	13.36
4163	NYSE	BFK	Tue, Feb 13, 2018	13.37	13.46	13.37	13.39
4162	NYSE	BFK	Mon, Feb 12, 2018	13.35	13.40	13.32	13.33
4161	NYSE	BFK	Fri, Feb 9, 2018	13.46	13.46	13.30	13.37
4160	NYSE	BFK	Thu, Feb 8, 2018	13.48	13.50	13.37	13.39
4159	NYSE	BFK	Wed, Feb 7, 2018	13.37	13.50	13.32	13.46
4158	NYSE	BFK	Tue, Feb 6, 2018	13.10	13.30	13.10	13.28
4157	NYSE	BFK	Mon, Feb 5, 2018	13.25	13.33	13.16	13.24
4156	NYSE	BFK	Fri, Feb 2, 2018	13.47	13.50	13.31	13.33
4155	NYSE	BFK	Thu, Feb 1, 2018	13.52	13.56	13.46	13.50
4154	NYSE	BFK	Wed, Jan 31, 2018	13.50	13.54	13.41	13.45
4153	NYSE	BFK	Tue, Jan 30, 2018	13.40	13.49	13.40	13.45
4152	NYSE	BFK	Mon, Jan 29, 2018	13.69	13.71	13.43	13.47
4151	NYSE	BFK	Fri, Jan 26, 2018	13.84	13.88	13.72	13.72
4150	NYSE	BFK	Thu, Jan 25, 2018	13.92	13.92	13.83	13.83
4149	NYSE	BFK	Wed, Jan 24, 2018	13.99	13.99	13.87	13.89
4148	NYSE	BFK	Tue, Jan 23, 2018	13.97	13.99	13.91	13.99
4147	NYSE	BFK	Mon, Jan 22, 2018	13.89	13.98	13.89	13.92
4146	NYSE	BFK	Fri, Jan 19, 2018	13.94	13.99	13.86	13.89
4145	NYSE	BFK	Thu, Jan 18, 2018	13.95	14.06	13.93	13.94
4144	NYSE	BFK	Wed, Jan 17, 2018	13.96	14.03	13.96	13.96
4143	NYSE	BFK	Tue, Jan 16, 2018	14.04	14.10	13.94	13.98
4142	NYSE	BFK	Fri, Jan 12, 2018	14.10	14.13	13.98	14.00
4141	NYSE	BFK	Thu, Jan 11, 2018	14.13	14.22	14.13	14.08
4140	NYSE	BFK	Wed, Jan 10, 2018	14.15	14.21	14.11	14.12
4139	NYSE	BFK	Tue, Jan 9, 2018	14.22	14.23	14.18	14.20
4138	NYSE	BFK	Mon, Jan 8, 2018	14.18	14.29	14.18	14.21
4137	NYSE	BFK	Fri, Jan 5, 2018	14.29	14.29	14.22	14.24
4136	NYSE	BFK	Thu, Jan 4, 2018	14.24	14.24	14.17	14.22
4135	NYSE	BFK	Wed, Jan 3, 2018	14.12	14.25	14.12	14.25
4134	NYSE	BFK	Tue, Jan 2, 2018	14.14	14.19	14.09	14.09
4133	NYSE	BFK	Fri, Dec 29, 2017	14.21	14.21	14.09	14.09
4132	NYSE	BFK	Thu, Dec 28, 2017	14.08	14.11	14.06	14.10
4131	NYSE	BFK	Wed, Dec 27, 2017	14.18	14.18	14.08	14.11
4130	NYSE	BFK	Tue, Dec 26, 2017	14.09	14.09	14.00	14.06
4129	NYSE	BFK	Fri, Dec 22, 2017	14.09	14.10	14.00	14.04
4128	NYSE	BFK	Thu, Dec 21, 2017	14.05	14.08	14.00	14.08
4127	NYSE	BFK	Wed, Dec 20, 2017	14.07	14.12	14.03	14.07
4126	NYSE	BFK	Tue, Dec 19, 2017	14.10	14.13	14.05	14.11
4125	NYSE	BFK	Mon, Dec 18, 2017	14.13	14.15	14.10	14.10
4124	NYSE	BFK	Fri, Dec 15, 2017	14.15	14.18	14.11	14.12
4123	NYSE	BFK	Thu, Dec 14, 2017	14.16	14.17	14.12	14.17
4122	NYSE	BFK	Wed, Dec 13, 2017	14.14	14.17	14.12	14.17
4121	NYSE	BFK	Tue, Dec 12, 2017	14.17	14.20	14.11	14.12
4120	NYSE	BFK	Mon, Dec 11, 2017	14.12	14.26	14.10	14.26
4119	NYSE	BFK	Fri, Dec 8, 2017	14.21	14.27	14.13	14.13
4118	NYSE	BFK	Thu, Dec 7, 2017	14.26	14.33	14.21	14.23
4117	NYSE	BFK	Wed, Dec 6, 2017	14.13	14.29	14.11	14.26
4116	NYSE	BFK	Tue, Dec 5, 2017	14.05	14.11	14.01	14.11
4115	NYSE	BFK	Mon, Dec 4, 2017	14.06	14.08	13.98	14.04
4114	NYSE	BFK	Fri, Dec 1, 2017	14.02	14.06	14.00	14.06
4113	NYSE	BFK	Thu, Nov 30, 2017	14.03	14.05	13.96	13.98
4112	NYSE	BFK	Wed, Nov 29, 2017	13.98	14.07	13.95	14.05
4111	NYSE	BFK	Tue, Nov 28, 2017	14.02	14.02	13.97	14.00
4110	NYSE	BFK	Mon, Nov 27, 2017	14.11	14.11	13.96	14.00
4109	NYSE	BFK	Fri, Nov 24, 2017	14.10	14.11	14.05	14.11
4108	NYSE	BFK	Wed, Nov 22, 2017	14.06	14.09	14.05	14.06
4107	NYSE	BFK	Tue, Nov 21, 2017	14.02	14.08	13.99	14.07
4106	NYSE	BFK	Mon, Nov 20, 2017	14.07	14.11	13.96	13.98
4105	NYSE	BFK	Fri, Nov 17, 2017	14.09	14.14	14.05	14.08
4104	NYSE	BFK	Thu, Nov 16, 2017	14.11	14.15	14.08	14.10
4103	NYSE	BFK	Wed, Nov 15, 2017	14.11	14.17	14.08	14.10
4102	NYSE	BFK	Tue, Nov 14, 2017	14.15	14.18	14.12	14.14
4101	NYSE	BFK	Mon, Nov 13, 2017	14.18	14.25	14.18	14.14
4100	NYSE	BFK	Fri, Nov 10, 2017	14.13	14.17	14.13	14.17
4099	NYSE	BFK	Thu, Nov 9, 2017	14.17	14.17	14.13	14.16
4098	NYSE	BFK	Wed, Nov 8, 2017	14.18	14.23	14.15	14.17
4097	NYSE	BFK	Tue, Nov 7, 2017	14.12	14.18	14.04	14.18
4096	NYSE	BFK	Mon, Nov 6, 2017	14.13	14.16	14.11	14.13
4095	NYSE	BFK	Fri, Nov 3, 2017	14.06	14.16	14.05	14.12
4094	NYSE	BFK	Thu, Nov 2, 2017	14.14	14.15	14.07	14.07
4093	NYSE	BFK	Wed, Nov 1, 2017	14.06	14.17	14.06	14.13
4092	NYSE	BFK	Tue, Oct 31, 2017	14.17	14.18	14.07	14.07
4091	NYSE	BFK	Mon, Oct 30, 2017	14.13	14.18	14.13	14.18
4090	NYSE	BFK	Fri, Oct 27, 2017	14.10	14.16	14.04	14.11
4089	NYSE	BFK	Thu, Oct 26, 2017	14.14	14.14	13.97	14.11
4088	NYSE	BFK	Wed, Oct 25, 2017	14.10	14.16	14.06	14.14
4087	NYSE	BFK	Tue, Oct 24, 2017	14.05	14.15	14.05	14.12
4086	NYSE	BFK	Mon, Oct 23, 2017	14.12	14.16	14.04	14.08
4085	NYSE	BFK	Fri, Oct 20, 2017	14.15	14.18	14.07	14.13
4084	NYSE	BFK	Thu, Oct 19, 2017	14.16	14.22	14.14	14.20
4083	NYSE	BFK	Wed, Oct 18, 2017	14.21	14.21	14.13	14.19
4082	NYSE	BFK	Tue, Oct 17, 2017	14.16	14.24	14.16	14.23
4081	NYSE	BFK	Mon, Oct 16, 2017	14.27	14.27	14.15	14.15
4080	NYSE	BFK	Fri, Oct 13, 2017	14.32	14.32	14.23	14.30
4079	NYSE	BFK	Thu, Oct 12, 2017	14.33	14.39	14.32	14.26
4078	NYSE	BFK	Wed, Oct 11, 2017	14.30	14.37	14.30	14.36
4077	NYSE	BFK	Tue, Oct 10, 2017	14.29	14.34	14.29	14.30
4076	NYSE	BFK	Mon, Oct 9, 2017	14.22	14.35	14.22	14.30
4075	NYSE	BFK	Fri, Oct 6, 2017	14.23	14.26	14.19	14.25
4074	NYSE	BFK	Thu, Oct 5, 2017	14.25	14.27	14.19	14.27
4073	NYSE	BFK	Wed, Oct 4, 2017	14.21	14.30	14.18	14.23
4072	NYSE	BFK	Tue, Oct 3, 2017	14.23	14.26	14.19	14.22
4071	NYSE	BFK	Mon, Oct 2, 2017	14.25	14.30	14.20	14.26
4070	NYSE	BFK	Fri, Sep 29, 2017	14.28	14.31	14.25	14.28
4069	NYSE	BFK	Thu, Sep 28, 2017	14.30	14.30	14.25	14.28
4068	NYSE	BFK	Wed, Sep 27, 2017	14.32	14.39	14.23	14.30
4067	NYSE	BFK	Tue, Sep 26, 2017	14.42	14.43	14.36	14.37
4066	NYSE	BFK	Mon, Sep 25, 2017	14.38	14.42	14.38	14.40
4065	NYSE	BFK	Fri, Sep 22, 2017	14.39	14.39	14.34	14.38
4064	NYSE	BFK	Thu, Sep 21, 2017	14.34	14.40	14.34	14.36
4063	NYSE	BFK	Wed, Sep 20, 2017	14.47	14.47	14.34	14.35
4062	NYSE	BFK	Tue, Sep 19, 2017	14.50	14.53	14.40	14.40
4061	NYSE	BFK	Mon, Sep 18, 2017	14.52	14.54	14.47	14.49
4060	NYSE	BFK	Fri, Sep 15, 2017	14.51	14.55	14.47	14.50
4059	NYSE	BFK	Thu, Sep 14, 2017	14.63	14.63	14.49	14.50
4058	NYSE	BFK	Wed, Sep 13, 2017	14.61	14.65	14.57	14.56
4057	NYSE	BFK	Tue, Sep 12, 2017	14.66	14.68	14.59	14.64
4056	NYSE	BFK	Mon, Sep 11, 2017	14.72	14.72	14.63	14.67
4055	NYSE	BFK	Fri, Sep 8, 2017	14.69	14.69	14.59	14.68
4054	NYSE	BFK	Thu, Sep 7, 2017	14.62	14.69	14.62	14.63
4053	NYSE	BFK	Wed, Sep 6, 2017	14.61	14.63	14.59	14.62
4052	NYSE	BFK	Tue, Sep 5, 2017	14.54	14.60	14.52	14.59
4051	NYSE	BFK	Fri, Sep 1, 2017	14.47	14.55	14.42	14.55
4050	NYSE	BFK	Thu, Aug 31, 2017	14.45	14.47	14.38	14.45
4049	NYSE	BFK	Wed, Aug 30, 2017	14.43	14.48	14.39	14.39
4048	NYSE	BFK	Tue, Aug 29, 2017	14.42	14.49	14.40	14.46
4047	NYSE	BFK	Mon, Aug 28, 2017	14.42	14.44	14.33	14.36
4046	NYSE	BFK	Fri, Aug 25, 2017	14.43	14.43	14.37	14.40
4045	NYSE	BFK	Thu, Aug 24, 2017	14.47	14.47	14.33	14.41
4044	NYSE	BFK	Wed, Aug 23, 2017	14.41	14.45	14.38	14.45
4043	NYSE	BFK	Tue, Aug 22, 2017	14.37	14.40	14.35	14.35
4042	NYSE	BFK	Mon, Aug 21, 2017	14.37	14.39	14.33	14.39
4041	NYSE	BFK	Fri, Aug 18, 2017	14.31	14.37	14.25	14.37
4040	NYSE	BFK	Thu, Aug 17, 2017	14.28	14.34	14.28	14.31
4039	NYSE	BFK	Wed, Aug 16, 2017	14.32	14.33	14.22	14.33
4038	NYSE	BFK	Tue, Aug 15, 2017	14.34	14.34	14.22	14.26
4037	NYSE	BFK	Mon, Aug 14, 2017	14.39	14.41	14.34	14.34
4036	NYSE	BFK	Fri, Aug 11, 2017	13.96	14.40	13.96	14.39
4035	NYSE	BFK	Thu, Aug 10, 2017	14.33	14.39	14.29	14.25
4034	NYSE	BFK	Wed, Aug 9, 2017	14.50	14.51	14.33	14.33
4033	NYSE	BFK	Tue, Aug 8, 2017	14.47	14.51	14.45	14.46
4032	NYSE	BFK	Mon, Aug 7, 2017	14.47	14.54	14.47	14.48
4031	NYSE	BFK	Fri, Aug 4, 2017	14.67	14.67	14.48	14.49
4030	NYSE	BFK	Thu, Aug 3, 2017	14.60	14.66	14.60	14.65
4029	NYSE	BFK	Wed, Aug 2, 2017	14.66	14.68	14.60	14.61
4028	NYSE	BFK	Tue, Aug 1, 2017	14.58	14.65	14.58	14.65
4027	NYSE	BFK	Mon, Jul 31, 2017	14.50	14.58	14.50	14.57
4026	NYSE	BFK	Fri, Jul 28, 2017	14.42	14.56	14.42	14.55
4025	NYSE	BFK	Thu, Jul 27, 2017	14.45	14.47	14.43	14.46
4024	NYSE	BFK	Wed, Jul 26, 2017	14.35	14.45	14.35	14.45
4023	NYSE	BFK	Tue, Jul 25, 2017	14.42	14.42	14.34	14.36
4022	NYSE	BFK	Mon, Jul 24, 2017	14.40	14.45	14.38	14.43
4021	NYSE	BFK	Fri, Jul 21, 2017	14.44	14.46	14.38	14.42
4020	NYSE	BFK	Thu, Jul 20, 2017	14.41	14.45	14.39	14.41
4019	NYSE	BFK	Wed, Jul 19, 2017	14.43	14.43	14.38	14.41
4018	NYSE	BFK	Tue, Jul 18, 2017	14.32	14.40	14.31	14.40
4017	NYSE	BFK	Mon, Jul 17, 2017	14.32	14.36	14.30	14.32
4016	NYSE	BFK	Fri, Jul 14, 2017	14.31	14.32	14.30	14.31
4015	NYSE	BFK	Thu, Jul 13, 2017	14.25	14.27	14.22	14.27
4014	NYSE	BFK	Wed, Jul 12, 2017	14.22	14.24	14.20	14.21
4013	NYSE	BFK	Tue, Jul 11, 2017	14.17	14.23	14.17	14.13
4012	NYSE	BFK	Mon, Jul 10, 2017	14.15	14.21	14.15	14.18
4011	NYSE	BFK	Fri, Jul 7, 2017	14.16	14.18	14.12	14.17
4010	NYSE	BFK	Thu, Jul 6, 2017	14.14	14.17	14.10	14.17
4009	NYSE	BFK	Wed, Jul 5, 2017	14.22	14.24	14.14	14.17
4008	NYSE	BFK	Mon, Jul 3, 2017	14.12	14.29	14.12	14.23
4007	NYSE	BFK	Fri, Jun 30, 2017	14.10	14.15	14.10	14.14
4006	NYSE	BFK	Thu, Jun 29, 2017	14.23	14.23	14.12	14.14
4005	NYSE	BFK	Wed, Jun 28, 2017	14.25	14.26	14.22	14.23
4004	NYSE	BFK	Tue, Jun 27, 2017	14.26	14.30	14.22	14.26
4003	NYSE	BFK	Mon, Jun 26, 2017	14.30	14.35	14.26	14.26
4002	NYSE	BFK	Fri, Jun 23, 2017	14.26	14.30	14.26	14.30
4001	NYSE	BFK	Thu, Jun 22, 2017	14.26	14.32	14.25	14.25
4000	NYSE	BFK	Wed, Jun 21, 2017	14.30	14.31	14.23	14.27
3999	NYSE	BFK	Tue, Jun 20, 2017	14.23	14.28	14.21	14.28
3998	NYSE	BFK	Mon, Jun 19, 2017	14.24	14.30	14.21	14.21
3997	NYSE	BFK	Fri, Jun 16, 2017	14.21	14.26	14.20	14.26
3996	NYSE	BFK	Thu, Jun 15, 2017	14.22	14.25	14.19	14.20
3995	NYSE	BFK	Wed, Jun 14, 2017	14.31	14.32	14.24	14.24
3994	NYSE	BFK	Tue, Jun 13, 2017	14.21	14.28	14.20	14.28
3993	NYSE	BFK	Mon, Jun 12, 2017	14.31	14.33	14.25	14.21
3992	NYSE	BFK	Fri, Jun 9, 2017	14.32	14.34	14.27	14.27
3991	NYSE	BFK	Thu, Jun 8, 2017	14.32	14.38	14.29	14.33
3990	NYSE	BFK	Wed, Jun 7, 2017	14.31	14.39	14.31	14.33
3989	NYSE	BFK	Tue, Jun 6, 2017	14.30	14.34	14.29	14.31
3988	NYSE	BFK	Mon, Jun 5, 2017	14.33	14.34	14.24	14.29
3987	NYSE	BFK	Fri, Jun 2, 2017	14.44	14.44	14.32	14.34
3986	NYSE	BFK	Thu, Jun 1, 2017	14.39	14.46	14.33	14.33
3985	NYSE	BFK	Wed, May 31, 2017	14.28	14.39	14.28	14.38
3984	NYSE	BFK	Tue, May 30, 2017	14.28	14.31	14.27	14.28
3983	NYSE	BFK	Fri, May 26, 2017	14.33	14.35	14.26	14.26
3982	NYSE	BFK	Thu, May 25, 2017	14.31	14.31	14.26	14.31
3981	NYSE	BFK	Wed, May 24, 2017	14.26	14.33	14.26	14.31
3980	NYSE	BFK	Tue, May 23, 2017	14.28	14.32	14.21	14.23
3979	NYSE	BFK	Mon, May 22, 2017	14.25	14.27	14.22	14.24
3978	NYSE	BFK	Fri, May 19, 2017	14.23	14.33	14.22	14.25
3977	NYSE	BFK	Thu, May 18, 2017	14.27	14.30	14.22	14.23
3976	NYSE	BFK	Wed, May 17, 2017	14.18	14.32	14.17	14.29
3975	NYSE	BFK	Tue, May 16, 2017	14.16	14.20	14.14	14.16
3974	NYSE	BFK	Mon, May 15, 2017	14.23	14.23	14.16	14.18
3973	NYSE	BFK	Fri, May 12, 2017	14.08	14.17	14.08	14.15
3972	NYSE	BFK	Thu, May 11, 2017	13.99	14.09	13.99	14.05
3971	NYSE	BFK	Wed, May 10, 2017	14.08	14.09	14.00	14.00
3970	NYSE	BFK	Tue, May 9, 2017	14.08	14.10	14.03	14.08
3969	NYSE	BFK	Mon, May 8, 2017	14.12	14.15	14.08	14.09
3968	NYSE	BFK	Fri, May 5, 2017	14.15	14.16	14.09	14.13
3967	NYSE	BFK	Thu, May 4, 2017	14.17	14.18	14.10	14.15
3966	NYSE	BFK	Wed, May 3, 2017	14.11	14.19	14.10	14.18
3965	NYSE	BFK	Tue, May 2, 2017	14.10	14.11	14.05	14.10
3964	NYSE	BFK	Mon, May 1, 2017	14.02	14.12	14.02	14.12
3963	NYSE	BFK	Fri, Apr 28, 2017	13.94	14.05	13.94	14.00
3962	NYSE	BFK	Thu, Apr 27, 2017	13.95	13.98	13.93	13.98
3961	NYSE	BFK	Wed, Apr 26, 2017	13.99	14.01	13.93	13.93
3960	NYSE	BFK	Tue, Apr 25, 2017	14.05	14.05	13.97	13.97
3959	NYSE	BFK	Mon, Apr 24, 2017	14.10	14.12	14.05	14.08
3958	NYSE	BFK	Fri, Apr 21, 2017	14.13	14.14	14.09	14.13
3957	NYSE	BFK	Thu, Apr 20, 2017	14.15	14.16	14.08	14.10
3956	NYSE	BFK	Wed, Apr 19, 2017	14.13	14.15	14.08	14.14
3955	NYSE	BFK	Tue, Apr 18, 2017	14.14	14.14	14.09	14.11
3954	NYSE	BFK	Mon, Apr 17, 2017	14.12	14.16	14.06	14.10
3953	NYSE	BFK	Thu, Apr 13, 2017	14.19	14.20	14.11	14.11
3952	NYSE	BFK	Wed, Apr 12, 2017	14.16	14.16	14.10	14.15
3951	NYSE	BFK	Tue, Apr 11, 2017	14.22	14.22	14.09	14.17
3950	NYSE	BFK	Mon, Apr 10, 2017	14.15	14.23	14.14	14.17
3949	NYSE	BFK	Fri, Apr 7, 2017	14.09	14.14	14.05	14.14
3948	NYSE	BFK	Thu, Apr 6, 2017	14.01	14.07	14.01	14.07
3947	NYSE	BFK	Wed, Apr 5, 2017	13.95	14.06	13.91	14.00
3946	NYSE	BFK	Tue, Apr 4, 2017	13.88	14.02	13.88	13.97
3945	NYSE	BFK	Mon, Apr 3, 2017	13.97	14.01	13.94	14.01
3944	NYSE	BFK	Fri, Mar 31, 2017	13.92	13.96	13.90	13.94
3943	NYSE	BFK	Thu, Mar 30, 2017	13.93	13.94	13.89	13.94
3942	NYSE	BFK	Wed, Mar 29, 2017	13.84	13.92	13.83	13.91
3941	NYSE	BFK	Tue, Mar 28, 2017	13.84	13.85	13.80	13.80
3940	NYSE	BFK	Mon, Mar 27, 2017	13.75	13.83	13.71	13.83
3939	NYSE	BFK	Fri, Mar 24, 2017	13.65	13.75	13.64	13.72
3938	NYSE	BFK	Thu, Mar 23, 2017	13.73	13.74	13.63	13.66
3937	NYSE	BFK	Wed, Mar 22, 2017	13.62	13.74	13.62	13.74
3936	NYSE	BFK	Tue, Mar 21, 2017	13.62	13.68	13.60	13.61
3935	NYSE	BFK	Mon, Mar 20, 2017	13.60	13.66	13.58	13.60
3934	NYSE	BFK	Fri, Mar 17, 2017	13.61	13.62	13.57	13.61
3933	NYSE	BFK	Thu, Mar 16, 2017	13.60	13.67	13.52	13.60
3932	NYSE	BFK	Wed, Mar 15, 2017	13.43	13.59	13.42	13.59
3931	NYSE	BFK	Tue, Mar 14, 2017	13.49	13.51	13.43	13.43
3930	NYSE	BFK	Mon, Mar 13, 2017	13.46	13.51	13.45	13.46
3929	NYSE	BFK	Fri, Mar 10, 2017	13.60	13.65	13.50	13.54
3928	NYSE	BFK	Thu, Mar 9, 2017	13.86	13.87	13.55	13.60
3927	NYSE	BFK	Wed, Mar 8, 2017	13.99	14.00	13.89	13.90
3926	NYSE	BFK	Tue, Mar 7, 2017	14.08	14.08	14.02	14.03
3925	NYSE	BFK	Mon, Mar 6, 2017	14.06	14.10	14.03	14.08
3924	NYSE	BFK	Fri, Mar 3, 2017	14.07	14.13	14.04	14.05
3923	NYSE	BFK	Thu, Mar 2, 2017	14.08	14.10	14.04	14.07
3922	NYSE	BFK	Wed, Mar 1, 2017	14.17	14.17	14.10	14.14
3921	NYSE	BFK	Tue, Feb 28, 2017	14.19	14.21	14.16	14.20
3920	NYSE	BFK	Mon, Feb 27, 2017	14.23	14.25	14.13	14.17
3919	NYSE	BFK	Fri, Feb 24, 2017	14.20	14.25	14.18	14.22
3918	NYSE	BFK	Thu, Feb 23, 2017	14.20	14.21	14.13	14.15
3917	NYSE	BFK	Wed, Feb 22, 2017	14.15	14.17	14.12	14.16
3916	NYSE	BFK	Tue, Feb 21, 2017	14.05	14.15	14.04	14.15
3915	NYSE	BFK	Fri, Feb 17, 2017	14.11	14.11	14.03	14.05
3914	NYSE	BFK	Thu, Feb 16, 2017	14.03	14.08	14.02	14.02
3913	NYSE	BFK	Wed, Feb 15, 2017	14.17	14.20	14.00	14.01
3912	NYSE	BFK	Tue, Feb 14, 2017	14.27	14.27	14.18	14.22
3911	NYSE	BFK	Mon, Feb 13, 2017	14.22	14.28	14.18	14.23
3910	NYSE	BFK	Fri, Feb 10, 2017	14.38	14.45	14.26	14.26
3909	NYSE	BFK	Thu, Feb 9, 2017	14.39	14.46	14.39	14.45
3908	NYSE	BFK	Wed, Feb 8, 2017	14.35	14.44	14.35	14.44
3907	NYSE	BFK	Tue, Feb 7, 2017	14.50	14.50	14.28	14.32
3906	NYSE	BFK	Mon, Feb 6, 2017	14.40	14.50	14.36	14.48
3905	NYSE	BFK	Fri, Feb 3, 2017	14.27	14.41	14.26	14.41
3904	NYSE	BFK	Thu, Feb 2, 2017	14.25	14.28	14.23	14.26
3903	NYSE	BFK	Wed, Feb 1, 2017	14.33	14.33	14.20	14.27
3902	NYSE	BFK	Tue, Jan 31, 2017	14.24	14.29	14.20	14.28
3901	NYSE	BFK	Mon, Jan 30, 2017	14.22	14.22	14.17	14.21
3900	NYSE	BFK	Fri, Jan 27, 2017	14.18	14.20	14.17	14.17
3899	NYSE	BFK	Thu, Jan 26, 2017	14.12	14.18	14.12	14.14
3898	NYSE	BFK	Wed, Jan 25, 2017	14.19	14.21	14.13	14.13
3897	NYSE	BFK	Tue, Jan 24, 2017	14.25	14.26	14.18	14.20
3896	NYSE	BFK	Mon, Jan 23, 2017	14.18	14.27	14.15	14.25
3895	NYSE	BFK	Fri, Jan 20, 2017	14.17	14.18	14.12	14.13
3894	NYSE	BFK	Thu, Jan 19, 2017	14.25	14.26	14.09	14.19
3893	NYSE	BFK	Wed, Jan 18, 2017	14.31	14.31	14.25	14.26
3892	NYSE	BFK	Tue, Jan 17, 2017	14.32	14.40	14.30	14.32
3891	NYSE	BFK	Fri, Jan 13, 2017	14.35	14.35	14.26	14.31
3890	NYSE	BFK	Thu, Jan 12, 2017	14.34	14.38	14.29	14.36
3889	NYSE	BFK	Wed, Jan 11, 2017	14.34	14.38	14.23	14.31
3888	NYSE	BFK	Tue, Jan 10, 2017	14.24	14.41	14.24	14.34
3887	NYSE	BFK	Mon, Jan 9, 2017	14.16	14.42	14.04	14.25
3886	NYSE	BFK	Fri, Jan 6, 2017	14.00	14.11	13.95	14.11
3885	NYSE	BFK	Thu, Jan 5, 2017	13.94	14.02	13.91	14.00
3884	NYSE	BFK	Wed, Jan 4, 2017	13.96	14.03	13.93	14.02
3883	NYSE	BFK	Tue, Jan 3, 2017	13.87	14.00	13.82	13.99
3882	NYSE	BFK	Fri, Dec 30, 2016	13.84	13.92	13.82	13.84
3881	NYSE	BFK	Thu, Dec 29, 2016	13.78	13.86	13.76	13.82
3880	NYSE	BFK	Wed, Dec 28, 2016	13.78	13.80	13.69	13.79
3879	NYSE	BFK	Tue, Dec 27, 2016	13.82	13.85	13.70	13.78
3878	NYSE	BFK	Fri, Dec 23, 2016	13.90	13.90	13.78	13.83
3877	NYSE	BFK	Thu, Dec 22, 2016	13.92	13.97	13.81	13.82
3876	NYSE	BFK	Wed, Dec 21, 2016	13.91	13.94	13.85	13.93
3875	NYSE	BFK	Tue, Dec 20, 2016	13.87	13.89	13.82	13.89
3874	NYSE	BFK	Mon, Dec 19, 2016	13.75	13.89	13.75	13.87
3873	NYSE	BFK	Fri, Dec 16, 2016	13.71	13.79	13.68	13.73
3872	NYSE	BFK	Thu, Dec 15, 2016	13.65	13.79	13.63	13.69
3871	NYSE	BFK	Wed, Dec 14, 2016	13.84	13.90	13.75	13.77
3870	NYSE	BFK	Tue, Dec 13, 2016	13.66	13.82	13.63	13.81
3869	NYSE	BFK	Mon, Dec 12, 2016	13.72	13.74	13.61	13.63
3868	NYSE	BFK	Fri, Dec 9, 2016	13.85	13.85	13.69	13.72
3867	NYSE	BFK	Thu, Dec 8, 2016	13.94	13.94	13.75	13.87
3866	NYSE	BFK	Wed, Dec 7, 2016	13.86	14.07	13.79	13.92
3865	NYSE	BFK	Tue, Dec 6, 2016	13.60	13.78	13.60	13.75
3864	NYSE	BFK	Mon, Dec 5, 2016	13.50	13.63	13.44	13.58
3863	NYSE	BFK	Fri, Dec 2, 2016	13.49	13.58	13.43	13.55
3862	NYSE	BFK	Thu, Dec 1, 2016	13.70	13.70	13.45	13.52
3861	NYSE	BFK	Wed, Nov 30, 2016	13.64	13.69	13.58	13.67
3860	NYSE	BFK	Tue, Nov 29, 2016	13.73	13.76	13.66	13.66
3859	NYSE	BFK	Mon, Nov 28, 2016	13.70	13.75	13.61	13.74
3858	NYSE	BFK	Fri, Nov 25, 2016	13.77	13.77	13.59	13.63
3857	NYSE	BFK	Wed, Nov 23, 2016	13.62	13.71	13.61	13.69
3856	NYSE	BFK	Tue, Nov 22, 2016	13.78	13.78	13.67	13.68
3855	NYSE	BFK	Mon, Nov 21, 2016	13.57	13.69	13.57	13.68
3854	NYSE	BFK	Fri, Nov 18, 2016	13.69	13.73	13.56	13.57
3853	NYSE	BFK	Thu, Nov 17, 2016	13.63	13.76	13.57	13.64
3852	NYSE	BFK	Wed, Nov 16, 2016	13.92	13.98	13.64	13.66
3851	NYSE	BFK	Tue, Nov 15, 2016	13.59	13.90	13.59	13.87
3850	NYSE	BFK	Mon, Nov 14, 2016	13.91	13.97	13.52	13.59
3849	NYSE	BFK	Fri, Nov 11, 2016	14.35	14.35	14.04	14.06
3848	NYSE	BFK	Thu, Nov 10, 2016	14.71	14.71	14.29	14.30
3847	NYSE	BFK	Wed, Nov 9, 2016	14.70	14.80	14.70	14.72
3846	NYSE	BFK	Tue, Nov 8, 2016	14.88	14.93	14.82	14.82
3845	NYSE	BFK	Mon, Nov 7, 2016	14.72	14.85	14.72	14.83
3844	NYSE	BFK	Fri, Nov 4, 2016	14.82	14.88	14.77	14.78
3843	NYSE	BFK	Thu, Nov 3, 2016	14.86	14.89	14.82	14.83
3842	NYSE	BFK	Wed, Nov 2, 2016	14.73	14.88	14.72	14.87
3841	NYSE	BFK	Tue, Nov 1, 2016	14.68	14.72	14.59	14.72
3840	NYSE	BFK	Mon, Oct 31, 2016	14.62	14.68	14.61	14.68
3839	NYSE	BFK	Fri, Oct 28, 2016	14.73	14.73	14.58	14.58
3838	NYSE	BFK	Thu, Oct 27, 2016	14.73	14.79	14.65	14.73
3837	NYSE	BFK	Wed, Oct 26, 2016	14.98	14.98	14.78	14.79
3836	NYSE	BFK	Tue, Oct 25, 2016	14.97	15.00	14.92	15.00
3835	NYSE	BFK	Mon, Oct 24, 2016	15.05	15.05	14.94	14.94
3834	NYSE	BFK	Fri, Oct 21, 2016	14.98	15.02	14.93	15.00
3833	NYSE	BFK	Thu, Oct 20, 2016	14.88	14.95	14.80	14.91
3832	NYSE	BFK	Wed, Oct 19, 2016	14.69	14.86	14.68	14.81
3831	NYSE	BFK	Tue, Oct 18, 2016	14.48	14.64	14.33	14.64
3830	NYSE	BFK	Mon, Oct 17, 2016	14.73	14.86	14.47	14.47
3829	NYSE	BFK	Fri, Oct 14, 2016	15.13	15.13	14.78	14.81
3828	NYSE	BFK	Thu, Oct 13, 2016	15.29	15.29	14.99	15.12
3827	NYSE	BFK	Wed, Oct 12, 2016	15.53	15.54	15.22	15.25
3826	NYSE	BFK	Tue, Oct 11, 2016	15.66	15.68	15.59	15.52
3825	NYSE	BFK	Mon, Oct 10, 2016	15.62	15.71	15.58	15.68
3824	NYSE	BFK	Fri, Oct 7, 2016	15.67	15.68	15.57	15.66
3823	NYSE	BFK	Thu, Oct 6, 2016	15.53	15.69	15.52	15.61
3822	NYSE	BFK	Wed, Oct 5, 2016	15.65	15.66	15.53	15.60
3821	NYSE	BFK	Tue, Oct 4, 2016	15.70	15.75	15.54	15.66
3820	NYSE	BFK	Mon, Oct 3, 2016	15.85	15.85	15.70	15.70
3819	NYSE	BFK	Fri, Sep 30, 2016	15.84	15.87	15.80	15.82
3818	NYSE	BFK	Thu, Sep 29, 2016	15.85	15.88	15.76	15.80
3817	NYSE	BFK	Wed, Sep 28, 2016	15.79	15.88	15.79	15.88
3816	NYSE	BFK	Tue, Sep 27, 2016	15.77	15.81	15.71	15.73
3815	NYSE	BFK	Mon, Sep 26, 2016	15.68	15.79	15.68	15.74
3814	NYSE	BFK	Fri, Sep 23, 2016	15.71	15.72	15.60	15.66
3813	NYSE	BFK	Thu, Sep 22, 2016	15.60	15.74	15.57	15.71
3812	NYSE	BFK	Wed, Sep 21, 2016	15.40	15.55	15.30	15.54
3811	NYSE	BFK	Tue, Sep 20, 2016	15.44	15.46	15.32	15.32
3810	NYSE	BFK	Mon, Sep 19, 2016	15.35	15.44	15.35	15.43
3809	NYSE	BFK	Fri, Sep 16, 2016	15.35	15.37	15.27	15.31
3808	NYSE	BFK	Thu, Sep 15, 2016	15.46	15.46	15.39	15.39
3807	NYSE	BFK	Wed, Sep 14, 2016	15.37	15.62	15.37	15.43
3806	NYSE	BFK	Tue, Sep 13, 2016	15.50	15.50	15.37	15.37
3805	NYSE	BFK	Mon, Sep 12, 2016	15.47	15.57	15.46	15.47
3804	NYSE	BFK	Fri, Sep 9, 2016	15.66	15.66	15.47	15.53
3803	NYSE	BFK	Thu, Sep 8, 2016	15.74	15.77	15.71	15.71
3802	NYSE	BFK	Wed, Sep 7, 2016	15.74	15.82	15.74	15.77
3801	NYSE	BFK	Tue, Sep 6, 2016	15.61	15.78	15.61	15.77
3800	NYSE	BFK	Fri, Sep 2, 2016	15.70	15.70	15.62	15.64
3799	NYSE	BFK	Thu, Sep 1, 2016	15.71	15.71	15.64	15.65
3798	NYSE	BFK	Wed, Aug 31, 2016	15.67	15.72	15.65	15.67
3797	NYSE	BFK	Tue, Aug 30, 2016	15.79	15.79	15.69	15.69
3796	NYSE	BFK	Mon, Aug 29, 2016	15.73	15.74	15.65	15.74
3795	NYSE	BFK	Fri, Aug 26, 2016	15.68	15.74	15.65	15.69
3794	NYSE	BFK	Thu, Aug 25, 2016	15.82	15.83	15.72	15.72
3793	NYSE	BFK	Wed, Aug 24, 2016	15.87	15.87	15.77	15.82
3792	NYSE	BFK	Tue, Aug 23, 2016	15.70	15.85	15.70	15.85
3791	NYSE	BFK	Mon, Aug 22, 2016	15.74	15.74	15.69	15.71
3790	NYSE	BFK	Fri, Aug 19, 2016	15.75	15.75	15.66	15.69
3789	NYSE	BFK	Thu, Aug 18, 2016	15.79	15.79	15.73	15.73
3788	NYSE	BFK	Wed, Aug 17, 2016	15.77	15.78	15.73	15.76
3787	NYSE	BFK	Tue, Aug 16, 2016	15.77	15.81	15.69	15.75
3786	NYSE	BFK	Mon, Aug 15, 2016	15.73	15.77	15.72	15.76
3785	NYSE	BFK	Fri, Aug 12, 2016	15.72	15.81	15.65	15.72
3784	NYSE	BFK	Thu, Aug 11, 2016	15.94	15.94	15.70	15.71
3783	NYSE	BFK	Wed, Aug 10, 2016	15.91	15.99	15.90	15.92
3782	NYSE	BFK	Tue, Aug 9, 2016	15.99	15.99	15.93	15.99
3781	NYSE	BFK	Mon, Aug 8, 2016	15.97	15.99	15.93	15.99
3780	NYSE	BFK	Fri, Aug 5, 2016	15.95	15.99	15.91	15.91
3779	NYSE	BFK	Thu, Aug 4, 2016	15.93	15.97	15.93	15.94
3778	NYSE	BFK	Wed, Aug 3, 2016	15.85	15.92	15.83	15.92
3777	NYSE	BFK	Tue, Aug 2, 2016	15.85	15.89	15.79	15.81
3776	NYSE	BFK	Mon, Aug 1, 2016	15.86	15.90	15.85	15.90
3775	NYSE	BFK	Fri, Jul 29, 2016	15.86	15.89	15.80	15.87
3774	NYSE	BFK	Thu, Jul 28, 2016	15.77	15.82	15.75	15.82
3773	NYSE	BFK	Wed, Jul 27, 2016	15.71	15.79	15.71	15.71
3772	NYSE	BFK	Tue, Jul 26, 2016	15.78	15.78	15.71	15.73
3771	NYSE	BFK	Mon, Jul 25, 2016	15.79	15.81	15.67	15.75
3770	NYSE	BFK	Fri, Jul 22, 2016	15.72	15.80	15.66	15.73
3769	NYSE	BFK	Thu, Jul 21, 2016	15.73	15.79	15.71	15.79
3768	NYSE	BFK	Wed, Jul 20, 2016	15.63	15.72	15.63	15.71
3767	NYSE	BFK	Tue, Jul 19, 2016	15.63	15.72	15.50	15.65
3766	NYSE	BFK	Mon, Jul 18, 2016	15.46	15.63	15.46	15.63
3765	NYSE	BFK	Fri, Jul 15, 2016	15.08	15.51	15.08	15.46
3764	NYSE	BFK	Thu, Jul 14, 2016	15.50	15.50	15.08	15.14
3763	NYSE	BFK	Wed, Jul 13, 2016	15.66	15.72	15.47	15.49
3762	NYSE	BFK	Tue, Jul 12, 2016	15.93	15.93	15.76	15.69
3761	NYSE	BFK	Mon, Jul 11, 2016	15.99	16.02	15.87	15.87
3760	NYSE	BFK	Fri, Jul 8, 2016	15.93	16.00	15.85	15.97
3759	NYSE	BFK	Thu, Jul 7, 2016	15.87	15.96	15.85	15.96
3758	NYSE	BFK	Wed, Jul 6, 2016	15.83	15.89	15.82	15.88
3757	NYSE	BFK	Tue, Jul 5, 2016	15.83	15.89	15.73	15.89
3756	NYSE	BFK	Fri, Jul 1, 2016	15.88	15.91	15.83	15.83
3755	NYSE	BFK	Thu, Jun 30, 2016	15.87	15.88	15.80	15.81
3754	NYSE	BFK	Wed, Jun 29, 2016	15.83	15.83	15.78	15.83
3753	NYSE	BFK	Tue, Jun 28, 2016	15.79	15.79	15.76	15.79
3752	NYSE	BFK	Mon, Jun 27, 2016	15.73	15.78	15.73	15.78
3751	NYSE	BFK	Fri, Jun 24, 2016	15.65	15.83	15.65	15.79
3750	NYSE	BFK	Thu, Jun 23, 2016	15.72	15.75	15.66	15.67
3749	NYSE	BFK	Wed, Jun 22, 2016	15.71	15.78	15.68	15.70
3748	NYSE	BFK	Tue, Jun 21, 2016	15.65	15.76	15.65	15.76
3747	NYSE	BFK	Mon, Jun 20, 2016	15.65	15.68	15.61	15.65
3746	NYSE	BFK	Fri, Jun 17, 2016	15.68	15.73	15.60	15.65
3745	NYSE	BFK	Thu, Jun 16, 2016	15.66	15.68	15.64	15.68
3744	NYSE	BFK	Wed, Jun 15, 2016	15.73	15.73	15.61	15.64
3743	NYSE	BFK	Tue, Jun 14, 2016	15.75	15.75	15.63	15.66
3742	NYSE	BFK	Mon, Jun 13, 2016	15.73	15.76	15.70	15.70
3741	NYSE	BFK	Fri, Jun 10, 2016	15.83	15.83	15.80	15.73
3740	NYSE	BFK	Thu, Jun 9, 2016	15.82	15.83	15.78	15.83
3739	NYSE	BFK	Wed, Jun 8, 2016	15.81	15.83	15.75	15.77
3738	NYSE	BFK	Tue, Jun 7, 2016	15.67	15.78	15.67	15.78
3737	NYSE	BFK	Mon, Jun 6, 2016	15.72	15.78	15.67	15.67
3736	NYSE	BFK	Fri, Jun 3, 2016	15.73	15.76	15.68	15.71
3735	NYSE	BFK	Thu, Jun 2, 2016	15.70	15.78	15.65	15.70
3734	NYSE	BFK	Wed, Jun 1, 2016	15.70	15.76	15.68	15.76
3733	NYSE	BFK	Tue, May 31, 2016	15.65	15.66	15.56	15.62
3732	NYSE	BFK	Fri, May 27, 2016	15.67	15.74	15.65	15.72
3731	NYSE	BFK	Thu, May 26, 2016	15.69	15.75	15.63	15.69
3730	NYSE	BFK	Wed, May 25, 2016	15.56	15.70	15.56	15.61
3729	NYSE	BFK	Tue, May 24, 2016	15.65	15.65	15.54	15.57
3728	NYSE	BFK	Mon, May 23, 2016	15.52	15.57	15.50	15.56
3727	NYSE	BFK	Fri, May 20, 2016	15.31	15.45	15.24	15.45
3726	NYSE	BFK	Thu, May 19, 2016	15.30	15.36	15.20	15.30
3725	NYSE	BFK	Wed, May 18, 2016	15.65	15.65	15.38	15.41
3724	NYSE	BFK	Tue, May 17, 2016	15.69	15.72	15.59	15.63
3723	NYSE	BFK	Mon, May 16, 2016	15.80	15.81	15.69	15.69
3722	NYSE	BFK	Fri, May 13, 2016	15.82	15.84	15.76	15.82
3721	NYSE	BFK	Thu, May 12, 2016	15.87	15.92	15.73	15.75
3720	NYSE	BFK	Wed, May 11, 2016	15.73	15.84	15.71	15.84
3719	NYSE	BFK	Tue, May 10, 2016	15.74	15.80	15.73	15.73
3718	NYSE	BFK	Mon, May 9, 2016	15.69	15.77	15.67	15.71
3717	NYSE	BFK	Fri, May 6, 2016	15.61	15.67	15.59	15.67
3716	NYSE	BFK	Thu, May 5, 2016	15.62	15.62	15.52	15.60
3715	NYSE	BFK	Wed, May 4, 2016	15.45	15.60	15.45	15.59
3714	NYSE	BFK	Tue, May 3, 2016	15.51	15.52	15.44	15.47
3713	NYSE	BFK	Mon, May 2, 2016	15.45	15.50	15.42	15.42
3712	NYSE	BFK	Fri, Apr 29, 2016	15.44	15.48	15.40	15.44
3711	NYSE	BFK	Thu, Apr 28, 2016	15.29	15.40	15.29	15.40
3710	NYSE	BFK	Wed, Apr 27, 2016	15.34	15.35	15.27	15.29
3709	NYSE	BFK	Tue, Apr 26, 2016	15.40	15.40	15.28	15.28
3708	NYSE	BFK	Mon, Apr 25, 2016	15.36	15.40	15.29	15.29
3707	NYSE	BFK	Fri, Apr 22, 2016	15.36	15.42	15.36	15.36
3706	NYSE	BFK	Thu, Apr 21, 2016	15.49	15.49	15.39	15.42
3705	NYSE	BFK	Wed, Apr 20, 2016	15.61	15.64	15.38	15.41
3704	NYSE	BFK	Tue, Apr 19, 2016	15.83	15.83	15.58	15.60
3703	NYSE	BFK	Mon, Apr 18, 2016	15.61	15.75	15.60	15.71
3702	NYSE	BFK	Fri, Apr 15, 2016	15.59	15.61	15.53	15.55
3701	NYSE	BFK	Thu, Apr 14, 2016	15.50	15.60	15.47	15.54
3700	NYSE	BFK	Wed, Apr 13, 2016	15.60	15.67	15.47	15.47
3699	NYSE	BFK	Tue, Apr 12, 2016	15.70	15.82	15.68	15.69
3698	NYSE	BFK	Mon, Apr 11, 2016	15.56	15.66	15.53	15.64
3697	NYSE	BFK	Fri, Apr 8, 2016	15.57	15.57	15.49	15.56
3696	NYSE	BFK	Thu, Apr 7, 2016	15.37	15.51	15.37	15.51
3695	NYSE	BFK	Wed, Apr 6, 2016	15.38	15.46	15.34	15.42
3694	NYSE	BFK	Tue, Apr 5, 2016	15.27	15.27	15.27	15.29
3693	NYSE	BFK	Mon, Apr 4, 2016	15.30	15.31	15.18	15.27
3692	NYSE	BFK	Fri, Apr 1, 2016	15.29	15.31	15.25	15.28
3691	NYSE	BFK	Thu, Mar 31, 2016	15.26	15.31	15.25	15.24
3690	NYSE	BFK	Wed, Mar 30, 2016	15.18	15.29	15.18	15.22
3689	NYSE	BFK	Tue, Mar 29, 2016	15.19	15.31	15.17	15.24
3688	NYSE	BFK	Mon, Mar 28, 2016	15.14	15.22	15.08	15.22
3687	NYSE	BFK	Thu, Mar 24, 2016	15.12	15.18	15.10	15.16
3686	NYSE	BFK	Wed, Mar 23, 2016	15.07	15.17	15.07	15.16
3685	NYSE	BFK	Tue, Mar 22, 2016	15.06	15.12	15.02	15.10
3684	NYSE	BFK	Mon, Mar 21, 2016	15.04	15.04	15.00	15.00
3683	NYSE	BFK	Fri, Mar 18, 2016	15.04	15.09	15.03	15.03
3682	NYSE	BFK	Thu, Mar 17, 2016	15.10	15.10	15.03	15.03
3681	NYSE	BFK	Wed, Mar 16, 2016	15.10	15.10	15.01	15.08
3680	NYSE	BFK	Tue, Mar 15, 2016	15.04	15.04	15.04	15.04
3679	NYSE	BFK	Mon, Mar 14, 2016	15.10	15.10	15.03	15.03
3678	NYSE	BFK	Fri, Mar 11, 2016	15.22	15.22	15.22	15.06
3677	NYSE	BFK	Thu, Mar 10, 2016	15.10	15.10	15.10	15.22
3676	NYSE	BFK	Wed, Mar 9, 2016	15.20	15.29	15.10	15.10
3675	NYSE	BFK	Tue, Mar 8, 2016	15.26	15.29	15.22	15.27
3674	NYSE	BFK	Mon, Mar 7, 2016	15.16	15.25	15.11	15.21
3673	NYSE	BFK	Fri, Mar 4, 2016	15.07	15.13	15.07	15.11
3672	NYSE	BFK	Thu, Mar 3, 2016	14.99	14.99	14.99	15.10
3671	NYSE	BFK	Wed, Mar 2, 2016	14.96	15.08	14.95	14.99
3670	NYSE	BFK	Tue, Mar 1, 2016	15.15	15.15	15.01	15.02
3669	NYSE	BFK	Mon, Feb 29, 2016	15.17	15.17	15.02	15.10
3668	NYSE	BFK	Fri, Feb 26, 2016	15.15	15.18	15.06	15.12
3667	NYSE	BFK	Thu, Feb 25, 2016	15.19	15.23	15.14	15.23
3666	NYSE	BFK	Wed, Feb 24, 2016	15.12	15.18	15.09	15.18
3665	NYSE	BFK	Tue, Feb 23, 2016	15.05	15.12	15.00	15.12
3664	NYSE	BFK	Mon, Feb 22, 2016	15.09	15.12	15.04	15.06
3663	NYSE	BFK	Fri, Feb 19, 2016	15.07	15.12	15.04	15.09
3662	NYSE	BFK	Thu, Feb 18, 2016	14.93	15.03	14.92	15.02
3661	NYSE	BFK	Wed, Feb 17, 2016	14.88	14.91	14.82	14.87
3660	NYSE	BFK	Tue, Feb 16, 2016	14.94	14.95	14.75	14.82
3659	NYSE	BFK	Fri, Feb 12, 2016	15.12	15.13	14.95	14.95
3658	NYSE	BFK	Thu, Feb 11, 2016	15.13	15.17	15.03	15.12
3657	NYSE	BFK	Wed, Feb 10, 2016	15.23	15.23	15.15	15.16
3656	NYSE	BFK	Tue, Feb 9, 2016	15.18	15.23	15.16	15.23
3655	NYSE	BFK	Mon, Feb 8, 2016	15.22	15.22	15.12	15.22
3654	NYSE	BFK	Fri, Feb 5, 2016	15.13	15.23	15.13	15.20
3653	NYSE	BFK	Thu, Feb 4, 2016	15.05	15.10	15.02	15.10
3652	NYSE	BFK	Wed, Feb 3, 2016	15.05	15.17	15.05	15.06
3651	NYSE	BFK	Tue, Feb 2, 2016	14.98	15.17	14.98	15.05
3650	NYSE	BFK	Mon, Feb 1, 2016	14.96	15.09	14.94	15.01
3649	NYSE	BFK	Fri, Jan 29, 2016	14.82	14.98	14.82	14.90
3648	NYSE	BFK	Thu, Jan 28, 2016	14.74	14.80	14.71	14.80
3647	NYSE	BFK	Wed, Jan 27, 2016	14.75	14.80	14.72	14.72
3646	NYSE	BFK	Tue, Jan 26, 2016	14.61	14.76	14.59	14.75
3645	NYSE	BFK	Mon, Jan 25, 2016	14.68	14.77	14.64	14.64
3644	NYSE	BFK	Fri, Jan 22, 2016	14.64	14.76	14.60	14.72
3643	NYSE	BFK	Thu, Jan 21, 2016	14.59	14.62	14.55	14.57
3642	NYSE	BFK	Wed, Jan 20, 2016	14.77	14.77	14.51	14.54
3641	NYSE	BFK	Tue, Jan 19, 2016	14.70	14.81	14.70	14.72
3640	NYSE	BFK	Fri, Jan 15, 2016	14.90	14.96	14.69	14.69
3639	NYSE	BFK	Thu, Jan 14, 2016	14.94	14.94	14.87	14.89
3638	NYSE	BFK	Wed, Jan 13, 2016	14.94	14.96	14.90	14.96
3637	NYSE	BFK	Tue, Jan 12, 2016	14.95	15.04	14.93	14.97
3636	NYSE	BFK	Mon, Jan 11, 2016	14.94	14.99	14.92	14.93
3635	NYSE	BFK	Fri, Jan 8, 2016	14.91	14.94	14.87	14.93
3634	NYSE	BFK	Thu, Jan 7, 2016	14.87	14.98	14.85	14.88
3633	NYSE	BFK	Wed, Jan 6, 2016	14.90	15.03	14.81	14.81
3632	NYSE	BFK	Tue, Jan 5, 2016	14.85	14.89	14.78	14.84
3631	NYSE	BFK	Mon, Jan 4, 2016	14.79	14.85	14.73	14.85
3630	NYSE	BFK	Thu, Dec 31, 2015	14.84	14.92	14.75	14.75
3629	NYSE	BFK	Wed, Dec 30, 2015	14.58	14.93	14.58	14.75
3628	NYSE	BFK	Tue, Dec 29, 2015	14.67	14.77	14.59	14.69
3627	NYSE	BFK	Mon, Dec 28, 2015	14.57	14.76	14.54	14.71
3626	NYSE	BFK	Thu, Dec 24, 2015	14.55	14.69	14.55	14.65
3625	NYSE	BFK	Wed, Dec 23, 2015	14.54	14.61	14.54	14.59
3624	NYSE	BFK	Tue, Dec 22, 2015	14.56	14.57	14.50	14.55
3623	NYSE	BFK	Mon, Dec 21, 2015	14.51	14.57	14.48	14.54
3622	NYSE	BFK	Fri, Dec 18, 2015	14.45	14.61	14.45	14.50
3621	NYSE	BFK	Thu, Dec 17, 2015	14.32	14.49	14.32	14.47
3620	NYSE	BFK	Wed, Dec 16, 2015	14.14	14.37	14.10	14.32
3619	NYSE	BFK	Tue, Dec 15, 2015	14.06	14.15	14.06	14.15
3618	NYSE	BFK	Mon, Dec 14, 2015	14.34	14.34	14.09	14.12
3617	NYSE	BFK	Fri, Dec 11, 2015	14.35	14.42	14.26	14.32
3616	NYSE	BFK	Thu, Dec 10, 2015	14.29	14.37	14.26	14.37
3615	NYSE	BFK	Wed, Dec 9, 2015	14.35	14.36	14.30	14.31
3614	NYSE	BFK	Tue, Dec 8, 2015	14.33	14.40	14.30	14.33
3613	NYSE	BFK	Mon, Dec 7, 2015	14.35	14.39	14.31	14.31
3612	NYSE	BFK	Fri, Dec 4, 2015	14.34	14.37	14.32	14.35
3611	NYSE	BFK	Thu, Dec 3, 2015	14.43	14.43	14.30	14.30
3610	NYSE	BFK	Wed, Dec 2, 2015	14.45	14.48	14.38	14.46
3609	NYSE	BFK	Tue, Dec 1, 2015	14.45	14.48	14.35	14.45
3608	NYSE	BFK	Mon, Nov 30, 2015	14.30	14.40	14.28	14.40
3607	NYSE	BFK	Fri, Nov 27, 2015	14.40	14.43	14.25	14.25
3606	NYSE	BFK	Wed, Nov 25, 2015	14.40	14.42	14.39	14.40
3605	NYSE	BFK	Tue, Nov 24, 2015	14.27	14.40	14.27	14.36
3604	NYSE	BFK	Mon, Nov 23, 2015	14.20	14.33	14.18	14.33
3603	NYSE	BFK	Fri, Nov 20, 2015	14.21	14.21	14.16	14.16
3602	NYSE	BFK	Thu, Nov 19, 2015	14.20	14.22	14.16	14.17
3601	NYSE	BFK	Wed, Nov 18, 2015	14.17	14.19	14.10	14.19
3600	NYSE	BFK	Tue, Nov 17, 2015	14.17	14.20	14.12	14.18
3599	NYSE	BFK	Mon, Nov 16, 2015	14.12	14.17	14.12	14.16
3598	NYSE	BFK	Fri, Nov 13, 2015	14.08	14.15	14.04	14.11
3597	NYSE	BFK	Thu, Nov 12, 2015	14.07	14.07	14.03	14.06
3596	NYSE	BFK	Wed, Nov 11, 2015	14.12	14.14	14.07	14.10
3595	NYSE	BFK	Tue, Nov 10, 2015	13.96	14.13	13.96	14.13
3594	NYSE	BFK	Mon, Nov 9, 2015	14.17	14.19	13.98	14.07
3593	NYSE	BFK	Fri, Nov 6, 2015	14.31	14.32	14.16	14.22
3592	NYSE	BFK	Thu, Nov 5, 2015	14.44	14.56	14.32	14.36
3591	NYSE	BFK	Wed, Nov 4, 2015	14.45	14.45	14.33	14.44
3590	NYSE	BFK	Tue, Nov 3, 2015	14.56	14.56	14.39	14.45
3589	NYSE	BFK	Mon, Nov 2, 2015	14.50	14.56	14.41	14.50
3588	NYSE	BFK	Fri, Oct 30, 2015	14.44	14.45	14.39	14.45
3587	NYSE	BFK	Thu, Oct 29, 2015	14.31	14.44	14.28	14.37
3586	NYSE	BFK	Wed, Oct 28, 2015	14.30	14.33	14.24	14.33
3585	NYSE	BFK	Tue, Oct 27, 2015	14.23	14.29	14.18	14.27
3584	NYSE	BFK	Mon, Oct 26, 2015	14.30	14.30	14.18	14.19
3583	NYSE	BFK	Fri, Oct 23, 2015	14.19	14.27	14.14	14.27
3582	NYSE	BFK	Thu, Oct 22, 2015	14.23	14.24	14.12	14.12
3581	NYSE	BFK	Wed, Oct 21, 2015	14.47	14.48	14.14	14.15
3580	NYSE	BFK	Tue, Oct 20, 2015	14.34	14.50	14.25	14.40
3579	NYSE	BFK	Mon, Oct 19, 2015	14.26	14.48	14.19	14.32
3578	NYSE	BFK	Fri, Oct 16, 2015	14.25	14.31	14.23	14.27
3577	NYSE	BFK	Thu, Oct 15, 2015	14.11	14.24	14.10	14.24
3576	NYSE	BFK	Wed, Oct 14, 2015	14.18	14.18	14.10	14.11
3575	NYSE	BFK	Tue, Oct 13, 2015	14.30	14.30	14.09	14.15
3574	NYSE	BFK	Mon, Oct 12, 2015	14.31	14.36	14.26	14.35
3573	NYSE	BFK	Fri, Oct 9, 2015	14.28	14.40	14.28	14.33
3572	NYSE	BFK	Thu, Oct 8, 2015	14.23	14.31	14.22	14.25
3571	NYSE	BFK	Wed, Oct 7, 2015	14.14	14.27	14.12	14.27
3570	NYSE	BFK	Tue, Oct 6, 2015	14.03	14.20	13.99	14.12
3569	NYSE	BFK	Mon, Oct 5, 2015	14.05	14.08	13.95	13.95
3568	NYSE	BFK	Fri, Oct 2, 2015	14.08	14.11	14.03	14.04
3567	NYSE	BFK	Thu, Oct 1, 2015	13.99	14.07	13.99	14.06
3566	NYSE	BFK	Wed, Sep 30, 2015	14.00	14.02	13.97	14.00
3565	NYSE	BFK	Tue, Sep 29, 2015	14.00	14.00	13.96	13.98
3564	NYSE	BFK	Mon, Sep 28, 2015	14.00	14.04	13.96	13.96
3563	NYSE	BFK	Fri, Sep 25, 2015	14.00	14.03	13.96	14.00
3562	NYSE	BFK	Thu, Sep 24, 2015	14.06	14.06	13.98	14.02
3561	NYSE	BFK	Wed, Sep 23, 2015	13.99	14.04	13.99	14.02
3560	NYSE	BFK	Tue, Sep 22, 2015	13.97	14.04	13.96	14.02
3559	NYSE	BFK	Mon, Sep 21, 2015	13.98	13.98	13.93	13.98
3558	NYSE	BFK	Fri, Sep 18, 2015	13.84	14.05	13.81	13.95
3557	NYSE	BFK	Thu, Sep 17, 2015	13.74	13.88	13.67	13.82
3556	NYSE	BFK	Wed, Sep 16, 2015	13.66	13.70	13.66	13.70
3555	NYSE	BFK	Tue, Sep 15, 2015	13.72	13.72	13.65	13.69
3554	NYSE	BFK	Mon, Sep 14, 2015	13.80	13.80	13.70	13.70
3553	NYSE	BFK	Fri, Sep 11, 2015	13.82	13.82	13.78	13.81
3552	NYSE	BFK	Thu, Sep 10, 2015	13.96	13.96	13.84	13.89
3551	NYSE	BFK	Wed, Sep 9, 2015	13.98	13.98	13.92	13.95
3550	NYSE	BFK	Tue, Sep 8, 2015	13.89	13.98	13.89	13.96
3549	NYSE	BFK	Fri, Sep 4, 2015	14.02	14.02	13.93	13.99
3548	NYSE	BFK	Thu, Sep 3, 2015	13.89	13.93	13.87	13.92
3547	NYSE	BFK	Wed, Sep 2, 2015	13.72	13.86	13.68	13.86
3546	NYSE	BFK	Tue, Sep 1, 2015	13.69	13.74	13.63	13.72
3545	NYSE	BFK	Mon, Aug 31, 2015	13.63	13.66	13.62	13.66
3544	NYSE	BFK	Fri, Aug 28, 2015	13.61	13.65	13.53	13.59
3543	NYSE	BFK	Thu, Aug 27, 2015	13.53	13.62	13.53	13.56
3542	NYSE	BFK	Wed, Aug 26, 2015	13.65	13.66	13.47	13.47
3541	NYSE	BFK	Tue, Aug 25, 2015	13.64	13.72	13.60	13.61
3540	NYSE	BFK	Mon, Aug 24, 2015	13.80	13.82	13.57	13.62
3539	NYSE	BFK	Fri, Aug 21, 2015	13.89	13.92	13.85	13.86
3538	NYSE	BFK	Thu, Aug 20, 2015	13.85	13.92	13.84	13.86
3537	NYSE	BFK	Wed, Aug 19, 2015	13.83	13.90	13.83	13.86
3536	NYSE	BFK	Tue, Aug 18, 2015	13.86	13.89	13.85	13.86
3535	NYSE	BFK	Mon, Aug 17, 2015	13.89	13.89	13.85	13.87
3534	NYSE	BFK	Fri, Aug 14, 2015	13.90	13.90	13.85	13.88
3533	NYSE	BFK	Thu, Aug 13, 2015	13.93	13.93	13.86	13.89
3532	NYSE	BFK	Wed, Aug 12, 2015	13.82	13.94	13.82	13.92
3531	NYSE	BFK	Tue, Aug 11, 2015	13.80	13.92	13.79	13.92
3530	NYSE	BFK	Mon, Aug 10, 2015	13.78	13.81	13.73	13.81
3529	NYSE	BFK	Fri, Aug 7, 2015	13.76	13.78	13.72	13.78
3528	NYSE	BFK	Thu, Aug 6, 2015	13.59	13.71	13.59	13.71
3527	NYSE	BFK	Wed, Aug 5, 2015	13.73	13.75	13.62	13.62
3526	NYSE	BFK	Tue, Aug 4, 2015	13.71	13.79	13.67	13.69
3525	NYSE	BFK	Mon, Aug 3, 2015	13.80	13.83	13.76	13.76
3524	NYSE	BFK	Fri, Jul 31, 2015	13.78	13.80	13.72	13.80
3523	NYSE	BFK	Thu, Jul 30, 2015	13.75	13.76	13.70	13.72
3522	NYSE	BFK	Wed, Jul 29, 2015	13.61	13.70	13.60	13.70
3521	NYSE	BFK	Tue, Jul 28, 2015	13.58	13.65	13.57	13.65
3520	NYSE	BFK	Mon, Jul 27, 2015	13.64	13.66	13.58	13.62
3519	NYSE	BFK	Fri, Jul 24, 2015	13.64	13.65	13.59	13.63
3518	NYSE	BFK	Thu, Jul 23, 2015	13.58	13.62	13.49	13.61
3517	NYSE	BFK	Wed, Jul 22, 2015	13.60	13.62	13.55	13.56
3516	NYSE	BFK	Tue, Jul 21, 2015	13.62	13.64	13.57	13.63
3515	NYSE	BFK	Mon, Jul 20, 2015	13.66	13.67	13.62	13.65
3514	NYSE	BFK	Fri, Jul 17, 2015	13.72	13.73	13.67	13.67
3513	NYSE	BFK	Thu, Jul 16, 2015	13.79	13.79	13.69	13.73
3512	NYSE	BFK	Wed, Jul 15, 2015	13.78	13.79	13.72	13.75
3511	NYSE	BFK	Tue, Jul 14, 2015	13.74	13.80	13.70	13.78
3510	NYSE	BFK	Mon, Jul 13, 2015	13.77	13.77	13.69	13.77
3509	NYSE	BFK	Fri, Jul 10, 2015	13.79	13.86	13.76	13.86
3508	NYSE	BFK	Thu, Jul 9, 2015	13.76	13.83	13.68	13.80
3507	NYSE	BFK	Wed, Jul 8, 2015	13.69	13.82	13.65	13.82
3506	NYSE	BFK	Tue, Jul 7, 2015	13.59	13.71	13.58	13.69
3505	NYSE	BFK	Mon, Jul 6, 2015	13.54	13.55	13.50	13.55
3504	NYSE	BFK	Thu, Jul 2, 2015	13.49	13.53	13.42	13.51
3503	NYSE	BFK	Wed, Jul 1, 2015	13.47	13.53	13.46	13.51
3502	NYSE	BFK	Tue, Jun 30, 2015	13.42	13.48	13.38	13.47
3501	NYSE	BFK	Mon, Jun 29, 2015	13.46	13.47	13.42	13.43
3500	NYSE	BFK	Fri, Jun 26, 2015	13.45	13.49	13.43	13.47
3499	NYSE	BFK	Thu, Jun 25, 2015	13.57	13.57	13.45	13.47
3498	NYSE	BFK	Wed, Jun 24, 2015	13.49	13.57	13.45	13.55
3497	NYSE	BFK	Tue, Jun 23, 2015	13.57	13.58	13.49	13.51
3496	NYSE	BFK	Mon, Jun 22, 2015	13.61	13.62	13.55	13.58
3495	NYSE	BFK	Fri, Jun 19, 2015	13.60	13.61	13.57	13.61
3494	NYSE	BFK	Thu, Jun 18, 2015	13.55	13.57	13.53	13.57
3493	NYSE	BFK	Wed, Jun 17, 2015	13.52	13.57	13.48	13.57
3492	NYSE	BFK	Tue, Jun 16, 2015	13.45	13.53	13.44	13.53
3491	NYSE	BFK	Mon, Jun 15, 2015	13.51	13.57	13.42	13.44
3490	NYSE	BFK	Fri, Jun 12, 2015	13.39	13.51	13.39	13.51
3489	NYSE	BFK	Thu, Jun 11, 2015	13.30	13.43	13.29	13.43
3488	NYSE	BFK	Wed, Jun 10, 2015	13.29	13.40	13.28	13.31
3487	NYSE	BFK	Tue, Jun 9, 2015	13.40	13.43	13.30	13.34
3486	NYSE	BFK	Mon, Jun 8, 2015	13.66	13.70	13.35	13.42
3485	NYSE	BFK	Fri, Jun 5, 2015	13.76	13.78	13.69	13.76
3484	NYSE	BFK	Thu, Jun 4, 2015	13.89	13.92	13.81	13.82
3483	NYSE	BFK	Wed, Jun 3, 2015	14.03	14.04	13.92	13.92
3482	NYSE	BFK	Tue, Jun 2, 2015	14.03	14.06	14.00	14.03
3481	NYSE	BFK	Mon, Jun 1, 2015	14.00	14.08	13.98	14.06
3480	NYSE	BFK	Fri, May 29, 2015	13.96	14.00	13.92	13.99
3479	NYSE	BFK	Thu, May 28, 2015	13.93	13.98	13.91	13.98
3478	NYSE	BFK	Wed, May 27, 2015	13.98	13.99	13.94	13.97
3477	NYSE	BFK	Tue, May 26, 2015	13.85	13.97	13.83	13.96
3476	NYSE	BFK	Fri, May 22, 2015	14.00	14.00	13.88	13.88
3475	NYSE	BFK	Thu, May 21, 2015	14.04	14.10	14.01	14.01
3474	NYSE	BFK	Wed, May 20, 2015	14.09	14.10	13.99	14.04
3473	NYSE	BFK	Tue, May 19, 2015	14.08	14.23	14.05	14.07
3472	NYSE	BFK	Mon, May 18, 2015	14.21	14.21	14.09	14.12
3471	NYSE	BFK	Fri, May 15, 2015	14.11	14.28	14.11	14.25
3470	NYSE	BFK	Thu, May 14, 2015	14.05	14.12	14.03	14.09
3469	NYSE	BFK	Wed, May 13, 2015	14.09	14.12	14.03	14.09
3468	NYSE	BFK	Tue, May 12, 2015	14.03	14.16	14.00	14.11
3467	NYSE	BFK	Mon, May 11, 2015	14.21	14.22	14.07	14.08
3466	NYSE	BFK	Fri, May 8, 2015	14.18	14.26	14.18	14.21
3465	NYSE	BFK	Thu, May 7, 2015	14.15	14.17	14.04	14.17
3464	NYSE	BFK	Wed, May 6, 2015	14.22	14.25	14.15	14.15
3463	NYSE	BFK	Tue, May 5, 2015	14.27	14.29	14.17	14.29
3462	NYSE	BFK	Mon, May 4, 2015	14.25	14.30	14.20	14.21
3461	NYSE	BFK	Fri, May 1, 2015	14.33	14.34	14.22	14.23
3460	NYSE	BFK	Thu, Apr 30, 2015	14.30	14.33	14.29	14.32
3459	NYSE	BFK	Wed, Apr 29, 2015	14.30	14.39	14.30	14.33
3458	NYSE	BFK	Tue, Apr 28, 2015	14.32	14.42	14.15	14.42
3457	NYSE	BFK	Mon, Apr 27, 2015	14.44	14.44	14.37	14.37
3456	NYSE	BFK	Fri, Apr 24, 2015	14.49	14.49	14.39	14.40
3455	NYSE	BFK	Thu, Apr 23, 2015	14.53	14.55	14.49	14.51
3454	NYSE	BFK	Wed, Apr 22, 2015	14.54	14.57	14.48	14.51
3453	NYSE	BFK	Tue, Apr 21, 2015	14.57	14.61	14.53	14.58
3452	NYSE	BFK	Mon, Apr 20, 2015	14.59	14.61	14.55	14.57
3451	NYSE	BFK	Fri, Apr 17, 2015	14.55	14.60	14.51	14.60
3450	NYSE	BFK	Thu, Apr 16, 2015	14.54	14.58	14.52	14.56
3449	NYSE	BFK	Wed, Apr 15, 2015	14.54	14.58	14.49	14.55
3448	NYSE	BFK	Tue, Apr 14, 2015	14.38	14.51	14.37	14.49
3447	NYSE	BFK	Mon, Apr 13, 2015	14.45	14.47	14.35	14.35
3446	NYSE	BFK	Fri, Apr 10, 2015	14.55	14.60	14.49	14.49
3445	NYSE	BFK	Thu, Apr 9, 2015	14.52	14.55	14.50	14.50
3444	NYSE	BFK	Wed, Apr 8, 2015	14.61	14.62	14.52	14.55
3443	NYSE	BFK	Tue, Apr 7, 2015	14.55	14.65	14.52	14.56
3442	NYSE	BFK	Mon, Apr 6, 2015	14.53	14.60	14.49	14.49
3441	NYSE	BFK	Thu, Apr 2, 2015	14.56	14.59	14.47	14.50
3440	NYSE	BFK	Wed, Apr 1, 2015	14.69	14.69	14.54	14.66
3439	NYSE	BFK	Tue, Mar 31, 2015	14.43	14.66	14.41	14.66
3438	NYSE	BFK	Mon, Mar 30, 2015	14.47	14.48	14.41	14.47
3437	NYSE	BFK	Fri, Mar 27, 2015	14.38	14.53	14.38	14.51
3436	NYSE	BFK	Thu, Mar 26, 2015	14.23	14.42	14.23	14.42
3435	NYSE	BFK	Wed, Mar 25, 2015	14.37	14.37	14.23	14.27
3434	NYSE	BFK	Tue, Mar 24, 2015	14.28	14.37	14.23	14.37
3433	NYSE	BFK	Mon, Mar 23, 2015	14.30	14.31	14.26	14.30
3432	NYSE	BFK	Fri, Mar 20, 2015	14.22	14.31	14.21	14.27
3431	NYSE	BFK	Thu, Mar 19, 2015	14.29	14.30	14.21	14.22
3430	NYSE	BFK	Wed, Mar 18, 2015	14.16	14.35	14.16	14.35
3429	NYSE	BFK	Tue, Mar 17, 2015	14.17	14.17	14.12	14.15
3428	NYSE	BFK	Mon, Mar 16, 2015	14.17	14.21	14.14	14.18
3427	NYSE	BFK	Fri, Mar 13, 2015	14.20	14.23	14.15	14.17
3426	NYSE	BFK	Thu, Mar 12, 2015	14.26	14.31	14.21	14.23
3425	NYSE	BFK	Wed, Mar 11, 2015	14.27	14.35	14.24	14.24
3424	NYSE	BFK	Tue, Mar 10, 2015	14.35	14.43	14.35	14.31
3423	NYSE	BFK	Mon, Mar 9, 2015	14.26	14.37	14.25	14.37
3422	NYSE	BFK	Fri, Mar 6, 2015	14.30	14.33	14.20	14.28
3421	NYSE	BFK	Thu, Mar 5, 2015	14.40	14.44	14.34	14.36
3420	NYSE	BFK	Wed, Mar 4, 2015	14.36	14.42	14.36	14.42
3419	NYSE	BFK	Tue, Mar 3, 2015	14.33	14.38	14.30	14.38
3418	NYSE	BFK	Mon, Mar 2, 2015	14.39	14.39	14.33	14.35
3417	NYSE	BFK	Fri, Feb 27, 2015	14.23	14.41	14.23	14.41
3416	NYSE	BFK	Thu, Feb 26, 2015	14.28	14.31	14.21	14.21
3415	NYSE	BFK	Wed, Feb 25, 2015	14.31	14.37	14.28	14.28
3414	NYSE	BFK	Tue, Feb 24, 2015	14.25	14.31	14.22	14.27
3413	NYSE	BFK	Mon, Feb 23, 2015	14.27	14.32	14.27	14.28
3412	NYSE	BFK	Fri, Feb 20, 2015	14.26	14.32	14.22	14.24
3411	NYSE	BFK	Thu, Feb 19, 2015	14.17	14.33	14.17	14.24
3410	NYSE	BFK	Wed, Feb 18, 2015	13.98	14.21	13.94	14.21
3409	NYSE	BFK	Tue, Feb 17, 2015	14.31	14.33	14.03	14.05
3408	NYSE	BFK	Fri, Feb 13, 2015	14.38	14.43	14.34	14.35
3407	NYSE	BFK	Thu, Feb 12, 2015	14.35	14.50	14.35	14.39
3406	NYSE	BFK	Wed, Feb 11, 2015	14.39	14.47	14.38	14.41
3405	NYSE	BFK	Tue, Feb 10, 2015	14.60	14.64	14.49	14.49
3404	NYSE	BFK	Mon, Feb 9, 2015	14.62	14.68	14.60	14.60
3403	NYSE	BFK	Fri, Feb 6, 2015	14.80	14.80	14.60	14.60
3402	NYSE	BFK	Thu, Feb 5, 2015	14.86	14.89	14.78	14.84
3401	NYSE	BFK	Wed, Feb 4, 2015	14.83	14.91	14.76	14.88
3400	NYSE	BFK	Tue, Feb 3, 2015	14.85	14.94	14.84	14.87
3399	NYSE	BFK	Mon, Feb 2, 2015	14.90	14.99	14.83	14.89
3398	NYSE	BFK	Fri, Jan 30, 2015	14.69	14.80	14.69	14.79
3397	NYSE	BFK	Thu, Jan 29, 2015	14.62	14.69	14.62	14.68
3396	NYSE	BFK	Wed, Jan 28, 2015	14.55	14.65	14.51	14.65
3395	NYSE	BFK	Tue, Jan 27, 2015	14.42	14.52	14.42	14.49
3394	NYSE	BFK	Mon, Jan 26, 2015	14.39	14.44	14.37	14.44
3393	NYSE	BFK	Fri, Jan 23, 2015	14.40	14.44	14.35	14.39
3392	NYSE	BFK	Thu, Jan 22, 2015	14.45	14.50	14.39	14.39
3391	NYSE	BFK	Wed, Jan 21, 2015	14.57	14.57	14.45	14.45
3390	NYSE	BFK	Tue, Jan 20, 2015	14.50	14.55	14.50	14.55
3389	NYSE	BFK	Fri, Jan 16, 2015	14.48	14.52	14.41	14.52
3388	NYSE	BFK	Thu, Jan 15, 2015	14.45	14.52	14.42	14.51
3387	NYSE	BFK	Wed, Jan 14, 2015	14.44	14.49	14.42	14.45
3386	NYSE	BFK	Tue, Jan 13, 2015	14.35	14.46	14.35	14.46
3385	NYSE	BFK	Mon, Jan 12, 2015	14.36	14.46	14.36	14.43
3384	NYSE	BFK	Fri, Jan 9, 2015	14.23	14.37	14.23	14.37
3383	NYSE	BFK	Thu, Jan 8, 2015	14.28	14.30	14.22	14.23
3382	NYSE	BFK	Wed, Jan 7, 2015	14.24	14.36	14.23	14.28
3381	NYSE	BFK	Tue, Jan 6, 2015	14.19	14.27	14.18	14.24
3380	NYSE	BFK	Mon, Jan 5, 2015	14.22	14.26	14.16	14.16
3379	NYSE	BFK	Fri, Jan 2, 2015	14.12	14.22	14.10	14.22
3378	NYSE	BFK	Wed, Dec 31, 2014	14.10	14.18	14.10	14.18
3377	NYSE	BFK	Tue, Dec 30, 2014	14.02	14.10	14.02	14.10
3376	NYSE	BFK	Mon, Dec 29, 2014	14.09	14.12	14.02	14.03
3375	NYSE	BFK	Fri, Dec 26, 2014	14.08	14.12	14.07	14.09
3374	NYSE	BFK	Wed, Dec 24, 2014	14.08	14.12	14.06	14.11
3373	NYSE	BFK	Tue, Dec 23, 2014	14.04	14.11	14.01	14.11
3372	NYSE	BFK	Mon, Dec 22, 2014	14.00	14.04	13.98	14.04
3371	NYSE	BFK	Fri, Dec 19, 2014	13.97	14.04	13.95	13.97
3370	NYSE	BFK	Thu, Dec 18, 2014	13.95	14.01	13.95	13.95
3369	NYSE	BFK	Wed, Dec 17, 2014	13.97	14.06	13.95	13.98
3368	NYSE	BFK	Tue, Dec 16, 2014	13.97	14.04	13.96	14.01
3367	NYSE	BFK	Mon, Dec 15, 2014	14.02	14.05	13.95	13.95
3366	NYSE	BFK	Fri, Dec 12, 2014	13.85	14.11	13.85	14.04
3365	NYSE	BFK	Thu, Dec 11, 2014	14.05	14.08	13.88	13.90
3364	NYSE	BFK	Wed, Dec 10, 2014	14.00	14.05	13.99	14.02
3363	NYSE	BFK	Tue, Dec 9, 2014	13.97	14.10	13.97	14.09
3362	NYSE	BFK	Mon, Dec 8, 2014	14.08	14.09	13.98	14.03
3361	NYSE	BFK	Fri, Dec 5, 2014	14.10	14.10	14.00	14.10
3360	NYSE	BFK	Thu, Dec 4, 2014	14.06	14.11	14.06	14.11
3359	NYSE	BFK	Wed, Dec 3, 2014	13.94	14.08	13.94	14.08
3358	NYSE	BFK	Tue, Dec 2, 2014	13.85	13.94	13.85	13.94
3357	NYSE	BFK	Mon, Dec 1, 2014	13.80	13.88	13.80	13.83
3356	NYSE	BFK	Fri, Nov 28, 2014	13.77	13.85	13.77	13.80
3355	NYSE	BFK	Wed, Nov 26, 2014	13.73	13.83	13.73	13.77
3354	NYSE	BFK	Tue, Nov 25, 2014	13.67	13.75	13.67	13.75
3353	NYSE	BFK	Mon, Nov 24, 2014	13.84	13.86	13.63	13.70
3352	NYSE	BFK	Fri, Nov 21, 2014	13.95	13.95	13.84	13.84
3351	NYSE	BFK	Thu, Nov 20, 2014	13.92	13.96	13.92	13.96
3350	NYSE	BFK	Wed, Nov 19, 2014	13.99	14.01	13.86	13.92
3349	NYSE	BFK	Tue, Nov 18, 2014	13.96	14.02	13.95	14.02
3348	NYSE	BFK	Mon, Nov 17, 2014	13.99	14.00	13.95	13.97
3347	NYSE	BFK	Fri, Nov 14, 2014	13.97	13.99	13.94	13.98
3346	NYSE	BFK	Thu, Nov 13, 2014	14.03	14.03	13.97	13.97
3345	NYSE	BFK	Wed, Nov 12, 2014	13.97	14.03	13.97	14.02
3344	NYSE	BFK	Tue, Nov 11, 2014	14.05	14.08	14.03	14.08
3343	NYSE	BFK	Mon, Nov 10, 2014	14.04	14.09	14.01	14.08
3342	NYSE	BFK	Fri, Nov 7, 2014	13.99	14.06	13.92	14.04
3341	NYSE	BFK	Thu, Nov 6, 2014	14.00	14.03	13.97	13.98
3340	NYSE	BFK	Wed, Nov 5, 2014	13.90	14.07	13.87	14.02
3339	NYSE	BFK	Tue, Nov 4, 2014	13.82	13.91	13.81	13.87
3338	NYSE	BFK	Mon, Nov 3, 2014	13.90	13.90	13.83	13.84
3337	NYSE	BFK	Fri, Oct 31, 2014	13.92	13.92	13.82	13.89
3336	NYSE	BFK	Thu, Oct 30, 2014	13.92	13.95	13.90	13.92
3335	NYSE	BFK	Wed, Oct 29, 2014	13.93	13.96	13.91	13.96
3334	NYSE	BFK	Tue, Oct 28, 2014	13.93	13.95	13.89	13.93
3333	NYSE	BFK	Mon, Oct 27, 2014	13.90	13.97	13.89	13.95
3332	NYSE	BFK	Fri, Oct 24, 2014	13.88	13.97	13.86	13.95
3331	NYSE	BFK	Thu, Oct 23, 2014	13.89	13.93	13.85	13.90
3330	NYSE	BFK	Wed, Oct 22, 2014	13.87	13.93	13.84	13.92
3329	NYSE	BFK	Tue, Oct 21, 2014	13.90	13.95	13.79	13.92
3328	NYSE	BFK	Mon, Oct 20, 2014	13.89	13.96	13.88	13.95
3327	NYSE	BFK	Fri, Oct 17, 2014	13.83	13.91	13.82	13.91
3326	NYSE	BFK	Thu, Oct 16, 2014	13.76	13.82	13.73	13.82
3325	NYSE	BFK	Wed, Oct 15, 2014	13.73	13.84	13.72	13.76
3324	NYSE	BFK	Tue, Oct 14, 2014	13.79	13.83	13.72	13.73
3323	NYSE	BFK	Mon, Oct 13, 2014	13.78	13.85	13.74	13.79
3322	NYSE	BFK	Fri, Oct 10, 2014	13.80	13.85	13.78	13.83
3321	NYSE	BFK	Thu, Oct 9, 2014	13.98	13.98	13.90	13.90
3320	NYSE	BFK	Wed, Oct 8, 2014	13.86	13.96	13.86	13.91
3319	NYSE	BFK	Tue, Oct 7, 2014	13.82	13.93	13.80	13.87
3318	NYSE	BFK	Mon, Oct 6, 2014	13.77	13.84	13.77	13.81
3317	NYSE	BFK	Fri, Oct 3, 2014	13.76	13.77	13.73	13.73
3316	NYSE	BFK	Thu, Oct 2, 2014	13.80	13.80	13.70	13.79
3315	NYSE	BFK	Wed, Oct 1, 2014	13.70	13.81	13.70	13.81
3314	NYSE	BFK	Tue, Sep 30, 2014	13.66	13.74	13.65	13.67
3313	NYSE	BFK	Mon, Sep 29, 2014	13.68	13.70	13.65	13.68
3312	NYSE	BFK	Fri, Sep 26, 2014	13.67	13.70	13.62	13.70
3311	NYSE	BFK	Thu, Sep 25, 2014	13.65	13.71	13.64	13.71
3310	NYSE	BFK	Wed, Sep 24, 2014	13.62	13.67	13.60	13.67
3309	NYSE	BFK	Tue, Sep 23, 2014	13.64	13.65	13.62	13.65
3308	NYSE	BFK	Mon, Sep 22, 2014	13.61	13.64	13.57	13.63
3307	NYSE	BFK	Fri, Sep 19, 2014	13.53	13.63	13.52	13.62
3306	NYSE	BFK	Thu, Sep 18, 2014	13.53	13.56	13.52	13.54
3305	NYSE	BFK	Wed, Sep 17, 2014	13.53	13.59	13.53	13.54
3304	NYSE	BFK	Tue, Sep 16, 2014	13.56	13.56	13.51	13.54
3303	NYSE	BFK	Mon, Sep 15, 2014	13.62	13.69	13.59	13.59
3302	NYSE	BFK	Fri, Sep 12, 2014	13.75	13.76	13.63	13.63
3301	NYSE	BFK	Thu, Sep 11, 2014	13.87	13.87	13.77	13.78
3300	NYSE	BFK	Wed, Sep 10, 2014	13.84	13.90	13.83	13.90
3299	NYSE	BFK	Tue, Sep 9, 2014	13.86	13.90	13.86	13.86
3298	NYSE	BFK	Mon, Sep 8, 2014	13.87	13.89	13.84	13.84
3297	NYSE	BFK	Fri, Sep 5, 2014	13.98	13.98	13.87	13.87
3296	NYSE	BFK	Thu, Sep 4, 2014	13.89	13.96	13.86	13.90
3295	NYSE	BFK	Wed, Sep 3, 2014	13.90	13.93	13.87	13.87
3294	NYSE	BFK	Tue, Sep 2, 2014	13.95	13.96	13.87	13.87
3293	NYSE	BFK	Fri, Aug 29, 2014	13.96	13.98	13.93	13.95
3292	NYSE	BFK	Thu, Aug 28, 2014	13.90	13.95	13.89	13.95
3291	NYSE	BFK	Wed, Aug 27, 2014	13.91	13.93	13.87	13.88
3290	NYSE	BFK	Tue, Aug 26, 2014	13.74	13.88	13.74	13.87
3289	NYSE	BFK	Mon, Aug 25, 2014	13.80	13.83	13.76	13.76
3288	NYSE	BFK	Fri, Aug 22, 2014	13.83	13.83	13.77	13.79
3287	NYSE	BFK	Thu, Aug 21, 2014	13.94	13.98	13.78	13.78
3286	NYSE	BFK	Wed, Aug 20, 2014	13.87	13.95	13.84	13.94
3285	NYSE	BFK	Tue, Aug 19, 2014	13.76	13.86	13.76	13.86
3284	NYSE	BFK	Mon, Aug 18, 2014	13.69	13.81	13.69	13.75
3283	NYSE	BFK	Fri, Aug 15, 2014	13.73	13.76	13.69	13.70
3282	NYSE	BFK	Thu, Aug 14, 2014	13.67	13.71	13.67	13.70
3281	NYSE	BFK	Wed, Aug 13, 2014	13.64	13.69	13.60	13.69
3280	NYSE	BFK	Tue, Aug 12, 2014	13.69	13.70	13.63	13.66
3279	NYSE	BFK	Mon, Aug 11, 2014	13.64	13.68	13.62	13.65
3278	NYSE	BFK	Fri, Aug 8, 2014	13.60	13.68	13.56	13.59
3277	NYSE	BFK	Thu, Aug 7, 2014	13.50	13.59	13.49	13.57
3276	NYSE	BFK	Wed, Aug 6, 2014	13.48	13.55	13.48	13.50
3275	NYSE	BFK	Tue, Aug 5, 2014	13.51	13.56	13.49	13.49
3274	NYSE	BFK	Mon, Aug 4, 2014	13.64	13.64	13.51	13.55
3273	NYSE	BFK	Fri, Aug 1, 2014	13.62	13.64	13.59	13.59
3272	NYSE	BFK	Thu, Jul 31, 2014	13.58	13.65	13.56	13.57
3271	NYSE	BFK	Wed, Jul 30, 2014	13.76	13.77	13.63	13.64
3270	NYSE	BFK	Tue, Jul 29, 2014	13.78	13.80	13.71	13.78
3269	NYSE	BFK	Mon, Jul 28, 2014	13.75	13.80	13.73	13.74
3268	NYSE	BFK	Fri, Jul 25, 2014	13.77	13.82	13.76	13.77
3267	NYSE	BFK	Thu, Jul 24, 2014	13.76	13.78	13.72	13.72
3266	NYSE	BFK	Wed, Jul 23, 2014	13.74	13.82	13.73	13.77
3265	NYSE	BFK	Tue, Jul 22, 2014	13.61	13.75	13.59	13.74
3264	NYSE	BFK	Mon, Jul 21, 2014	13.47	13.72	13.47	13.62
3263	NYSE	BFK	Fri, Jul 18, 2014	13.50	13.52	13.46	13.47
3262	NYSE	BFK	Thu, Jul 17, 2014	13.47	13.50	13.46	13.49
3261	NYSE	BFK	Wed, Jul 16, 2014	13.40	13.45	13.38	13.45
3260	NYSE	BFK	Tue, Jul 15, 2014	13.41	13.41	13.38	13.38
3259	NYSE	BFK	Mon, Jul 14, 2014	13.43	13.44	13.39	13.39
3258	NYSE	BFK	Fri, Jul 11, 2014	13.42	13.46	13.42	13.43
3257	NYSE	BFK	Thu, Jul 10, 2014	13.57	13.57	13.48	13.48
3256	NYSE	BFK	Wed, Jul 9, 2014	13.54	13.54	13.44	13.52
3255	NYSE	BFK	Tue, Jul 8, 2014	13.53	13.57	13.48	13.49
3254	NYSE	BFK	Mon, Jul 7, 2014	13.49	13.55	13.45	13.49
3253	NYSE	BFK	Thu, Jul 3, 2014	13.55	13.55	13.42	13.45
3252	NYSE	BFK	Wed, Jul 2, 2014	13.75	13.75	13.60	13.61
3251	NYSE	BFK	Tue, Jul 1, 2014	13.77	13.80	13.74	13.74
3250	NYSE	BFK	Mon, Jun 30, 2014	13.79	13.79	13.72	13.72
3249	NYSE	BFK	Fri, Jun 27, 2014	13.73	13.77	13.72	13.75
3248	NYSE	BFK	Thu, Jun 26, 2014	13.72	13.73	13.70	13.70
3247	NYSE	BFK	Wed, Jun 25, 2014	13.68	13.74	13.68	13.71
3246	NYSE	BFK	Tue, Jun 24, 2014	13.70	13.72	13.67	13.67
3245	NYSE	BFK	Mon, Jun 23, 2014	13.66	13.74	13.66	13.68
3244	NYSE	BFK	Fri, Jun 20, 2014	13.68	13.70	13.62	13.66
3243	NYSE	BFK	Thu, Jun 19, 2014	13.70	13.71	13.62	13.63
3242	NYSE	BFK	Wed, Jun 18, 2014	13.56	13.66	13.54	13.66
3241	NYSE	BFK	Tue, Jun 17, 2014	13.57	13.60	13.53	13.57
3240	NYSE	BFK	Mon, Jun 16, 2014	13.62	13.67	13.57	13.57
3239	NYSE	BFK	Fri, Jun 13, 2014	13.71	13.71	13.61	13.61
3238	NYSE	BFK	Thu, Jun 12, 2014	13.66	13.70	13.64	13.67
3237	NYSE	BFK	Wed, Jun 11, 2014	13.74	13.76	13.69	13.69
3236	NYSE	BFK	Tue, Jun 10, 2014	13.79	13.79	13.70	13.71
3235	NYSE	BFK	Mon, Jun 9, 2014	13.70	13.76	13.70	13.76
3234	NYSE	BFK	Fri, Jun 6, 2014	13.69	13.75	13.66	13.72
3233	NYSE	BFK	Thu, Jun 5, 2014	13.59	13.66	13.55	13.65
3232	NYSE	BFK	Wed, Jun 4, 2014	13.80	13.80	13.60	13.60
3231	NYSE	BFK	Tue, Jun 3, 2014	13.88	13.89	13.76	13.76
3230	NYSE	BFK	Mon, Jun 2, 2014	13.96	14.00	13.85	13.85
3229	NYSE	BFK	Fri, May 30, 2014	13.97	13.98	13.91	13.91
3228	NYSE	BFK	Thu, May 29, 2014	14.00	14.00	13.95	13.96
3227	NYSE	BFK	Wed, May 28, 2014	13.91	13.99	13.91	13.98
3226	NYSE	BFK	Tue, May 27, 2014	13.93	13.93	13.89	13.90
3225	NYSE	BFK	Fri, May 23, 2014	13.92	13.93	13.89	13.90
3224	NYSE	BFK	Thu, May 22, 2014	13.86	13.91	13.86	13.87
3223	NYSE	BFK	Wed, May 21, 2014	13.83	13.90	13.80	13.89
3222	NYSE	BFK	Tue, May 20, 2014	13.78	13.85	13.78	13.82
3221	NYSE	BFK	Mon, May 19, 2014	13.77	13.82	13.76	13.79
3220	NYSE	BFK	Fri, May 16, 2014	13.77	13.81	13.73	13.73
3219	NYSE	BFK	Thu, May 15, 2014	13.76	13.76	13.73	13.74
3218	NYSE	BFK	Wed, May 14, 2014	13.68	13.72	13.67	13.72
3217	NYSE	BFK	Tue, May 13, 2014	13.78	13.78	13.66	13.66
3216	NYSE	BFK	Mon, May 12, 2014	13.84	13.84	13.80	13.82
3215	NYSE	BFK	Fri, May 9, 2014	13.70	13.82	13.70	13.80
3214	NYSE	BFK	Thu, May 8, 2014	13.69	13.74	13.67	13.74
3213	NYSE	BFK	Wed, May 7, 2014	13.60	13.66	13.59	13.66
3212	NYSE	BFK	Tue, May 6, 2014	13.56	13.63	13.56	13.59
3211	NYSE	BFK	Mon, May 5, 2014	13.54	13.61	13.54	13.58
3210	NYSE	BFK	Fri, May 2, 2014	13.60	13.62	13.51	13.55
3209	NYSE	BFK	Thu, May 1, 2014	13.60	13.69	13.57	13.59
3208	NYSE	BFK	Wed, Apr 30, 2014	13.60	13.60	13.52	13.57
3207	NYSE	BFK	Tue, Apr 29, 2014	13.58	13.58	13.52	13.53
3206	NYSE	BFK	Mon, Apr 28, 2014	13.67	13.68	13.57	13.60
3205	NYSE	BFK	Fri, Apr 25, 2014	13.60	13.64	13.59	13.64
3204	NYSE	BFK	Thu, Apr 24, 2014	13.53	13.60	13.50	13.57
3203	NYSE	BFK	Wed, Apr 23, 2014	13.39	13.52	13.39	13.52
3202	NYSE	BFK	Tue, Apr 22, 2014	13.39	13.42	13.35	13.41
3201	NYSE	BFK	Mon, Apr 21, 2014	13.33	13.37	13.30	13.36
3200	NYSE	BFK	Thu, Apr 17, 2014	13.34	13.34	13.24	13.30
3199	NYSE	BFK	Wed, Apr 16, 2014	13.30	13.31	13.28	13.30
3198	NYSE	BFK	Tue, Apr 15, 2014	13.27	13.30	13.25	13.26
3197	NYSE	BFK	Mon, Apr 14, 2014	13.27	13.29	13.23	13.27
3196	NYSE	BFK	Fri, Apr 11, 2014	13.22	13.29	13.22	13.27
3195	NYSE	BFK	Thu, Apr 10, 2014	13.33	13.36	13.29	13.29
3194	NYSE	BFK	Wed, Apr 9, 2014	13.35	13.35	13.28	13.28
3193	NYSE	BFK	Tue, Apr 8, 2014	13.29	13.33	13.29	13.31
3192	NYSE	BFK	Mon, Apr 7, 2014	13.40	13.40	13.29	13.30
3191	NYSE	BFK	Fri, Apr 4, 2014	13.40	13.40	13.30	13.32
3190	NYSE	BFK	Thu, Apr 3, 2014	13.27	13.33	13.25	13.31
3189	NYSE	BFK	Wed, Apr 2, 2014	13.29	13.29	13.22	13.22
3188	NYSE	BFK	Tue, Apr 1, 2014	13.33	13.33	13.26	13.31
3187	NYSE	BFK	Mon, Mar 31, 2014	13.33	13.33	13.28	13.32
3186	NYSE	BFK	Fri, Mar 28, 2014	13.27	13.33	13.27	13.32
3185	NYSE	BFK	Thu, Mar 27, 2014	13.24	13.34	13.21	13.28
3184	NYSE	BFK	Wed, Mar 26, 2014	13.17	13.24	13.17	13.24
3183	NYSE	BFK	Tue, Mar 25, 2014	13.13	13.21	13.08	13.19
3182	NYSE	BFK	Mon, Mar 24, 2014	13.08	13.14	13.06	13.14
3181	NYSE	BFK	Fri, Mar 21, 2014	13.08	13.13	13.05	13.07
3180	NYSE	BFK	Thu, Mar 20, 2014	13.11	13.11	13.03	13.03
3179	NYSE	BFK	Wed, Mar 19, 2014	13.25	13.25	13.08	13.10
3178	NYSE	BFK	Tue, Mar 18, 2014	13.25	13.25	13.19	13.20
3177	NYSE	BFK	Mon, Mar 17, 2014	13.26	13.28	13.19	13.25
3176	NYSE	BFK	Fri, Mar 14, 2014	13.23	13.25	13.20	13.23
3175	NYSE	BFK	Thu, Mar 13, 2014	13.18	13.24	13.18	13.24
3174	NYSE	BFK	Wed, Mar 12, 2014	13.12	13.25	13.09	13.20
3173	NYSE	BFK	Tue, Mar 11, 2014	13.12	13.18	13.12	13.16
3172	NYSE	BFK	Mon, Mar 10, 2014	13.05	13.19	13.04	13.13
3171	NYSE	BFK	Fri, Mar 7, 2014	13.15	13.15	13.02	13.09
3170	NYSE	BFK	Thu, Mar 6, 2014	13.30	13.30	13.17	13.21
3169	NYSE	BFK	Wed, Mar 5, 2014	13.30	13.33	13.26	13.32
3168	NYSE	BFK	Tue, Mar 4, 2014	13.25	13.28	13.22	13.25
3167	NYSE	BFK	Mon, Mar 3, 2014	13.21	13.24	13.16	13.22
3166	NYSE	BFK	Fri, Feb 28, 2014	13.18	13.21	13.10	13.16
3165	NYSE	BFK	Thu, Feb 27, 2014	13.22	13.22	13.17	13.18
3164	NYSE	BFK	Wed, Feb 26, 2014	13.23	13.23	13.15	13.19
3163	NYSE	BFK	Tue, Feb 25, 2014	13.20	13.21	13.15	13.21
3162	NYSE	BFK	Mon, Feb 24, 2014	13.17	13.24	13.16	13.21
3161	NYSE	BFK	Fri, Feb 21, 2014	13.15	13.20	13.14	13.16
3160	NYSE	BFK	Thu, Feb 20, 2014	13.13	13.16	13.12	13.15
3159	NYSE	BFK	Wed, Feb 19, 2014	13.14	13.19	13.11	13.13
3158	NYSE	BFK	Tue, Feb 18, 2014	13.18	13.20	13.12	13.13
3157	NYSE	BFK	Fri, Feb 14, 2014	13.19	13.23	13.15	13.18
3156	NYSE	BFK	Thu, Feb 13, 2014	13.12	13.25	13.08	13.23
3155	NYSE	BFK	Wed, Feb 12, 2014	13.13	13.15	13.05	13.10
3154	NYSE	BFK	Tue, Feb 11, 2014	13.21	13.23	13.17	13.17
3153	NYSE	BFK	Mon, Feb 10, 2014	13.21	13.22	13.15	13.17
3152	NYSE	BFK	Fri, Feb 7, 2014	13.13	13.19	13.09	13.15
3151	NYSE	BFK	Thu, Feb 6, 2014	13.12	13.12	13.04	13.08
3150	NYSE	BFK	Wed, Feb 5, 2014	13.15	13.17	13.05	13.08
3149	NYSE	BFK	Tue, Feb 4, 2014	13.30	13.32	13.16	13.16
3148	NYSE	BFK	Mon, Feb 3, 2014	13.28	13.33	13.25	13.29
3147	NYSE	BFK	Fri, Jan 31, 2014	13.10	13.27	13.10	13.25
3146	NYSE	BFK	Thu, Jan 30, 2014	13.11	13.14	13.09	13.10
3145	NYSE	BFK	Wed, Jan 29, 2014	13.19	13.19	13.11	13.11
3144	NYSE	BFK	Tue, Jan 28, 2014	13.07	13.19	13.06	13.18
3143	NYSE	BFK	Mon, Jan 27, 2014	13.20	13.25	13.05	13.05
3142	NYSE	BFK	Fri, Jan 24, 2014	13.29	13.33	13.17	13.18
3141	NYSE	BFK	Thu, Jan 23, 2014	13.20	13.33	13.20	13.30
3140	NYSE	BFK	Wed, Jan 22, 2014	13.19	13.23	13.15	13.18
3139	NYSE	BFK	Tue, Jan 21, 2014	13.28	13.28	13.16	13.19
3138	NYSE	BFK	Fri, Jan 17, 2014	13.11	13.31	13.10	13.21
3137	NYSE	BFK	Thu, Jan 16, 2014	13.11	13.14	13.07	13.08
3136	NYSE	BFK	Wed, Jan 15, 2014	13.06	13.09	13.04	13.08
3135	NYSE	BFK	Tue, Jan 14, 2014	13.07	13.13	13.03	13.06
3134	NYSE	BFK	Mon, Jan 13, 2014	13.09	13.15	13.04	13.14
3133	NYSE	BFK	Fri, Jan 10, 2014	13.05	13.14	13.05	13.07
3132	NYSE	BFK	Thu, Jan 9, 2014	12.97	13.03	12.97	13.01
3131	NYSE	BFK	Wed, Jan 8, 2014	13.09	13.10	12.96	12.99
3130	NYSE	BFK	Tue, Jan 7, 2014	13.05	13.10	12.99	13.09
3129	NYSE	BFK	Mon, Jan 6, 2014	12.95	13.03	12.85	12.96
3128	NYSE	BFK	Fri, Jan 3, 2014	12.75	12.94	12.75	12.90
3127	NYSE	BFK	Thu, Jan 2, 2014	12.72	12.78	12.66	12.76
3126	NYSE	BFK	Tue, Dec 31, 2013	12.73	12.75	12.62	12.70
3125	NYSE	BFK	Mon, Dec 30, 2013	12.71	12.83	12.70	12.73
3124	NYSE	BFK	Fri, Dec 27, 2013	12.81	12.84	12.66	12.76
3123	NYSE	BFK	Thu, Dec 26, 2013	12.80	12.90	12.79	12.84
3122	NYSE	BFK	Tue, Dec 24, 2013	13.01	13.01	12.79	12.80
3121	NYSE	BFK	Mon, Dec 23, 2013	12.78	12.99	12.78	12.99
3120	NYSE	BFK	Fri, Dec 20, 2013	12.63	12.88	12.59	12.78
3119	NYSE	BFK	Thu, Dec 19, 2013	12.51	12.69	12.50	12.67
3118	NYSE	BFK	Wed, Dec 18, 2013	12.32	12.56	12.32	12.55
3117	NYSE	BFK	Tue, Dec 17, 2013	12.06	12.40	12.06	12.34
3116	NYSE	BFK	Mon, Dec 16, 2013	12.05	12.12	12.00	12.10
3115	NYSE	BFK	Fri, Dec 13, 2013	11.98	12.05	11.95	12.05
3114	NYSE	BFK	Thu, Dec 12, 2013	11.97	12.04	11.96	12.01
3113	NYSE	BFK	Wed, Dec 11, 2013	12.07	12.07	11.95	12.00
3112	NYSE	BFK	Tue, Dec 10, 2013	12.05	12.08	12.01	12.08
3111	NYSE	BFK	Mon, Dec 9, 2013	12.04	12.07	12.00	12.01
3110	NYSE	BFK	Fri, Dec 6, 2013	12.07	12.10	12.00	12.08
3109	NYSE	BFK	Thu, Dec 5, 2013	12.08	12.11	12.00	12.02
3108	NYSE	BFK	Wed, Dec 4, 2013	12.13	12.14	12.08	12.11
3107	NYSE	BFK	Tue, Dec 3, 2013	12.12	12.16	12.07	12.16
3106	NYSE	BFK	Mon, Dec 2, 2013	12.20	12.21	12.08	12.14
3105	NYSE	BFK	Fri, Nov 29, 2013	12.17	12.17	12.12	12.15
3104	NYSE	BFK	Wed, Nov 27, 2013	12.08	12.13	12.07	12.11
3103	NYSE	BFK	Tue, Nov 26, 2013	12.11	12.15	12.08	12.12
3102	NYSE	BFK	Mon, Nov 25, 2013	12.20	12.20	12.08	12.13
3101	NYSE	BFK	Fri, Nov 22, 2013	12.28	12.29	12.19	12.19
3100	NYSE	BFK	Thu, Nov 21, 2013	12.33	12.40	12.26	12.31
3099	NYSE	BFK	Wed, Nov 20, 2013	12.42	12.47	12.33	12.34
3098	NYSE	BFK	Tue, Nov 19, 2013	12.49	12.51	12.40	12.45
3097	NYSE	BFK	Mon, Nov 18, 2013	12.52	12.67	12.50	12.53
3096	NYSE	BFK	Fri, Nov 15, 2013	12.36	12.59	12.36	12.56
3095	NYSE	BFK	Thu, Nov 14, 2013	12.33	12.48	12.33	12.41
3094	NYSE	BFK	Wed, Nov 13, 2013	12.44	12.46	12.37	12.40
3093	NYSE	BFK	Tue, Nov 12, 2013	12.69	12.69	12.47	12.56
3092	NYSE	BFK	Mon, Nov 11, 2013	12.74	12.76	12.64	12.65
3091	NYSE	BFK	Fri, Nov 8, 2013	12.90	12.90	12.69	12.79
3090	NYSE	BFK	Thu, Nov 7, 2013	13.05	13.05	12.91	12.96
3089	NYSE	BFK	Wed, Nov 6, 2013	13.21	13.31	13.04	13.07
3088	NYSE	BFK	Tue, Nov 5, 2013	13.20	13.27	13.14	13.27
3087	NYSE	BFK	Mon, Nov 4, 2013	13.19	13.24	13.10	13.20
3086	NYSE	BFK	Fri, Nov 1, 2013	13.33	13.33	13.08	13.10
3085	NYSE	BFK	Thu, Oct 31, 2013	13.30	13.41	13.21	13.26
3084	NYSE	BFK	Wed, Oct 30, 2013	13.26	13.30	13.21	13.30
3083	NYSE	BFK	Tue, Oct 29, 2013	13.28	13.29	13.22	13.29
3082	NYSE	BFK	Mon, Oct 28, 2013	13.11	13.26	13.11	13.26
3081	NYSE	BFK	Fri, Oct 25, 2013	13.12	13.17	13.08	13.11
3080	NYSE	BFK	Thu, Oct 24, 2013	13.11	13.15	13.05	13.07
3079	NYSE	BFK	Wed, Oct 23, 2013	13.09	13.14	13.06	13.10
3078	NYSE	BFK	Tue, Oct 22, 2013	13.06	13.09	13.01	13.09
3077	NYSE	BFK	Mon, Oct 21, 2013	13.08	13.08	12.97	13.02
3076	NYSE	BFK	Fri, Oct 18, 2013	13.05	13.15	12.98	13.06
3075	NYSE	BFK	Thu, Oct 17, 2013	12.68	13.04	12.68	13.03
3074	NYSE	BFK	Wed, Oct 16, 2013	12.61	12.72	12.60	12.70
3073	NYSE	BFK	Tue, Oct 15, 2013	12.64	12.72	12.60	12.63
3072	NYSE	BFK	Mon, Oct 14, 2013	12.77	12.77	12.67	12.69
3071	NYSE	BFK	Fri, Oct 11, 2013	12.73	12.75	12.68	12.74
3070	NYSE	BFK	Thu, Oct 10, 2013	12.77	12.85	12.73	12.81
3069	NYSE	BFK	Wed, Oct 9, 2013	12.79	12.84	12.72	12.84
3068	NYSE	BFK	Tue, Oct 8, 2013	12.83	12.83	12.74	12.78
3067	NYSE	BFK	Mon, Oct 7, 2013	12.92	12.96	12.75	12.83
3066	NYSE	BFK	Fri, Oct 4, 2013	12.95	13.00	12.92	12.98
3065	NYSE	BFK	Thu, Oct 3, 2013	13.00	13.03	12.93	12.97
3064	NYSE	BFK	Wed, Oct 2, 2013	13.00	13.12	12.91	13.07
3063	NYSE	BFK	Tue, Oct 1, 2013	13.03	13.07	12.96	13.01
3062	NYSE	BFK	Mon, Sep 30, 2013	13.04	13.06	12.97	12.97
3061	NYSE	BFK	Fri, Sep 27, 2013	13.12	13.14	13.03	13.06
3060	NYSE	BFK	Thu, Sep 26, 2013	13.24	13.25	13.13	13.14
3059	NYSE	BFK	Wed, Sep 25, 2013	13.21	13.26	13.15	13.25
3058	NYSE	BFK	Tue, Sep 24, 2013	13.07	13.22	12.98	13.21
3057	NYSE	BFK	Mon, Sep 23, 2013	13.04	13.12	13.01	13.10
3056	NYSE	BFK	Fri, Sep 20, 2013	12.91	13.01	12.85	13.00
3055	NYSE	BFK	Thu, Sep 19, 2013	13.00	13.00	12.91	12.95
3054	NYSE	BFK	Wed, Sep 18, 2013	12.57	13.00	12.50	12.99
3053	NYSE	BFK	Tue, Sep 17, 2013	12.27	12.66	12.27	12.61
3052	NYSE	BFK	Mon, Sep 16, 2013	12.33	12.37	12.23	12.25
3051	NYSE	BFK	Fri, Sep 13, 2013	12.20	12.31	12.19	12.27
3050	NYSE	BFK	Thu, Sep 12, 2013	12.19	12.27	12.18	12.20
3049	NYSE	BFK	Wed, Sep 11, 2013	12.30	12.30	12.24	12.24
3048	NYSE	BFK	Tue, Sep 10, 2013	12.37	12.37	12.28	12.34
3047	NYSE	BFK	Mon, Sep 9, 2013	12.31	12.40	12.30	12.36
3046	NYSE	BFK	Fri, Sep 6, 2013	12.30	12.39	12.25	12.36
3045	NYSE	BFK	Thu, Sep 5, 2013	12.35	12.36	12.28	12.28
3044	NYSE	BFK	Wed, Sep 4, 2013	12.42	12.42	12.25	12.40
3043	NYSE	BFK	Tue, Sep 3, 2013	12.44	12.48	12.35	12.38
3042	NYSE	BFK	Fri, Aug 30, 2013	12.43	12.45	12.39	12.41
3041	NYSE	BFK	Thu, Aug 29, 2013	12.47	12.54	12.38	12.49
3040	NYSE	BFK	Wed, Aug 28, 2013	12.71	12.72	12.53	12.54
3039	NYSE	BFK	Tue, Aug 27, 2013	12.71	12.82	12.62	12.68
3038	NYSE	BFK	Mon, Aug 26, 2013	12.80	12.84	12.70	12.75
3037	NYSE	BFK	Fri, Aug 23, 2013	12.77	12.86	12.61	12.84
3036	NYSE	BFK	Thu, Aug 22, 2013	12.47	12.73	12.40	12.73
3035	NYSE	BFK	Wed, Aug 21, 2013	12.38	12.60	12.33	12.51
3034	NYSE	BFK	Tue, Aug 20, 2013	12.13	12.43	12.13	12.43
3033	NYSE	BFK	Mon, Aug 19, 2013	12.24	12.25	12.15	12.18
3032	NYSE	BFK	Fri, Aug 16, 2013	12.26	12.27	12.16	12.24
3031	NYSE	BFK	Thu, Aug 15, 2013	12.30	12.33	12.21	12.29
3030	NYSE	BFK	Wed, Aug 14, 2013	12.26	12.37	12.22	12.37
3029	NYSE	BFK	Tue, Aug 13, 2013	12.30	12.39	12.26	12.30
3028	NYSE	BFK	Mon, Aug 12, 2013	12.34	12.45	12.33	12.40
3027	NYSE	BFK	Fri, Aug 9, 2013	12.33	12.37	12.29	12.34
3026	NYSE	BFK	Thu, Aug 8, 2013	12.34	12.42	12.30	12.37
3025	NYSE	BFK	Wed, Aug 7, 2013	12.33	12.39	12.31	12.34
3024	NYSE	BFK	Tue, Aug 6, 2013	12.44	12.46	12.37	12.42
3023	NYSE	BFK	Mon, Aug 5, 2013	12.67	12.67	12.50	12.51
3022	NYSE	BFK	Fri, Aug 2, 2013	12.62	12.70	12.58	12.67
3021	NYSE	BFK	Thu, Aug 1, 2013	12.73	12.79	12.58	12.60
3020	NYSE	BFK	Wed, Jul 31, 2013	12.72	12.80	12.60	12.78
3019	NYSE	BFK	Tue, Jul 30, 2013	12.60	12.78	12.57	12.77
3018	NYSE	BFK	Mon, Jul 29, 2013	12.63	12.76	12.62	12.71
3017	NYSE	BFK	Fri, Jul 26, 2013	12.48	12.68	12.44	12.63
3016	NYSE	BFK	Thu, Jul 25, 2013	12.57	12.59	12.38	12.58
3015	NYSE	BFK	Wed, Jul 24, 2013	12.73	12.73	12.58	12.63
3014	NYSE	BFK	Tue, Jul 23, 2013	12.70	12.80	12.58	12.70
3013	NYSE	BFK	Mon, Jul 22, 2013	12.91	12.91	12.59	12.68
3012	NYSE	BFK	Fri, Jul 19, 2013	13.02	13.03	12.86	12.89
3011	NYSE	BFK	Thu, Jul 18, 2013	13.07	13.11	13.01	13.03
3010	NYSE	BFK	Wed, Jul 17, 2013	13.01	13.10	12.98	13.06
3009	NYSE	BFK	Tue, Jul 16, 2013	12.87	13.08	12.85	13.01
3008	NYSE	BFK	Mon, Jul 15, 2013	13.17	13.17	13.01	13.06
3007	NYSE	BFK	Fri, Jul 12, 2013	13.25	13.34	13.14	13.18
3006	NYSE	BFK	Thu, Jul 11, 2013	13.25	13.30	13.16	13.22
3005	NYSE	BFK	Wed, Jul 10, 2013	13.15	13.25	13.05	13.18
3004	NYSE	BFK	Tue, Jul 9, 2013	13.24	13.28	13.13	13.20
3003	NYSE	BFK	Mon, Jul 8, 2013	13.29	13.45	13.16	13.26
3002	NYSE	BFK	Fri, Jul 5, 2013	13.33	13.40	13.15	13.35
3001	NYSE	BFK	Wed, Jul 3, 2013	13.66	13.66	13.43	13.48
3000	NYSE	BFK	Tue, Jul 2, 2013	13.87	13.90	13.71	13.71
2999	NYSE	BFK	Mon, Jul 1, 2013	13.83	13.97	13.83	13.87
2998	NYSE	BFK	Fri, Jun 28, 2013	13.82	13.90	13.70	13.87
2997	NYSE	BFK	Thu, Jun 27, 2013	13.72	13.98	13.70	13.84
2996	NYSE	BFK	Wed, Jun 26, 2013	13.23	13.70	13.15	13.65
2995	NYSE	BFK	Tue, Jun 25, 2013	13.11	13.15	12.91	13.14
2994	NYSE	BFK	Mon, Jun 24, 2013	13.26	13.26	12.91	13.07
2993	NYSE	BFK	Fri, Jun 21, 2013	13.40	13.50	13.29	13.35
2992	NYSE	BFK	Thu, Jun 20, 2013	13.51	13.54	13.40	13.48
2991	NYSE	BFK	Wed, Jun 19, 2013	13.77	13.80	13.66	13.70
2990	NYSE	BFK	Tue, Jun 18, 2013	14.00	14.02	13.80	13.85
2989	NYSE	BFK	Mon, Jun 17, 2013	14.01	14.13	13.90	14.02
2988	NYSE	BFK	Fri, Jun 14, 2013	13.74	14.03	13.69	14.01
2987	NYSE	BFK	Thu, Jun 13, 2013	13.53	13.74	13.36	13.73
2986	NYSE	BFK	Wed, Jun 12, 2013	13.85	13.91	13.50	13.50
2985	NYSE	BFK	Tue, Jun 11, 2013	14.07	14.14	13.91	14.07
2984	NYSE	BFK	Mon, Jun 10, 2013	14.47	14.47	14.20	14.25
2983	NYSE	BFK	Fri, Jun 7, 2013	14.51	14.59	14.40	14.51
2982	NYSE	BFK	Thu, Jun 6, 2013	14.41	14.56	14.37	14.54
2981	NYSE	BFK	Wed, Jun 5, 2013	14.21	14.42	14.20	14.42
2980	NYSE	BFK	Tue, Jun 4, 2013	14.08	14.20	13.92	14.18
2979	NYSE	BFK	Mon, Jun 3, 2013	14.52	14.53	14.09	14.16
2978	NYSE	BFK	Fri, May 31, 2013	14.75	14.82	14.43	14.52
2977	NYSE	BFK	Thu, May 30, 2013	14.99	15.01	14.75	14.78
2976	NYSE	BFK	Wed, May 29, 2013	15.16	15.21	14.93	14.95
2975	NYSE	BFK	Tue, May 28, 2013	15.36	15.38	15.17	15.23
2974	NYSE	BFK	Fri, May 24, 2013	15.36	15.36	15.30	15.33
2973	NYSE	BFK	Thu, May 23, 2013	15.25	15.37	15.24	15.37
2972	NYSE	BFK	Wed, May 22, 2013	15.38	15.40	15.29	15.31
2971	NYSE	BFK	Tue, May 21, 2013	15.37	15.38	15.30	15.33
2970	NYSE	BFK	Mon, May 20, 2013	15.32	15.48	15.30	15.45
2969	NYSE	BFK	Fri, May 17, 2013	15.30	15.34	15.22	15.29
2968	NYSE	BFK	Thu, May 16, 2013	15.31	15.36	15.27	15.29
2967	NYSE	BFK	Wed, May 15, 2013	15.37	15.37	15.19	15.27
2966	NYSE	BFK	Tue, May 14, 2013	15.33	15.36	15.25	15.36
2965	NYSE	BFK	Mon, May 13, 2013	15.46	15.46	15.24	15.32
2964	NYSE	BFK	Fri, May 10, 2013	15.51	15.55	15.45	15.54
2963	NYSE	BFK	Thu, May 9, 2013	15.55	15.58	15.42	15.44
2962	NYSE	BFK	Wed, May 8, 2013	15.57	15.57	15.47	15.50
2961	NYSE	BFK	Tue, May 7, 2013	15.46	15.56	15.42	15.56
2960	NYSE	BFK	Mon, May 6, 2013	15.45	15.47	15.40	15.46
2959	NYSE	BFK	Fri, May 3, 2013	15.42	15.45	15.37	15.42
2958	NYSE	BFK	Thu, May 2, 2013	15.35	15.52	15.35	15.47
2957	NYSE	BFK	Wed, May 1, 2013	15.45	15.48	15.32	15.38
2956	NYSE	BFK	Tue, Apr 30, 2013	15.49	15.50	15.32	15.40
2955	NYSE	BFK	Mon, Apr 29, 2013	15.36	15.43	15.36	15.37
2954	NYSE	BFK	Fri, Apr 26, 2013	15.31	15.40	15.28	15.38
2953	NYSE	BFK	Thu, Apr 25, 2013	15.27	15.40	15.27	15.35
2952	NYSE	BFK	Wed, Apr 24, 2013	15.39	15.39	15.27	15.33
2951	NYSE	BFK	Tue, Apr 23, 2013	15.27	15.40	15.27	15.38
2950	NYSE	BFK	Mon, Apr 22, 2013	15.25	15.29	15.24	15.27
2949	NYSE	BFK	Fri, Apr 19, 2013	15.21	15.29	15.21	15.24
2948	NYSE	BFK	Thu, Apr 18, 2013	15.22	15.25	15.16	15.20
2947	NYSE	BFK	Wed, Apr 17, 2013	15.17	15.26	15.17	15.17
2946	NYSE	BFK	Tue, Apr 16, 2013	15.20	15.22	15.16	15.17
2945	NYSE	BFK	Mon, Apr 15, 2013	15.23	15.24	15.15	15.20
2944	NYSE	BFK	Fri, Apr 12, 2013	15.14	15.24	15.12	15.22
2943	NYSE	BFK	Thu, Apr 11, 2013	15.17	15.17	15.13	15.13
2942	NYSE	BFK	Wed, Apr 10, 2013	15.23	15.28	15.17	15.22
2941	NYSE	BFK	Tue, Apr 9, 2013	15.19	15.25	15.15	15.23
2940	NYSE	BFK	Mon, Apr 8, 2013	15.16	15.19	15.14	15.18
2939	NYSE	BFK	Fri, Apr 5, 2013	15.09	15.19	15.09	15.15
2938	NYSE	BFK	Thu, Apr 4, 2013	15.02	15.05	14.95	15.01
2937	NYSE	BFK	Wed, Apr 3, 2013	15.07	15.09	14.88	14.99
2936	NYSE	BFK	Tue, Apr 2, 2013	15.16	15.17	15.06	15.10
2935	NYSE	BFK	Mon, Apr 1, 2013	15.15	15.24	15.11	15.11
2934	NYSE	BFK	Thu, Mar 28, 2013	15.25	15.28	15.13	15.13
2933	NYSE	BFK	Wed, Mar 27, 2013	15.13	15.23	15.13	15.20
2932	NYSE	BFK	Tue, Mar 26, 2013	15.22	15.22	15.07	15.15
2931	NYSE	BFK	Mon, Mar 25, 2013	15.28	15.32	15.15	15.20
2930	NYSE	BFK	Fri, Mar 22, 2013	15.43	15.43	15.28	15.34
2929	NYSE	BFK	Thu, Mar 21, 2013	15.35	15.46	15.28	15.37
2928	NYSE	BFK	Wed, Mar 20, 2013	15.35	15.45	15.31	15.43
2927	NYSE	BFK	Tue, Mar 19, 2013	15.38	15.40	15.19	15.31
2926	NYSE	BFK	Mon, Mar 18, 2013	14.94	15.30	14.85	15.28
2925	NYSE	BFK	Fri, Mar 15, 2013	14.99	15.03	14.81	14.89
2924	NYSE	BFK	Thu, Mar 14, 2013	15.45	15.45	15.08	15.10
2923	NYSE	BFK	Wed, Mar 13, 2013	15.49	15.54	15.37	15.41
2922	NYSE	BFK	Tue, Mar 12, 2013	15.71	15.82	15.53	15.60
2921	NYSE	BFK	Mon, Mar 11, 2013	16.08	16.08	15.75	15.76
2920	NYSE	BFK	Fri, Mar 8, 2013	15.93	16.04	15.83	16.04
2919	NYSE	BFK	Thu, Mar 7, 2013	16.08	16.08	15.80	15.88
2918	NYSE	BFK	Wed, Mar 6, 2013	16.00	16.05	15.88	16.05
2917	NYSE	BFK	Tue, Mar 5, 2013	15.90	15.98	15.86	15.98
2916	NYSE	BFK	Mon, Mar 4, 2013	15.88	15.92	15.81	15.92
2915	NYSE	BFK	Fri, Mar 1, 2013	15.92	16.00	15.79	15.86
2914	NYSE	BFK	Thu, Feb 28, 2013	15.80	15.86	15.74	15.82
2913	NYSE	BFK	Wed, Feb 27, 2013	15.78	15.86	15.66	15.80
2912	NYSE	BFK	Tue, Feb 26, 2013	15.74	15.78	15.60	15.75
2911	NYSE	BFK	Mon, Feb 25, 2013	15.76	15.81	15.70	15.74
2910	NYSE	BFK	Fri, Feb 22, 2013	15.92	15.92	15.67	15.79
2909	NYSE	BFK	Thu, Feb 21, 2013	15.78	15.90	15.78	15.85
2908	NYSE	BFK	Wed, Feb 20, 2013	15.82	15.84	15.66	15.74
2907	NYSE	BFK	Tue, Feb 19, 2013	15.75	15.80	15.67	15.80
2906	NYSE	BFK	Fri, Feb 15, 2013	15.85	15.86	15.62	15.71
2905	NYSE	BFK	Thu, Feb 14, 2013	15.88	15.95	15.67	15.85
2904	NYSE	BFK	Wed, Feb 13, 2013	16.06	16.07	15.85	15.88
2903	NYSE	BFK	Tue, Feb 12, 2013	16.01	16.08	15.95	15.96
2902	NYSE	BFK	Mon, Feb 11, 2013	16.00	16.01	15.95	16.01
2901	NYSE	BFK	Fri, Feb 8, 2013	15.99	16.03	15.91	15.94
2900	NYSE	BFK	Thu, Feb 7, 2013	16.01	16.01	15.91	15.92
2899	NYSE	BFK	Wed, Feb 6, 2013	15.89	15.98	15.87	15.98
2898	NYSE	BFK	Tue, Feb 5, 2013	15.76	15.88	15.76	15.87
2897	NYSE	BFK	Mon, Feb 4, 2013	15.81	15.81	15.74	15.81
2896	NYSE	BFK	Fri, Feb 1, 2013	15.79	15.90	15.71	15.75
2895	NYSE	BFK	Thu, Jan 31, 2013	15.84	15.92	15.74	15.82
2894	NYSE	BFK	Wed, Jan 30, 2013	15.69	15.97	15.68	15.91
2893	NYSE	BFK	Tue, Jan 29, 2013	15.79	15.99	15.71	15.75
2892	NYSE	BFK	Mon, Jan 28, 2013	16.01	16.01	15.80	15.88
2891	NYSE	BFK	Fri, Jan 25, 2013	16.03	16.06	15.93	15.99
2890	NYSE	BFK	Thu, Jan 24, 2013	16.07	16.08	15.93	15.98
2889	NYSE	BFK	Wed, Jan 23, 2013	16.04	16.10	15.95	16.04
2888	NYSE	BFK	Tue, Jan 22, 2013	16.10	16.12	16.01	16.05
2887	NYSE	BFK	Fri, Jan 18, 2013	16.14	16.14	15.99	16.10
2886	NYSE	BFK	Thu, Jan 17, 2013	16.11	16.13	15.99	16.13
2885	NYSE	BFK	Wed, Jan 16, 2013	16.04	16.04	15.75	16.02
2884	NYSE	BFK	Tue, Jan 15, 2013	16.16	16.31	15.91	15.99
2883	NYSE	BFK	Mon, Jan 14, 2013	16.21	16.29	16.06	16.07
2882	NYSE	BFK	Fri, Jan 11, 2013	16.36	16.37	16.19	16.19
2881	NYSE	BFK	Thu, Jan 10, 2013	16.53	16.53	16.30	16.42
2880	NYSE	BFK	Wed, Jan 9, 2013	16.34	16.46	16.29	16.46
2879	NYSE	BFK	Tue, Jan 8, 2013	16.24	16.32	16.20	16.29
2878	NYSE	BFK	Mon, Jan 7, 2013	16.19	16.31	16.15	16.23
2877	NYSE	BFK	Fri, Jan 4, 2013	16.17	16.29	16.14	16.19
2876	NYSE	BFK	Thu, Jan 3, 2013	16.07	16.23	15.95	16.13
2875	NYSE	BFK	Wed, Jan 2, 2013	15.61	16.00	15.61	15.99
2874	NYSE	BFK	Mon, Dec 31, 2012	15.41	15.52	15.28	15.52
2873	NYSE	BFK	Fri, Dec 28, 2012	15.32	15.52	15.28	15.41
2872	NYSE	BFK	Thu, Dec 27, 2012	15.61	15.62	15.21	15.24
2871	NYSE	BFK	Wed, Dec 26, 2012	15.59	15.69	15.57	15.63
2870	NYSE	BFK	Mon, Dec 24, 2012	15.73	15.73	15.61	15.62
2869	NYSE	BFK	Fri, Dec 21, 2012	15.60	15.73	15.50	15.73
2868	NYSE	BFK	Thu, Dec 20, 2012	15.67	15.73	15.56	15.59
2867	NYSE	BFK	Wed, Dec 19, 2012	15.68	15.96	15.55	15.60
2866	NYSE	BFK	Tue, Dec 18, 2012	15.67	15.82	15.52	15.68
2865	NYSE	BFK	Mon, Dec 17, 2012	16.23	16.23	15.65	15.76
2864	NYSE	BFK	Fri, Dec 14, 2012	16.20	16.20	16.02	16.10
2863	NYSE	BFK	Thu, Dec 13, 2012	16.25	16.28	16.12	16.21
2862	NYSE	BFK	Wed, Dec 12, 2012	16.23	16.48	16.20	16.21
2861	NYSE	BFK	Tue, Dec 11, 2012	16.45	16.55	16.30	16.42
2860	NYSE	BFK	Mon, Dec 10, 2012	16.40	16.52	16.22	16.31
2859	NYSE	BFK	Fri, Dec 7, 2012	16.58	16.58	16.36	16.36
2858	NYSE	BFK	Thu, Dec 6, 2012	16.73	16.75	16.58	16.59
2857	NYSE	BFK	Wed, Dec 5, 2012	16.61	16.77	16.60	16.72
2856	NYSE	BFK	Tue, Dec 4, 2012	16.67	16.71	16.51	16.61
2855	NYSE	BFK	Mon, Dec 3, 2012	16.65	16.79	16.56	16.66
2854	NYSE	BFK	Fri, Nov 30, 2012	16.55	16.66	16.47	16.66
2853	NYSE	BFK	Thu, Nov 29, 2012	16.48	16.54	16.45	16.49
2852	NYSE	BFK	Wed, Nov 28, 2012	16.39	16.50	16.36	16.50
2851	NYSE	BFK	Tue, Nov 27, 2012	16.12	16.38	16.12	16.38
2850	NYSE	BFK	Mon, Nov 26, 2012	16.28	16.28	16.06	16.16
2849	NYSE	BFK	Fri, Nov 23, 2012	16.16	16.34	16.14	16.33
2848	NYSE	BFK	Wed, Nov 21, 2012	16.19	16.24	16.14	16.15
2847	NYSE	BFK	Tue, Nov 20, 2012	16.23	16.24	16.06	16.24
2846	NYSE	BFK	Mon, Nov 19, 2012	15.86	16.21	15.86	16.17
2845	NYSE	BFK	Fri, Nov 16, 2012	15.63	15.93	15.60	15.88
2844	NYSE	BFK	Thu, Nov 15, 2012	15.80	15.81	15.45	15.63
2843	NYSE	BFK	Wed, Nov 14, 2012	15.81	15.94	15.81	15.86
2842	NYSE	BFK	Tue, Nov 13, 2012	16.16	16.16	15.88	15.94
2841	NYSE	BFK	Mon, Nov 12, 2012	16.23	16.28	16.18	16.22
2840	NYSE	BFK	Fri, Nov 9, 2012	16.25	16.40	16.09	16.17
2839	NYSE	BFK	Thu, Nov 8, 2012	16.15	16.37	16.15	16.34
2838	NYSE	BFK	Wed, Nov 7, 2012	15.86	16.23	15.86	16.17
2837	NYSE	BFK	Tue, Nov 6, 2012	15.70	16.13	15.70	16.01
2836	NYSE	BFK	Mon, Nov 5, 2012	16.20	16.20	15.88	15.93
2835	NYSE	BFK	Fri, Nov 2, 2012	16.46	16.46	16.09	16.14
2834	NYSE	BFK	Thu, Nov 1, 2012	16.44	16.49	16.36	16.45
2833	NYSE	BFK	Wed, Oct 31, 2012	16.35	16.68	16.33	16.34
2832	NYSE	BFK	Fri, Oct 26, 2012	16.50	16.69	16.34	16.38
2831	NYSE	BFK	Thu, Oct 25, 2012	16.46	16.46	16.32	16.41
2830	NYSE	BFK	Wed, Oct 24, 2012	16.18	16.42	16.11	16.42
2829	NYSE	BFK	Tue, Oct 23, 2012	16.23	16.23	16.05	16.10
2828	NYSE	BFK	Mon, Oct 22, 2012	16.24	16.24	16.14	16.19
2827	NYSE	BFK	Fri, Oct 19, 2012	16.21	16.24	16.10	16.21
2826	NYSE	BFK	Thu, Oct 18, 2012	16.20	16.24	16.11	16.18
2825	NYSE	BFK	Wed, Oct 17, 2012	16.12	16.19	16.10	16.17
2824	NYSE	BFK	Tue, Oct 16, 2012	16.05	16.13	16.02	16.12
2823	NYSE	BFK	Mon, Oct 15, 2012	16.21	16.23	16.04	16.09
2822	NYSE	BFK	Fri, Oct 12, 2012	16.18	16.27	16.07	16.16
2821	NYSE	BFK	Thu, Oct 11, 2012	16.08	16.17	16.05	16.12
2820	NYSE	BFK	Wed, Oct 10, 2012	16.13	16.21	16.01	16.21
2819	NYSE	BFK	Tue, Oct 9, 2012	16.15	16.18	16.10	16.12
2818	NYSE	BFK	Mon, Oct 8, 2012	16.22	16.25	16.11	16.20
2817	NYSE	BFK	Fri, Oct 5, 2012	16.10	16.22	16.08	16.19
2816	NYSE	BFK	Thu, Oct 4, 2012	16.23	16.23	16.05	16.12
2815	NYSE	BFK	Wed, Oct 3, 2012	16.32	16.36	16.15	16.21
2814	NYSE	BFK	Tue, Oct 2, 2012	16.48	16.48	16.21	16.27
2813	NYSE	BFK	Mon, Oct 1, 2012	16.52	16.59	16.35	16.40
2812	NYSE	BFK	Fri, Sep 28, 2012	16.45	16.50	16.37	16.50
2811	NYSE	BFK	Thu, Sep 27, 2012	16.45	16.45	16.28	16.37
2810	NYSE	BFK	Wed, Sep 26, 2012	16.31	16.48	16.26	16.40
2809	NYSE	BFK	Tue, Sep 25, 2012	16.13	16.27	16.07	16.27
2808	NYSE	BFK	Mon, Sep 24, 2012	16.05	16.12	15.99	16.09
2807	NYSE	BFK	Fri, Sep 21, 2012	16.02	16.02	15.96	16.02
2806	NYSE	BFK	Thu, Sep 20, 2012	15.94	16.02	15.87	15.99
2805	NYSE	BFK	Wed, Sep 19, 2012	15.91	15.95	15.90	15.95
2804	NYSE	BFK	Tue, Sep 18, 2012	15.89	15.92	15.87	15.91
2803	NYSE	BFK	Mon, Sep 17, 2012	15.89	15.92	15.83	15.90
2802	NYSE	BFK	Fri, Sep 14, 2012	15.83	15.90	15.80	15.87
2801	NYSE	BFK	Thu, Sep 13, 2012	15.65	15.79	15.63	15.79
2800	NYSE	BFK	Wed, Sep 12, 2012	15.60	15.69	15.54	15.69
2799	NYSE	BFK	Tue, Sep 11, 2012	15.59	15.64	15.54	15.62
2798	NYSE	BFK	Mon, Sep 10, 2012	15.54	15.58	15.52	15.57
2797	NYSE	BFK	Fri, Sep 7, 2012	15.48	15.55	15.48	15.55
2796	NYSE	BFK	Thu, Sep 6, 2012	15.49	15.58	15.47	15.51
2795	NYSE	BFK	Wed, Sep 5, 2012	15.54	15.59	15.50	15.51
2794	NYSE	BFK	Tue, Sep 4, 2012	15.63	15.64	15.50	15.51
2793	NYSE	BFK	Fri, Aug 31, 2012	15.51	15.59	15.47	15.59
2792	NYSE	BFK	Thu, Aug 30, 2012	15.48	15.53	15.40	15.53
2791	NYSE	BFK	Wed, Aug 29, 2012	15.37	15.52	15.37	15.52
2790	NYSE	BFK	Tue, Aug 28, 2012	15.37	15.45	15.34	15.45
2789	NYSE	BFK	Mon, Aug 27, 2012	15.28	15.37	15.23	15.34
2788	NYSE	BFK	Fri, Aug 24, 2012	15.16	15.30	15.12	15.21
2787	NYSE	BFK	Thu, Aug 23, 2012	15.27	15.39	15.12	15.18
2786	NYSE	BFK	Wed, Aug 22, 2012	15.37	15.37	15.01	15.24
2785	NYSE	BFK	Tue, Aug 21, 2012	15.69	15.69	15.32	15.37
2784	NYSE	BFK	Mon, Aug 20, 2012	15.64	15.70	15.61	15.64
2783	NYSE	BFK	Fri, Aug 17, 2012	15.56	15.71	15.53	15.70
2782	NYSE	BFK	Thu, Aug 16, 2012	15.58	15.65	15.53	15.54
2781	NYSE	BFK	Wed, Aug 15, 2012	15.49	15.57	15.49	15.50
2780	NYSE	BFK	Tue, Aug 14, 2012	15.32	15.58	15.32	15.45
2779	NYSE	BFK	Mon, Aug 13, 2012	15.57	15.58	15.38	15.40
2778	NYSE	BFK	Fri, Aug 10, 2012	15.53	15.64	15.50	15.56
2777	NYSE	BFK	Thu, Aug 9, 2012	15.74	15.74	15.48	15.51
2776	NYSE	BFK	Wed, Aug 8, 2012	15.75	15.84	15.70	15.70
2775	NYSE	BFK	Tue, Aug 7, 2012	16.02	16.02	15.81	15.81
2774	NYSE	BFK	Mon, Aug 6, 2012	15.96	16.03	15.95	15.95
2773	NYSE	BFK	Fri, Aug 3, 2012	15.97	16.00	15.86	15.92
2772	NYSE	BFK	Thu, Aug 2, 2012	16.07	16.07	15.88	15.88
2771	NYSE	BFK	Wed, Aug 1, 2012	16.14	16.14	15.97	16.06
2770	NYSE	BFK	Tue, Jul 31, 2012	16.02	16.10	15.94	16.06
2769	NYSE	BFK	Mon, Jul 30, 2012	15.94	16.04	15.94	15.97
2768	NYSE	BFK	Fri, Jul 27, 2012	16.03	16.07	15.90	15.92
2767	NYSE	BFK	Thu, Jul 26, 2012	16.10	16.10	15.94	16.00
2766	NYSE	BFK	Wed, Jul 25, 2012	16.04	16.04	15.94	16.01
2765	NYSE	BFK	Tue, Jul 24, 2012	16.00	16.08	15.97	15.98
2764	NYSE	BFK	Mon, Jul 23, 2012	15.94	16.05	15.92	16.00
2763	NYSE	BFK	Fri, Jul 20, 2012	16.01	16.07	15.92	15.95
2762	NYSE	BFK	Thu, Jul 19, 2012	15.96	16.02	15.90	16.02
2761	NYSE	BFK	Wed, Jul 18, 2012	15.98	15.98	15.87	15.90
2760	NYSE	BFK	Tue, Jul 17, 2012	16.13	16.13	15.93	15.93
2759	NYSE	BFK	Mon, Jul 16, 2012	16.00	16.06	15.88	15.95
2758	NYSE	BFK	Fri, Jul 13, 2012	15.96	15.99	15.86	15.99
2757	NYSE	BFK	Thu, Jul 12, 2012	15.99	15.99	15.77	15.84
2756	NYSE	BFK	Wed, Jul 11, 2012	16.18	16.18	15.94	16.02
2755	NYSE	BFK	Tue, Jul 10, 2012	16.00	16.10	15.99	16.10
2754	NYSE	BFK	Mon, Jul 9, 2012	15.97	16.00	15.95	16.00
2753	NYSE	BFK	Fri, Jul 6, 2012	15.94	15.98	15.86	15.97
2752	NYSE	BFK	Thu, Jul 5, 2012	16.00	16.00	15.90	15.98
2751	NYSE	BFK	Tue, Jul 3, 2012	15.91	16.00	15.85	16.00
2750	NYSE	BFK	Mon, Jul 2, 2012	15.74	15.91	15.74	15.91
2749	NYSE	BFK	Fri, Jun 29, 2012	15.69	15.71	15.55	15.71
2748	NYSE	BFK	Thu, Jun 28, 2012	15.56	15.60	15.52	15.58
2747	NYSE	BFK	Wed, Jun 27, 2012	15.54	15.64	15.52	15.55
2746	NYSE	BFK	Tue, Jun 26, 2012	15.52	15.53	15.46	15.51
2745	NYSE	BFK	Mon, Jun 25, 2012	15.54	15.54	15.45	15.52
2744	NYSE	BFK	Fri, Jun 22, 2012	15.46	15.52	15.41	15.47
2743	NYSE	BFK	Thu, Jun 21, 2012	15.44	15.45	15.39	15.39
2742	NYSE	BFK	Wed, Jun 20, 2012	15.40	15.45	15.35	15.40
2741	NYSE	BFK	Tue, Jun 19, 2012	15.34	15.39	15.27	15.39
2740	NYSE	BFK	Mon, Jun 18, 2012	15.13	15.28	15.11	15.27
2739	NYSE	BFK	Fri, Jun 15, 2012	15.21	15.24	14.91	15.06
2738	NYSE	BFK	Thu, Jun 14, 2012	15.36	15.38	15.21	15.22
2737	NYSE	BFK	Wed, Jun 13, 2012	15.30	15.42	15.28	15.41
2736	NYSE	BFK	Tue, Jun 12, 2012	15.33	15.37	15.30	15.35
2735	NYSE	BFK	Mon, Jun 11, 2012	15.33	15.35	15.27	15.31
2734	NYSE	BFK	Fri, Jun 8, 2012	15.13	15.31	15.13	15.28
2733	NYSE	BFK	Thu, Jun 7, 2012	15.30	15.32	15.11	15.19
2732	NYSE	BFK	Wed, Jun 6, 2012	15.12	15.28	15.09	15.28
2731	NYSE	BFK	Tue, Jun 5, 2012	15.15	15.19	15.08	15.13
2730	NYSE	BFK	Mon, Jun 4, 2012	15.10	15.19	14.96	15.17
2729	NYSE	BFK	Fri, Jun 1, 2012	15.15	15.16	15.02	15.10
2728	NYSE	BFK	Thu, May 31, 2012	15.10	15.20	15.02	15.02
2727	NYSE	BFK	Wed, May 30, 2012	15.09	15.20	15.05	15.13
2726	NYSE	BFK	Tue, May 29, 2012	15.13	15.23	15.07	15.14
2725	NYSE	BFK	Fri, May 25, 2012	15.12	15.12	15.01	15.08
2724	NYSE	BFK	Thu, May 24, 2012	15.07	15.07	14.97	15.07
2723	NYSE	BFK	Wed, May 23, 2012	15.09	15.09	14.94	15.02
2722	NYSE	BFK	Tue, May 22, 2012	15.07	15.11	14.94	15.02
2721	NYSE	BFK	Mon, May 21, 2012	15.07	15.07	15.02	15.05
2720	NYSE	BFK	Fri, May 18, 2012	15.03	15.07	14.97	15.03
2719	NYSE	BFK	Thu, May 17, 2012	15.06	15.06	14.97	15.05
2718	NYSE	BFK	Wed, May 16, 2012	15.03	15.04	14.96	15.03
2717	NYSE	BFK	Tue, May 15, 2012	14.92	14.99	14.92	14.98
2716	NYSE	BFK	Mon, May 14, 2012	15.03	15.03	14.89	14.92
2715	NYSE	BFK	Fri, May 11, 2012	15.10	15.10	14.92	14.99
2714	NYSE	BFK	Thu, May 10, 2012	15.10	15.14	15.01	15.04
2713	NYSE	BFK	Wed, May 9, 2012	15.07	15.08	15.02	15.05
2712	NYSE	BFK	Tue, May 8, 2012	14.97	15.11	14.91	15.01
2711	NYSE	BFK	Mon, May 7, 2012	14.93	14.94	14.86	14.90
2710	NYSE	BFK	Fri, May 4, 2012	14.93	14.93	14.84	14.91
2709	NYSE	BFK	Thu, May 3, 2012	14.93	14.93	14.82	14.92
2708	NYSE	BFK	Wed, May 2, 2012	14.89	14.92	14.86	14.91
2707	NYSE	BFK	Tue, May 1, 2012	14.90	15.04	14.87	14.97
2706	NYSE	BFK	Mon, Apr 30, 2012	14.80	14.94	14.76	14.83
2705	NYSE	BFK	Fri, Apr 27, 2012	14.72	14.79	14.72	14.76
2704	NYSE	BFK	Thu, Apr 26, 2012	14.70	14.76	14.70	14.75
2703	NYSE	BFK	Wed, Apr 25, 2012	14.70	14.75	14.67	14.70
2702	NYSE	BFK	Tue, Apr 24, 2012	14.70	14.75	14.68	14.75
2701	NYSE	BFK	Mon, Apr 23, 2012	14.75	14.75	14.64	14.72
2700	NYSE	BFK	Fri, Apr 20, 2012	14.63	14.70	14.61	14.70
2699	NYSE	BFK	Thu, Apr 19, 2012	14.61	14.69	14.60	14.64
2698	NYSE	BFK	Wed, Apr 18, 2012	14.64	14.65	14.58	14.64
2697	NYSE	BFK	Tue, Apr 17, 2012	14.62	14.65	14.52	14.61
2696	NYSE	BFK	Mon, Apr 16, 2012	14.63	14.69	14.60	14.65
2695	NYSE	BFK	Fri, Apr 13, 2012	14.58	14.64	14.53	14.64
2694	NYSE	BFK	Thu, Apr 12, 2012	14.59	14.62	14.50	14.54
2693	NYSE	BFK	Wed, Apr 11, 2012	14.65	14.71	14.60	14.68
2692	NYSE	BFK	Tue, Apr 10, 2012	14.60	14.70	14.60	14.61
2691	NYSE	BFK	Mon, Apr 9, 2012	14.50	14.66	14.50	14.64
2690	NYSE	BFK	Thu, Apr 5, 2012	14.42	14.52	14.42	14.49
2689	NYSE	BFK	Wed, Apr 4, 2012	14.39	14.47	14.38	14.45
2688	NYSE	BFK	Tue, Apr 3, 2012	14.44	14.45	14.33	14.41
2687	NYSE	BFK	Mon, Apr 2, 2012	14.50	14.57	14.37	14.40
2686	NYSE	BFK	Fri, Mar 30, 2012	14.31	14.49	14.31	14.49
2685	NYSE	BFK	Thu, Mar 29, 2012	14.36	14.37	14.30	14.31
2684	NYSE	BFK	Wed, Mar 28, 2012	14.22	14.38	14.22	14.35
2683	NYSE	BFK	Tue, Mar 27, 2012	14.09	14.28	13.99	14.26
2682	NYSE	BFK	Mon, Mar 26, 2012	14.30	14.31	14.05	14.13
2681	NYSE	BFK	Fri, Mar 23, 2012	14.30	14.35	14.25	14.26
2680	NYSE	BFK	Thu, Mar 22, 2012	14.39	14.46	14.32	14.32
2679	NYSE	BFK	Wed, Mar 21, 2012	14.39	14.46	14.31	14.39
2678	NYSE	BFK	Tue, Mar 20, 2012	14.14	14.39	14.14	14.31
2677	NYSE	BFK	Mon, Mar 19, 2012	13.96	14.27	13.87	14.15
2676	NYSE	BFK	Fri, Mar 16, 2012	14.31	14.31	13.85	14.06
2675	NYSE	BFK	Thu, Mar 15, 2012	14.75	14.76	14.34	14.37
2674	NYSE	BFK	Wed, Mar 14, 2012	15.09	15.09	14.75	14.78
2673	NYSE	BFK	Tue, Mar 13, 2012	15.22	15.24	15.00	15.07
2672	NYSE	BFK	Mon, Mar 12, 2012	15.30	15.34	15.25	15.31
2671	NYSE	BFK	Fri, Mar 9, 2012	15.25	15.34	15.21	15.28
2670	NYSE	BFK	Thu, Mar 8, 2012	15.25	15.31	15.20	15.25
2669	NYSE	BFK	Wed, Mar 7, 2012	15.12	15.28	15.10	15.25
2668	NYSE	BFK	Tue, Mar 6, 2012	15.05	15.13	14.91	15.12
2667	NYSE	BFK	Mon, Mar 5, 2012	15.30	15.30	15.01	15.06
2666	NYSE	BFK	Fri, Mar 2, 2012	15.34	15.34	15.24	15.29
2665	NYSE	BFK	Thu, Mar 1, 2012	15.22	15.33	15.20	15.30
2664	NYSE	BFK	Wed, Feb 29, 2012	15.13	15.21	15.10	15.21
2663	NYSE	BFK	Tue, Feb 28, 2012	15.03	15.07	14.97	15.07
2662	NYSE	BFK	Mon, Feb 27, 2012	14.91	15.02	14.83	15.02
2661	NYSE	BFK	Fri, Feb 24, 2012	14.66	14.84	14.66	14.83
2660	NYSE	BFK	Thu, Feb 23, 2012	14.63	14.78	14.56	14.69
2659	NYSE	BFK	Wed, Feb 22, 2012	14.87	14.87	14.61	14.61
2658	NYSE	BFK	Tue, Feb 21, 2012	14.75	14.90	14.62	14.66
2657	NYSE	BFK	Fri, Feb 17, 2012	14.45	14.73	14.26	14.70
2656	NYSE	BFK	Thu, Feb 16, 2012	14.86	14.93	14.52	14.52
2655	NYSE	BFK	Wed, Feb 15, 2012	14.92	14.98	14.88	14.88
2654	NYSE	BFK	Tue, Feb 14, 2012	15.02	15.02	14.88	14.97
2653	NYSE	BFK	Mon, Feb 13, 2012	15.04	15.08	14.89	14.99
2652	NYSE	BFK	Fri, Feb 10, 2012	15.10	15.18	15.01	15.03
2651	NYSE	BFK	Thu, Feb 9, 2012	15.28	15.30	15.08	15.12
2650	NYSE	BFK	Wed, Feb 8, 2012	15.19	15.33	15.06	15.33
2649	NYSE	BFK	Tue, Feb 7, 2012	15.04	15.18	15.02	15.18
2648	NYSE	BFK	Mon, Feb 6, 2012	15.12	15.17	14.96	15.09
2647	NYSE	BFK	Fri, Feb 3, 2012	15.20	15.25	15.04	15.10
2646	NYSE	BFK	Thu, Feb 2, 2012	15.00	15.15	14.98	15.15
2645	NYSE	BFK	Wed, Feb 1, 2012	15.24	15.37	14.92	14.98
2644	NYSE	BFK	Tue, Jan 31, 2012	15.08	15.20	15.08	15.10
2643	NYSE	BFK	Mon, Jan 30, 2012	14.94	15.14	14.94	15.08
2642	NYSE	BFK	Fri, Jan 27, 2012	14.81	14.95	14.77	14.92
2641	NYSE	BFK	Thu, Jan 26, 2012	14.65	14.93	14.65	14.76
2640	NYSE	BFK	Wed, Jan 25, 2012	14.60	14.73	14.58	14.61
2639	NYSE	BFK	Tue, Jan 24, 2012	14.64	14.68	14.53	14.65
2638	NYSE	BFK	Mon, Jan 23, 2012	14.61	14.68	14.58	14.66
2637	NYSE	BFK	Fri, Jan 20, 2012	14.59	14.60	14.48	14.60
2636	NYSE	BFK	Thu, Jan 19, 2012	14.39	14.63	14.38	14.60
2635	NYSE	BFK	Wed, Jan 18, 2012	14.49	14.53	14.42	14.42
2634	NYSE	BFK	Tue, Jan 17, 2012	14.56	14.61	14.46	14.50
2633	NYSE	BFK	Fri, Jan 13, 2012	14.55	14.67	14.47	14.61
2632	NYSE	BFK	Thu, Jan 12, 2012	14.44	14.52	14.41	14.47
2631	NYSE	BFK	Wed, Jan 11, 2012	14.45	14.46	14.36	14.38
2630	NYSE	BFK	Tue, Jan 10, 2012	14.51	14.53	14.42	14.49
2629	NYSE	BFK	Mon, Jan 9, 2012	14.48	14.56	14.44	14.45
2628	NYSE	BFK	Fri, Jan 6, 2012	14.38	14.54	14.34	14.43
2627	NYSE	BFK	Thu, Jan 5, 2012	14.13	14.55	14.11	14.38
2626	NYSE	BFK	Wed, Jan 4, 2012	13.96	14.17	13.91	14.16
2625	NYSE	BFK	Tue, Jan 3, 2012	14.02	14.02	13.90	13.95
2624	NYSE	BFK	Fri, Dec 30, 2011	13.99	14.02	13.93	13.95
2623	NYSE	BFK	Thu, Dec 29, 2011	13.94	13.98	13.94	13.98
2622	NYSE	BFK	Wed, Dec 28, 2011	13.96	13.98	13.93	13.98
2621	NYSE	BFK	Tue, Dec 27, 2011	13.94	13.98	13.94	13.97
2620	NYSE	BFK	Fri, Dec 23, 2011	13.97	13.97	13.91	13.94
2619	NYSE	BFK	Thu, Dec 22, 2011	13.94	13.98	13.90	13.95
2618	NYSE	BFK	Wed, Dec 21, 2011	13.92	13.97	13.92	13.93
2617	NYSE	BFK	Tue, Dec 20, 2011	13.98	14.01	13.88	13.92
2616	NYSE	BFK	Mon, Dec 19, 2011	13.92	14.10	13.92	14.03
2615	NYSE	BFK	Fri, Dec 16, 2011	13.88	14.01	13.88	13.93
2614	NYSE	BFK	Thu, Dec 15, 2011	13.98	14.00	13.87	13.89
2613	NYSE	BFK	Wed, Dec 14, 2011	14.01	14.02	13.94	13.99
2612	NYSE	BFK	Tue, Dec 13, 2011	14.00	14.05	13.93	13.97
2611	NYSE	BFK	Mon, Dec 12, 2011	13.94	14.09	13.90	14.08
2610	NYSE	BFK	Fri, Dec 9, 2011	13.81	13.95	13.78	13.95
2609	NYSE	BFK	Thu, Dec 8, 2011	13.85	13.90	13.70	13.81
2608	NYSE	BFK	Wed, Dec 7, 2011	13.85	13.88	13.80	13.86
2607	NYSE	BFK	Tue, Dec 6, 2011	13.87	13.93	13.80	13.80
2606	NYSE	BFK	Mon, Dec 5, 2011	13.81	13.93	13.76	13.85
2605	NYSE	BFK	Fri, Dec 2, 2011	13.80	13.91	13.72	13.72
2604	NYSE	BFK	Thu, Dec 1, 2011	13.79	13.80	13.71	13.80
2603	NYSE	BFK	Wed, Nov 30, 2011	13.79	13.80	13.65	13.75
2602	NYSE	BFK	Tue, Nov 29, 2011	13.81	13.81	13.76	13.80
2601	NYSE	BFK	Mon, Nov 28, 2011	13.81	13.88	13.75	13.81
2600	NYSE	BFK	Fri, Nov 25, 2011	13.73	13.81	13.73	13.77
2599	NYSE	BFK	Wed, Nov 23, 2011	13.70	13.80	13.70	13.80
2598	NYSE	BFK	Tue, Nov 22, 2011	13.70	13.79	13.67	13.74
2597	NYSE	BFK	Mon, Nov 21, 2011	13.58	13.68	13.55	13.68
2596	NYSE	BFK	Fri, Nov 18, 2011	13.52	13.63	13.50	13.58
2595	NYSE	BFK	Thu, Nov 17, 2011	13.61	13.62	13.51	13.52
2594	NYSE	BFK	Wed, Nov 16, 2011	13.60	13.66	13.56	13.64
2593	NYSE	BFK	Tue, Nov 15, 2011	13.65	13.76	13.60	13.62
2592	NYSE	BFK	Mon, Nov 14, 2011	13.65	13.77	13.65	13.70
2591	NYSE	BFK	Fri, Nov 11, 2011	13.60	13.69	13.58	13.69
2590	NYSE	BFK	Thu, Nov 10, 2011	13.61	13.65	13.55	13.62
2589	NYSE	BFK	Wed, Nov 9, 2011	13.70	13.70	13.61	13.63
2588	NYSE	BFK	Tue, Nov 8, 2011	13.70	13.72	13.67	13.69
2587	NYSE	BFK	Mon, Nov 7, 2011	13.69	13.71	13.65	13.70
2586	NYSE	BFK	Fri, Nov 4, 2011	13.69	13.70	13.61	13.61
2585	NYSE	BFK	Thu, Nov 3, 2011	13.74	13.74	13.60	13.63
2584	NYSE	BFK	Wed, Nov 2, 2011	13.77	13.77	13.64	13.67
2583	NYSE	BFK	Tue, Nov 1, 2011	13.89	13.89	13.68	13.68
2582	NYSE	BFK	Mon, Oct 31, 2011	13.71	13.82	13.69	13.81
2581	NYSE	BFK	Fri, Oct 28, 2011	13.73	13.78	13.69	13.74
2580	NYSE	BFK	Thu, Oct 27, 2011	13.88	13.88	13.70	13.70
2579	NYSE	BFK	Wed, Oct 26, 2011	13.70	13.85	13.70	13.85
2578	NYSE	BFK	Tue, Oct 25, 2011	13.80	13.80	13.64	13.79
2577	NYSE	BFK	Mon, Oct 24, 2011	13.79	13.85	13.72	13.77
2576	NYSE	BFK	Fri, Oct 21, 2011	13.67	13.88	13.67	13.84
2575	NYSE	BFK	Thu, Oct 20, 2011	13.75	13.77	13.67	13.72
2574	NYSE	BFK	Wed, Oct 19, 2011	13.63	13.72	13.63	13.71
2573	NYSE	BFK	Tue, Oct 18, 2011	13.77	13.79	13.64	13.67
2572	NYSE	BFK	Mon, Oct 17, 2011	13.71	13.85	13.64	13.79
2571	NYSE	BFK	Fri, Oct 14, 2011	13.71	13.85	13.63	13.68
2570	NYSE	BFK	Thu, Oct 13, 2011	13.43	13.64	13.35	13.63
2569	NYSE	BFK	Wed, Oct 12, 2011	13.40	13.49	13.35	13.43
2568	NYSE	BFK	Tue, Oct 11, 2011	13.55	13.55	13.45	13.49
2567	NYSE	BFK	Mon, Oct 10, 2011	13.53	13.55	13.44	13.54
2566	NYSE	BFK	Fri, Oct 7, 2011	13.44	13.46	13.33	13.42
2565	NYSE	BFK	Thu, Oct 6, 2011	13.59	13.60	13.35	13.40
2564	NYSE	BFK	Wed, Oct 5, 2011	13.64	13.70	13.54	13.56
2563	NYSE	BFK	Tue, Oct 4, 2011	13.81	13.81	13.48	13.58
2562	NYSE	BFK	Mon, Oct 3, 2011	13.78	13.89	13.74	13.75
2561	NYSE	BFK	Fri, Sep 30, 2011	13.59	13.67	13.59	13.67
2560	NYSE	BFK	Thu, Sep 29, 2011	13.66	13.66	13.53	13.56
2559	NYSE	BFK	Wed, Sep 28, 2011	13.59	13.71	13.53	13.55
2558	NYSE	BFK	Tue, Sep 27, 2011	13.63	13.63	13.46	13.55
2557	NYSE	BFK	Mon, Sep 26, 2011	13.43	13.55	13.43	13.53
2556	NYSE	BFK	Fri, Sep 23, 2011	13.40	13.49	13.40	13.44
2555	NYSE	BFK	Thu, Sep 22, 2011	13.38	13.52	13.35	13.41
2554	NYSE	BFK	Wed, Sep 21, 2011	13.43	13.52	13.36	13.37
2553	NYSE	BFK	Tue, Sep 20, 2011	13.49	13.52	13.46	13.47
2552	NYSE	BFK	Mon, Sep 19, 2011	13.35	13.54	13.35	13.54
2551	NYSE	BFK	Fri, Sep 16, 2011	13.35	13.47	13.30	13.35
2550	NYSE	BFK	Thu, Sep 15, 2011	13.52	13.52	13.30	13.35
2549	NYSE	BFK	Wed, Sep 14, 2011	13.52	13.52	13.36	13.43
2548	NYSE	BFK	Tue, Sep 13, 2011	13.36	13.49	13.32	13.45
2547	NYSE	BFK	Mon, Sep 12, 2011	13.22	13.34	13.22	13.34
2546	NYSE	BFK	Fri, Sep 9, 2011	13.26	13.26	13.20	13.24
2545	NYSE	BFK	Thu, Sep 8, 2011	13.24	13.27	13.22	13.22
2544	NYSE	BFK	Wed, Sep 7, 2011	13.24	13.28	13.21	13.21
2543	NYSE	BFK	Tue, Sep 6, 2011	13.19	13.26	13.16	13.21
2542	NYSE	BFK	Fri, Sep 2, 2011	13.08	13.25	13.08	13.20
2541	NYSE	BFK	Thu, Sep 1, 2011	13.40	13.40	13.25	13.25
2540	NYSE	BFK	Wed, Aug 31, 2011	13.24	13.38	13.24	13.38
2539	NYSE	BFK	Tue, Aug 30, 2011	13.05	13.25	13.05	13.25
2538	NYSE	BFK	Mon, Aug 29, 2011	13.07	13.10	13.05	13.08
2537	NYSE	BFK	Fri, Aug 26, 2011	13.14	13.21	12.96	13.03
2536	NYSE	BFK	Thu, Aug 25, 2011	13.17	13.21	13.11	13.17
2535	NYSE	BFK	Wed, Aug 24, 2011	13.21	13.30	13.06	13.18
2534	NYSE	BFK	Tue, Aug 23, 2011	13.14	13.26	13.14	13.26
2533	NYSE	BFK	Mon, Aug 22, 2011	13.15	13.22	13.10	13.20
2532	NYSE	BFK	Fri, Aug 19, 2011	13.15	13.24	13.09	13.15
2531	NYSE	BFK	Thu, Aug 18, 2011	13.20	13.26	13.11	13.26
2530	NYSE	BFK	Wed, Aug 17, 2011	13.18	13.26	13.15	13.24
2529	NYSE	BFK	Tue, Aug 16, 2011	13.22	13.23	13.12	13.22
2528	NYSE	BFK	Mon, Aug 15, 2011	13.20	13.25	13.14	13.23
2527	NYSE	BFK	Fri, Aug 12, 2011	13.10	13.35	13.10	13.23
2526	NYSE	BFK	Thu, Aug 11, 2011	13.12	13.22	13.02	13.14
2525	NYSE	BFK	Wed, Aug 10, 2011	12.87	13.25	12.85	13.24
2524	NYSE	BFK	Tue, Aug 9, 2011	12.41	12.90	12.38	12.85
2523	NYSE	BFK	Mon, Aug 8, 2011	12.69	12.74	12.35	12.40
2522	NYSE	BFK	Fri, Aug 5, 2011	13.10	13.13	12.96	12.98
2521	NYSE	BFK	Thu, Aug 4, 2011	13.26	13.28	13.10	13.10
2520	NYSE	BFK	Wed, Aug 3, 2011	13.15	13.24	13.07	13.24
2519	NYSE	BFK	Tue, Aug 2, 2011	12.98	13.11	12.97	13.11
2518	NYSE	BFK	Mon, Aug 1, 2011	12.88	13.10	12.86	12.99
2517	NYSE	BFK	Fri, Jul 29, 2011	12.66	12.87	12.54	12.71
2516	NYSE	BFK	Thu, Jul 28, 2011	12.88	12.94	12.71	12.87
2515	NYSE	BFK	Wed, Jul 27, 2011	13.13	13.15	12.88	12.88
2514	NYSE	BFK	Tue, Jul 26, 2011	13.16	13.22	13.12	13.15
2513	NYSE	BFK	Mon, Jul 25, 2011	13.10	13.19	13.07	13.17
2512	NYSE	BFK	Fri, Jul 22, 2011	13.29	13.30	13.07	13.21
2511	NYSE	BFK	Thu, Jul 21, 2011	13.21	13.29	13.21	13.23
2510	NYSE	BFK	Wed, Jul 20, 2011	13.09	13.23	13.09	13.20
2509	NYSE	BFK	Tue, Jul 19, 2011	13.05	13.10	13.04	13.06
2508	NYSE	BFK	Mon, Jul 18, 2011	13.10	13.17	13.03	13.06
2507	NYSE	BFK	Fri, Jul 15, 2011	13.33	13.33	13.14	13.16
2506	NYSE	BFK	Thu, Jul 14, 2011	13.38	13.38	13.25	13.33
2505	NYSE	BFK	Wed, Jul 13, 2011	13.41	13.41	13.31	13.33
2504	NYSE	BFK	Tue, Jul 12, 2011	13.32	13.47	13.32	13.44
2503	NYSE	BFK	Mon, Jul 11, 2011	13.35	13.41	13.32	13.32
2502	NYSE	BFK	Fri, Jul 8, 2011	13.23	13.39	13.22	13.38
2501	NYSE	BFK	Thu, Jul 7, 2011	13.28	13.43	13.28	13.32
2500	NYSE	BFK	Wed, Jul 6, 2011	13.22	13.30	13.18	13.28
2499	NYSE	BFK	Tue, Jul 5, 2011	12.99	13.15	12.99	13.14
2498	NYSE	BFK	Fri, Jul 1, 2011	13.05	13.08	12.97	12.99
2497	NYSE	BFK	Thu, Jun 30, 2011	13.10	13.13	12.95	12.98
2496	NYSE	BFK	Wed, Jun 29, 2011	13.09	13.15	13.09	13.12
2495	NYSE	BFK	Tue, Jun 28, 2011	13.09	13.19	13.06	13.14
2494	NYSE	BFK	Mon, Jun 27, 2011	12.99	13.08	12.99	13.08
2493	NYSE	BFK	Fri, Jun 24, 2011	12.99	13.00	12.98	13.00
2492	NYSE	BFK	Thu, Jun 23, 2011	12.90	13.03	12.90	13.00
2491	NYSE	BFK	Wed, Jun 22, 2011	12.91	12.93	12.90	12.93
2490	NYSE	BFK	Tue, Jun 21, 2011	12.91	12.93	12.91	12.92
2489	NYSE	BFK	Mon, Jun 20, 2011	12.90	12.92	12.88	12.90
2488	NYSE	BFK	Fri, Jun 17, 2011	12.90	12.93	12.89	12.90
2487	NYSE	BFK	Thu, Jun 16, 2011	12.87	12.92	12.86	12.89
2486	NYSE	BFK	Wed, Jun 15, 2011	12.86	12.92	12.86	12.92
2485	NYSE	BFK	Tue, Jun 14, 2011	12.88	12.90	12.86	12.88
2484	NYSE	BFK	Mon, Jun 13, 2011	12.78	12.89	12.78	12.87
2483	NYSE	BFK	Fri, Jun 10, 2011	12.91	12.94	12.88	12.91
2482	NYSE	BFK	Thu, Jun 9, 2011	12.86	12.93	12.86	12.86
2481	NYSE	BFK	Wed, Jun 8, 2011	12.85	12.87	12.84	12.85
2480	NYSE	BFK	Tue, Jun 7, 2011	12.84	12.87	12.84	12.84
2479	NYSE	BFK	Mon, Jun 6, 2011	12.80	12.87	12.80	12.86
2478	NYSE	BFK	Fri, Jun 3, 2011	12.80	12.87	12.79	12.87
2477	NYSE	BFK	Thu, Jun 2, 2011	12.76	12.82	12.75	12.81
2476	NYSE	BFK	Wed, Jun 1, 2011	12.75	12.82	12.75	12.75
2475	NYSE	BFK	Tue, May 31, 2011	12.72	12.76	12.70	12.76
2474	NYSE	BFK	Fri, May 27, 2011	12.66	12.73	12.65	12.68
2473	NYSE	BFK	Thu, May 26, 2011	12.69	12.75	12.67	12.68
2472	NYSE	BFK	Wed, May 25, 2011	12.71	12.73	12.69	12.70
2471	NYSE	BFK	Tue, May 24, 2011	12.70	12.73	12.67	12.70
2470	NYSE	BFK	Mon, May 23, 2011	12.60	12.73	12.60	12.73
2469	NYSE	BFK	Fri, May 20, 2011	12.67	12.72	12.56	12.67
2468	NYSE	BFK	Thu, May 19, 2011	12.67	12.73	12.67	12.70
2467	NYSE	BFK	Wed, May 18, 2011	12.71	12.77	12.67	12.70
2466	NYSE	BFK	Tue, May 17, 2011	12.71	12.77	12.70	12.71
2465	NYSE	BFK	Mon, May 16, 2011	12.83	12.83	12.72	12.77
2464	NYSE	BFK	Fri, May 13, 2011	12.79	12.87	12.75	12.85
2463	NYSE	BFK	Thu, May 12, 2011	12.71	12.86	12.61	12.86
2462	NYSE	BFK	Wed, May 11, 2011	12.74	12.75	12.67	12.74
2461	NYSE	BFK	Tue, May 10, 2011	12.60	12.74	12.58	12.74
2460	NYSE	BFK	Mon, May 9, 2011	12.56	12.63	12.53	12.59
2459	NYSE	BFK	Fri, May 6, 2011	12.51	12.60	12.52	12.56
2458	NYSE	BFK	Thu, May 5, 2011	12.46	12.58	12.45	12.51
2457	NYSE	BFK	Wed, May 4, 2011	12.39	12.50	12.39	12.42
2456	NYSE	BFK	Tue, May 3, 2011	12.39	12.44	12.30	12.40
2455	NYSE	BFK	Mon, May 2, 2011	12.46	12.46	12.37	12.44
2454	NYSE	BFK	Fri, Apr 29, 2011	12.34	12.37	12.30	12.35
2453	NYSE	BFK	Thu, Apr 28, 2011	12.24	12.35	12.26	12.28
2452	NYSE	BFK	Wed, Apr 27, 2011	12.25	12.30	12.23	12.27
2451	NYSE	BFK	Tue, Apr 26, 2011	12.18	12.27	12.18	12.24
2450	NYSE	BFK	Mon, Apr 25, 2011	12.13	12.22	12.13	12.20
2449	NYSE	BFK	Thu, Apr 21, 2011	12.18	12.18	12.08	12.10
2448	NYSE	BFK	Wed, Apr 20, 2011	12.10	12.18	12.09	12.13
2447	NYSE	BFK	Tue, Apr 19, 2011	12.07	12.12	12.02	12.05
2446	NYSE	BFK	Mon, Apr 18, 2011	12.06	12.12	12.04	12.05
2445	NYSE	BFK	Fri, Apr 15, 2011	12.13	12.18	12.04	12.07
2444	NYSE	BFK	Thu, Apr 14, 2011	12.17	12.23	12.07	12.10
2443	NYSE	BFK	Wed, Apr 13, 2011	12.24	12.25	12.15	12.18
2442	NYSE	BFK	Tue, Apr 12, 2011	12.35	12.36	12.20	12.29
2441	NYSE	BFK	Mon, Apr 11, 2011	12.23	12.40	12.23	12.37
2440	NYSE	BFK	Fri, Apr 8, 2011	12.31	12.35	12.16	12.27
2439	NYSE	BFK	Thu, Apr 7, 2011	12.38	12.41	12.34	12.34
2438	NYSE	BFK	Wed, Apr 6, 2011	12.35	12.42	12.32	12.38
2437	NYSE	BFK	Tue, Apr 5, 2011	12.30	12.39	12.30	12.35
2436	NYSE	BFK	Mon, Apr 4, 2011	12.32	12.39	12.31	12.31
2435	NYSE	BFK	Fri, Apr 1, 2011	12.42	12.47	12.34	12.36
2434	NYSE	BFK	Thu, Mar 31, 2011	12.42	12.44	12.32	12.34
2433	NYSE	BFK	Wed, Mar 30, 2011	12.55	12.55	12.42	12.43
2432	NYSE	BFK	Tue, Mar 29, 2011	12.48	12.58	12.46	12.58
2431	NYSE	BFK	Mon, Mar 28, 2011	12.42	12.56	12.40	12.53
2430	NYSE	BFK	Fri, Mar 25, 2011	12.38	12.45	12.36	12.44
2429	NYSE	BFK	Thu, Mar 24, 2011	12.42	12.46	12.30	12.32
2428	NYSE	BFK	Wed, Mar 23, 2011	12.34	12.50	12.33	12.38
2427	NYSE	BFK	Tue, Mar 22, 2011	12.32	12.34	12.28	12.34
2426	NYSE	BFK	Mon, Mar 21, 2011	12.31	12.40	12.31	12.36
2425	NYSE	BFK	Fri, Mar 18, 2011	12.34	12.39	12.30	12.30
2424	NYSE	BFK	Thu, Mar 17, 2011	12.42	12.42	12.27	12.29
2423	NYSE	BFK	Wed, Mar 16, 2011	12.31	12.42	12.29	12.31
2422	NYSE	BFK	Tue, Mar 15, 2011	12.20	12.38	12.20	12.37
2421	NYSE	BFK	Mon, Mar 14, 2011	12.32	12.38	12.25	12.28
2420	NYSE	BFK	Fri, Mar 11, 2011	12.27	12.31	12.25	12.27
2419	NYSE	BFK	Thu, Mar 10, 2011	12.46	12.51	12.38	12.39
2418	NYSE	BFK	Wed, Mar 9, 2011	12.38	12.49	12.36	12.46
2417	NYSE	BFK	Tue, Mar 8, 2011	12.26	12.45	12.26	12.42
2416	NYSE	BFK	Mon, Mar 7, 2011	12.21	12.28	12.21	12.28
2415	NYSE	BFK	Fri, Mar 4, 2011	12.24	12.27	12.14	12.22
2414	NYSE	BFK	Thu, Mar 3, 2011	12.20	12.32	12.19	12.22
2413	NYSE	BFK	Wed, Mar 2, 2011	12.17	12.28	12.17	12.21
2412	NYSE	BFK	Tue, Mar 1, 2011	12.36	12.38	12.20	12.20
2411	NYSE	BFK	Mon, Feb 28, 2011	12.34	12.42	12.27	12.30
2410	NYSE	BFK	Fri, Feb 25, 2011	12.16	12.35	12.15	12.31
2409	NYSE	BFK	Thu, Feb 24, 2011	12.17	12.18	12.02	12.17
2408	NYSE	BFK	Wed, Feb 23, 2011	12.02	12.26	12.02	12.13
2407	NYSE	BFK	Tue, Feb 22, 2011	12.23	12.23	11.98	12.04
2406	NYSE	BFK	Fri, Feb 18, 2011	12.34	12.37	12.24	12.24
2405	NYSE	BFK	Thu, Feb 17, 2011	12.27	12.42	12.25	12.35
2404	NYSE	BFK	Wed, Feb 16, 2011	12.18	12.33	12.18	12.33
2403	NYSE	BFK	Tue, Feb 15, 2011	12.18	12.25	12.15	12.16
2402	NYSE	BFK	Mon, Feb 14, 2011	12.13	12.20	12.10	12.20
2401	NYSE	BFK	Fri, Feb 11, 2011	12.05	12.22	12.05	12.12
2400	NYSE	BFK	Thu, Feb 10, 2011	12.20	12.23	12.12	12.17
2399	NYSE	BFK	Wed, Feb 9, 2011	12.33	12.33	12.20	12.21
2398	NYSE	BFK	Tue, Feb 8, 2011	12.30	12.31	12.20	12.28
2397	NYSE	BFK	Mon, Feb 7, 2011	12.32	12.40	12.32	12.33
2396	NYSE	BFK	Fri, Feb 4, 2011	12.46	12.46	12.30	12.33
2395	NYSE	BFK	Thu, Feb 3, 2011	12.44	12.49	12.30	12.47
2394	NYSE	BFK	Wed, Feb 2, 2011	12.38	12.43	12.37	12.41
2393	NYSE	BFK	Tue, Feb 1, 2011	12.25	12.35	12.20	12.33
2392	NYSE	BFK	Mon, Jan 31, 2011	12.13	12.24	12.13	12.20
2391	NYSE	BFK	Fri, Jan 28, 2011	12.12	12.14	12.03	12.12
2390	NYSE	BFK	Thu, Jan 27, 2011	12.16	12.18	12.03	12.12
2389	NYSE	BFK	Wed, Jan 26, 2011	12.18	12.34	12.15	12.19
2388	NYSE	BFK	Tue, Jan 25, 2011	12.06	12.15	12.01	12.15
2387	NYSE	BFK	Mon, Jan 24, 2011	11.73	12.14	11.73	12.09
2386	NYSE	BFK	Fri, Jan 21, 2011	11.58	11.79	11.57	11.79
2385	NYSE	BFK	Thu, Jan 20, 2011	11.29	11.58	11.29	11.56
2384	NYSE	BFK	Wed, Jan 19, 2011	11.59	11.61	11.40	11.52
2383	NYSE	BFK	Tue, Jan 18, 2011	11.46	11.60	11.28	11.58
2382	NYSE	BFK	Fri, Jan 14, 2011	11.36	11.46	11.15	11.43
2381	NYSE	BFK	Thu, Jan 13, 2011	11.64	11.68	11.40	11.47
2380	NYSE	BFK	Wed, Jan 12, 2011	11.95	11.95	11.64	11.66
2379	NYSE	BFK	Tue, Jan 11, 2011	12.08	12.13	11.94	11.96
2378	NYSE	BFK	Mon, Jan 10, 2011	12.12	12.17	12.07	12.08
2377	NYSE	BFK	Fri, Jan 7, 2011	12.20	12.24	12.09	12.12
2376	NYSE	BFK	Thu, Jan 6, 2011	12.44	12.45	12.21	12.25
2375	NYSE	BFK	Wed, Jan 5, 2011	12.47	12.48	12.36	12.41
2374	NYSE	BFK	Tue, Jan 4, 2011	12.55	12.64	12.42	12.49
2373	NYSE	BFK	Mon, Jan 3, 2011	12.54	12.72	12.50	12.57
2372	NYSE	BFK	Fri, Dec 31, 2010	12.47	12.74	12.41	12.69
2371	NYSE	BFK	Thu, Dec 30, 2010	12.17	12.33	12.06	12.30
2370	NYSE	BFK	Wed, Dec 29, 2010	11.99	12.14	11.92	12.09
2369	NYSE	BFK	Tue, Dec 28, 2010	12.11	12.12	11.92	11.99
2368	NYSE	BFK	Mon, Dec 27, 2010	12.14	12.19	12.05	12.12
2367	NYSE	BFK	Thu, Dec 23, 2010	12.18	12.21	12.08	12.11
2366	NYSE	BFK	Wed, Dec 22, 2010	12.03	12.23	12.02	12.17
2365	NYSE	BFK	Tue, Dec 21, 2010	12.14	12.15	11.99	12.09
2364	NYSE	BFK	Mon, Dec 20, 2010	12.34	12.39	12.01	12.11
2363	NYSE	BFK	Fri, Dec 17, 2010	12.51	12.70	12.26	12.41
2362	NYSE	BFK	Thu, Dec 16, 2010	11.91	12.58	11.91	12.50
2361	NYSE	BFK	Wed, Dec 15, 2010	11.74	12.00	11.70	12.00
2360	NYSE	BFK	Tue, Dec 14, 2010	11.91	11.99	11.83	11.91
2359	NYSE	BFK	Mon, Dec 13, 2010	12.34	12.39	11.98	12.12
2358	NYSE	BFK	Fri, Dec 10, 2010	12.28	12.48	12.25	12.40
2357	NYSE	BFK	Thu, Dec 9, 2010	12.21	12.45	12.21	12.31
2356	NYSE	BFK	Wed, Dec 8, 2010	12.32	12.37	12.16	12.28
2355	NYSE	BFK	Tue, Dec 7, 2010	12.75	12.76	12.39	12.44
2354	NYSE	BFK	Mon, Dec 6, 2010	12.80	12.89	12.61	12.72
2353	NYSE	BFK	Fri, Dec 3, 2010	12.97	13.15	12.73	12.85
2352	NYSE	BFK	Thu, Dec 2, 2010	12.97	13.00	12.75	12.95
2351	NYSE	BFK	Wed, Dec 1, 2010	13.33	13.33	12.92	12.96
2350	NYSE	BFK	Tue, Nov 30, 2010	13.18	13.27	13.14	13.22
2349	NYSE	BFK	Mon, Nov 29, 2010	13.14	13.26	13.02	13.24
2348	NYSE	BFK	Fri, Nov 26, 2010	13.01	13.15	13.00	13.11
2347	NYSE	BFK	Wed, Nov 24, 2010	13.19	13.23	12.96	13.05
2346	NYSE	BFK	Tue, Nov 23, 2010	13.17	13.26	13.14	13.16
2345	NYSE	BFK	Mon, Nov 22, 2010	12.98	13.16	12.95	13.15
2344	NYSE	BFK	Fri, Nov 19, 2010	12.60	13.00	12.60	12.98
2343	NYSE	BFK	Thu, Nov 18, 2010	12.67	12.75	12.25	12.55
2342	NYSE	BFK	Wed, Nov 17, 2010	12.72	12.93	12.56	12.66
2341	NYSE	BFK	Tue, Nov 16, 2010	12.15	12.84	11.85	12.80
2340	NYSE	BFK	Mon, Nov 15, 2010	13.16	13.17	12.25	12.35
2339	NYSE	BFK	Fri, Nov 12, 2010	13.13	13.33	13.11	13.15
2338	NYSE	BFK	Thu, Nov 11, 2010	13.46	13.46	12.70	13.24
2337	NYSE	BFK	Wed, Nov 10, 2010	14.03	14.03	13.54	13.63
2336	NYSE	BFK	Tue, Nov 9, 2010	14.12	14.15	14.08	14.09
2335	NYSE	BFK	Mon, Nov 8, 2010	14.10	14.13	14.03	14.13
2334	NYSE	BFK	Fri, Nov 5, 2010	14.11	14.14	14.11	14.11
2333	NYSE	BFK	Thu, Nov 4, 2010	14.10	14.15	14.09	14.11
2332	NYSE	BFK	Wed, Nov 3, 2010	14.17	14.18	14.10	14.10
2331	NYSE	BFK	Tue, Nov 2, 2010	14.09	14.16	14.05	14.13
2330	NYSE	BFK	Mon, Nov 1, 2010	14.15	14.17	14.06	14.11
2329	NYSE	BFK	Fri, Oct 29, 2010	14.05	14.12	14.02	14.09
2328	NYSE	BFK	Thu, Oct 28, 2010	14.03	14.08	14.01	14.05
2327	NYSE	BFK	Wed, Oct 27, 2010	13.99	14.06	13.95	14.06
2326	NYSE	BFK	Tue, Oct 26, 2010	13.91	13.99	13.90	13.99
2325	NYSE	BFK	Mon, Oct 25, 2010	13.91	14.00	13.91	13.95
2324	NYSE	BFK	Fri, Oct 22, 2010	13.92	13.94	13.86	13.90
2323	NYSE	BFK	Thu, Oct 21, 2010	13.91	14.02	13.90	13.95
2322	NYSE	BFK	Wed, Oct 20, 2010	13.86	13.95	13.83	13.94
2321	NYSE	BFK	Tue, Oct 19, 2010	13.97	13.98	13.86	13.93
2320	NYSE	BFK	Mon, Oct 18, 2010	14.10	14.14	14.01	14.02
2319	NYSE	BFK	Fri, Oct 15, 2010	14.22	14.22	14.09	14.09
2318	NYSE	BFK	Thu, Oct 14, 2010	14.23	14.23	14.13	14.15
2317	NYSE	BFK	Wed, Oct 13, 2010	14.32	14.32	14.22	14.25
2316	NYSE	BFK	Tue, Oct 12, 2010	14.18	14.38	14.18	14.37
2315	NYSE	BFK	Mon, Oct 11, 2010	14.20	14.23	14.17	14.21
2314	NYSE	BFK	Fri, Oct 8, 2010	14.20	14.25	14.16	14.25
2313	NYSE	BFK	Thu, Oct 7, 2010	14.10	14.20	14.07	14.20
2312	NYSE	BFK	Wed, Oct 6, 2010	14.11	14.13	14.00	14.06
2311	NYSE	BFK	Tue, Oct 5, 2010	14.28	14.28	14.06	14.07
2310	NYSE	BFK	Mon, Oct 4, 2010	14.25	14.30	14.22	14.23
2309	NYSE	BFK	Fri, Oct 1, 2010	14.26	14.28	14.18	14.21
2308	NYSE	BFK	Thu, Sep 30, 2010	14.23	14.24	14.12	14.14
2307	NYSE	BFK	Wed, Sep 29, 2010	14.18	14.29	14.18	14.20
2306	NYSE	BFK	Tue, Sep 28, 2010	14.17	14.22	14.11	14.22
2305	NYSE	BFK	Mon, Sep 27, 2010	14.19	14.21	14.12	14.13
2304	NYSE	BFK	Fri, Sep 24, 2010	14.09	14.20	14.06	14.13
2303	NYSE	BFK	Thu, Sep 23, 2010	14.08	14.14	14.06	14.14
2302	NYSE	BFK	Wed, Sep 22, 2010	14.14	14.14	14.05	14.05
2301	NYSE	BFK	Tue, Sep 21, 2010	14.17	14.22	14.07	14.09
2300	NYSE	BFK	Mon, Sep 20, 2010	14.11	14.25	14.11	14.20
2299	NYSE	BFK	Fri, Sep 17, 2010	14.09	14.25	14.09	14.10
2298	NYSE	BFK	Thu, Sep 16, 2010	13.96	14.13	13.90	14.11
2297	NYSE	BFK	Wed, Sep 15, 2010	14.30	14.30	13.90	13.96
2296	NYSE	BFK	Tue, Sep 14, 2010	14.32	14.40	14.30	14.30
2295	NYSE	BFK	Mon, Sep 13, 2010	14.53	14.54	14.34	14.34
2294	NYSE	BFK	Fri, Sep 10, 2010	14.59	14.64	14.52	14.54
2293	NYSE	BFK	Thu, Sep 9, 2010	14.57	14.65	14.57	14.60
2292	NYSE	BFK	Wed, Sep 8, 2010	14.57	14.57	14.45	14.55
2291	NYSE	BFK	Tue, Sep 7, 2010	14.42	14.52	14.39	14.52
2290	NYSE	BFK	Fri, Sep 3, 2010	14.56	14.57	14.35	14.39
2289	NYSE	BFK	Thu, Sep 2, 2010	14.57	14.61	14.49	14.53
2288	NYSE	BFK	Wed, Sep 1, 2010	14.66	14.66	14.50	14.58
2287	NYSE	BFK	Tue, Aug 31, 2010	14.44	14.54	14.44	14.52
2286	NYSE	BFK	Mon, Aug 30, 2010	14.42	14.52	14.38	14.50
2285	NYSE	BFK	Fri, Aug 27, 2010	14.32	14.47	14.28	14.42
2284	NYSE	BFK	Thu, Aug 26, 2010	14.22	14.32	14.16	14.27
2283	NYSE	BFK	Wed, Aug 25, 2010	14.27	14.27	14.17	14.17
2282	NYSE	BFK	Tue, Aug 24, 2010	14.13	14.32	14.13	14.28
2281	NYSE	BFK	Mon, Aug 23, 2010	14.18	14.23	14.13	14.14
2280	NYSE	BFK	Fri, Aug 20, 2010	14.14	14.29	14.10	14.20
2279	NYSE	BFK	Thu, Aug 19, 2010	14.18	14.19	14.01	14.17
2278	NYSE	BFK	Wed, Aug 18, 2010	14.24	14.28	14.18	14.20
2277	NYSE	BFK	Tue, Aug 17, 2010	14.20	14.29	14.15	14.28
2276	NYSE	BFK	Mon, Aug 16, 2010	14.08	14.20	14.06	14.20
2275	NYSE	BFK	Fri, Aug 13, 2010	13.99	14.29	13.98	14.09
2274	NYSE	BFK	Thu, Aug 12, 2010	13.90	14.10	13.82	13.94
2273	NYSE	BFK	Wed, Aug 11, 2010	13.87	14.00	13.87	13.97
2272	NYSE	BFK	Tue, Aug 10, 2010	13.85	13.92	13.84	13.92
2271	NYSE	BFK	Mon, Aug 9, 2010	13.88	13.95	13.83	13.83
2270	NYSE	BFK	Fri, Aug 6, 2010	13.85	13.88	13.78	13.86
2269	NYSE	BFK	Thu, Aug 5, 2010	13.78	13.87	13.77	13.85
2268	NYSE	BFK	Wed, Aug 4, 2010	13.79	13.79	13.73	13.79
2267	NYSE	BFK	Tue, Aug 3, 2010	13.66	13.76	13.64	13.76
2266	NYSE	BFK	Mon, Aug 2, 2010	13.82	13.82	13.62	13.70
2265	NYSE	BFK	Fri, Jul 30, 2010	13.56	13.65	13.54	13.57
2264	NYSE	BFK	Thu, Jul 29, 2010	13.52	13.63	13.52	13.57
2263	NYSE	BFK	Wed, Jul 28, 2010	13.64	13.64	13.56	13.56
2262	NYSE	BFK	Tue, Jul 27, 2010	13.63	13.66	13.58	13.60
2261	NYSE	BFK	Mon, Jul 26, 2010	13.54	13.58	13.52	13.57
2260	NYSE	BFK	Fri, Jul 23, 2010	13.54	13.58	13.53	13.53
2259	NYSE	BFK	Thu, Jul 22, 2010	13.51	13.65	13.51	13.53
2258	NYSE	BFK	Wed, Jul 21, 2010	13.59	13.59	13.51	13.51
2257	NYSE	BFK	Tue, Jul 20, 2010	13.49	13.59	13.49	13.53
2256	NYSE	BFK	Mon, Jul 19, 2010	13.42	13.56	13.41	13.56
2255	NYSE	BFK	Fri, Jul 16, 2010	13.50	13.56	13.41	13.41
2254	NYSE	BFK	Thu, Jul 15, 2010	13.59	13.59	13.51	13.53
2253	NYSE	BFK	Wed, Jul 14, 2010	13.62	13.67	13.58	13.59
2252	NYSE	BFK	Tue, Jul 13, 2010	13.72	13.72	13.62	13.63
2251	NYSE	BFK	Mon, Jul 12, 2010	13.75	13.78	13.74	13.75
2250	NYSE	BFK	Fri, Jul 9, 2010	13.69	13.75	13.67	13.72
2249	NYSE	BFK	Thu, Jul 8, 2010	13.65	13.70	13.63	13.70
2248	NYSE	BFK	Wed, Jul 7, 2010	13.63	13.66	13.58	13.60
2247	NYSE	BFK	Tue, Jul 6, 2010	13.60	13.70	13.58	13.66
2246	NYSE	BFK	Fri, Jul 2, 2010	13.60	13.63	13.59	13.63
2245	NYSE	BFK	Thu, Jul 1, 2010	13.61	13.62	13.54	13.60
2244	NYSE	BFK	Wed, Jun 30, 2010	13.46	13.56	13.43	13.56
2243	NYSE	BFK	Tue, Jun 29, 2010	13.53	13.60	13.50	13.53
2242	NYSE	BFK	Mon, Jun 28, 2010	13.55	13.65	13.51	13.57
2241	NYSE	BFK	Fri, Jun 25, 2010	13.59	13.66	13.58	13.62
2240	NYSE	BFK	Thu, Jun 24, 2010	13.49	13.59	13.47	13.59
2239	NYSE	BFK	Wed, Jun 23, 2010	13.45	13.49	13.40	13.49
2238	NYSE	BFK	Tue, Jun 22, 2010	13.47	13.48	13.37	13.45
2237	NYSE	BFK	Mon, Jun 21, 2010	13.50	13.53	13.45	13.49
2236	NYSE	BFK	Fri, Jun 18, 2010	13.50	13.54	13.45	13.46
2235	NYSE	BFK	Thu, Jun 17, 2010	13.49	13.52	13.45	13.49
2234	NYSE	BFK	Wed, Jun 16, 2010	13.56	13.56	13.42	13.44
2233	NYSE	BFK	Tue, Jun 15, 2010	13.54	13.58	13.48	13.54
2232	NYSE	BFK	Mon, Jun 14, 2010	13.63	13.68	13.51	13.53
2231	NYSE	BFK	Fri, Jun 11, 2010	13.61	13.68	13.57	13.67
2230	NYSE	BFK	Thu, Jun 10, 2010	13.80	13.85	13.69	13.69
2229	NYSE	BFK	Wed, Jun 9, 2010	13.67	13.79	13.67	13.79
2228	NYSE	BFK	Tue, Jun 8, 2010	13.62	13.70	13.61	13.70
2227	NYSE	BFK	Mon, Jun 7, 2010	13.60	13.61	13.56	13.58
2226	NYSE	BFK	Fri, Jun 4, 2010	13.54	13.65	13.54	13.55
2225	NYSE	BFK	Thu, Jun 3, 2010	13.60	13.66	13.59	13.63
2224	NYSE	BFK	Wed, Jun 2, 2010	13.61	13.65	13.55	13.61
2223	NYSE	BFK	Tue, Jun 1, 2010	13.73	13.73	13.46	13.54
2222	NYSE	BFK	Fri, May 28, 2010	13.58	13.67	13.56	13.63
2221	NYSE	BFK	Thu, May 27, 2010	13.62	13.70	13.60	13.60
2220	NYSE	BFK	Wed, May 26, 2010	13.58	13.70	13.58	13.60
2219	NYSE	BFK	Tue, May 25, 2010	13.23	13.54	13.23	13.54
2218	NYSE	BFK	Mon, May 24, 2010	13.35	13.39	13.31	13.38
2217	NYSE	BFK	Fri, May 21, 2010	13.20	13.36	13.16	13.33
2216	NYSE	BFK	Thu, May 20, 2010	13.32	13.38	13.15	13.28
2215	NYSE	BFK	Wed, May 19, 2010	13.37	13.49	13.36	13.41
2214	NYSE	BFK	Tue, May 18, 2010	13.56	13.62	13.50	13.50
2213	NYSE	BFK	Mon, May 17, 2010	13.66	13.69	13.50	13.55
2212	NYSE	BFK	Fri, May 14, 2010	13.62	13.70	13.56	13.65
2211	NYSE	BFK	Thu, May 13, 2010	13.59	13.66	13.54	13.62
2210	NYSE	BFK	Wed, May 12, 2010	13.60	13.62	13.53	13.61
2209	NYSE	BFK	Tue, May 11, 2010	13.50	13.64	13.49	13.64
2208	NYSE	BFK	Mon, May 10, 2010	13.58	13.64	13.44	13.53
2207	NYSE	BFK	Fri, May 7, 2010	13.32	13.61	13.32	13.37
2206	NYSE	BFK	Thu, May 6, 2010	13.63	13.68	13.35	13.60
2205	NYSE	BFK	Wed, May 5, 2010	13.66	13.72	13.65	13.66
2204	NYSE	BFK	Tue, May 4, 2010	13.50	13.72	13.50	13.70
2203	NYSE	BFK	Mon, May 3, 2010	13.58	13.58	13.39	13.57
2202	NYSE	BFK	Fri, Apr 30, 2010	13.54	13.58	13.44	13.44
2201	NYSE	BFK	Thu, Apr 29, 2010	13.58	13.60	13.51	13.51
2200	NYSE	BFK	Wed, Apr 28, 2010	13.48	13.58	13.48	13.58
2199	NYSE	BFK	Tue, Apr 27, 2010	13.50	13.56	13.50	13.53
2198	NYSE	BFK	Mon, Apr 26, 2010	13.42	13.53	13.41	13.51
2197	NYSE	BFK	Fri, Apr 23, 2010	13.35	13.42	13.35	13.39
2196	NYSE	BFK	Thu, Apr 22, 2010	13.35	13.40	13.33	13.39
2195	NYSE	BFK	Wed, Apr 21, 2010	13.42	13.43	13.38	13.43
2194	NYSE	BFK	Tue, Apr 20, 2010	13.41	13.43	13.38	13.43
2193	NYSE	BFK	Mon, Apr 19, 2010	13.39	13.43	13.33	13.43
2192	NYSE	BFK	Fri, Apr 16, 2010	13.39	13.41	13.36	13.36
2191	NYSE	BFK	Thu, Apr 15, 2010	13.52	13.53	13.36	13.40
2190	NYSE	BFK	Wed, Apr 14, 2010	13.47	13.55	13.47	13.50
2189	NYSE	BFK	Tue, Apr 13, 2010	13.45	13.53	13.45	13.47
2188	NYSE	BFK	Mon, Apr 12, 2010	13.56	13.56	13.50	13.54
2187	NYSE	BFK	Fri, Apr 9, 2010	13.57	13.57	13.52	13.54
2186	NYSE	BFK	Thu, Apr 8, 2010	13.53	13.58	13.48	13.55
2185	NYSE	BFK	Wed, Apr 7, 2010	13.60	13.62	13.45	13.49
2184	NYSE	BFK	Tue, Apr 6, 2010	13.62	13.64	13.51	13.59
2183	NYSE	BFK	Mon, Apr 5, 2010	13.46	13.68	13.46	13.62
2182	NYSE	BFK	Thu, Apr 1, 2010	13.59	13.72	13.50	13.51
2181	NYSE	BFK	Wed, Mar 31, 2010	13.45	13.57	13.44	13.50
2180	NYSE	BFK	Tue, Mar 30, 2010	13.46	13.46	13.34	13.44
2179	NYSE	BFK	Mon, Mar 29, 2010	13.48	13.55	13.40	13.42
2178	NYSE	BFK	Fri, Mar 26, 2010	13.53	13.58	13.46	13.50
2177	NYSE	BFK	Thu, Mar 25, 2010	13.59	13.60	13.53	13.59
2176	NYSE	BFK	Wed, Mar 24, 2010	13.58	13.63	13.54	13.60
2175	NYSE	BFK	Tue, Mar 23, 2010	13.62	13.63	13.54	13.57
2174	NYSE	BFK	Mon, Mar 22, 2010	13.51	13.68	13.50	13.59
2173	NYSE	BFK	Fri, Mar 19, 2010	13.46	13.47	13.39	13.47
2172	NYSE	BFK	Thu, Mar 18, 2010	13.40	13.47	13.39	13.41
2171	NYSE	BFK	Wed, Mar 17, 2010	13.26	13.44	13.25	13.42
2170	NYSE	BFK	Tue, Mar 16, 2010	13.19	13.27	13.19	13.25
2169	NYSE	BFK	Mon, Mar 15, 2010	13.40	13.41	13.24	13.27
2168	NYSE	BFK	Fri, Mar 12, 2010	13.51	13.51	13.06	13.40
2167	NYSE	BFK	Thu, Mar 11, 2010	13.47	13.52	13.43	13.45
2166	NYSE	BFK	Wed, Mar 10, 2010	13.54	13.55	13.50	13.55
2165	NYSE	BFK	Tue, Mar 9, 2010	13.58	13.59	13.50	13.55
2164	NYSE	BFK	Mon, Mar 8, 2010	13.52	13.59	13.47	13.53
2163	NYSE	BFK	Fri, Mar 5, 2010	13.62	13.79	13.50	13.79
2162	NYSE	BFK	Thu, Mar 4, 2010	13.43	13.60	13.42	13.60
2161	NYSE	BFK	Wed, Mar 3, 2010	13.43	13.45	13.40	13.45
2160	NYSE	BFK	Tue, Mar 2, 2010	13.40	13.44	13.37	13.42
2159	NYSE	BFK	Mon, Mar 1, 2010	13.45	13.45	13.25	13.35
2158	NYSE	BFK	Fri, Feb 26, 2010	13.11	13.26	13.09	13.26
2157	NYSE	BFK	Thu, Feb 25, 2010	13.02	13.17	12.99	13.17
2156	NYSE	BFK	Wed, Feb 24, 2010	12.90	13.09	12.89	13.03
2155	NYSE	BFK	Tue, Feb 23, 2010	12.64	12.86	12.64	12.84
2154	NYSE	BFK	Mon, Feb 22, 2010	12.87	12.96	12.60	12.68
2153	NYSE	BFK	Fri, Feb 19, 2010	13.07	13.10	12.90	12.90
2152	NYSE	BFK	Thu, Feb 18, 2010	13.15	13.16	13.08	13.10
2151	NYSE	BFK	Wed, Feb 17, 2010	13.11	13.15	13.06	13.08
2150	NYSE	BFK	Tue, Feb 16, 2010	13.18	13.18	13.07	13.11
2149	NYSE	BFK	Fri, Feb 12, 2010	13.22	13.22	13.11	13.14
2148	NYSE	BFK	Thu, Feb 11, 2010	13.25	13.31	13.21	13.21
2147	NYSE	BFK	Wed, Feb 10, 2010	13.28	13.28	13.14	13.22
2146	NYSE	BFK	Tue, Feb 9, 2010	13.31	13.36	13.26	13.28
2145	NYSE	BFK	Mon, Feb 8, 2010	13.19	13.33	13.17	13.31
2144	NYSE	BFK	Fri, Feb 5, 2010	13.27	13.29	13.03	13.18
2143	NYSE	BFK	Thu, Feb 4, 2010	13.32	13.48	13.29	13.29
2142	NYSE	BFK	Wed, Feb 3, 2010	13.22	13.44	13.22	13.34
2141	NYSE	BFK	Tue, Feb 2, 2010	13.15	13.38	13.15	13.38
2140	NYSE	BFK	Mon, Feb 1, 2010	13.19	13.19	13.03	13.13
2139	NYSE	BFK	Fri, Jan 29, 2010	13.03	13.12	13.01	13.09
2138	NYSE	BFK	Thu, Jan 28, 2010	13.25	13.31	12.94	13.04
2137	NYSE	BFK	Wed, Jan 27, 2010	13.05	13.27	13.05	13.26
2136	NYSE	BFK	Tue, Jan 26, 2010	13.11	13.13	13.04	13.08
2135	NYSE	BFK	Mon, Jan 25, 2010	13.27	13.31	13.07	13.07
2134	NYSE	BFK	Fri, Jan 22, 2010	13.40	13.41	13.34	13.35
2133	NYSE	BFK	Thu, Jan 21, 2010	13.41	13.43	13.33	13.40
2132	NYSE	BFK	Wed, Jan 20, 2010	13.32	13.39	13.25	13.39
2131	NYSE	BFK	Tue, Jan 19, 2010	13.10	13.26	13.09	13.25
2130	NYSE	BFK	Fri, Jan 15, 2010	13.05	13.22	12.98	13.16
2129	NYSE	BFK	Thu, Jan 14, 2010	12.92	13.09	12.88	13.09
2128	NYSE	BFK	Wed, Jan 13, 2010	13.04	13.05	12.92	12.97
2127	NYSE	BFK	Tue, Jan 12, 2010	13.14	13.15	13.05	13.09
2126	NYSE	BFK	Mon, Jan 11, 2010	13.15	13.15	13.02	13.11
2125	NYSE	BFK	Fri, Jan 8, 2010	12.98	13.13	12.97	13.13
2124	NYSE	BFK	Thu, Jan 7, 2010	12.90	12.98	12.83	12.98
2123	NYSE	BFK	Wed, Jan 6, 2010	12.86	12.92	12.76	12.88
2122	NYSE	BFK	Tue, Jan 5, 2010	12.73	12.84	12.73	12.83
2121	NYSE	BFK	Mon, Jan 4, 2010	12.75	12.84	12.71	12.81
2120	NYSE	BFK	Thu, Dec 31, 2009	12.83	12.84	12.63	12.80
2119	NYSE	BFK	Wed, Dec 30, 2009	12.89	12.89	12.68	12.72
2118	NYSE	BFK	Tue, Dec 29, 2009	12.71	12.90	12.71	12.90
2117	NYSE	BFK	Mon, Dec 28, 2009	12.65	12.84	12.65	12.81
2116	NYSE	BFK	Thu, Dec 24, 2009	12.59	12.68	12.59	12.68
2115	NYSE	BFK	Wed, Dec 23, 2009	12.59	12.62	12.56	12.59
2114	NYSE	BFK	Tue, Dec 22, 2009	12.61	12.62	12.57	12.60
2113	NYSE	BFK	Mon, Dec 21, 2009	12.55	12.59	12.54	12.55
2112	NYSE	BFK	Fri, Dec 18, 2009	12.55	12.58	12.52	12.54
2111	NYSE	BFK	Thu, Dec 17, 2009	12.58	12.67	12.58	12.60
2110	NYSE	BFK	Wed, Dec 16, 2009	12.59	12.66	12.53	12.60
2109	NYSE	BFK	Tue, Dec 15, 2009	12.80	12.86	12.53	12.54
2108	NYSE	BFK	Mon, Dec 14, 2009	12.84	12.88	12.80	12.82
2107	NYSE	BFK	Fri, Dec 11, 2009	12.92	12.92	12.74	12.83
2106	NYSE	BFK	Thu, Dec 10, 2009	12.72	12.94	12.72	12.93
2105	NYSE	BFK	Wed, Dec 9, 2009	12.66	12.79	12.64	12.79
2104	NYSE	BFK	Tue, Dec 8, 2009	12.62	12.65	12.52	12.65
2103	NYSE	BFK	Mon, Dec 7, 2009	12.70	12.70	12.53	12.58
2102	NYSE	BFK	Fri, Dec 4, 2009	12.83	12.83	12.65	12.70
2101	NYSE	BFK	Thu, Dec 3, 2009	12.82	12.90	12.73	12.75
2100	NYSE	BFK	Wed, Dec 2, 2009	12.72	12.82	12.71	12.82
2099	NYSE	BFK	Tue, Dec 1, 2009	12.99	12.99	12.66	12.70
2098	NYSE	BFK	Mon, Nov 30, 2009	12.59	12.68	12.59	12.68
2097	NYSE	BFK	Fri, Nov 27, 2009	12.50	12.62	12.50	12.59
2096	NYSE	BFK	Wed, Nov 25, 2009	12.60	12.60	12.50	12.58
2095	NYSE	BFK	Tue, Nov 24, 2009	12.51	12.63	12.44	12.54
2094	NYSE	BFK	Mon, Nov 23, 2009	12.41	12.53	12.40	12.50
2093	NYSE	BFK	Fri, Nov 20, 2009	12.42	12.49	12.31	12.43
2092	NYSE	BFK	Thu, Nov 19, 2009	12.38	12.50	12.38	12.49
2091	NYSE	BFK	Wed, Nov 18, 2009	12.45	12.51	12.33	12.45
2090	NYSE	BFK	Tue, Nov 17, 2009	12.47	12.72	12.46	12.49
2089	NYSE	BFK	Mon, Nov 16, 2009	12.41	12.47	12.36	12.43
2088	NYSE	BFK	Fri, Nov 13, 2009	12.39	12.53	12.36	12.46
2087	NYSE	BFK	Thu, Nov 12, 2009	12.55	12.63	12.25	12.35
2086	NYSE	BFK	Wed, Nov 11, 2009	12.55	12.98	12.55	12.58
2085	NYSE	BFK	Tue, Nov 10, 2009	12.84	12.84	12.60	12.68
2084	NYSE	BFK	Mon, Nov 9, 2009	12.79	12.84	12.73	12.78
2083	NYSE	BFK	Fri, Nov 6, 2009	12.79	12.93	12.79	12.86
2082	NYSE	BFK	Thu, Nov 5, 2009	12.80	12.90	12.77	12.85
2081	NYSE	BFK	Wed, Nov 4, 2009	12.71	12.82	12.70	12.81
2080	NYSE	BFK	Tue, Nov 3, 2009	12.65	12.76	12.60	12.75
2079	NYSE	BFK	Mon, Nov 2, 2009	12.73	12.73	12.52	12.68
2078	NYSE	BFK	Fri, Oct 30, 2009	12.67	12.73	12.47	12.50
2077	NYSE	BFK	Thu, Oct 29, 2009	12.73	12.78	12.66	12.72
2076	NYSE	BFK	Wed, Oct 28, 2009	12.90	12.90	12.75	12.77
2075	NYSE	BFK	Tue, Oct 27, 2009	12.86	12.93	12.80	12.89
2074	NYSE	BFK	Mon, Oct 26, 2009	12.90	12.95	12.87	12.90
2073	NYSE	BFK	Fri, Oct 23, 2009	12.91	12.94	12.82	12.90
2072	NYSE	BFK	Thu, Oct 22, 2009	12.92	12.95	12.82	12.90
2071	NYSE	BFK	Wed, Oct 21, 2009	12.94	13.04	12.91	12.91
2070	NYSE	BFK	Tue, Oct 20, 2009	12.80	13.00	12.77	13.00
2069	NYSE	BFK	Mon, Oct 19, 2009	12.70	12.83	12.70	12.81
2068	NYSE	BFK	Fri, Oct 16, 2009	12.42	12.71	12.40	12.70
2067	NYSE	BFK	Thu, Oct 15, 2009	12.26	12.50	11.96	12.45
2066	NYSE	BFK	Wed, Oct 14, 2009	13.00	13.01	12.50	12.56
2065	NYSE	BFK	Tue, Oct 13, 2009	12.77	13.09	12.77	13.00
2064	NYSE	BFK	Mon, Oct 12, 2009	13.38	13.40	12.65	12.76
2063	NYSE	BFK	Fri, Oct 9, 2009	14.02	14.07	13.41	13.44
2062	NYSE	BFK	Thu, Oct 8, 2009	13.99	14.25	13.94	13.98
2061	NYSE	BFK	Wed, Oct 7, 2009	14.00	14.04	13.93	13.94
2060	NYSE	BFK	Tue, Oct 6, 2009	13.87	14.10	13.87	14.01
2059	NYSE	BFK	Mon, Oct 5, 2009	13.77	13.97	13.73	13.95
2058	NYSE	BFK	Fri, Oct 2, 2009	13.79	13.83	13.70	13.83
2057	NYSE	BFK	Thu, Oct 1, 2009	13.95	14.00	13.75	13.75
2056	NYSE	BFK	Wed, Sep 30, 2009	13.90	14.04	13.81	13.86
2055	NYSE	BFK	Tue, Sep 29, 2009	14.06	14.10	13.82	13.82
2054	NYSE	BFK	Mon, Sep 28, 2009	13.81	14.10	13.81	14.06
2053	NYSE	BFK	Fri, Sep 25, 2009	13.81	13.90	13.78	13.84
2052	NYSE	BFK	Thu, Sep 24, 2009	13.83	13.90	13.75	13.90
2051	NYSE	BFK	Wed, Sep 23, 2009	13.73	13.79	13.68	13.77
2050	NYSE	BFK	Tue, Sep 22, 2009	13.68	13.83	13.63	13.73
2049	NYSE	BFK	Mon, Sep 21, 2009	13.60	13.69	13.49	13.60
2048	NYSE	BFK	Fri, Sep 18, 2009	13.60	13.66	13.46	13.54
2047	NYSE	BFK	Thu, Sep 17, 2009	13.42	13.59	13.42	13.56
2046	NYSE	BFK	Wed, Sep 16, 2009	13.43	13.44	13.35	13.42
2045	NYSE	BFK	Tue, Sep 15, 2009	13.33	13.39	13.31	13.34
2044	NYSE	BFK	Mon, Sep 14, 2009	13.26	13.35	13.19	13.29
2043	NYSE	BFK	Fri, Sep 11, 2009	13.42	13.48	13.19	13.23
2042	NYSE	BFK	Thu, Sep 10, 2009	13.24	13.45	13.20	13.43
2041	NYSE	BFK	Wed, Sep 9, 2009	13.30	13.30	13.15	13.25
2040	NYSE	BFK	Tue, Sep 8, 2009	13.16	13.50	13.04	13.25
2039	NYSE	BFK	Fri, Sep 4, 2009	12.90	13.00	12.85	13.00
2038	NYSE	BFK	Thu, Sep 3, 2009	12.92	12.97	12.77	12.91
2037	NYSE	BFK	Wed, Sep 2, 2009	12.85	12.89	12.73	12.84
2036	NYSE	BFK	Tue, Sep 1, 2009	12.80	12.87	12.74	12.84
2035	NYSE	BFK	Mon, Aug 31, 2009	12.64	12.69	12.58	12.69
2034	NYSE	BFK	Fri, Aug 28, 2009	12.58	12.65	12.55	12.65
2033	NYSE	BFK	Thu, Aug 27, 2009	12.62	12.64	12.52	12.62
2032	NYSE	BFK	Wed, Aug 26, 2009	12.55	12.62	12.49	12.62
2031	NYSE	BFK	Tue, Aug 25, 2009	12.46	12.64	12.46	12.55
2030	NYSE	BFK	Mon, Aug 24, 2009	12.40	12.60	12.36	12.49
2029	NYSE	BFK	Fri, Aug 21, 2009	12.43	12.47	12.37	12.40
2028	NYSE	BFK	Thu, Aug 20, 2009	12.32	12.45	12.30	12.39
2027	NYSE	BFK	Wed, Aug 19, 2009	12.34	12.48	12.27	12.27
2026	NYSE	BFK	Tue, Aug 18, 2009	12.28	12.37	12.23	12.37
2025	NYSE	BFK	Mon, Aug 17, 2009	12.35	12.35	12.21	12.34
2024	NYSE	BFK	Fri, Aug 14, 2009	12.33	12.42	12.27	12.41
2023	NYSE	BFK	Thu, Aug 13, 2009	12.36	12.39	12.13	12.30
2022	NYSE	BFK	Wed, Aug 12, 2009	12.37	12.41	12.24	12.26
2021	NYSE	BFK	Tue, Aug 11, 2009	12.42	12.47	12.34	12.34
2020	NYSE	BFK	Mon, Aug 10, 2009	12.20	12.49	12.20	12.41
2019	NYSE	BFK	Fri, Aug 7, 2009	12.49	12.51	12.22	12.22
2018	NYSE	BFK	Thu, Aug 6, 2009	12.39	12.50	12.35	12.43
2017	NYSE	BFK	Wed, Aug 5, 2009	12.35	12.50	12.30	12.35
2016	NYSE	BFK	Tue, Aug 4, 2009	12.32	12.48	12.31	12.34
2015	NYSE	BFK	Mon, Aug 3, 2009	12.48	12.50	12.22	12.32
2014	NYSE	BFK	Fri, Jul 31, 2009	12.20	12.35	12.13	12.33
2013	NYSE	BFK	Thu, Jul 30, 2009	12.19	12.29	12.13	12.13
2012	NYSE	BFK	Wed, Jul 29, 2009	12.22	12.27	12.08	12.13
2011	NYSE	BFK	Tue, Jul 28, 2009	12.06	12.22	12.03	12.22
2010	NYSE	BFK	Mon, Jul 27, 2009	12.15	12.26	12.06	12.06
2009	NYSE	BFK	Fri, Jul 24, 2009	12.22	12.23	12.01	12.15
2008	NYSE	BFK	Thu, Jul 23, 2009	12.25	12.27	12.18	12.23
2007	NYSE	BFK	Wed, Jul 22, 2009	12.35	12.36	12.23	12.25
2006	NYSE	BFK	Tue, Jul 21, 2009	12.22	12.35	12.22	12.35
2005	NYSE	BFK	Mon, Jul 20, 2009	12.26	12.36	12.16	12.22
2004	NYSE	BFK	Fri, Jul 17, 2009	12.08	12.28	11.83	12.24
2003	NYSE	BFK	Thu, Jul 16, 2009	12.16	12.24	12.05	12.08
2002	NYSE	BFK	Wed, Jul 15, 2009	12.20	12.28	12.08	12.10
2001	NYSE	BFK	Tue, Jul 14, 2009	12.20	12.25	11.97	12.20
2000	NYSE	BFK	Mon, Jul 13, 2009	12.01	12.32	11.96	11.99
1999	NYSE	BFK	Fri, Jul 10, 2009	12.11	12.11	11.93	11.98
1998	NYSE	BFK	Thu, Jul 9, 2009	11.94	12.08	11.90	11.98
1997	NYSE	BFK	Wed, Jul 8, 2009	11.60	11.97	11.60	11.96
1996	NYSE	BFK	Tue, Jul 7, 2009	11.63	11.85	11.55	11.65
1995	NYSE	BFK	Mon, Jul 6, 2009	11.46	11.58	11.39	11.50
1994	NYSE	BFK	Thu, Jul 2, 2009	11.52	11.65	11.45	11.45
1993	NYSE	BFK	Wed, Jul 1, 2009	11.65	11.69	11.54	11.54
1992	NYSE	BFK	Tue, Jun 30, 2009	11.91	11.91	11.56	11.58
1991	NYSE	BFK	Mon, Jun 29, 2009	11.91	12.14	11.80	11.81
1990	NYSE	BFK	Fri, Jun 26, 2009	12.04	12.17	11.86	12.02
1989	NYSE	BFK	Thu, Jun 25, 2009	12.23	12.34	12.02	12.14
1988	NYSE	BFK	Wed, Jun 24, 2009	11.85	12.36	11.85	12.36
1987	NYSE	BFK	Tue, Jun 23, 2009	11.53	11.78	11.52	11.78
1986	NYSE	BFK	Mon, Jun 22, 2009	11.95	11.95	11.50	11.52
1985	NYSE	BFK	Fri, Jun 19, 2009	11.69	11.95	11.69	11.95
1984	NYSE	BFK	Thu, Jun 18, 2009	11.60	11.79	11.60	11.71
1983	NYSE	BFK	Wed, Jun 17, 2009	11.54	11.79	11.48	11.60
1982	NYSE	BFK	Tue, Jun 16, 2009	11.21	11.60	11.21	11.55
1981	NYSE	BFK	Mon, Jun 15, 2009	11.53	11.65	11.12	11.25
1980	NYSE	BFK	Fri, Jun 12, 2009	11.98	12.10	11.42	11.73
1979	NYSE	BFK	Thu, Jun 11, 2009	12.18	12.20	11.96	12.09
1978	NYSE	BFK	Wed, Jun 10, 2009	12.25	12.43	12.02	12.12
1977	NYSE	BFK	Tue, Jun 9, 2009	12.07	12.46	12.07	12.16
1976	NYSE	BFK	Mon, Jun 8, 2009	12.45	12.46	12.15	12.16
1975	NYSE	BFK	Fri, Jun 5, 2009	12.70	12.70	12.28	12.38
1974	NYSE	BFK	Thu, Jun 4, 2009	11.93	12.50	11.93	12.48
1973	NYSE	BFK	Wed, Jun 3, 2009	11.66	11.94	11.64	11.93
1972	NYSE	BFK	Tue, Jun 2, 2009	11.36	11.69	11.36	11.62
1971	NYSE	BFK	Mon, Jun 1, 2009	11.48	11.49	11.26	11.27
1970	NYSE	BFK	Fri, May 29, 2009	11.65	11.68	11.37	11.40
1969	NYSE	BFK	Thu, May 28, 2009	11.63	11.68	11.57	11.63
1968	NYSE	BFK	Wed, May 27, 2009	11.60	11.76	11.58	11.62
1967	NYSE	BFK	Tue, May 26, 2009	11.51	11.60	11.46	11.60
1966	NYSE	BFK	Fri, May 22, 2009	11.41	11.60	11.41	11.49
1965	NYSE	BFK	Thu, May 21, 2009	11.36	11.48	11.36	11.40
1964	NYSE	BFK	Wed, May 20, 2009	11.36	11.49	11.32	11.35
1963	NYSE	BFK	Tue, May 19, 2009	11.06	11.25	11.05	11.25
1962	NYSE	BFK	Mon, May 18, 2009	11.09	11.10	11.00	11.01
1961	NYSE	BFK	Fri, May 15, 2009	11.18	11.18	11.08	11.08
1960	NYSE	BFK	Thu, May 14, 2009	11.03	11.11	10.96	11.11
1959	NYSE	BFK	Wed, May 13, 2009	11.10	11.11	10.94	10.99
1958	NYSE	BFK	Tue, May 12, 2009	10.99	11.18	10.99	11.18
1957	NYSE	BFK	Mon, May 11, 2009	10.96	11.00	10.68	11.00
1956	NYSE	BFK	Fri, May 8, 2009	10.95	11.00	10.91	10.98
1955	NYSE	BFK	Thu, May 7, 2009	10.99	11.06	10.88	10.96
1954	NYSE	BFK	Wed, May 6, 2009	10.95	11.06	10.90	10.99
1953	NYSE	BFK	Tue, May 5, 2009	10.90	10.94	10.84	10.93
1952	NYSE	BFK	Mon, May 4, 2009	11.09	11.09	10.87	10.92
1951	NYSE	BFK	Fri, May 1, 2009	11.10	11.10	11.00	11.01
1950	NYSE	BFK	Thu, Apr 30, 2009	10.97	11.10	10.90	11.10
1949	NYSE	BFK	Wed, Apr 29, 2009	10.84	11.00	10.77	10.96
1948	NYSE	BFK	Tue, Apr 28, 2009	10.79	10.87	10.66	10.84
1947	NYSE	BFK	Mon, Apr 27, 2009	10.70	10.75	10.64	10.75
1946	NYSE	BFK	Fri, Apr 24, 2009	10.74	10.78	10.64	10.70
1945	NYSE	BFK	Thu, Apr 23, 2009	10.84	10.98	10.70	10.76
1944	NYSE	BFK	Wed, Apr 22, 2009	10.64	10.84	10.64	10.84
1943	NYSE	BFK	Tue, Apr 21, 2009	10.40	10.71	10.33	10.63
1942	NYSE	BFK	Mon, Apr 20, 2009	10.31	10.56	10.28	10.48
1941	NYSE	BFK	Fri, Apr 17, 2009	10.68	10.68	10.22	10.54
1940	NYSE	BFK	Thu, Apr 16, 2009	10.69	10.70	10.45	10.69
1939	NYSE	BFK	Wed, Apr 15, 2009	10.20	10.69	10.19	10.67
1938	NYSE	BFK	Tue, Apr 14, 2009	10.02	10.46	10.02	10.37
1937	NYSE	BFK	Mon, Apr 13, 2009	10.35	10.40	10.10	10.22
1936	NYSE	BFK	Thu, Apr 9, 2009	10.59	10.65	10.44	10.45
1935	NYSE	BFK	Wed, Apr 8, 2009	10.48	10.58	10.46	10.48
1934	NYSE	BFK	Tue, Apr 7, 2009	10.41	10.50	10.36	10.46
1933	NYSE	BFK	Mon, Apr 6, 2009	10.42	10.43	10.22	10.43
1932	NYSE	BFK	Fri, Apr 3, 2009	10.50	10.50	10.22	10.40
1931	NYSE	BFK	Thu, Apr 2, 2009	10.23	10.60	10.23	10.54
1930	NYSE	BFK	Wed, Apr 1, 2009	10.18	10.40	10.13	10.18
1929	NYSE	BFK	Tue, Mar 31, 2009	9.99	10.12	9.97	10.10
1928	NYSE	BFK	Mon, Mar 30, 2009	10.28	10.37	9.92	9.97
1927	NYSE	BFK	Fri, Mar 27, 2009	10.37	10.37	10.26	10.28
1926	NYSE	BFK	Thu, Mar 26, 2009	10.34	10.41	10.30	10.31
1925	NYSE	BFK	Wed, Mar 25, 2009	10.46	10.49	10.28	10.36
1924	NYSE	BFK	Tue, Mar 24, 2009	10.53	10.55	10.30	10.43
1923	NYSE	BFK	Mon, Mar 23, 2009	10.35	10.65	10.35	10.48
1922	NYSE	BFK	Fri, Mar 20, 2009	10.47	10.56	10.36	10.45
1921	NYSE	BFK	Thu, Mar 19, 2009	10.55	10.62	10.55	10.55
1920	NYSE	BFK	Wed, Mar 18, 2009	10.30	10.55	10.30	10.50
1919	NYSE	BFK	Tue, Mar 17, 2009	10.48	10.54	10.27	10.46
1918	NYSE	BFK	Mon, Mar 16, 2009	10.40	10.55	10.27	10.37
1917	NYSE	BFK	Fri, Mar 13, 2009	10.45	10.45	10.21	10.26
1916	NYSE	BFK	Thu, Mar 12, 2009	10.30	10.58	10.00	10.20
1915	NYSE	BFK	Wed, Mar 11, 2009	10.14	10.46	9.94	10.25
1914	NYSE	BFK	Tue, Mar 10, 2009	9.65	10.08	9.65	9.94
1913	NYSE	BFK	Mon, Mar 9, 2009	9.78	9.78	9.60	9.60
1912	NYSE	BFK	Fri, Mar 6, 2009	9.90	9.92	9.61	9.74
1911	NYSE	BFK	Thu, Mar 5, 2009	9.76	9.79	9.62	9.74
1910	NYSE	BFK	Wed, Mar 4, 2009	9.80	10.00	9.70	9.80
1909	NYSE	BFK	Tue, Mar 3, 2009	10.03	10.03	9.62	9.83
1908	NYSE	BFK	Mon, Mar 2, 2009	10.52	10.52	10.09	10.12
1907	NYSE	BFK	Fri, Feb 27, 2009	10.54	10.80	10.44	10.52
1906	NYSE	BFK	Thu, Feb 26, 2009	10.89	10.94	10.29	10.49
1905	NYSE	BFK	Wed, Feb 25, 2009	10.14	10.35	9.80	10.08
1904	NYSE	BFK	Tue, Feb 24, 2009	9.25	9.78	9.22	9.70
1903	NYSE	BFK	Mon, Feb 23, 2009	9.30	9.33	8.78	9.24
1902	NYSE	BFK	Fri, Feb 20, 2009	9.30	9.30	8.63	9.21
1901	NYSE	BFK	Thu, Feb 19, 2009	9.60	9.69	9.41	9.57
1900	NYSE	BFK	Wed, Feb 18, 2009	9.98	9.98	9.43	9.50
1899	NYSE	BFK	Tue, Feb 17, 2009	10.24	10.24	9.82	9.84
1898	NYSE	BFK	Fri, Feb 13, 2009	10.58	10.77	10.45	10.56
1897	NYSE	BFK	Thu, Feb 12, 2009	10.79	10.79	10.59	10.70
1896	NYSE	BFK	Wed, Feb 11, 2009	10.80	10.80	10.66	10.80
1895	NYSE	BFK	Tue, Feb 10, 2009	10.80	10.85	10.75	10.80
1894	NYSE	BFK	Mon, Feb 9, 2009	10.74	10.89	10.60	10.89
1893	NYSE	BFK	Fri, Feb 6, 2009	10.98	11.08	10.70	10.74
1892	NYSE	BFK	Thu, Feb 5, 2009	10.70	10.95	10.63	10.87
1891	NYSE	BFK	Wed, Feb 4, 2009	10.69	10.75	10.67	10.68
1890	NYSE	BFK	Tue, Feb 3, 2009	10.67	10.75	10.57	10.65
1889	NYSE	BFK	Mon, Feb 2, 2009	10.80	10.90	10.67	10.67
1888	NYSE	BFK	Fri, Jan 30, 2009	10.81	10.92	10.61	10.80
1887	NYSE	BFK	Thu, Jan 29, 2009	10.72	10.94	10.69	10.86
1886	NYSE	BFK	Wed, Jan 28, 2009	10.50	10.90	10.09	10.76
1885	NYSE	BFK	Tue, Jan 27, 2009	10.28	10.43	10.20	10.40
1884	NYSE	BFK	Mon, Jan 26, 2009	10.20	10.28	10.00	10.18
1883	NYSE	BFK	Fri, Jan 23, 2009	9.81	10.20	9.81	10.10
1882	NYSE	BFK	Thu, Jan 22, 2009	10.11	10.34	10.07	10.10
1881	NYSE	BFK	Wed, Jan 21, 2009	10.09	10.23	10.05	10.17
1880	NYSE	BFK	Tue, Jan 20, 2009	9.98	10.20	9.91	10.07
1879	NYSE	BFK	Fri, Jan 16, 2009	9.76	9.99	9.76	9.90
1878	NYSE	BFK	Thu, Jan 15, 2009	9.65	9.84	9.35	9.75
1877	NYSE	BFK	Wed, Jan 14, 2009	9.95	10.13	9.76	9.76
1876	NYSE	BFK	Tue, Jan 13, 2009	10.22	10.22	9.68	10.09
1875	NYSE	BFK	Mon, Jan 12, 2009	10.28	10.32	10.00	10.25
1874	NYSE	BFK	Fri, Jan 9, 2009	10.44	10.69	10.02	10.09
1873	NYSE	BFK	Thu, Jan 8, 2009	9.89	10.13	9.63	10.05
1872	NYSE	BFK	Wed, Jan 7, 2009	9.95	9.95	9.41	9.67
1871	NYSE	BFK	Tue, Jan 6, 2009	9.20	9.79	9.18	9.66
1870	NYSE	BFK	Mon, Jan 5, 2009	8.48	9.10	8.48	9.06
1869	NYSE	BFK	Fri, Jan 2, 2009	8.36	8.64	8.34	8.55
1868	NYSE	BFK	Wed, Dec 31, 2008	8.40	8.45	8.19	8.27
1867	NYSE	BFK	Tue, Dec 30, 2008	8.25	8.56	8.07	8.50
1866	NYSE	BFK	Mon, Dec 29, 2008	8.16	8.24	7.91	7.99
1865	NYSE	BFK	Fri, Dec 26, 2008	7.81	8.20	7.81	8.10
1864	NYSE	BFK	Wed, Dec 24, 2008	7.90	8.08	7.68	7.82
1863	NYSE	BFK	Tue, Dec 23, 2008	7.75	8.14	7.75	7.93
1862	NYSE	BFK	Mon, Dec 22, 2008	8.00	8.10	7.64	7.75
1861	NYSE	BFK	Fri, Dec 19, 2008	7.90	8.20	7.70	7.72
1860	NYSE	BFK	Thu, Dec 18, 2008	7.55	8.14	7.55	7.65
1859	NYSE	BFK	Wed, Dec 17, 2008	6.89	7.67	6.82	7.67
1858	NYSE	BFK	Tue, Dec 16, 2008	6.77	6.88	6.61	6.88
1857	NYSE	BFK	Mon, Dec 15, 2008	7.21	7.21	6.61	6.75
1856	NYSE	BFK	Fri, Dec 12, 2008	7.18	7.18	6.71	6.96
1855	NYSE	BFK	Thu, Dec 11, 2008	7.59	7.59	7.18	7.18
1854	NYSE	BFK	Wed, Dec 10, 2008	7.53	7.62	7.34	7.57
1853	NYSE	BFK	Tue, Dec 9, 2008	7.30	7.63	7.30	7.59
1852	NYSE	BFK	Mon, Dec 8, 2008	7.89	7.89	7.32	7.58
1851	NYSE	BFK	Fri, Dec 5, 2008	8.00	8.13	7.71	7.71
1850	NYSE	BFK	Thu, Dec 4, 2008	8.56	8.74	8.14	8.27
1849	NYSE	BFK	Wed, Dec 3, 2008	9.01	9.01	8.53	8.74
1848	NYSE	BFK	Tue, Dec 2, 2008	9.15	9.41	9.00	9.00
1847	NYSE	BFK	Mon, Dec 1, 2008	9.24	9.25	8.88	9.15
1846	NYSE	BFK	Fri, Nov 28, 2008	8.84	9.01	8.75	8.91
1845	NYSE	BFK	Wed, Nov 26, 2008	8.55	8.68	8.47	8.58
1844	NYSE	BFK	Tue, Nov 25, 2008	8.92	8.92	8.41	8.50
1843	NYSE	BFK	Mon, Nov 24, 2008	8.66	8.92	8.63	8.79
1842	NYSE	BFK	Fri, Nov 21, 2008	9.09	9.35	8.51	8.67
1841	NYSE	BFK	Thu, Nov 20, 2008	9.06	9.40	8.95	8.98
1840	NYSE	BFK	Wed, Nov 19, 2008	9.36	9.36	9.06	9.25
1839	NYSE	BFK	Tue, Nov 18, 2008	9.47	9.47	9.10	9.22
1838	NYSE	BFK	Mon, Nov 17, 2008	9.30	9.60	9.28	9.37
1837	NYSE	BFK	Fri, Nov 14, 2008	9.21	9.56	9.20	9.40
1836	NYSE	BFK	Thu, Nov 13, 2008	9.09	9.69	8.98	9.16
1835	NYSE	BFK	Wed, Nov 12, 2008	9.95	9.97	9.10	9.34
1834	NYSE	BFK	Tue, Nov 11, 2008	9.85	10.15	9.85	10.02
1833	NYSE	BFK	Mon, Nov 10, 2008	10.11	10.39	9.87	9.95
1832	NYSE	BFK	Fri, Nov 7, 2008	9.91	10.16	9.78	10.11
1831	NYSE	BFK	Thu, Nov 6, 2008	9.60	10.11	9.60	9.91
1830	NYSE	BFK	Wed, Nov 5, 2008	9.35	9.85	9.33	9.52
1829	NYSE	BFK	Tue, Nov 4, 2008	8.95	9.42	8.91	9.20
1828	NYSE	BFK	Mon, Nov 3, 2008	9.11	9.12	8.76	8.86
1827	NYSE	BFK	Fri, Oct 31, 2008	9.23	9.29	8.75	8.75
1826	NYSE	BFK	Thu, Oct 30, 2008	9.54	9.87	9.12	9.12
1825	NYSE	BFK	Wed, Oct 29, 2008	9.79	9.80	9.19	9.50
1824	NYSE	BFK	Tue, Oct 28, 2008	9.87	9.95	9.53	9.69
1823	NYSE	BFK	Mon, Oct 27, 2008	10.00	10.18	9.81	9.82
1822	NYSE	BFK	Fri, Oct 24, 2008	10.06	10.20	9.97	10.07
1821	NYSE	BFK	Thu, Oct 23, 2008	10.31	10.75	10.04	10.31
1820	NYSE	BFK	Wed, Oct 22, 2008	9.52	10.33	9.52	10.00
1819	NYSE	BFK	Tue, Oct 21, 2008	9.40	9.50	9.10	9.44
1818	NYSE	BFK	Mon, Oct 20, 2008	9.24	9.45	9.04	9.36
1817	NYSE	BFK	Fri, Oct 17, 2008	8.85	9.03	8.64	8.94
1816	NYSE	BFK	Thu, Oct 16, 2008	8.78	8.78	8.35	8.68
1815	NYSE	BFK	Wed, Oct 15, 2008	8.35	8.61	8.20	8.36
1814	NYSE	BFK	Tue, Oct 14, 2008	9.81	9.95	8.61	8.62
1813	NYSE	BFK	Mon, Oct 13, 2008	7.24	8.39	7.24	8.32
1812	NYSE	BFK	Fri, Oct 10, 2008	7.40	7.84	6.40	7.23
1811	NYSE	BFK	Thu, Oct 9, 2008	8.76	8.90	7.62	7.89
1810	NYSE	BFK	Wed, Oct 8, 2008	8.90	9.25	8.20	8.60
1809	NYSE	BFK	Tue, Oct 7, 2008	10.06	10.14	9.42	9.48
1808	NYSE	BFK	Mon, Oct 6, 2008	10.36	10.50	9.75	9.99
1807	NYSE	BFK	Fri, Oct 3, 2008	10.31	10.58	10.22	10.50
1806	NYSE	BFK	Thu, Oct 2, 2008	10.63	10.66	10.36	10.36
1805	NYSE	BFK	Wed, Oct 1, 2008	10.25	10.57	10.15	10.45
1804	NYSE	BFK	Tue, Sep 30, 2008	10.01	10.50	9.89	10.16
1803	NYSE	BFK	Mon, Sep 29, 2008	10.55	10.55	9.74	9.95
1802	NYSE	BFK	Fri, Sep 26, 2008	10.35	10.50	10.35	10.40
1801	NYSE	BFK	Thu, Sep 25, 2008	10.11	10.50	10.11	10.50
1800	NYSE	BFK	Wed, Sep 24, 2008	10.48	10.65	10.45	10.59
1799	NYSE	BFK	Tue, Sep 23, 2008	10.89	10.91	10.26	10.47
1798	NYSE	BFK	Mon, Sep 22, 2008	11.39	11.39	10.75	10.80
1797	NYSE	BFK	Fri, Sep 19, 2008	11.39	11.50	11.21	11.32
1796	NYSE	BFK	Thu, Sep 18, 2008	11.16	11.54	9.86	10.94
1795	NYSE	BFK	Wed, Sep 17, 2008	11.82	11.87	11.39	11.54
1794	NYSE	BFK	Tue, Sep 16, 2008	11.81	12.01	11.81	11.90
1793	NYSE	BFK	Mon, Sep 15, 2008	12.11	12.38	11.96	12.14
1792	NYSE	BFK	Fri, Sep 12, 2008	12.55	12.65	12.39	12.45
1791	NYSE	BFK	Thu, Sep 11, 2008	12.80	12.80	12.60	12.64
1790	NYSE	BFK	Wed, Sep 10, 2008	12.74	12.86	12.72	12.80
1789	NYSE	BFK	Tue, Sep 9, 2008	12.94	12.94	12.68	12.70
1788	NYSE	BFK	Mon, Sep 8, 2008	12.65	12.76	12.64	12.71
1787	NYSE	BFK	Fri, Sep 5, 2008	12.55	12.62	12.50	12.61
1786	NYSE	BFK	Thu, Sep 4, 2008	12.60	12.60	12.50	12.55
1785	NYSE	BFK	Wed, Sep 3, 2008	12.62	12.68	12.54	12.56
1784	NYSE	BFK	Tue, Sep 2, 2008	12.75	12.76	12.63	12.64
1783	NYSE	BFK	Fri, Aug 29, 2008	12.81	12.81	12.66	12.68
1782	NYSE	BFK	Thu, Aug 28, 2008	12.67	12.77	12.66	12.71
1781	NYSE	BFK	Wed, Aug 27, 2008	12.73	12.75	12.63	12.69
1780	NYSE	BFK	Tue, Aug 26, 2008	12.54	12.68	12.54	12.67
1779	NYSE	BFK	Mon, Aug 25, 2008	12.54	12.61	12.54	12.59
1778	NYSE	BFK	Fri, Aug 22, 2008	12.75	12.75	12.57	12.57
1777	NYSE	BFK	Thu, Aug 21, 2008	12.67	12.74	12.57	12.67
1776	NYSE	BFK	Wed, Aug 20, 2008	12.52	12.68	12.50	12.67
1775	NYSE	BFK	Tue, Aug 19, 2008	12.58	12.68	12.57	12.60
1774	NYSE	BFK	Mon, Aug 18, 2008	12.64	12.64	12.51	12.64
1773	NYSE	BFK	Fri, Aug 15, 2008	12.79	12.79	12.53	12.53
1772	NYSE	BFK	Thu, Aug 14, 2008	12.51	12.64	12.48	12.52
1771	NYSE	BFK	Wed, Aug 13, 2008	12.42	12.52	12.27	12.51
1770	NYSE	BFK	Tue, Aug 12, 2008	12.48	12.51	12.46	12.46
1769	NYSE	BFK	Mon, Aug 11, 2008	12.64	12.64	12.49	12.49
1768	NYSE	BFK	Fri, Aug 8, 2008	12.45	12.62	12.45	12.60
1767	NYSE	BFK	Thu, Aug 7, 2008	12.53	12.56	12.45	12.45
1766	NYSE	BFK	Wed, Aug 6, 2008	12.65	12.69	12.52	12.52
1765	NYSE	BFK	Tue, Aug 5, 2008	12.68	12.71	12.63	12.64
1764	NYSE	BFK	Mon, Aug 4, 2008	12.65	12.70	12.63	12.68
1763	NYSE	BFK	Fri, Aug 1, 2008	12.65	12.69	12.61	12.67
1762	NYSE	BFK	Thu, Jul 31, 2008	12.62	12.72	12.60	12.65
1761	NYSE	BFK	Wed, Jul 30, 2008	12.66	12.74	12.65	12.65
1760	NYSE	BFK	Tue, Jul 29, 2008	12.81	12.82	12.66	12.75
1759	NYSE	BFK	Mon, Jul 28, 2008	12.62	12.70	12.62	12.69
1758	NYSE	BFK	Fri, Jul 25, 2008	12.66	12.69	12.57	12.57
1757	NYSE	BFK	Thu, Jul 24, 2008	12.60	12.70	12.53	12.60
1756	NYSE	BFK	Wed, Jul 23, 2008	12.61	12.74	12.60	12.65
1755	NYSE	BFK	Tue, Jul 22, 2008	12.64	12.77	12.60	12.77
1754	NYSE	BFK	Mon, Jul 21, 2008	12.86	12.86	12.68	12.68
1753	NYSE	BFK	Fri, Jul 18, 2008	12.77	12.87	12.70	12.80
1752	NYSE	BFK	Thu, Jul 17, 2008	12.95	13.03	12.76	12.76
1751	NYSE	BFK	Wed, Jul 16, 2008	12.33	12.94	12.33	12.75
1750	NYSE	BFK	Tue, Jul 15, 2008	12.55	12.71	12.36	12.52
1749	NYSE	BFK	Mon, Jul 14, 2008	13.09	13.19	12.75	12.77
1748	NYSE	BFK	Fri, Jul 11, 2008	13.25	13.33	13.12	13.16
1747	NYSE	BFK	Thu, Jul 10, 2008	13.56	13.56	13.31	13.39
1746	NYSE	BFK	Wed, Jul 9, 2008	13.25	13.49	13.25	13.46
1745	NYSE	BFK	Tue, Jul 8, 2008	13.35	13.37	13.26	13.30
1744	NYSE	BFK	Mon, Jul 7, 2008	13.42	13.48	13.35	13.37
1743	NYSE	BFK	Thu, Jul 3, 2008	13.46	13.54	13.44	13.48
1742	NYSE	BFK	Wed, Jul 2, 2008	13.47	13.56	13.40	13.54
1741	NYSE	BFK	Tue, Jul 1, 2008	13.53	13.56	13.44	13.50
1740	NYSE	BFK	Mon, Jun 30, 2008	13.42	13.51	13.42	13.45
1739	NYSE	BFK	Fri, Jun 27, 2008	13.33	13.47	13.32	13.45
1738	NYSE	BFK	Thu, Jun 26, 2008	13.41	13.50	13.31	13.40
1737	NYSE	BFK	Wed, Jun 25, 2008	13.42	13.52	13.40	13.45
1736	NYSE	BFK	Tue, Jun 24, 2008	13.42	13.50	13.39	13.42
1735	NYSE	BFK	Mon, Jun 23, 2008	13.43	13.53	13.41	13.44
1734	NYSE	BFK	Fri, Jun 20, 2008	13.59	13.60	13.48	13.49
1733	NYSE	BFK	Thu, Jun 19, 2008	13.65	13.66	13.54	13.59
1732	NYSE	BFK	Wed, Jun 18, 2008	13.89	13.89	13.55	13.61
1731	NYSE	BFK	Tue, Jun 17, 2008	13.85	13.85	13.67	13.70
1730	NYSE	BFK	Mon, Jun 16, 2008	13.77	13.89	13.77	13.86
1729	NYSE	BFK	Fri, Jun 13, 2008	13.61	13.83	13.58	13.83
1728	NYSE	BFK	Thu, Jun 12, 2008	13.81	13.91	13.39	13.66
1727	NYSE	BFK	Wed, Jun 11, 2008	13.98	14.10	13.93	13.95
1726	NYSE	BFK	Tue, Jun 10, 2008	14.10	14.18	13.96	14.00
1725	NYSE	BFK	Mon, Jun 9, 2008	14.02	14.22	14.02	14.15
1724	NYSE	BFK	Fri, Jun 6, 2008	14.13	14.27	13.97	14.10
1723	NYSE	BFK	Thu, Jun 5, 2008	14.20	14.26	14.15	14.22
1722	NYSE	BFK	Wed, Jun 4, 2008	14.18	14.27	14.10	14.13
1721	NYSE	BFK	Tue, Jun 3, 2008	14.40	14.45	14.18	14.21
1720	NYSE	BFK	Mon, Jun 2, 2008	14.64	14.64	14.56	14.63
1719	NYSE	BFK	Fri, May 30, 2008	14.61	14.63	14.57	14.58
1718	NYSE	BFK	Thu, May 29, 2008	14.69	14.69	14.56	14.63
1717	NYSE	BFK	Wed, May 28, 2008	14.64	14.66	14.56	14.64
1716	NYSE	BFK	Tue, May 27, 2008	14.50	14.66	14.50	14.58
1715	NYSE	BFK	Fri, May 23, 2008	14.65	14.71	14.46	14.47
1714	NYSE	BFK	Thu, May 22, 2008	14.81	14.81	14.65	14.69
1713	NYSE	BFK	Wed, May 21, 2008	14.82	14.89	14.79	14.82
1712	NYSE	BFK	Tue, May 20, 2008	14.78	14.92	14.78	14.84
1711	NYSE	BFK	Mon, May 19, 2008	14.81	14.85	14.73	14.85
1710	NYSE	BFK	Fri, May 16, 2008	14.72	14.76	14.68	14.75
1709	NYSE	BFK	Thu, May 15, 2008	14.80	14.80	14.71	14.76
1708	NYSE	BFK	Wed, May 14, 2008	14.78	14.78	14.75	14.78
1707	NYSE	BFK	Tue, May 13, 2008	14.95	14.95	14.75	14.80
1706	NYSE	BFK	Mon, May 12, 2008	14.93	15.00	14.92	15.00
1705	NYSE	BFK	Fri, May 9, 2008	14.90	14.94	14.83	14.91
1704	NYSE	BFK	Thu, May 8, 2008	14.85	14.94	14.81	14.85
1703	NYSE	BFK	Wed, May 7, 2008	14.95	14.98	14.84	14.92
1702	NYSE	BFK	Tue, May 6, 2008	14.97	14.99	14.91	14.94
1701	NYSE	BFK	Mon, May 5, 2008	14.84	15.00	14.84	14.97
1700	NYSE	BFK	Fri, May 2, 2008	15.08	15.08	14.89	14.94
1699	NYSE	BFK	Thu, May 1, 2008	15.04	15.17	15.00	15.14
1698	NYSE	BFK	Wed, Apr 30, 2008	14.88	15.05	14.88	15.02
1697	NYSE	BFK	Tue, Apr 29, 2008	14.85	15.00	14.85	14.88
1696	NYSE	BFK	Mon, Apr 28, 2008	14.98	14.99	14.85	14.88
1695	NYSE	BFK	Fri, Apr 25, 2008	14.82	15.01	14.82	14.94
1694	NYSE	BFK	Thu, Apr 24, 2008	14.99	14.99	14.80	14.80
1693	NYSE	BFK	Wed, Apr 23, 2008	14.90	14.95	14.90	14.95
1692	NYSE	BFK	Tue, Apr 22, 2008	14.73	14.92	14.72	14.90
1691	NYSE	BFK	Mon, Apr 21, 2008	14.65	14.77	14.61	14.75
1690	NYSE	BFK	Fri, Apr 18, 2008	14.94	14.99	14.52	14.59
1689	NYSE	BFK	Thu, Apr 17, 2008	14.48	14.67	14.48	14.65
1688	NYSE	BFK	Wed, Apr 16, 2008	14.45	14.53	14.39	14.53
1687	NYSE	BFK	Tue, Apr 15, 2008	14.56	14.56	14.36	14.45
1686	NYSE	BFK	Mon, Apr 14, 2008	14.54	14.60	14.49	14.60
1685	NYSE	BFK	Fri, Apr 11, 2008	14.52	14.59	14.43	14.51
1684	NYSE	BFK	Thu, Apr 10, 2008	14.57	14.69	14.57	14.63
1683	NYSE	BFK	Wed, Apr 9, 2008	14.58	14.78	14.58	14.63
1682	NYSE	BFK	Tue, Apr 8, 2008	14.76	14.89	14.60	14.63
1681	NYSE	BFK	Mon, Apr 7, 2008	14.96	15.50	14.58	14.83
1680	NYSE	BFK	Fri, Apr 4, 2008	14.55	14.55	14.43	14.50
1679	NYSE	BFK	Thu, Apr 3, 2008	14.65	14.68	14.54	14.54
1678	NYSE	BFK	Wed, Apr 2, 2008	14.54	14.65	14.52	14.64
1677	NYSE	BFK	Tue, Apr 1, 2008	14.40	14.58	14.40	14.57
1676	NYSE	BFK	Mon, Mar 31, 2008	14.40	14.49	14.37	14.39
1675	NYSE	BFK	Fri, Mar 28, 2008	14.48	14.56	14.36	14.36
1674	NYSE	BFK	Thu, Mar 27, 2008	14.65	14.65	14.43	14.47
1673	NYSE	BFK	Wed, Mar 26, 2008	14.50	14.65	14.46	14.62
1672	NYSE	BFK	Tue, Mar 25, 2008	14.17	14.48	14.17	14.48
1671	NYSE	BFK	Mon, Mar 24, 2008	14.10	14.30	14.10	14.21
1670	NYSE	BFK	Thu, Mar 20, 2008	14.63	14.63	14.00	14.10
1669	NYSE	BFK	Wed, Mar 19, 2008	14.36	14.43	14.05	14.21
1668	NYSE	BFK	Tue, Mar 18, 2008	14.40	14.52	14.24	14.35
1667	NYSE	BFK	Mon, Mar 17, 2008	14.04	14.35	14.03	14.17
1666	NYSE	BFK	Fri, Mar 14, 2008	14.70	14.70	14.24	14.35
1665	NYSE	BFK	Thu, Mar 13, 2008	14.60	14.74	14.43	14.43
1664	NYSE	BFK	Wed, Mar 12, 2008	14.78	14.78	14.59	14.59
1663	NYSE	BFK	Tue, Mar 11, 2008	14.90	14.90	14.74	14.81
1662	NYSE	BFK	Mon, Mar 10, 2008	14.92	14.92	14.62	14.73
1661	NYSE	BFK	Fri, Mar 7, 2008	14.82	14.90	14.70	14.77
1660	NYSE	BFK	Thu, Mar 6, 2008	15.10	15.10	14.72	14.91
1659	NYSE	BFK	Wed, Mar 5, 2008	14.97	15.18	14.80	15.04
1658	NYSE	BFK	Tue, Mar 4, 2008	14.64	14.81	14.47	14.80
1657	NYSE	BFK	Mon, Mar 3, 2008	14.38	14.87	14.04	14.61
1656	NYSE	BFK	Fri, Feb 29, 2008	13.90	14.01	13.67	13.93
1655	NYSE	BFK	Thu, Feb 28, 2008	14.36	14.38	13.95	13.99
1654	NYSE	BFK	Wed, Feb 27, 2008	14.55	14.62	14.40	14.44
1653	NYSE	BFK	Tue, Feb 26, 2008	14.79	14.80	14.51	14.60
1652	NYSE	BFK	Mon, Feb 25, 2008	14.64	14.79	14.47	14.71
1651	NYSE	BFK	Fri, Feb 22, 2008	14.50	14.68	14.20	14.36
1650	NYSE	BFK	Thu, Feb 21, 2008	14.98	15.03	14.65	14.65
1649	NYSE	BFK	Wed, Feb 20, 2008	15.23	15.35	14.90	14.92
1648	NYSE	BFK	Tue, Feb 19, 2008	15.64	15.64	15.07	15.24
1647	NYSE	BFK	Fri, Feb 15, 2008	14.70	15.05	14.28	14.89
1646	NYSE	BFK	Thu, Feb 14, 2008	15.68	15.70	14.67	14.71
1645	NYSE	BFK	Wed, Feb 13, 2008	15.89	15.90	15.60	15.63
1644	NYSE	BFK	Tue, Feb 12, 2008	15.40	15.89	15.40	15.72
1643	NYSE	BFK	Mon, Feb 11, 2008	15.34	15.37	15.29	15.32
1642	NYSE	BFK	Fri, Feb 8, 2008	15.24	15.37	15.22	15.34
1641	NYSE	BFK	Thu, Feb 7, 2008	15.20	15.34	15.16	15.26
1640	NYSE	BFK	Wed, Feb 6, 2008	15.34	15.35	15.23	15.23
1639	NYSE	BFK	Tue, Feb 5, 2008	15.22	15.37	15.10	15.27
1638	NYSE	BFK	Mon, Feb 4, 2008	15.16	15.21	15.06	15.17
1637	NYSE	BFK	Fri, Feb 1, 2008	15.17	15.17	15.03	15.11
1636	NYSE	BFK	Thu, Jan 31, 2008	15.09	15.12	15.01	15.05
1635	NYSE	BFK	Wed, Jan 30, 2008	15.10	15.13	15.05	15.09
1634	NYSE	BFK	Tue, Jan 29, 2008	15.00	15.08	14.97	15.08
1633	NYSE	BFK	Mon, Jan 28, 2008	14.95	15.05	14.91	15.00
1632	NYSE	BFK	Fri, Jan 25, 2008	14.97	15.02	14.90	15.01
1631	NYSE	BFK	Thu, Jan 24, 2008	15.16	15.16	14.95	15.02
1630	NYSE	BFK	Wed, Jan 23, 2008	14.67	15.03	14.67	14.96
1629	NYSE	BFK	Tue, Jan 22, 2008	14.50	14.75	14.31	14.67
1628	NYSE	BFK	Fri, Jan 18, 2008	14.80	14.84	14.60	14.67
1627	NYSE	BFK	Thu, Jan 17, 2008	14.98	14.98	14.70	14.78
1626	NYSE	BFK	Wed, Jan 16, 2008	14.84	14.97	14.84	14.93
1625	NYSE	BFK	Tue, Jan 15, 2008	14.72	14.83	14.70	14.76
1624	NYSE	BFK	Mon, Jan 14, 2008	14.68	14.74	14.61	14.72
1623	NYSE	BFK	Fri, Jan 11, 2008	14.71	14.71	14.59	14.63
1622	NYSE	BFK	Thu, Jan 10, 2008	14.55	14.62	14.48	14.60
1621	NYSE	BFK	Wed, Jan 9, 2008	14.53	15.20	14.45	14.54
1620	NYSE	BFK	Tue, Jan 8, 2008	14.40	14.54	14.40	14.42
1619	NYSE	BFK	Mon, Jan 7, 2008	14.49	14.49	14.30	14.40
1618	NYSE	BFK	Fri, Jan 4, 2008	14.32	14.45	14.25	14.31
1617	NYSE	BFK	Thu, Jan 3, 2008	13.95	14.33	13.95	14.33
1616	NYSE	BFK	Wed, Jan 2, 2008	13.84	13.98	13.73	13.93
1615	NYSE	BFK	Mon, Dec 31, 2007	13.50	13.77	13.45	13.74
1614	NYSE	BFK	Fri, Dec 28, 2007	13.40	13.55	13.39	13.47
1613	NYSE	BFK	Thu, Dec 27, 2007	13.57	13.63	13.39	13.40
1612	NYSE	BFK	Wed, Dec 26, 2007	13.69	13.73	13.52	13.54
1611	NYSE	BFK	Mon, Dec 24, 2007	13.60	13.70	13.51	13.65
1610	NYSE	BFK	Fri, Dec 21, 2007	13.56	13.66	13.55	13.62
1609	NYSE	BFK	Thu, Dec 20, 2007	13.66	13.70	13.53	13.62
1608	NYSE	BFK	Wed, Dec 19, 2007	13.78	13.95	13.67	13.67
1607	NYSE	BFK	Tue, Dec 18, 2007	13.85	13.85	13.75	13.79
1606	NYSE	BFK	Mon, Dec 17, 2007	14.20	14.20	13.87	13.94
1605	NYSE	BFK	Fri, Dec 14, 2007	14.50	14.54	14.11	14.17
1604	NYSE	BFK	Thu, Dec 13, 2007	14.83	14.83	14.42	14.54
1603	NYSE	BFK	Wed, Dec 12, 2007	14.98	14.98	14.72	14.83
1602	NYSE	BFK	Tue, Dec 11, 2007	14.84	15.02	14.84	14.96
1601	NYSE	BFK	Mon, Dec 10, 2007	14.92	14.96	14.74	14.87
1600	NYSE	BFK	Fri, Dec 7, 2007	14.87	15.05	14.87	14.97
1599	NYSE	BFK	Thu, Dec 6, 2007	14.97	15.01	14.76	14.95
1598	NYSE	BFK	Wed, Dec 5, 2007	14.95	15.10	14.85	15.10
1597	NYSE	BFK	Tue, Dec 4, 2007	14.61	14.95	14.61	14.95
1596	NYSE	BFK	Mon, Dec 3, 2007	14.93	14.93	14.67	14.68
1595	NYSE	BFK	Fri, Nov 30, 2007	14.59	14.75	14.52	14.71
1594	NYSE	BFK	Thu, Nov 29, 2007	14.60	14.62	14.44	14.49
1593	NYSE	BFK	Wed, Nov 28, 2007	14.55	14.65	14.50	14.60
1592	NYSE	BFK	Tue, Nov 27, 2007	14.15	14.49	14.15	14.49
1591	NYSE	BFK	Mon, Nov 26, 2007	14.29	14.29	14.04	14.20
1590	NYSE	BFK	Fri, Nov 23, 2007	14.10	14.23	14.10	14.15
1589	NYSE	BFK	Wed, Nov 21, 2007	14.06	14.17	14.05	14.10
1588	NYSE	BFK	Tue, Nov 20, 2007	14.08	14.20	14.00	14.14
1587	NYSE	BFK	Mon, Nov 19, 2007	14.29	14.29	14.10	14.19
1586	NYSE	BFK	Fri, Nov 16, 2007	14.26	14.36	14.20	14.29
1585	NYSE	BFK	Thu, Nov 15, 2007	14.58	14.59	14.27	14.31
1584	NYSE	BFK	Wed, Nov 14, 2007	15.12	15.12	14.68	14.69
1583	NYSE	BFK	Tue, Nov 13, 2007	14.68	15.00	14.20	14.94
1582	NYSE	BFK	Mon, Nov 12, 2007	14.95	15.15	14.86	14.99
1581	NYSE	BFK	Fri, Nov 9, 2007	15.35	15.38	15.10	15.10
1580	NYSE	BFK	Thu, Nov 8, 2007	15.29	15.46	15.22	15.40
1579	NYSE	BFK	Wed, Nov 7, 2007	15.54	15.65	15.37	15.39
1578	NYSE	BFK	Tue, Nov 6, 2007	15.99	15.99	15.52	15.56
1577	NYSE	BFK	Mon, Nov 5, 2007	15.44	15.74	15.44	15.67
1576	NYSE	BFK	Fri, Nov 2, 2007	15.71	15.86	15.51	15.75
1575	NYSE	BFK	Thu, Nov 1, 2007	15.99	16.00	15.78	15.81
1574	NYSE	BFK	Wed, Oct 31, 2007	15.87	15.92	15.82	15.88
1573	NYSE	BFK	Tue, Oct 30, 2007	15.88	15.93	15.81	15.88
1572	NYSE	BFK	Mon, Oct 29, 2007	15.90	15.98	15.85	15.93
1571	NYSE	BFK	Fri, Oct 26, 2007	15.65	15.91	15.60	15.87
1570	NYSE	BFK	Thu, Oct 25, 2007	15.94	15.94	15.61	15.71
1569	NYSE	BFK	Wed, Oct 24, 2007	15.83	15.95	15.77	15.85
1568	NYSE	BFK	Tue, Oct 23, 2007	15.92	15.95	15.90	15.90
1567	NYSE	BFK	Mon, Oct 22, 2007	16.00	16.00	15.90	15.93
1566	NYSE	BFK	Fri, Oct 19, 2007	15.93	16.02	15.90	15.98
1565	NYSE	BFK	Thu, Oct 18, 2007	15.97	16.05	15.94	15.95
1564	NYSE	BFK	Wed, Oct 17, 2007	15.99	16.00	15.91	15.95
1563	NYSE	BFK	Tue, Oct 16, 2007	15.95	16.00	15.91	15.95
1562	NYSE	BFK	Mon, Oct 15, 2007	15.87	15.97	15.84	15.94
1561	NYSE	BFK	Fri, Oct 12, 2007	16.10	16.11	15.90	15.94
1560	NYSE	BFK	Thu, Oct 11, 2007	15.88	15.95	15.88	15.89
1559	NYSE	BFK	Wed, Oct 10, 2007	15.91	16.05	15.87	16.00
1558	NYSE	BFK	Tue, Oct 9, 2007	15.98	15.99	15.94	15.98
1557	NYSE	BFK	Mon, Oct 8, 2007	15.86	15.97	15.86	15.95
1556	NYSE	BFK	Fri, Oct 5, 2007	15.86	16.01	15.85	15.91
1555	NYSE	BFK	Thu, Oct 4, 2007	16.05	16.05	15.91	15.92
1554	NYSE	BFK	Wed, Oct 3, 2007	15.88	16.05	15.88	16.00
1553	NYSE	BFK	Tue, Oct 2, 2007	15.91	16.04	15.91	15.98
1552	NYSE	BFK	Mon, Oct 1, 2007	15.98	15.98	15.95	15.96
1551	NYSE	BFK	Fri, Sep 28, 2007	15.94	16.01	15.94	15.95
1550	NYSE	BFK	Thu, Sep 27, 2007	15.91	15.98	15.89	15.94
1549	NYSE	BFK	Wed, Sep 26, 2007	15.98	15.99	15.89	15.95
1548	NYSE	BFK	Tue, Sep 25, 2007	15.98	15.99	15.85	15.87
1547	NYSE	BFK	Mon, Sep 24, 2007	15.70	15.99	15.70	15.84
1546	NYSE	BFK	Fri, Sep 21, 2007	15.64	15.80	15.63	15.75
1545	NYSE	BFK	Thu, Sep 20, 2007	15.51	15.72	15.51	15.68
1544	NYSE	BFK	Wed, Sep 19, 2007	15.57	15.71	15.45	15.63
1543	NYSE	BFK	Tue, Sep 18, 2007	15.46	15.74	15.46	15.65
1542	NYSE	BFK	Mon, Sep 17, 2007	15.56	15.63	15.52	15.53
1541	NYSE	BFK	Fri, Sep 14, 2007	15.58	15.70	15.54	15.61
1540	NYSE	BFK	Thu, Sep 13, 2007	15.88	15.88	15.60	15.69
1539	NYSE	BFK	Wed, Sep 12, 2007	15.76	15.91	15.76	15.85
1538	NYSE	BFK	Tue, Sep 11, 2007	15.97	15.98	15.85	15.91
1537	NYSE	BFK	Mon, Sep 10, 2007	15.61	16.00	15.61	15.82
1536	NYSE	BFK	Fri, Sep 7, 2007	15.55	15.69	15.55	15.65
1535	NYSE	BFK	Thu, Sep 6, 2007	15.52	15.55	15.39	15.53
1534	NYSE	BFK	Wed, Sep 5, 2007	15.25	15.47	15.25	15.44
1533	NYSE	BFK	Tue, Sep 4, 2007	15.47	15.52	15.37	15.38
1532	NYSE	BFK	Fri, Aug 31, 2007	15.40	15.46	15.37	15.41
1531	NYSE	BFK	Thu, Aug 30, 2007	15.32	15.43	15.27	15.39
1530	NYSE	BFK	Wed, Aug 29, 2007	15.31	15.42	15.27	15.31
1529	NYSE	BFK	Tue, Aug 28, 2007	15.32	15.39	15.30	15.31
1528	NYSE	BFK	Mon, Aug 27, 2007	15.47	15.48	15.25	15.33
1527	NYSE	BFK	Fri, Aug 24, 2007	15.54	15.54	15.28	15.35
1526	NYSE	BFK	Thu, Aug 23, 2007	15.56	15.56	15.25	15.44
1525	NYSE	BFK	Wed, Aug 22, 2007	15.40	15.46	15.31	15.45
1524	NYSE	BFK	Tue, Aug 21, 2007	15.12	15.45	15.07	15.43
1523	NYSE	BFK	Mon, Aug 20, 2007	14.80	15.15	14.79	15.07
1522	NYSE	BFK	Fri, Aug 17, 2007	14.40	14.85	14.40	14.81
1521	NYSE	BFK	Thu, Aug 16, 2007	14.55	14.55	13.92	14.31
1520	NYSE	BFK	Wed, Aug 15, 2007	14.99	14.99	14.45	14.63
1519	NYSE	BFK	Tue, Aug 14, 2007	15.10	15.18	14.94	15.09
1518	NYSE	BFK	Mon, Aug 13, 2007	15.22	15.26	15.14	15.15
1517	NYSE	BFK	Fri, Aug 10, 2007	15.17	15.23	15.10	15.21
1516	NYSE	BFK	Thu, Aug 9, 2007	15.19	15.23	15.15	15.19
1515	NYSE	BFK	Wed, Aug 8, 2007	15.27	15.27	15.18	15.23
1514	NYSE	BFK	Tue, Aug 7, 2007	15.28	15.42	15.19	15.26
1513	NYSE	BFK	Mon, Aug 6, 2007	15.37	15.45	15.32	15.35
1512	NYSE	BFK	Fri, Aug 3, 2007	15.53	15.56	15.43	15.46
1511	NYSE	BFK	Thu, Aug 2, 2007	15.45	15.57	15.45	15.54
1510	NYSE	BFK	Wed, Aug 1, 2007	15.64	15.64	15.35	15.47
1509	NYSE	BFK	Tue, Jul 31, 2007	15.87	15.87	15.50	15.62
1508	NYSE	BFK	Mon, Jul 30, 2007	15.66	15.85	15.65	15.74
1507	NYSE	BFK	Fri, Jul 27, 2007	15.54	15.75	15.40	15.75
1506	NYSE	BFK	Thu, Jul 26, 2007	15.69	15.71	15.23	15.44
1505	NYSE	BFK	Wed, Jul 25, 2007	15.81	15.84	15.70	15.75
1504	NYSE	BFK	Tue, Jul 24, 2007	15.90	15.91	15.79	15.81
1503	NYSE	BFK	Mon, Jul 23, 2007	15.89	15.99	15.85	15.89
1502	NYSE	BFK	Fri, Jul 20, 2007	15.90	16.00	15.84	15.89
1501	NYSE	BFK	Thu, Jul 19, 2007	16.00	16.03	15.90	15.96
1500	NYSE	BFK	Wed, Jul 18, 2007	15.87	16.06	15.81	16.00
1499	NYSE	BFK	Tue, Jul 17, 2007	15.91	15.97	15.81	15.91
1498	NYSE	BFK	Mon, Jul 16, 2007	16.02	16.09	15.92	15.94
1497	NYSE	BFK	Fri, Jul 13, 2007	16.01	16.13	15.95	16.05
1496	NYSE	BFK	Thu, Jul 12, 2007	16.52	16.52	16.10	16.13
1495	NYSE	BFK	Wed, Jul 11, 2007	16.58	16.59	16.45	16.54
1494	NYSE	BFK	Tue, Jul 10, 2007	16.63	16.71	16.52	16.55
1493	NYSE	BFK	Mon, Jul 9, 2007	16.45	16.63	16.45	16.63
1492	NYSE	BFK	Fri, Jul 6, 2007	16.33	16.50	16.33	16.48
1491	NYSE	BFK	Thu, Jul 5, 2007	16.45	16.48	16.37	16.38
1490	NYSE	BFK	Tue, Jul 3, 2007	16.40	16.46	16.40	16.45
1489	NYSE	BFK	Mon, Jul 2, 2007	16.35	16.44	16.35	16.37
1488	NYSE	BFK	Fri, Jun 29, 2007	16.24	16.36	16.23	16.35
1487	NYSE	BFK	Thu, Jun 28, 2007	16.21	16.29	16.18	16.20
1486	NYSE	BFK	Wed, Jun 27, 2007	16.02	16.22	16.00	16.19
1485	NYSE	BFK	Tue, Jun 26, 2007	16.00	16.07	16.00	16.07
1484	NYSE	BFK	Mon, Jun 25, 2007	15.97	16.05	15.91	16.00
1483	NYSE	BFK	Fri, Jun 22, 2007	15.97	16.09	15.90	16.00
1482	NYSE	BFK	Thu, Jun 21, 2007	15.84	15.94	15.70	15.91
1481	NYSE	BFK	Wed, Jun 20, 2007	15.96	15.96	15.58	15.76
1480	NYSE	BFK	Tue, Jun 19, 2007	15.95	15.96	15.77	15.96
1479	NYSE	BFK	Mon, Jun 18, 2007	15.54	15.79	15.54	15.77
1478	NYSE	BFK	Fri, Jun 15, 2007	15.39	15.59	15.39	15.57
1477	NYSE	BFK	Thu, Jun 14, 2007	15.21	15.49	15.21	15.32
1476	NYSE	BFK	Wed, Jun 13, 2007	15.24	15.27	15.13	15.21
1475	NYSE	BFK	Tue, Jun 12, 2007	15.36	15.44	15.26	15.30
1474	NYSE	BFK	Mon, Jun 11, 2007	15.49	15.51	15.26	15.42
1473	NYSE	BFK	Fri, Jun 8, 2007	15.72	15.80	15.39	15.50
1472	NYSE	BFK	Thu, Jun 7, 2007	15.90	15.93	15.61	15.74
1471	NYSE	BFK	Wed, Jun 6, 2007	16.11	16.17	15.75	15.96
1470	NYSE	BFK	Tue, Jun 5, 2007	16.11	16.22	16.10	16.15
1469	NYSE	BFK	Mon, Jun 4, 2007	15.90	16.16	15.90	16.15
1468	NYSE	BFK	Fri, Jun 1, 2007	15.88	15.93	15.79	15.87
1467	NYSE	BFK	Thu, May 31, 2007	15.81	15.90	15.76	15.85
1466	NYSE	BFK	Wed, May 30, 2007	15.77	16.00	15.70	15.80
1465	NYSE	BFK	Tue, May 29, 2007	16.10	16.10	15.56	15.94
1464	NYSE	BFK	Fri, May 25, 2007	15.95	16.20	15.92	16.05
1463	NYSE	BFK	Thu, May 24, 2007	16.47	16.47	15.55	16.05
1462	NYSE	BFK	Wed, May 23, 2007	16.76	17.05	16.06	16.15
1461	NYSE	BFK	Tue, May 22, 2007	17.57	17.58	17.20	17.23
1460	NYSE	BFK	Mon, May 21, 2007	17.80	17.81	17.55	17.61
1459	NYSE	BFK	Fri, May 18, 2007	17.81	17.86	17.80	17.81
1458	NYSE	BFK	Thu, May 17, 2007	17.82	17.92	17.81	17.82
1457	NYSE	BFK	Wed, May 16, 2007	18.09	18.09	17.93	17.95
1456	NYSE	BFK	Tue, May 15, 2007	18.25	18.25	18.08	18.15
1455	NYSE	BFK	Mon, May 14, 2007	18.30	18.35	18.22	18.26
1454	NYSE	BFK	Fri, May 11, 2007	18.39	18.40	18.25	18.31
1453	NYSE	BFK	Thu, May 10, 2007	18.43	18.46	18.32	18.44
1452	NYSE	BFK	Wed, May 9, 2007	18.37	18.49	18.31	18.43
1451	NYSE	BFK	Tue, May 8, 2007	18.58	18.58	18.42	18.42
1450	NYSE	BFK	Mon, May 7, 2007	18.47	18.60	18.47	18.58
1449	NYSE	BFK	Fri, May 4, 2007	18.51	18.60	18.48	18.53
1448	NYSE	BFK	Thu, May 3, 2007	18.55	18.59	18.53	18.54
1447	NYSE	BFK	Wed, May 2, 2007	18.73	18.76	18.37	18.55
1446	NYSE	BFK	Tue, May 1, 2007	18.74	18.74	18.62	18.66
1445	NYSE	BFK	Mon, Apr 30, 2007	18.53	18.68	18.53	18.68
1444	NYSE	BFK	Fri, Apr 27, 2007	18.51	18.73	18.50	18.67
1443	NYSE	BFK	Thu, Apr 26, 2007	18.61	18.66	18.52	18.62
1442	NYSE	BFK	Wed, Apr 25, 2007	18.62	18.66	18.52	18.62
1441	NYSE	BFK	Tue, Apr 24, 2007	18.57	18.67	18.52	18.62
1440	NYSE	BFK	Mon, Apr 23, 2007	18.47	18.59	18.38	18.57
1439	NYSE	BFK	Fri, Apr 20, 2007	18.35	18.61	18.35	18.58
1438	NYSE	BFK	Thu, Apr 19, 2007	18.16	18.67	18.16	18.44
1437	NYSE	BFK	Wed, Apr 18, 2007	18.16	18.26	18.11	18.17
1436	NYSE	BFK	Tue, Apr 17, 2007	18.24	18.33	18.15	18.26
1435	NYSE	BFK	Mon, Apr 16, 2007	18.37	18.37	18.22	18.27
1434	NYSE	BFK	Fri, Apr 13, 2007	18.26	18.36	18.24	18.32
1433	NYSE	BFK	Thu, Apr 12, 2007	18.08	18.37	18.08	18.32
1432	NYSE	BFK	Wed, Apr 11, 2007	18.34	18.50	18.33	18.42
1431	NYSE	BFK	Tue, Apr 10, 2007	18.02	18.31	18.02	18.30
1430	NYSE	BFK	Mon, Apr 9, 2007	18.00	18.10	17.85	18.10
1429	NYSE	BFK	Thu, Apr 5, 2007	17.97	18.03	17.91	18.03
1428	NYSE	BFK	Wed, Apr 4, 2007	17.83	17.97	17.83	17.97
1427	NYSE	BFK	Tue, Apr 3, 2007	17.81	17.90	17.81	17.85
1426	NYSE	BFK	Mon, Apr 2, 2007	17.85	17.91	17.80	17.91
1425	NYSE	BFK	Fri, Mar 30, 2007	17.78	17.83	17.72	17.79
1424	NYSE	BFK	Thu, Mar 29, 2007	17.79	17.88	17.73	17.74
1423	NYSE	BFK	Wed, Mar 28, 2007	17.69	17.92	17.69	17.81
1422	NYSE	BFK	Tue, Mar 27, 2007	17.72	17.74	17.64	17.72
1421	NYSE	BFK	Mon, Mar 26, 2007	17.67	17.75	17.62	17.65
1420	NYSE	BFK	Fri, Mar 23, 2007	17.71	17.75	17.63	17.70
1419	NYSE	BFK	Thu, Mar 22, 2007	17.75	17.81	17.65	17.65
1418	NYSE	BFK	Wed, Mar 21, 2007	17.55	17.69	17.55	17.65
1417	NYSE	BFK	Tue, Mar 20, 2007	17.62	17.65	17.56	17.56
1416	NYSE	BFK	Mon, Mar 19, 2007	17.61	17.69	17.56	17.63
1415	NYSE	BFK	Fri, Mar 16, 2007	17.61	17.68	17.53	17.63
1414	NYSE	BFK	Thu, Mar 15, 2007	17.76	17.76	17.61	17.61
1413	NYSE	BFK	Wed, Mar 14, 2007	17.57	17.80	17.55	17.71
1412	NYSE	BFK	Tue, Mar 13, 2007	17.63	17.72	17.55	17.57
1411	NYSE	BFK	Mon, Mar 12, 2007	17.61	17.80	17.61	17.77
1410	NYSE	BFK	Fri, Mar 9, 2007	17.67	17.69	17.55	17.63
1409	NYSE	BFK	Thu, Mar 8, 2007	17.61	17.68	17.57	17.61
1408	NYSE	BFK	Wed, Mar 7, 2007	17.47	17.62	17.47	17.55
1407	NYSE	BFK	Tue, Mar 6, 2007	17.68	17.70	17.55	17.55
1406	NYSE	BFK	Mon, Mar 5, 2007	17.61	17.70	17.53	17.58
1405	NYSE	BFK	Fri, Mar 2, 2007	17.63	17.70	17.53	17.65
1404	NYSE	BFK	Thu, Mar 1, 2007	17.60	17.64	17.52	17.57
1403	NYSE	BFK	Wed, Feb 28, 2007	17.55	17.63	17.42	17.56
1402	NYSE	BFK	Tue, Feb 27, 2007	17.65	17.67	17.55	17.55
1401	NYSE	BFK	Mon, Feb 26, 2007	17.55	17.70	17.55	17.65
1400	NYSE	BFK	Fri, Feb 23, 2007	17.63	17.76	17.55	17.55
1399	NYSE	BFK	Thu, Feb 22, 2007	17.65	17.70	17.61	17.63
1398	NYSE	BFK	Wed, Feb 21, 2007	17.76	17.85	17.68	17.70
1397	NYSE	BFK	Tue, Feb 20, 2007	17.74	17.87	17.71	17.78
1396	NYSE	BFK	Fri, Feb 16, 2007	17.84	17.96	17.77	17.79
1395	NYSE	BFK	Thu, Feb 15, 2007	17.92	17.98	17.84	17.84
1394	NYSE	BFK	Wed, Feb 14, 2007	17.94	17.97	17.79	17.94
1393	NYSE	BFK	Tue, Feb 13, 2007	17.66	18.30	17.66	17.80
1392	NYSE	BFK	Mon, Feb 12, 2007	17.84	17.89	17.75	17.80
1391	NYSE	BFK	Fri, Feb 9, 2007	17.80	17.98	17.72	17.77
1390	NYSE	BFK	Thu, Feb 8, 2007	17.84	17.88	17.77	17.80
1389	NYSE	BFK	Wed, Feb 7, 2007	17.85	17.95	17.82	17.84
1388	NYSE	BFK	Tue, Feb 6, 2007	17.74	17.93	17.74	17.89
1387	NYSE	BFK	Mon, Feb 5, 2007	17.83	17.87	17.76	17.80
1386	NYSE	BFK	Fri, Feb 2, 2007	17.90	17.95	17.78	17.84
1385	NYSE	BFK	Thu, Feb 1, 2007	17.95	17.98	17.80	17.90
1384	NYSE	BFK	Wed, Jan 31, 2007	17.97	18.06	17.90	17.91
1383	NYSE	BFK	Tue, Jan 30, 2007	17.94	18.03	17.90	18.01
1382	NYSE	BFK	Mon, Jan 29, 2007	17.98	18.00	17.82	17.90
1381	NYSE	BFK	Fri, Jan 26, 2007	17.60	18.20	17.60	17.81
1380	NYSE	BFK	Thu, Jan 25, 2007	17.61	17.71	17.59	17.59
1379	NYSE	BFK	Wed, Jan 24, 2007	17.68	17.72	17.61	17.62
1378	NYSE	BFK	Tue, Jan 23, 2007	17.78	17.81	17.68	17.68
1377	NYSE	BFK	Mon, Jan 22, 2007	17.85	17.89	17.78	17.85
1376	NYSE	BFK	Fri, Jan 19, 2007	17.80	17.87	17.74	17.85
1375	NYSE	BFK	Thu, Jan 18, 2007	17.95	18.00	17.82	17.85
1374	NYSE	BFK	Wed, Jan 17, 2007	17.88	18.05	17.87	18.00
1373	NYSE	BFK	Tue, Jan 16, 2007	17.88	17.88	17.79	17.87
1372	NYSE	BFK	Fri, Jan 12, 2007	17.77	17.93	17.77	17.88
1371	NYSE	BFK	Thu, Jan 11, 2007	17.81	17.85	17.75	17.80
1370	NYSE	BFK	Wed, Jan 10, 2007	18.02	18.05	17.87	17.93
1369	NYSE	BFK	Tue, Jan 9, 2007	17.82	18.05	17.70	17.97
1368	NYSE	BFK	Mon, Jan 8, 2007	17.82	17.90	17.77	17.85
1367	NYSE	BFK	Fri, Jan 5, 2007	17.80	17.95	17.76	17.87
1366	NYSE	BFK	Thu, Jan 4, 2007	17.70	17.90	17.68	17.85
1365	NYSE	BFK	Wed, Jan 3, 2007	17.79	18.05	17.68	17.73
1364	NYSE	BFK	Fri, Dec 29, 2006	17.42	17.70	17.42	17.70
1363	NYSE	BFK	Thu, Dec 28, 2006	17.56	17.60	17.45	17.50
1362	NYSE	BFK	Wed, Dec 27, 2006	17.45	17.54	17.42	17.54
1361	NYSE	BFK	Tue, Dec 26, 2006	17.34	17.47	17.32	17.43
1360	NYSE	BFK	Fri, Dec 22, 2006	17.44	17.45	17.30	17.39
1359	NYSE	BFK	Thu, Dec 21, 2006	17.27	17.44	17.22	17.40
1358	NYSE	BFK	Wed, Dec 20, 2006	17.30	17.33	17.21	17.30
1357	NYSE	BFK	Tue, Dec 19, 2006	17.10	17.34	17.10	17.33
1356	NYSE	BFK	Mon, Dec 18, 2006	17.07	17.21	17.03	17.20
1355	NYSE	BFK	Fri, Dec 15, 2006	17.07	17.22	17.04	17.04
1354	NYSE	BFK	Thu, Dec 14, 2006	17.34	17.34	17.01	17.08
1353	NYSE	BFK	Wed, Dec 13, 2006	17.30	17.36	17.28	17.30
1352	NYSE	BFK	Tue, Dec 12, 2006	17.41	17.41	17.31	17.38
1351	NYSE	BFK	Mon, Dec 11, 2006	17.29	17.38	17.29	17.38
1350	NYSE	BFK	Fri, Dec 8, 2006	17.27	17.33	17.25	17.29
1349	NYSE	BFK	Thu, Dec 7, 2006	17.35	17.42	17.26	17.28
1348	NYSE	BFK	Wed, Dec 6, 2006	17.29	17.35	17.26	17.31
1347	NYSE	BFK	Tue, Dec 5, 2006	17.27	17.30	17.20	17.30
1346	NYSE	BFK	Mon, Dec 4, 2006	17.25	17.31	17.22	17.26
1345	NYSE	BFK	Fri, Dec 1, 2006	17.20	17.25	17.17	17.24
1344	NYSE	BFK	Thu, Nov 30, 2006	17.15	17.20	17.13	17.19
1343	NYSE	BFK	Wed, Nov 29, 2006	17.17	17.25	17.12	17.18
1342	NYSE	BFK	Tue, Nov 28, 2006	17.25	17.28	17.13	17.17
1341	NYSE	BFK	Mon, Nov 27, 2006	17.24	17.32	17.17	17.21
1340	NYSE	BFK	Fri, Nov 24, 2006	17.34	17.34	17.21	17.25
1339	NYSE	BFK	Wed, Nov 22, 2006	17.28	17.35	17.24	17.30
1338	NYSE	BFK	Tue, Nov 21, 2006	17.23	17.41	17.20	17.24
1337	NYSE	BFK	Mon, Nov 20, 2006	17.00	17.22	16.96	17.19
1336	NYSE	BFK	Fri, Nov 17, 2006	17.32	17.44	16.99	17.07
1335	NYSE	BFK	Thu, Nov 16, 2006	17.62	17.64	17.37	17.42
1334	NYSE	BFK	Wed, Nov 15, 2006	17.61	17.68	17.58	17.63
1333	NYSE	BFK	Tue, Nov 14, 2006	17.54	17.64	17.54	17.63
1332	NYSE	BFK	Mon, Nov 13, 2006	17.63	17.63	17.51	17.57
1331	NYSE	BFK	Fri, Nov 10, 2006	17.55	17.71	17.55	17.65
1330	NYSE	BFK	Thu, Nov 9, 2006	17.55	17.68	17.55	17.60
1329	NYSE	BFK	Wed, Nov 8, 2006	17.40	17.64	17.40	17.60
1328	NYSE	BFK	Tue, Nov 7, 2006	17.45	17.55	17.42	17.51
1327	NYSE	BFK	Mon, Nov 6, 2006	17.36	17.55	17.35	17.55
1326	NYSE	BFK	Fri, Nov 3, 2006	17.35	17.40	17.30	17.38
1325	NYSE	BFK	Thu, Nov 2, 2006	17.31	17.40	17.28	17.40
1324	NYSE	BFK	Wed, Nov 1, 2006	17.39	17.39	17.27	17.28
1323	NYSE	BFK	Tue, Oct 31, 2006	17.22	17.30	17.17	17.30
1322	NYSE	BFK	Mon, Oct 30, 2006	17.18	17.25	17.13	17.18
1321	NYSE	BFK	Fri, Oct 27, 2006	17.15	17.20	17.12	17.18
1320	NYSE	BFK	Thu, Oct 26, 2006	17.20	17.25	17.11	17.17
1319	NYSE	BFK	Wed, Oct 25, 2006	17.16	17.31	17.16	17.20
1318	NYSE	BFK	Tue, Oct 24, 2006	17.10	17.23	17.06	17.20
1317	NYSE	BFK	Mon, Oct 23, 2006	17.02	17.14	17.00	17.05
1316	NYSE	BFK	Fri, Oct 20, 2006	17.14	17.14	17.03	17.11
1315	NYSE	BFK	Thu, Oct 19, 2006	16.86	17.17	16.86	17.10
1314	NYSE	BFK	Wed, Oct 18, 2006	16.78	16.96	16.70	16.94
1313	NYSE	BFK	Tue, Oct 17, 2006	16.82	16.86	16.75	16.75
1312	NYSE	BFK	Mon, Oct 16, 2006	16.94	16.94	16.79	16.83
1311	NYSE	BFK	Fri, Oct 13, 2006	17.01	17.01	16.87	16.90
1310	NYSE	BFK	Thu, Oct 12, 2006	17.01	17.07	16.90	16.93
1309	NYSE	BFK	Wed, Oct 11, 2006	17.14	17.24	17.06	17.14
1308	NYSE	BFK	Tue, Oct 10, 2006	17.13	17.15	17.04	17.14
1307	NYSE	BFK	Mon, Oct 9, 2006	17.07	17.14	17.07	17.09
1306	NYSE	BFK	Fri, Oct 6, 2006	17.09	17.10	17.04	17.07
1305	NYSE	BFK	Thu, Oct 5, 2006	17.00	17.08	16.92	17.04
1304	NYSE	BFK	Wed, Oct 4, 2006	16.90	17.02	16.90	17.02
1303	NYSE	BFK	Tue, Oct 3, 2006	16.88	17.02	16.85	16.93
1302	NYSE	BFK	Mon, Oct 2, 2006	16.95	16.95	16.85	16.87
1301	NYSE	BFK	Fri, Sep 29, 2006	16.82	16.97	16.82	16.93
1300	NYSE	BFK	Thu, Sep 28, 2006	16.98	16.98	16.81	16.85
1299	NYSE	BFK	Wed, Sep 27, 2006	16.85	16.94	16.80	16.94
1298	NYSE	BFK	Tue, Sep 26, 2006	16.79	16.94	16.79	16.85
1297	NYSE	BFK	Mon, Sep 25, 2006	16.95	17.03	16.66	16.72
1296	NYSE	BFK	Fri, Sep 22, 2006	17.01	17.02	16.95	16.95
1295	NYSE	BFK	Thu, Sep 21, 2006	17.05	17.07	16.97	17.00
1294	NYSE	BFK	Wed, Sep 20, 2006	17.01	17.05	16.97	17.02
1293	NYSE	BFK	Tue, Sep 19, 2006	17.00	17.05	16.96	17.04
1292	NYSE	BFK	Mon, Sep 18, 2006	17.04	17.09	16.95	17.02
1291	NYSE	BFK	Fri, Sep 15, 2006	17.00	17.04	16.96	17.02
1290	NYSE	BFK	Thu, Sep 14, 2006	17.01	17.02	16.96	17.00
1289	NYSE	BFK	Wed, Sep 13, 2006	16.97	17.09	16.97	16.98
1288	NYSE	BFK	Tue, Sep 12, 2006	17.10	17.19	17.08	17.10
1287	NYSE	BFK	Mon, Sep 11, 2006	17.08	17.14	17.05	17.14
1286	NYSE	BFK	Fri, Sep 8, 2006	16.97	17.05	16.96	17.00
1285	NYSE	BFK	Thu, Sep 7, 2006	17.04	17.04	16.93	16.96
1284	NYSE	BFK	Wed, Sep 6, 2006	17.05	17.10	16.95	16.96
1283	NYSE	BFK	Tue, Sep 5, 2006	17.05	17.14	17.02	17.07
1282	NYSE	BFK	Fri, Sep 1, 2006	17.13	17.13	17.05	17.10
1281	NYSE	BFK	Thu, Aug 31, 2006	17.20	17.23	17.02	17.05
1280	NYSE	BFK	Wed, Aug 30, 2006	17.33	17.33	17.22	17.22
1279	NYSE	BFK	Tue, Aug 29, 2006	17.26	17.26	17.12	17.13
1278	NYSE	BFK	Mon, Aug 28, 2006	17.01	17.20	17.01	17.20
1277	NYSE	BFK	Fri, Aug 25, 2006	17.01	17.08	17.00	17.00
1276	NYSE	BFK	Thu, Aug 24, 2006	17.04	17.05	16.95	17.02
1275	NYSE	BFK	Wed, Aug 23, 2006	17.00	17.01	16.90	16.93
1274	NYSE	BFK	Tue, Aug 22, 2006	17.04	17.15	17.01	17.05
1273	NYSE	BFK	Mon, Aug 21, 2006	17.16	17.16	17.01	17.05
1272	NYSE	BFK	Fri, Aug 18, 2006	17.01	17.13	17.00	17.11
1271	NYSE	BFK	Thu, Aug 17, 2006	17.05	17.10	17.01	17.03
1270	NYSE	BFK	Wed, Aug 16, 2006	16.84	17.03	16.83	17.00
1269	NYSE	BFK	Tue, Aug 15, 2006	16.86	17.01	16.86	16.88
1268	NYSE	BFK	Mon, Aug 14, 2006	16.85	16.99	16.81	16.88
1267	NYSE	BFK	Fri, Aug 11, 2006	16.89	17.00	16.83	16.91
1266	NYSE	BFK	Thu, Aug 10, 2006	17.00	17.06	16.90	16.95
1265	NYSE	BFK	Wed, Aug 9, 2006	16.91	16.98	16.74	16.90
1264	NYSE	BFK	Tue, Aug 8, 2006	16.85	16.91	16.76	16.91
1263	NYSE	BFK	Mon, Aug 7, 2006	16.79	16.86	16.74	16.81
1262	NYSE	BFK	Fri, Aug 4, 2006	16.86	16.89	16.71	16.76
1261	NYSE	BFK	Thu, Aug 3, 2006	16.82	16.88	16.74	16.77
1260	NYSE	BFK	Wed, Aug 2, 2006	16.86	16.87	16.74	16.78
1259	NYSE	BFK	Tue, Aug 1, 2006	16.83	16.88	16.77	16.82
1258	NYSE	BFK	Mon, Jul 31, 2006	16.81	16.81	16.68	16.76
1257	NYSE	BFK	Fri, Jul 28, 2006	16.65	16.74	16.62	16.68
1256	NYSE	BFK	Thu, Jul 27, 2006	16.64	16.69	16.51	16.63
1255	NYSE	BFK	Wed, Jul 26, 2006	16.56	16.67	16.55	16.62
1254	NYSE	BFK	Tue, Jul 25, 2006	16.56	16.62	16.53	16.58
1253	NYSE	BFK	Mon, Jul 24, 2006	16.52	16.70	16.52	16.61
1252	NYSE	BFK	Fri, Jul 21, 2006	16.48	16.59	16.48	16.58
1251	NYSE	BFK	Thu, Jul 20, 2006	16.52	16.60	16.48	16.48
1250	NYSE	BFK	Wed, Jul 19, 2006	16.40	16.60	16.40	16.59
1249	NYSE	BFK	Tue, Jul 18, 2006	16.56	16.62	16.36	16.40
1248	NYSE	BFK	Mon, Jul 17, 2006	16.70	16.71	16.52	16.62
1247	NYSE	BFK	Fri, Jul 14, 2006	16.65	16.77	16.61	16.75
1246	NYSE	BFK	Thu, Jul 13, 2006	16.73	16.88	16.64	16.72
1245	NYSE	BFK	Wed, Jul 12, 2006	16.76	16.77	16.60	16.69
1244	NYSE	BFK	Tue, Jul 11, 2006	16.71	16.87	16.70	16.78
1243	NYSE	BFK	Mon, Jul 10, 2006	16.66	16.74	16.62	16.73
1242	NYSE	BFK	Fri, Jul 7, 2006	16.77	16.80	16.69	16.69
1241	NYSE	BFK	Thu, Jul 6, 2006	16.70	16.80	16.65	16.74
1240	NYSE	BFK	Wed, Jul 5, 2006	16.50	16.71	16.50	16.70
1239	NYSE	BFK	Mon, Jul 3, 2006	16.45	16.49	16.40	16.49
1238	NYSE	BFK	Fri, Jun 30, 2006	16.43	16.47	16.40	16.41
1237	NYSE	BFK	Thu, Jun 29, 2006	16.30	16.46	16.30	16.43
1236	NYSE	BFK	Wed, Jun 28, 2006	16.45	16.57	16.33	16.34
1235	NYSE	BFK	Tue, Jun 27, 2006	16.55	16.60	16.38	16.49
1234	NYSE	BFK	Mon, Jun 26, 2006	16.55	16.60	16.38	16.45
1233	NYSE	BFK	Fri, Jun 23, 2006	16.65	16.71	16.55	16.56
1232	NYSE	BFK	Thu, Jun 22, 2006	16.63	16.70	16.55	16.65
1231	NYSE	BFK	Wed, Jun 21, 2006	16.62	16.72	16.61	16.69
1230	NYSE	BFK	Tue, Jun 20, 2006	16.70	16.75	16.63	16.69
1229	NYSE	BFK	Mon, Jun 19, 2006	16.60	16.72	16.58	16.71
1228	NYSE	BFK	Fri, Jun 16, 2006	16.70	16.72	16.62	16.63
1227	NYSE	BFK	Thu, Jun 15, 2006	16.63	16.76	16.51	16.70
1226	NYSE	BFK	Wed, Jun 14, 2006	16.48	16.63	16.42	16.63
1225	NYSE	BFK	Tue, Jun 13, 2006	16.60	16.63	16.51	16.58
1224	NYSE	BFK	Mon, Jun 12, 2006	16.70	16.73	16.60	16.62
1223	NYSE	BFK	Fri, Jun 9, 2006	16.69	16.75	16.65	16.74
1222	NYSE	BFK	Thu, Jun 8, 2006	16.65	16.70	16.58	16.68
1221	NYSE	BFK	Wed, Jun 7, 2006	16.78	16.79	16.65	16.65
1220	NYSE	BFK	Tue, Jun 6, 2006	16.70	16.75	16.56	16.62
1219	NYSE	BFK	Mon, Jun 5, 2006	16.73	16.77	16.63	16.77
1218	NYSE	BFK	Fri, Jun 2, 2006	16.64	16.76	16.64	16.76
1217	NYSE	BFK	Thu, Jun 1, 2006	16.59	16.69	16.51	16.69
1216	NYSE	BFK	Wed, May 31, 2006	16.51	16.56	16.47	16.49
1215	NYSE	BFK	Tue, May 30, 2006	16.50	16.62	16.40	16.60
1214	NYSE	BFK	Fri, May 26, 2006	16.40	16.53	16.40	16.44
1213	NYSE	BFK	Thu, May 25, 2006	16.40	16.40	16.27	16.35
1212	NYSE	BFK	Wed, May 24, 2006	16.35	16.40	16.31	16.39
1211	NYSE	BFK	Tue, May 23, 2006	16.23	16.44	16.23	16.42
1210	NYSE	BFK	Mon, May 22, 2006	16.21	16.30	16.16	16.26
1209	NYSE	BFK	Fri, May 19, 2006	16.18	16.27	16.17	16.23
1208	NYSE	BFK	Thu, May 18, 2006	16.19	16.24	16.18	16.18
1207	NYSE	BFK	Wed, May 17, 2006	16.35	16.35	16.17	16.19
1206	NYSE	BFK	Tue, May 16, 2006	16.36	16.43	16.26	16.35
1205	NYSE	BFK	Mon, May 15, 2006	16.12	16.35	16.10	16.35
1204	NYSE	BFK	Fri, May 12, 2006	16.39	16.39	16.25	16.25
1203	NYSE	BFK	Thu, May 11, 2006	16.31	16.42	16.26	16.31
1202	NYSE	BFK	Wed, May 10, 2006	16.30	16.56	16.30	16.40
1201	NYSE	BFK	Tue, May 9, 2006	16.31	16.37	16.08	16.37
1200	NYSE	BFK	Mon, May 8, 2006	16.48	16.48	16.30	16.31
1199	NYSE	BFK	Fri, May 5, 2006	16.42	16.45	16.35	16.42
1198	NYSE	BFK	Thu, May 4, 2006	16.38	16.45	16.34	16.42
1197	NYSE	BFK	Wed, May 3, 2006	16.42	16.55	16.38	16.40
1196	NYSE	BFK	Tue, May 2, 2006	16.56	16.58	16.41	16.45
1195	NYSE	BFK	Mon, May 1, 2006	16.49	16.64	16.44	16.56
1194	NYSE	BFK	Fri, Apr 28, 2006	16.47	16.52	16.42	16.44
1193	NYSE	BFK	Thu, Apr 27, 2006	16.46	16.46	16.35	16.39
1192	NYSE	BFK	Wed, Apr 26, 2006	16.46	16.56	16.41	16.49
1191	NYSE	BFK	Tue, Apr 25, 2006	16.44	16.49	16.37	16.46
1190	NYSE	BFK	Mon, Apr 24, 2006	16.44	16.49	16.40	16.46
1189	NYSE	BFK	Fri, Apr 21, 2006	16.46	16.52	16.40	16.40
1188	NYSE	BFK	Thu, Apr 20, 2006	16.51	16.56	16.40	16.42
1187	NYSE	BFK	Wed, Apr 19, 2006	16.60	16.70	16.42	16.55
1186	NYSE	BFK	Tue, Apr 18, 2006	16.37	16.50	16.37	16.45
1185	NYSE	BFK	Mon, Apr 17, 2006	16.40	16.54	16.36	16.44
1184	NYSE	BFK	Thu, Apr 13, 2006	16.40	16.50	16.40	16.46
1183	NYSE	BFK	Wed, Apr 12, 2006	16.46	16.60	16.40	16.48
1182	NYSE	BFK	Tue, Apr 11, 2006	16.53	16.68	16.52	16.65
1181	NYSE	BFK	Mon, Apr 10, 2006	16.58	16.66	16.48	16.54
1180	NYSE	BFK	Fri, Apr 7, 2006	16.67	16.74	16.57	16.62
1179	NYSE	BFK	Thu, Apr 6, 2006	16.70	16.75	16.56	16.75
1178	NYSE	BFK	Wed, Apr 5, 2006	16.72	16.74	16.65	16.68
1177	NYSE	BFK	Tue, Apr 4, 2006	16.75	16.75	16.64	16.69
1176	NYSE	BFK	Mon, Apr 3, 2006	16.67	16.69	16.56	16.63
1175	NYSE	BFK	Fri, Mar 31, 2006	16.66	16.67	16.55	16.58
1174	NYSE	BFK	Thu, Mar 30, 2006	16.62	16.68	16.53	16.61
1173	NYSE	BFK	Wed, Mar 29, 2006	16.60	16.75	16.51	16.66
1172	NYSE	BFK	Tue, Mar 28, 2006	16.52	16.59	16.50	16.55
1171	NYSE	BFK	Mon, Mar 27, 2006	16.50	16.63	16.50	16.56
1170	NYSE	BFK	Fri, Mar 24, 2006	16.51	16.54	16.44	16.47
1169	NYSE	BFK	Thu, Mar 23, 2006	16.42	16.61	16.42	16.42
1168	NYSE	BFK	Wed, Mar 22, 2006	16.39	16.49	16.39	16.45
1167	NYSE	BFK	Tue, Mar 21, 2006	16.50	16.50	16.36	16.43
1166	NYSE	BFK	Mon, Mar 20, 2006	16.54	16.58	16.50	16.52
1165	NYSE	BFK	Fri, Mar 17, 2006	16.51	16.63	16.51	16.61
1164	NYSE	BFK	Thu, Mar 16, 2006	16.45	16.62	16.41	16.53
1163	NYSE	BFK	Wed, Mar 15, 2006	16.41	16.49	16.37	16.45
1162	NYSE	BFK	Tue, Mar 14, 2006	16.44	16.50	16.38	16.41
1161	NYSE	BFK	Mon, Mar 13, 2006	16.42	16.51	16.39	16.50
1160	NYSE	BFK	Fri, Mar 10, 2006	16.49	16.62	16.49	16.55
1159	NYSE	BFK	Thu, Mar 9, 2006	16.56	16.60	16.48	16.50
1158	NYSE	BFK	Wed, Mar 8, 2006	16.52	16.64	16.47	16.58
1157	NYSE	BFK	Tue, Mar 7, 2006	16.55	16.63	16.50	16.54
1156	NYSE	BFK	Mon, Mar 6, 2006	16.66	16.73	16.62	16.65
1155	NYSE	BFK	Fri, Mar 3, 2006	16.79	16.80	16.68	16.70
1154	NYSE	BFK	Thu, Mar 2, 2006	16.73	16.78	16.58	16.78
1153	NYSE	BFK	Wed, Mar 1, 2006	16.70	16.70	16.60	16.69
1152	NYSE	BFK	Tue, Feb 28, 2006	16.46	16.70	16.46	16.55
1151	NYSE	BFK	Mon, Feb 27, 2006	16.48	16.52	16.42	16.45
1150	NYSE	BFK	Fri, Feb 24, 2006	16.50	16.50	16.42	16.45
1149	NYSE	BFK	Thu, Feb 23, 2006	16.40	16.50	16.39	16.49
1148	NYSE	BFK	Wed, Feb 22, 2006	16.40	16.48	16.35	16.40
1147	NYSE	BFK	Tue, Feb 21, 2006	16.67	16.67	16.34	16.35
1146	NYSE	BFK	Fri, Feb 17, 2006	16.71	16.77	16.63	16.65
1145	NYSE	BFK	Thu, Feb 16, 2006	16.70	16.73	16.60	16.66
1144	NYSE	BFK	Wed, Feb 15, 2006	16.50	16.65	16.36	16.57
1143	NYSE	BFK	Tue, Feb 14, 2006	16.40	16.54	16.31	16.41
1142	NYSE	BFK	Mon, Feb 13, 2006	16.39	16.43	16.30	16.34
1141	NYSE	BFK	Fri, Feb 10, 2006	16.34	16.45	16.33	16.38
1140	NYSE	BFK	Thu, Feb 9, 2006	16.27	16.44	16.26	16.37
1139	NYSE	BFK	Wed, Feb 8, 2006	16.20	16.34	16.16	16.32
1138	NYSE	BFK	Tue, Feb 7, 2006	16.20	16.26	16.11	16.16
1137	NYSE	BFK	Mon, Feb 6, 2006	16.39	16.39	16.20	16.21
1136	NYSE	BFK	Fri, Feb 3, 2006	16.52	16.60	16.32	16.36
1135	NYSE	BFK	Thu, Feb 2, 2006	16.68	16.70	16.52	16.52
1134	NYSE	BFK	Wed, Feb 1, 2006	16.74	16.75	16.56	16.61
1133	NYSE	BFK	Tue, Jan 31, 2006	16.57	16.69	16.56	16.68
1132	NYSE	BFK	Mon, Jan 30, 2006	16.89	16.90	16.61	16.69
1131	NYSE	BFK	Fri, Jan 27, 2006	16.82	16.85	16.67	16.73
1130	NYSE	BFK	Thu, Jan 26, 2006	16.37	16.60	16.37	16.59
1129	NYSE	BFK	Wed, Jan 25, 2006	16.41	16.57	16.41	16.46
1128	NYSE	BFK	Tue, Jan 24, 2006	16.36	16.45	16.33	16.41
1127	NYSE	BFK	Mon, Jan 23, 2006	16.30	16.42	16.30	16.35
1126	NYSE	BFK	Fri, Jan 20, 2006	16.41	16.53	16.39	16.40
1125	NYSE	BFK	Thu, Jan 19, 2006	16.48	16.53	16.38	16.48
1124	NYSE	BFK	Wed, Jan 18, 2006	16.40	16.58	16.36	16.44
1123	NYSE	BFK	Tue, Jan 17, 2006	16.53	16.57	16.38	16.45
1122	NYSE	BFK	Fri, Jan 13, 2006	16.43	16.55	16.36	16.54
1121	NYSE	BFK	Thu, Jan 12, 2006	16.55	16.59	16.36	16.53
1120	NYSE	BFK	Wed, Jan 11, 2006	16.53	16.68	16.21	16.60
1119	NYSE	BFK	Tue, Jan 10, 2006	16.63	16.80	16.55	16.67
1118	NYSE	BFK	Mon, Jan 9, 2006	16.58	16.81	16.50	16.63
1117	NYSE	BFK	Fri, Jan 6, 2006	16.38	16.69	16.35	16.59
1116	NYSE	BFK	Thu, Jan 5, 2006	16.24	16.35	16.16	16.35
1115	NYSE	BFK	Wed, Jan 4, 2006	15.94	16.25	15.88	16.24
1114	NYSE	BFK	Tue, Jan 3, 2006	16.25	16.35	16.05	16.08
1113	NYSE	BFK	Fri, Dec 30, 2005	16.29	16.45	16.11	16.22
1112	NYSE	BFK	Thu, Dec 29, 2005	16.30	16.64	16.27	16.37
1111	NYSE	BFK	Wed, Dec 28, 2005	16.10	16.45	16.10	16.37
1110	NYSE	BFK	Tue, Dec 27, 2005	16.08	16.30	16.08	16.30
1109	NYSE	BFK	Fri, Dec 23, 2005	16.00	16.08	15.99	16.03
1108	NYSE	BFK	Thu, Dec 22, 2005	15.90	16.07	15.90	15.99
1107	NYSE	BFK	Wed, Dec 21, 2005	15.85	16.00	15.77	15.93
1106	NYSE	BFK	Tue, Dec 20, 2005	15.85	15.94	15.78	15.85
1105	NYSE	BFK	Mon, Dec 19, 2005	15.77	15.92	15.75	15.92
1104	NYSE	BFK	Fri, Dec 16, 2005	15.82	15.86	15.75	15.77
1103	NYSE	BFK	Thu, Dec 15, 2005	15.79	15.83	15.73	15.81
1102	NYSE	BFK	Wed, Dec 14, 2005	15.66	15.80	15.66	15.79
1101	NYSE	BFK	Tue, Dec 13, 2005	15.80	15.83	15.62	15.65
1100	NYSE	BFK	Mon, Dec 12, 2005	15.88	15.88	15.70	15.79
1099	NYSE	BFK	Fri, Dec 9, 2005	15.78	15.88	15.71	15.79
1098	NYSE	BFK	Thu, Dec 8, 2005	15.60	15.85	15.60	15.68
1097	NYSE	BFK	Wed, Dec 7, 2005	15.73	15.80	15.57	15.68
1096	NYSE	BFK	Tue, Dec 6, 2005	15.67	15.84	15.67	15.78
1095	NYSE	BFK	Mon, Dec 5, 2005	15.57	15.81	15.57	15.81
1094	NYSE	BFK	Fri, Dec 2, 2005	15.72	15.98	15.63	15.74
1093	NYSE	BFK	Thu, Dec 1, 2005	15.59	15.70	15.52	15.62
1092	NYSE	BFK	Wed, Nov 30, 2005	15.45	15.55	15.43	15.52
1091	NYSE	BFK	Tue, Nov 29, 2005	15.41	15.55	15.40	15.45
1090	NYSE	BFK	Mon, Nov 28, 2005	15.39	15.50	15.35	15.46
1089	NYSE	BFK	Fri, Nov 25, 2005	15.36	15.37	15.26	15.37
1088	NYSE	BFK	Wed, Nov 23, 2005	15.37	15.46	15.31	15.31
1087	NYSE	BFK	Tue, Nov 22, 2005	15.46	15.57	15.35	15.37
1086	NYSE	BFK	Mon, Nov 21, 2005	15.43	15.54	15.42	15.46
1085	NYSE	BFK	Fri, Nov 18, 2005	15.48	15.60	15.41	15.43
1084	NYSE	BFK	Thu, Nov 17, 2005	15.49	15.60	15.36	15.42
1083	NYSE	BFK	Wed, Nov 16, 2005	15.28	15.46	15.28	15.40
1082	NYSE	BFK	Tue, Nov 15, 2005	15.37	15.47	15.34	15.45
1081	NYSE	BFK	Mon, Nov 14, 2005	15.44	15.51	15.31	15.37
1080	NYSE	BFK	Fri, Nov 11, 2005	15.46	15.55	15.45	15.52
1079	NYSE	BFK	Thu, Nov 10, 2005	15.54	15.65	15.46	15.50
1078	NYSE	BFK	Wed, Nov 9, 2005	15.77	15.85	15.66	15.69
1077	NYSE	BFK	Tue, Nov 8, 2005	15.85	15.85	15.74	15.77
1076	NYSE	BFK	Mon, Nov 7, 2005	15.69	15.82	15.60	15.82
1075	NYSE	BFK	Fri, Nov 4, 2005	15.57	15.76	15.55	15.66
1074	NYSE	BFK	Thu, Nov 3, 2005	15.57	15.72	15.57	15.60
1073	NYSE	BFK	Wed, Nov 2, 2005	15.77	15.80	15.67	15.71
1072	NYSE	BFK	Tue, Nov 1, 2005	15.77	15.79	15.60	15.76
1071	NYSE	BFK	Mon, Oct 31, 2005	15.54	15.72	15.52	15.69
1070	NYSE	BFK	Fri, Oct 28, 2005	15.59	15.69	15.52	15.59
1069	NYSE	BFK	Thu, Oct 27, 2005	15.70	15.74	15.55	15.58
1068	NYSE	BFK	Wed, Oct 26, 2005	15.56	15.68	15.55	15.55
1067	NYSE	BFK	Tue, Oct 25, 2005	15.72	15.74	15.60	15.64
1066	NYSE	BFK	Mon, Oct 24, 2005	15.70	15.73	15.61	15.66
1065	NYSE	BFK	Fri, Oct 21, 2005	15.62	15.63	15.45	15.62
1064	NYSE	BFK	Thu, Oct 20, 2005	15.41	15.65	15.41	15.53
1063	NYSE	BFK	Wed, Oct 19, 2005	15.50	15.67	15.46	15.50
1062	NYSE	BFK	Tue, Oct 18, 2005	15.73	15.73	15.47	15.49
1061	NYSE	BFK	Mon, Oct 17, 2005	15.54	15.70	15.51	15.67
1060	NYSE	BFK	Fri, Oct 14, 2005	15.64	15.70	15.49	15.54
1059	NYSE	BFK	Thu, Oct 13, 2005	15.60	15.81	15.54	15.54
1058	NYSE	BFK	Wed, Oct 12, 2005	15.68	15.90	15.68	15.84
1057	NYSE	BFK	Tue, Oct 11, 2005	15.88	15.97	15.88	15.97
1056	NYSE	BFK	Mon, Oct 10, 2005	15.89	15.91	15.82	15.89
1055	NYSE	BFK	Fri, Oct 7, 2005	15.81	15.94	15.77	15.85
1054	NYSE	BFK	Thu, Oct 6, 2005	15.90	15.94	15.83	15.91
1053	NYSE	BFK	Wed, Oct 5, 2005	15.78	15.98	15.78	15.89
1052	NYSE	BFK	Tue, Oct 4, 2005	15.88	15.90	15.72	15.85
1051	NYSE	BFK	Mon, Oct 3, 2005	15.82	15.89	15.76	15.88
1050	NYSE	BFK	Fri, Sep 30, 2005	15.74	15.75	15.58	15.69
1049	NYSE	BFK	Thu, Sep 29, 2005	15.59	15.73	15.55	15.70
1048	NYSE	BFK	Wed, Sep 28, 2005	15.28	15.52	15.28	15.49
1047	NYSE	BFK	Tue, Sep 27, 2005	15.28	15.40	15.26	15.39
1046	NYSE	BFK	Mon, Sep 26, 2005	15.38	15.48	15.25	15.27
1045	NYSE	BFK	Fri, Sep 23, 2005	15.47	15.47	15.23	15.33
1044	NYSE	BFK	Thu, Sep 22, 2005	15.50	15.57	15.47	15.47
1043	NYSE	BFK	Wed, Sep 21, 2005	15.40	15.57	15.40	15.51
1042	NYSE	BFK	Tue, Sep 20, 2005	15.49	15.55	15.40	15.40
1041	NYSE	BFK	Mon, Sep 19, 2005	15.44	15.67	15.42	15.55
1040	NYSE	BFK	Fri, Sep 16, 2005	15.53	15.57	15.48	15.49
1039	NYSE	BFK	Thu, Sep 15, 2005	15.70	15.70	15.50	15.53
1038	NYSE	BFK	Wed, Sep 14, 2005	15.75	15.86	15.68	15.72
1037	NYSE	BFK	Tue, Sep 13, 2005	15.91	15.99	15.75	15.76
1036	NYSE	BFK	Mon, Sep 12, 2005	16.05	16.08	15.87	15.98
1035	NYSE	BFK	Fri, Sep 9, 2005	15.90	16.08	15.90	16.08
1034	NYSE	BFK	Thu, Sep 8, 2005	15.91	15.98	15.80	15.87
1033	NYSE	BFK	Wed, Sep 7, 2005	15.86	16.04	15.86	15.86
1032	NYSE	BFK	Tue, Sep 6, 2005	15.87	15.91	15.77	15.91
1031	NYSE	BFK	Fri, Sep 2, 2005	15.83	15.87	15.76	15.87
1030	NYSE	BFK	Thu, Sep 1, 2005	15.78	15.83	15.72	15.83
1029	NYSE	BFK	Wed, Aug 31, 2005	15.70	15.78	15.65	15.76
1028	NYSE	BFK	Tue, Aug 30, 2005	15.70	15.72	15.61	15.63
1027	NYSE	BFK	Mon, Aug 29, 2005	15.70	15.74	15.56	15.66
1026	NYSE	BFK	Fri, Aug 26, 2005	15.68	15.73	15.67	15.71
1025	NYSE	BFK	Thu, Aug 25, 2005	15.66	15.73	15.66	15.73
1024	NYSE	BFK	Wed, Aug 24, 2005	15.63	15.73	15.63	15.70
1023	NYSE	BFK	Tue, Aug 23, 2005	15.67	15.72	15.55	15.62
1022	NYSE	BFK	Mon, Aug 22, 2005	15.72	15.75	15.65	15.67
1021	NYSE	BFK	Fri, Aug 19, 2005	15.71	15.77	15.68	15.73
1020	NYSE	BFK	Thu, Aug 18, 2005	15.73	15.78	15.69	15.75
1019	NYSE	BFK	Wed, Aug 17, 2005	15.73	15.86	15.63	15.69
1018	NYSE	BFK	Tue, Aug 16, 2005	15.81	15.85	15.60	15.68
1017	NYSE	BFK	Mon, Aug 15, 2005	15.81	15.91	15.49	15.61
1016	NYSE	BFK	Fri, Aug 12, 2005	15.76	15.85	15.70	15.81
1015	NYSE	BFK	Thu, Aug 11, 2005	15.89	15.89	15.59	15.71
1014	NYSE	BFK	Wed, Aug 10, 2005	15.78	15.84	15.67	15.78
1013	NYSE	BFK	Tue, Aug 9, 2005	15.64	15.88	15.60	15.63
1012	NYSE	BFK	Mon, Aug 8, 2005	15.78	15.79	15.65	15.73
1011	NYSE	BFK	Fri, Aug 5, 2005	15.77	15.84	15.50	15.66
1010	NYSE	BFK	Thu, Aug 4, 2005	15.71	15.97	15.71	15.77
1009	NYSE	BFK	Wed, Aug 3, 2005	15.70	15.99	15.62	15.77
1008	NYSE	BFK	Tue, Aug 2, 2005	15.52	15.67	15.51	15.67
1007	NYSE	BFK	Mon, Aug 1, 2005	15.59	15.60	15.48	15.55
1006	NYSE	BFK	Fri, Jul 29, 2005	15.54	15.54	15.44	15.54
1005	NYSE	BFK	Thu, Jul 28, 2005	15.49	15.55	15.46	15.55
1004	NYSE	BFK	Wed, Jul 27, 2005	15.36	15.50	15.36	15.50
1003	NYSE	BFK	Tue, Jul 26, 2005	15.15	15.41	15.15	15.36
1002	NYSE	BFK	Mon, Jul 25, 2005	15.30	15.34	15.17	15.20
1001	NYSE	BFK	Fri, Jul 22, 2005	15.49	15.49	15.28	15.30
1000	NYSE	BFK	Thu, Jul 21, 2005	15.49	15.55	15.39	15.39
999	NYSE	BFK	Wed, Jul 20, 2005	15.56	15.56	15.46	15.46
998	NYSE	BFK	Tue, Jul 19, 2005	15.57	15.57	15.36	15.55
997	NYSE	BFK	Mon, Jul 18, 2005	15.44	15.56	15.43	15.46
996	NYSE	BFK	Fri, Jul 15, 2005	15.45	15.58	15.41	15.53
995	NYSE	BFK	Thu, Jul 14, 2005	15.44	15.45	15.40	15.42
994	NYSE	BFK	Wed, Jul 13, 2005	15.46	15.47	15.38	15.42
993	NYSE	BFK	Tue, Jul 12, 2005	15.56	15.56	15.40	15.52
992	NYSE	BFK	Mon, Jul 11, 2005	15.45	15.62	15.45	15.62
991	NYSE	BFK	Fri, Jul 8, 2005	15.53	15.60	15.42	15.42
990	NYSE	BFK	Thu, Jul 7, 2005	15.31	15.54	15.31	15.48
989	NYSE	BFK	Wed, Jul 6, 2005	15.25	15.40	15.25	15.37
988	NYSE	BFK	Tue, Jul 5, 2005	15.31	15.38	15.21	15.23
987	NYSE	BFK	Fri, Jul 1, 2005	15.40	15.40	15.24	15.34
986	NYSE	BFK	Thu, Jun 30, 2005	15.40	15.41	15.21	15.40
985	NYSE	BFK	Wed, Jun 29, 2005	15.16	15.30	15.15	15.30
984	NYSE	BFK	Tue, Jun 28, 2005	15.25	15.28	15.14	15.18
983	NYSE	BFK	Mon, Jun 27, 2005	15.10	15.33	15.10	15.33
982	NYSE	BFK	Fri, Jun 24, 2005	15.14	15.24	15.05	15.15
981	NYSE	BFK	Thu, Jun 23, 2005	15.11	15.14	14.96	15.08
980	NYSE	BFK	Wed, Jun 22, 2005	15.13	15.16	15.03	15.07
979	NYSE	BFK	Tue, Jun 21, 2005	15.11	15.12	15.02	15.11
978	NYSE	BFK	Mon, Jun 20, 2005	15.02	15.15	14.97	15.00
977	NYSE	BFK	Fri, Jun 17, 2005	15.00	15.02	14.96	15.01
976	NYSE	BFK	Thu, Jun 16, 2005	14.95	15.01	14.90	15.01
975	NYSE	BFK	Wed, Jun 15, 2005	14.92	14.99	14.89	14.99
974	NYSE	BFK	Tue, Jun 14, 2005	14.89	15.02	14.82	14.94
973	NYSE	BFK	Mon, Jun 13, 2005	14.97	14.97	14.88	14.90
972	NYSE	BFK	Fri, Jun 10, 2005	14.95	15.01	14.93	14.97
971	NYSE	BFK	Thu, Jun 9, 2005	15.02	15.08	14.97	15.00
970	NYSE	BFK	Wed, Jun 8, 2005	14.97	15.08	14.97	15.06
969	NYSE	BFK	Tue, Jun 7, 2005	15.01	15.05	14.87	14.96
968	NYSE	BFK	Mon, Jun 6, 2005	15.02	15.02	14.92	15.00
967	NYSE	BFK	Fri, Jun 3, 2005	14.96	15.04	14.92	14.97
966	NYSE	BFK	Thu, Jun 2, 2005	14.87	14.96	14.82	14.89
965	NYSE	BFK	Wed, Jun 1, 2005	14.79	14.86	14.77	14.84
964	NYSE	BFK	Tue, May 31, 2005	14.85	14.85	14.77	14.77
963	NYSE	BFK	Fri, May 27, 2005	14.90	14.90	14.65	14.80
962	NYSE	BFK	Thu, May 26, 2005	14.86	14.90	14.80	14.88
961	NYSE	BFK	Wed, May 25, 2005	14.82	14.94	14.82	14.83
960	NYSE	BFK	Tue, May 24, 2005	14.83	14.88	14.80	14.83
959	NYSE	BFK	Mon, May 23, 2005	14.68	14.83	14.68	14.81
958	NYSE	BFK	Fri, May 20, 2005	14.70	14.73	14.67	14.70
957	NYSE	BFK	Thu, May 19, 2005	14.61	14.75	14.61	14.73
956	NYSE	BFK	Wed, May 18, 2005	14.60	14.65	14.60	14.61
955	NYSE	BFK	Tue, May 17, 2005	14.64	14.64	14.54	14.56
954	NYSE	BFK	Mon, May 16, 2005	14.62	14.65	14.57	14.64
953	NYSE	BFK	Fri, May 13, 2005	14.63	14.68	14.55	14.60
952	NYSE	BFK	Thu, May 12, 2005	14.51	14.75	14.51	14.59
951	NYSE	BFK	Wed, May 11, 2005	14.71	14.73	14.57	14.70
950	NYSE	BFK	Tue, May 10, 2005	14.63	14.78	14.63	14.70
949	NYSE	BFK	Mon, May 9, 2005	14.57	14.64	14.52	14.59
948	NYSE	BFK	Fri, May 6, 2005	14.59	14.75	14.47	14.50
947	NYSE	BFK	Thu, May 5, 2005	14.70	14.74	14.62	14.62
946	NYSE	BFK	Wed, May 4, 2005	14.48	14.76	14.44	14.68
945	NYSE	BFK	Tue, May 3, 2005	14.48	14.58	14.41	14.50
944	NYSE	BFK	Mon, May 2, 2005	14.50	14.50	14.40	14.43
943	NYSE	BFK	Fri, Apr 29, 2005	14.54	14.61	14.47	14.50
942	NYSE	BFK	Thu, Apr 28, 2005	14.47	14.56	14.45	14.56
941	NYSE	BFK	Wed, Apr 27, 2005	14.50	14.50	14.46	14.48
940	NYSE	BFK	Tue, Apr 26, 2005	14.65	14.65	14.43	14.48
939	NYSE	BFK	Mon, Apr 25, 2005	14.34	14.56	14.34	14.56
938	NYSE	BFK	Fri, Apr 22, 2005	14.27	14.49	14.24	14.36
937	NYSE	BFK	Thu, Apr 21, 2005	14.30	14.43	14.18	14.20
936	NYSE	BFK	Wed, Apr 20, 2005	14.33	14.44	14.26	14.38
935	NYSE	BFK	Tue, Apr 19, 2005	14.32	14.40	14.28	14.40
934	NYSE	BFK	Mon, Apr 18, 2005	14.21	14.31	14.21	14.30
933	NYSE	BFK	Fri, Apr 15, 2005	14.27	14.38	14.19	14.29
932	NYSE	BFK	Thu, Apr 14, 2005	14.16	14.31	14.15	14.27
931	NYSE	BFK	Wed, Apr 13, 2005	14.25	14.30	14.25	14.28
930	NYSE	BFK	Tue, Apr 12, 2005	14.38	14.39	14.25	14.32
929	NYSE	BFK	Mon, Apr 11, 2005	14.35	14.39	14.27	14.30
928	NYSE	BFK	Fri, Apr 8, 2005	14.24	14.35	14.24	14.32
927	NYSE	BFK	Thu, Apr 7, 2005	14.30	14.39	14.26	14.37
926	NYSE	BFK	Wed, Apr 6, 2005	14.30	14.38	14.29	14.34
925	NYSE	BFK	Tue, Apr 5, 2005	14.26	14.37	14.25	14.27
924	NYSE	BFK	Mon, Apr 4, 2005	14.16	14.50	14.16	14.26
923	NYSE	BFK	Fri, Apr 1, 2005	14.19	14.24	14.15	14.19
922	NYSE	BFK	Thu, Mar 31, 2005	13.99	14.11	13.95	14.09
921	NYSE	BFK	Wed, Mar 30, 2005	13.84	13.99	13.84	13.91
920	NYSE	BFK	Tue, Mar 29, 2005	13.76	13.88	13.76	13.87
919	NYSE	BFK	Mon, Mar 28, 2005	13.78	13.95	13.76	13.78
918	NYSE	BFK	Thu, Mar 24, 2005	13.81	13.91	13.79	13.90
917	NYSE	BFK	Wed, Mar 23, 2005	14.10	14.10	13.77	13.78
916	NYSE	BFK	Tue, Mar 22, 2005	14.33	14.38	14.04	14.13
915	NYSE	BFK	Mon, Mar 21, 2005	14.36	14.46	14.32	14.36
914	NYSE	BFK	Fri, Mar 18, 2005	14.21	14.44	14.21	14.40
913	NYSE	BFK	Thu, Mar 17, 2005	14.29	14.38	14.29	14.29
912	NYSE	BFK	Wed, Mar 16, 2005	14.34	14.37	14.27	14.31
911	NYSE	BFK	Tue, Mar 15, 2005	14.52	14.52	14.28	14.28
910	NYSE	BFK	Mon, Mar 14, 2005	14.28	14.56	14.28	14.42
909	NYSE	BFK	Fri, Mar 11, 2005	14.40	14.50	14.28	14.36
908	NYSE	BFK	Thu, Mar 10, 2005	14.42	14.49	14.41	14.49
907	NYSE	BFK	Wed, Mar 9, 2005	14.54	14.64	14.42	14.49
906	NYSE	BFK	Tue, Mar 8, 2005	14.73	14.76	14.64	14.64
905	NYSE	BFK	Mon, Mar 7, 2005	14.75	14.82	14.67	14.79
904	NYSE	BFK	Fri, Mar 4, 2005	14.66	14.75	14.62	14.73
903	NYSE	BFK	Thu, Mar 3, 2005	14.62	14.77	14.62	14.64
902	NYSE	BFK	Wed, Mar 2, 2005	14.65	14.77	14.63	14.66
901	NYSE	BFK	Tue, Mar 1, 2005	14.69	14.71	14.60	14.71
900	NYSE	BFK	Mon, Feb 28, 2005	14.60	14.67	14.55	14.61
899	NYSE	BFK	Fri, Feb 25, 2005	14.47	14.70	14.47	14.55
898	NYSE	BFK	Thu, Feb 24, 2005	14.59	14.59	14.47	14.57
897	NYSE	BFK	Wed, Feb 23, 2005	14.46	14.55	14.41	14.49
896	NYSE	BFK	Tue, Feb 22, 2005	14.51	14.55	14.39	14.43
895	NYSE	BFK	Fri, Feb 18, 2005	14.80	14.80	14.56	14.56
894	NYSE	BFK	Thu, Feb 17, 2005	14.59	14.83	14.59	14.83
893	NYSE	BFK	Wed, Feb 16, 2005	14.85	14.87	14.70	14.76
892	NYSE	BFK	Tue, Feb 15, 2005	14.86	14.91	14.83	14.85
891	NYSE	BFK	Mon, Feb 14, 2005	14.76	14.90	14.76	14.90
890	NYSE	BFK	Fri, Feb 11, 2005	14.85	14.89	14.81	14.86
889	NYSE	BFK	Thu, Feb 10, 2005	14.93	14.97	14.88	14.94
888	NYSE	BFK	Wed, Feb 9, 2005	14.86	14.94	14.86	14.86
887	NYSE	BFK	Tue, Feb 8, 2005	14.90	14.90	14.86	14.86
886	NYSE	BFK	Mon, Feb 7, 2005	14.78	14.94	14.78	14.90
885	NYSE	BFK	Fri, Feb 4, 2005	14.88	14.94	14.75	14.86
884	NYSE	BFK	Thu, Feb 3, 2005	14.73	14.90	14.69	14.84
883	NYSE	BFK	Wed, Feb 2, 2005	14.73	14.80	14.72	14.75
882	NYSE	BFK	Tue, Feb 1, 2005	14.74	14.74	14.56	14.73
881	NYSE	BFK	Mon, Jan 31, 2005	14.57	14.74	14.57	14.69
880	NYSE	BFK	Fri, Jan 28, 2005	14.56	14.60	14.52	14.54
879	NYSE	BFK	Thu, Jan 27, 2005	14.63	14.63	14.52	14.60
878	NYSE	BFK	Wed, Jan 26, 2005	14.51	14.62	14.51	14.53
877	NYSE	BFK	Tue, Jan 25, 2005	14.68	14.88	14.55	14.62
876	NYSE	BFK	Mon, Jan 24, 2005	14.75	14.79	14.66	14.72
875	NYSE	BFK	Fri, Jan 21, 2005	14.72	14.84	14.64	14.78
874	NYSE	BFK	Thu, Jan 20, 2005	14.62	14.73	14.59	14.72
873	NYSE	BFK	Wed, Jan 19, 2005	14.56	14.89	14.55	14.62
872	NYSE	BFK	Tue, Jan 18, 2005	14.44	14.70	14.37	14.61
871	NYSE	BFK	Fri, Jan 14, 2005	14.47	14.50	14.32	14.39
870	NYSE	BFK	Thu, Jan 13, 2005	14.38	14.53	14.38	14.52
869	NYSE	BFK	Wed, Jan 12, 2005	14.41	14.59	14.35	14.52
868	NYSE	BFK	Tue, Jan 11, 2005	14.39	14.54	14.39	14.50
867	NYSE	BFK	Mon, Jan 10, 2005	14.35	14.40	14.27	14.39
866	NYSE	BFK	Fri, Jan 7, 2005	14.29	14.35	14.25	14.35
865	NYSE	BFK	Thu, Jan 6, 2005	14.21	14.29	14.21	14.28
864	NYSE	BFK	Wed, Jan 5, 2005	14.17	14.26	14.16	14.21
863	NYSE	BFK	Tue, Jan 4, 2005	14.27	14.34	14.15	14.15
862	NYSE	BFK	Mon, Jan 3, 2005	14.34	14.35	14.26	14.30
861	NYSE	BFK	Fri, Dec 31, 2004	14.21	14.34	14.20	14.29
860	NYSE	BFK	Thu, Dec 30, 2004	14.10	14.29	14.10	14.22
859	NYSE	BFK	Wed, Dec 29, 2004	14.12	14.25	14.10	14.10
858	NYSE	BFK	Tue, Dec 28, 2004	14.15	14.18	14.10	14.18
857	NYSE	BFK	Mon, Dec 27, 2004	14.17	14.17	14.02	14.17
856	NYSE	BFK	Thu, Dec 23, 2004	14.14	14.17	14.05	14.16
855	NYSE	BFK	Wed, Dec 22, 2004	14.20	14.20	14.09	14.14
854	NYSE	BFK	Tue, Dec 21, 2004	14.15	14.17	14.06	14.14
853	NYSE	BFK	Mon, Dec 20, 2004	14.08	14.16	14.05	14.16
852	NYSE	BFK	Fri, Dec 17, 2004	14.01	14.14	13.99	14.02
851	NYSE	BFK	Thu, Dec 16, 2004	14.08	14.16	13.98	14.11
850	NYSE	BFK	Wed, Dec 15, 2004	14.15	14.20	14.12	14.18
849	NYSE	BFK	Tue, Dec 14, 2004	14.20	14.25	14.13	14.20
848	NYSE	BFK	Mon, Dec 13, 2004	14.20	14.28	14.16	14.20
847	NYSE	BFK	Fri, Dec 10, 2004	14.22	14.29	14.22	14.29
846	NYSE	BFK	Thu, Dec 9, 2004	14.23	14.26	14.21	14.25
845	NYSE	BFK	Wed, Dec 8, 2004	14.18	14.23	14.18	14.19
844	NYSE	BFK	Tue, Dec 7, 2004	14.22	14.23	14.16	14.17
843	NYSE	BFK	Mon, Dec 6, 2004	14.15	14.23	14.15	14.18
842	NYSE	BFK	Fri, Dec 3, 2004	13.98	14.19	13.98	14.18
841	NYSE	BFK	Thu, Dec 2, 2004	14.06	14.07	13.91	14.02
840	NYSE	BFK	Wed, Dec 1, 2004	13.76	14.07	13.71	14.06
839	NYSE	BFK	Tue, Nov 30, 2004	13.73	13.78	13.68	13.75
838	NYSE	BFK	Mon, Nov 29, 2004	13.87	13.87	13.75	13.79
837	NYSE	BFK	Fri, Nov 26, 2004	13.89	13.90	13.83	13.83
836	NYSE	BFK	Wed, Nov 24, 2004	13.89	13.90	13.85	13.89
835	NYSE	BFK	Tue, Nov 23, 2004	13.95	13.95	13.86	13.86
834	NYSE	BFK	Mon, Nov 22, 2004	13.97	13.97	13.84	13.95
833	NYSE	BFK	Fri, Nov 19, 2004	13.96	13.96	13.81	13.81
832	NYSE	BFK	Thu, Nov 18, 2004	13.89	13.96	13.87	13.93
831	NYSE	BFK	Wed, Nov 17, 2004	13.91	13.93	13.86	13.88
830	NYSE	BFK	Tue, Nov 16, 2004	13.98	14.00	13.92	13.92
829	NYSE	BFK	Mon, Nov 15, 2004	13.85	14.00	13.85	13.97
828	NYSE	BFK	Fri, Nov 12, 2004	13.78	13.95	13.78	13.95
827	NYSE	BFK	Thu, Nov 11, 2004	13.75	13.85	13.73	13.76
826	NYSE	BFK	Wed, Nov 10, 2004	13.68	13.76	13.65	13.73
825	NYSE	BFK	Tue, Nov 9, 2004	13.60	13.75	13.59	13.65
824	NYSE	BFK	Mon, Nov 8, 2004	13.76	13.84	13.42	13.59
823	NYSE	BFK	Fri, Nov 5, 2004	14.11	14.14	13.76	13.83
822	NYSE	BFK	Thu, Nov 4, 2004	14.19	14.26	14.13	14.17
821	NYSE	BFK	Wed, Nov 3, 2004	14.19	14.25	14.14	14.20
820	NYSE	BFK	Tue, Nov 2, 2004	14.10	14.20	14.08	14.17
819	NYSE	BFK	Mon, Nov 1, 2004	14.08	14.10	14.04	14.09
818	NYSE	BFK	Fri, Oct 29, 2004	14.05	14.08	14.02	14.05
817	NYSE	BFK	Thu, Oct 28, 2004	14.08	14.09	14.02	14.05
816	NYSE	BFK	Wed, Oct 27, 2004	14.07	14.09	14.03	14.08
815	NYSE	BFK	Tue, Oct 26, 2004	14.12	14.14	14.07	14.08
814	NYSE	BFK	Mon, Oct 25, 2004	14.18	14.18	14.08	14.10
813	NYSE	BFK	Fri, Oct 22, 2004	14.16	14.22	14.15	14.20
812	NYSE	BFK	Thu, Oct 21, 2004	14.19	14.25	14.13	14.16
811	NYSE	BFK	Wed, Oct 20, 2004	14.14	14.21	14.13	14.14
810	NYSE	BFK	Tue, Oct 19, 2004	14.12	14.18	14.11	14.12
809	NYSE	BFK	Mon, Oct 18, 2004	14.28	14.28	14.14	14.17
808	NYSE	BFK	Fri, Oct 15, 2004	14.38	14.38	14.20	14.25
807	NYSE	BFK	Thu, Oct 14, 2004	14.30	14.35	14.13	14.22
806	NYSE	BFK	Wed, Oct 13, 2004	14.13	14.29	14.13	14.29
805	NYSE	BFK	Tue, Oct 12, 2004	14.24	14.30	14.21	14.24
804	NYSE	BFK	Mon, Oct 11, 2004	14.13	14.24	14.13	14.24
803	NYSE	BFK	Fri, Oct 8, 2004	14.13	14.15	14.05	14.13
802	NYSE	BFK	Thu, Oct 7, 2004	14.04	14.04	13.94	14.03
801	NYSE	BFK	Wed, Oct 6, 2004	13.97	13.99	13.88	13.99
800	NYSE	BFK	Tue, Oct 5, 2004	13.90	13.98	13.89	13.94
799	NYSE	BFK	Mon, Oct 4, 2004	13.72	13.90	13.65	13.86
798	NYSE	BFK	Fri, Oct 1, 2004	13.98	13.98	13.65	13.73
797	NYSE	BFK	Thu, Sep 30, 2004	13.97	13.97	13.88	13.89
796	NYSE	BFK	Wed, Sep 29, 2004	13.99	14.03	13.89	13.97
795	NYSE	BFK	Tue, Sep 28, 2004	13.99	14.01	13.96	14.00
794	NYSE	BFK	Mon, Sep 27, 2004	14.00	14.02	13.95	13.97
793	NYSE	BFK	Fri, Sep 24, 2004	14.03	14.05	13.92	13.99
792	NYSE	BFK	Thu, Sep 23, 2004	13.95	14.18	13.93	14.01
791	NYSE	BFK	Wed, Sep 22, 2004	13.92	13.94	13.86	13.94
790	NYSE	BFK	Tue, Sep 21, 2004	13.95	13.95	13.85	13.94
789	NYSE	BFK	Mon, Sep 20, 2004	13.87	13.95	13.87	13.94
788	NYSE	BFK	Fri, Sep 17, 2004	13.87	13.94	13.83	13.92
787	NYSE	BFK	Thu, Sep 16, 2004	13.89	13.89	13.84	13.87
786	NYSE	BFK	Wed, Sep 15, 2004	13.86	13.97	13.84	13.85
785	NYSE	BFK	Tue, Sep 14, 2004	13.93	13.93	13.88	13.89
784	NYSE	BFK	Mon, Sep 13, 2004	13.93	13.95	13.85	13.93
783	NYSE	BFK	Fri, Sep 10, 2004	13.78	13.97	13.78	13.95
782	NYSE	BFK	Thu, Sep 9, 2004	13.84	13.87	13.76	13.77
781	NYSE	BFK	Wed, Sep 8, 2004	13.77	13.87	13.70	13.78
780	NYSE	BFK	Tue, Sep 7, 2004	13.81	13.86	13.70	13.84
779	NYSE	BFK	Fri, Sep 3, 2004	13.93	13.93	13.70	13.73
778	NYSE	BFK	Thu, Sep 2, 2004	13.85	13.93	13.78	13.87
777	NYSE	BFK	Wed, Sep 1, 2004	13.82	13.85	13.79	13.85
776	NYSE	BFK	Tue, Aug 31, 2004	13.80	13.82	13.73	13.80
775	NYSE	BFK	Mon, Aug 30, 2004	13.70	13.78	13.70	13.73
774	NYSE	BFK	Fri, Aug 27, 2004	13.69	13.74	13.67	13.73
773	NYSE	BFK	Thu, Aug 26, 2004	13.70	13.74	13.65	13.66
772	NYSE	BFK	Wed, Aug 25, 2004	13.77	13.78	13.71	13.71
771	NYSE	BFK	Tue, Aug 24, 2004	13.77	13.80	13.70	13.70
770	NYSE	BFK	Mon, Aug 23, 2004	13.81	13.91	13.73	13.77
769	NYSE	BFK	Fri, Aug 20, 2004	13.70	13.98	13.70	13.86
768	NYSE	BFK	Thu, Aug 19, 2004	13.85	13.85	13.68	13.73
767	NYSE	BFK	Wed, Aug 18, 2004	13.63	13.77	13.63	13.75
766	NYSE	BFK	Tue, Aug 17, 2004	13.64	13.73	13.62	13.63
765	NYSE	BFK	Mon, Aug 16, 2004	13.69	13.69	13.60	13.63
764	NYSE	BFK	Fri, Aug 13, 2004	13.63	13.73	13.62	13.65
763	NYSE	BFK	Thu, Aug 12, 2004	13.66	13.72	13.58	13.68
762	NYSE	BFK	Wed, Aug 11, 2004	13.71	13.75	13.66	13.75
761	NYSE	BFK	Tue, Aug 10, 2004	13.73	13.75	13.64	13.70
760	NYSE	BFK	Mon, Aug 9, 2004	13.63	13.75	13.63	13.70
759	NYSE	BFK	Fri, Aug 6, 2004	13.55	13.72	13.55	13.66
758	NYSE	BFK	Thu, Aug 5, 2004	13.50	13.51	13.43	13.51
757	NYSE	BFK	Wed, Aug 4, 2004	13.45	13.49	13.40	13.49
756	NYSE	BFK	Tue, Aug 3, 2004	13.33	13.48	13.33	13.48
755	NYSE	BFK	Mon, Aug 2, 2004	13.43	13.46	13.32	13.38
754	NYSE	BFK	Fri, Jul 30, 2004	13.31	13.41	13.31	13.36
753	NYSE	BFK	Thu, Jul 29, 2004	13.20	13.36	13.20	13.29
752	NYSE	BFK	Wed, Jul 28, 2004	13.21	13.29	13.21	13.25
751	NYSE	BFK	Tue, Jul 27, 2004	13.15	13.23	13.15	13.21
750	NYSE	BFK	Mon, Jul 26, 2004	13.15	13.24	13.14	13.16
749	NYSE	BFK	Fri, Jul 23, 2004	13.31	13.34	13.14	13.15
748	NYSE	BFK	Thu, Jul 22, 2004	13.20	13.28	13.20	13.22
747	NYSE	BFK	Wed, Jul 21, 2004	13.37	13.38	13.18	13.24
746	NYSE	BFK	Tue, Jul 20, 2004	13.39	13.39	13.32	13.34
745	NYSE	BFK	Mon, Jul 19, 2004	13.31	13.40	13.31	13.39
744	NYSE	BFK	Fri, Jul 16, 2004	13.23	13.39	13.23	13.37
743	NYSE	BFK	Thu, Jul 15, 2004	13.12	13.29	13.12	13.26
742	NYSE	BFK	Wed, Jul 14, 2004	13.18	13.33	13.18	13.23
741	NYSE	BFK	Tue, Jul 13, 2004	13.25	13.29	13.10	13.22
740	NYSE	BFK	Mon, Jul 12, 2004	13.25	13.29	13.18	13.28
739	NYSE	BFK	Fri, Jul 9, 2004	13.13	13.24	13.11	13.24
738	NYSE	BFK	Thu, Jul 8, 2004	13.07	13.19	13.07	13.18
737	NYSE	BFK	Wed, Jul 7, 2004	13.10	13.14	13.03	13.14
736	NYSE	BFK	Tue, Jul 6, 2004	12.99	13.09	12.99	13.08
735	NYSE	BFK	Fri, Jul 2, 2004	12.94	13.07	12.86	13.07
734	NYSE	BFK	Thu, Jul 1, 2004	12.84	12.86	12.75	12.86
733	NYSE	BFK	Wed, Jun 30, 2004	12.63	12.78	12.57	12.70
732	NYSE	BFK	Tue, Jun 29, 2004	12.55	12.67	12.55	12.56
731	NYSE	BFK	Mon, Jun 28, 2004	12.69	12.72	12.60	12.65
730	NYSE	BFK	Fri, Jun 25, 2004	12.69	12.75	12.55	12.64
729	NYSE	BFK	Thu, Jun 24, 2004	12.61	12.79	12.61	12.75
728	NYSE	BFK	Wed, Jun 23, 2004	12.65	12.70	12.64	12.67
727	NYSE	BFK	Tue, Jun 22, 2004	12.69	12.74	12.61	12.70
726	NYSE	BFK	Mon, Jun 21, 2004	12.72	12.72	12.63	12.63
725	NYSE	BFK	Fri, Jun 18, 2004	12.79	12.80	12.65	12.66
724	NYSE	BFK	Thu, Jun 17, 2004	12.76	12.78	12.68	12.76
723	NYSE	BFK	Wed, Jun 16, 2004	12.87	12.87	12.70	12.74
722	NYSE	BFK	Tue, Jun 15, 2004	12.70	12.84	12.69	12.80
721	NYSE	BFK	Mon, Jun 14, 2004	12.89	12.92	12.67	12.70
720	NYSE	BFK	Thu, Jun 10, 2004	13.03	13.08	13.01	13.01
719	NYSE	BFK	Wed, Jun 9, 2004	13.07	13.10	13.03	13.08
718	NYSE	BFK	Tue, Jun 8, 2004	12.90	13.05	12.85	13.05
717	NYSE	BFK	Mon, Jun 7, 2004	12.93	12.98	12.83	12.95
716	NYSE	BFK	Fri, Jun 4, 2004	12.95	12.97	12.85	12.87
715	NYSE	BFK	Thu, Jun 3, 2004	13.09	13.09	12.94	12.94
714	NYSE	BFK	Wed, Jun 2, 2004	13.14	13.14	13.03	13.05
713	NYSE	BFK	Tue, Jun 1, 2004	13.22	13.23	13.10	13.12
712	NYSE	BFK	Fri, May 28, 2004	13.24	13.29	13.15	13.18
711	NYSE	BFK	Thu, May 27, 2004	13.12	13.23	13.12	13.20
710	NYSE	BFK	Wed, May 26, 2004	13.10	13.19	13.06	13.16
709	NYSE	BFK	Tue, May 25, 2004	13.06	13.19	13.00	13.10
708	NYSE	BFK	Mon, May 24, 2004	13.01	13.17	13.01	13.07
707	NYSE	BFK	Fri, May 21, 2004	13.00	13.13	12.96	13.01
706	NYSE	BFK	Thu, May 20, 2004	12.81	13.00	12.78	12.95
705	NYSE	BFK	Wed, May 19, 2004	12.70	12.85	12.67	12.78
704	NYSE	BFK	Tue, May 18, 2004	12.90	12.94	12.55	12.72
703	NYSE	BFK	Mon, May 17, 2004	12.88	12.98	12.76	12.90
702	NYSE	BFK	Fri, May 14, 2004	12.70	12.94	12.66	12.94
701	NYSE	BFK	Thu, May 13, 2004	12.64	12.71	12.55	12.70
700	NYSE	BFK	Wed, May 12, 2004	12.70	12.77	12.63	12.71
699	NYSE	BFK	Tue, May 11, 2004	12.30	12.74	12.30	12.74
698	NYSE	BFK	Mon, May 10, 2004	12.45	12.47	12.14	12.36
697	NYSE	BFK	Fri, May 7, 2004	12.67	12.77	12.40	12.48
696	NYSE	BFK	Thu, May 6, 2004	12.88	12.90	12.73	12.80
695	NYSE	BFK	Wed, May 5, 2004	12.98	13.00	12.89	12.97
694	NYSE	BFK	Tue, May 4, 2004	13.01	13.08	12.89	12.89
693	NYSE	BFK	Mon, May 3, 2004	13.05	13.09	13.01	13.01
692	NYSE	BFK	Fri, Apr 30, 2004	12.88	13.02	12.87	13.02
691	NYSE	BFK	Thu, Apr 29, 2004	13.00	13.08	12.87	12.90
690	NYSE	BFK	Wed, Apr 28, 2004	13.02	13.07	12.98	12.98
689	NYSE	BFK	Tue, Apr 27, 2004	13.04	13.17	13.00	13.07
688	NYSE	BFK	Mon, Apr 26, 2004	13.10	13.20	12.96	13.02
687	NYSE	BFK	Fri, Apr 23, 2004	13.23	13.32	13.12	13.16
686	NYSE	BFK	Thu, Apr 22, 2004	13.24	13.35	13.19	13.35
685	NYSE	BFK	Wed, Apr 21, 2004	13.27	13.28	13.13	13.24
684	NYSE	BFK	Tue, Apr 20, 2004	13.43	13.44	13.25	13.25
683	NYSE	BFK	Mon, Apr 19, 2004	13.40	13.47	13.37	13.43
682	NYSE	BFK	Fri, Apr 16, 2004	13.17	13.45	13.17	13.40
681	NYSE	BFK	Thu, Apr 15, 2004	13.18	13.28	13.09	13.18
680	NYSE	BFK	Wed, Apr 14, 2004	13.42	13.42	13.05	13.12
679	NYSE	BFK	Tue, Apr 13, 2004	13.62	13.67	13.25	13.44
678	NYSE	BFK	Mon, Apr 12, 2004	13.79	13.89	13.75	13.75
677	NYSE	BFK	Thu, Apr 8, 2004	13.87	13.88	13.76	13.88
676	NYSE	BFK	Wed, Apr 7, 2004	13.67	13.87	13.65	13.81
675	NYSE	BFK	Tue, Apr 6, 2004	13.90	13.90	13.60	13.71
674	NYSE	BFK	Mon, Apr 5, 2004	14.25	14.36	13.78	13.85
673	NYSE	BFK	Fri, Apr 2, 2004	14.61	14.69	14.30	14.30
672	NYSE	BFK	Thu, Apr 1, 2004	14.74	14.74	14.66	14.67
671	NYSE	BFK	Wed, Mar 31, 2004	14.66	14.73	14.63	14.73
670	NYSE	BFK	Tue, Mar 30, 2004	14.63	14.66	14.56	14.66
669	NYSE	BFK	Mon, Mar 29, 2004	14.65	14.68	14.52	14.66
668	NYSE	BFK	Fri, Mar 26, 2004	14.64	14.67	14.56	14.64
667	NYSE	BFK	Thu, Mar 25, 2004	14.70	14.74	14.56	14.63
666	NYSE	BFK	Wed, Mar 24, 2004	14.66	14.70	14.62	14.70
665	NYSE	BFK	Tue, Mar 23, 2004	14.65	14.68	14.55	14.60
664	NYSE	BFK	Mon, Mar 22, 2004	14.68	14.69	14.59	14.60
663	NYSE	BFK	Fri, Mar 19, 2004	14.63	14.69	14.62	14.67
662	NYSE	BFK	Thu, Mar 18, 2004	14.60	14.63	14.55	14.62
661	NYSE	BFK	Wed, Mar 17, 2004	14.57	14.65	14.53	14.60
660	NYSE	BFK	Tue, Mar 16, 2004	14.55	14.63	14.53	14.53
659	NYSE	BFK	Mon, Mar 15, 2004	14.50	14.56	14.43	14.50
658	NYSE	BFK	Fri, Mar 12, 2004	14.57	14.60	14.40	14.43
657	NYSE	BFK	Thu, Mar 11, 2004	14.72	14.72	14.50	14.54
656	NYSE	BFK	Wed, Mar 10, 2004	14.79	14.84	14.70	14.78
655	NYSE	BFK	Tue, Mar 9, 2004	14.75	14.84	14.69	14.69
654	NYSE	BFK	Mon, Mar 8, 2004	14.71	14.73	14.60	14.72
653	NYSE	BFK	Fri, Mar 5, 2004	14.55	14.76	14.55	14.65
652	NYSE	BFK	Thu, Mar 4, 2004	14.52	14.59	14.46	14.50
651	NYSE	BFK	Wed, Mar 3, 2004	14.46	14.52	14.40	14.51
650	NYSE	BFK	Tue, Mar 2, 2004	14.39	14.47	14.37	14.42
649	NYSE	BFK	Mon, Mar 1, 2004	14.37	14.38	14.31	14.36
648	NYSE	BFK	Fri, Feb 27, 2004	14.29	14.34	14.23	14.31
647	NYSE	BFK	Thu, Feb 26, 2004	14.32	14.32	14.24	14.26
646	NYSE	BFK	Wed, Feb 25, 2004	14.29	14.33	14.23	14.26
645	NYSE	BFK	Tue, Feb 24, 2004	14.29	14.31	14.18	14.19
644	NYSE	BFK	Mon, Feb 23, 2004	14.26	14.31	14.16	14.26
643	NYSE	BFK	Fri, Feb 20, 2004	14.32	14.33	14.21	14.21
642	NYSE	BFK	Thu, Feb 19, 2004	14.46	14.50	14.30	14.37
641	NYSE	BFK	Wed, Feb 18, 2004	14.51	14.52	14.45	14.47
640	NYSE	BFK	Tue, Feb 17, 2004	14.56	14.56	14.39	14.47
639	NYSE	BFK	Fri, Feb 13, 2004	14.60	14.63	14.53	14.56
638	NYSE	BFK	Thu, Feb 12, 2004	14.64	14.64	14.46	14.61
637	NYSE	BFK	Wed, Feb 11, 2004	14.60	14.70	14.54	14.70
636	NYSE	BFK	Tue, Feb 10, 2004	14.69	14.69	14.52	14.53
635	NYSE	BFK	Mon, Feb 9, 2004	14.60	14.65	14.57	14.65
634	NYSE	BFK	Fri, Feb 6, 2004	14.44	14.55	14.39	14.54
633	NYSE	BFK	Thu, Feb 5, 2004	14.63	14.63	14.30	14.38
632	NYSE	BFK	Wed, Feb 4, 2004	14.63	14.67	14.52	14.59
631	NYSE	BFK	Tue, Feb 3, 2004	14.55	14.64	14.53	14.63
630	NYSE	BFK	Mon, Feb 2, 2004	14.49	14.60	14.41	14.59
629	NYSE	BFK	Fri, Jan 30, 2004	14.40	14.41	14.31	14.40
628	NYSE	BFK	Thu, Jan 29, 2004	14.30	14.37	14.23	14.32
627	NYSE	BFK	Wed, Jan 28, 2004	14.27	14.45	14.26	14.30
626	NYSE	BFK	Tue, Jan 27, 2004	14.36	14.37	14.14	14.22
625	NYSE	BFK	Mon, Jan 26, 2004	14.47	14.51	14.28	14.28
624	NYSE	BFK	Fri, Jan 23, 2004	14.65	14.67	14.50	14.50
623	NYSE	BFK	Thu, Jan 22, 2004	14.67	14.68	14.54	14.60
622	NYSE	BFK	Wed, Jan 21, 2004	14.52	14.63	14.47	14.63
621	NYSE	BFK	Tue, Jan 20, 2004	14.44	14.55	14.41	14.48
620	NYSE	BFK	Fri, Jan 16, 2004	14.43	14.53	14.40	14.43
619	NYSE	BFK	Thu, Jan 15, 2004	14.41	14.46	14.35	14.36
618	NYSE	BFK	Wed, Jan 14, 2004	14.32	14.40	14.30	14.39
617	NYSE	BFK	Tue, Jan 13, 2004	14.45	14.45	14.30	14.32
616	NYSE	BFK	Mon, Jan 12, 2004	14.35	14.49	14.31	14.47
615	NYSE	BFK	Fri, Jan 9, 2004	14.21	14.35	14.21	14.34
614	NYSE	BFK	Thu, Jan 8, 2004	14.18	14.24	14.16	14.24
613	NYSE	BFK	Wed, Jan 7, 2004	14.17	14.19	14.12	14.19
612	NYSE	BFK	Tue, Jan 6, 2004	13.97	14.15	13.95	14.10
611	NYSE	BFK	Mon, Jan 5, 2004	13.88	13.97	13.85	13.95
610	NYSE	BFK	Fri, Jan 2, 2004	13.80	13.92	13.76	13.86
609	NYSE	BFK	Wed, Dec 31, 2003	13.76	13.80	13.70	13.71
608	NYSE	BFK	Tue, Dec 30, 2003	13.80	13.80	13.73	13.75
607	NYSE	BFK	Mon, Dec 29, 2003	13.81	13.82	13.73	13.80
606	NYSE	BFK	Fri, Dec 26, 2003	13.81	13.82	13.72	13.81
605	NYSE	BFK	Wed, Dec 24, 2003	13.70	13.84	13.69	13.77
604	NYSE	BFK	Tue, Dec 23, 2003	14.01	14.02	13.75	13.75
603	NYSE	BFK	Mon, Dec 22, 2003	13.92	14.01	13.89	13.97
602	NYSE	BFK	Fri, Dec 19, 2003	13.87	13.95	13.84	13.86
601	NYSE	BFK	Thu, Dec 18, 2003	13.93	13.94	13.83	13.91
600	NYSE	BFK	Wed, Dec 17, 2003	13.90	13.93	13.77	13.93
599	NYSE	BFK	Tue, Dec 16, 2003	13.65	13.86	13.61	13.80
598	NYSE	BFK	Mon, Dec 15, 2003	13.81	13.81	13.66	13.73
597	NYSE	BFK	Fri, Dec 12, 2003	13.82	13.84	13.73	13.79
596	NYSE	BFK	Thu, Dec 11, 2003	13.80	13.86	13.71	13.76
595	NYSE	BFK	Wed, Dec 10, 2003	13.75	13.93	13.71	13.92
594	NYSE	BFK	Tue, Dec 9, 2003	13.85	13.85	13.71	13.76
593	NYSE	BFK	Mon, Dec 8, 2003	13.88	13.95	13.83	13.83
592	NYSE	BFK	Fri, Dec 5, 2003	13.79	13.95	13.75	13.94
591	NYSE	BFK	Thu, Dec 4, 2003	13.75	13.78	13.70	13.72
590	NYSE	BFK	Wed, Dec 3, 2003	13.75	13.88	13.74	13.78
589	NYSE	BFK	Tue, Dec 2, 2003	13.74	13.80	13.68	13.79
588	NYSE	BFK	Mon, Dec 1, 2003	13.69	13.74	13.64	13.73
587	NYSE	BFK	Fri, Nov 28, 2003	13.70	13.72	13.65	13.67
586	NYSE	BFK	Wed, Nov 26, 2003	13.73	13.74	13.62	13.68
585	NYSE	BFK	Tue, Nov 25, 2003	13.73	13.74	13.62	13.72
584	NYSE	BFK	Mon, Nov 24, 2003	13.65	13.74	13.63	13.70
583	NYSE	BFK	Fri, Nov 21, 2003	13.73	13.77	13.60	13.61
582	NYSE	BFK	Thu, Nov 20, 2003	13.72	13.78	13.67	13.70
581	NYSE	BFK	Wed, Nov 19, 2003	13.62	13.74	13.59	13.67
580	NYSE	BFK	Tue, Nov 18, 2003	13.54	13.68	13.46	13.68
579	NYSE	BFK	Mon, Nov 17, 2003	13.59	13.59	13.47	13.53
578	NYSE	BFK	Fri, Nov 14, 2003	13.57	13.61	13.50	13.54
577	NYSE	BFK	Thu, Nov 13, 2003	13.60	13.60	13.51	13.52
576	NYSE	BFK	Wed, Nov 12, 2003	13.52	13.64	13.50	13.54
575	NYSE	BFK	Tue, Nov 11, 2003	13.72	13.74	13.61	13.61
574	NYSE	BFK	Mon, Nov 10, 2003	13.69	13.72	13.61	13.72
573	NYSE	BFK	Fri, Nov 7, 2003	13.62	13.66	13.59	13.64
572	NYSE	BFK	Thu, Nov 6, 2003	13.71	13.80	13.60	13.67
571	NYSE	BFK	Wed, Nov 5, 2003	13.74	13.78	13.71	13.75
570	NYSE	BFK	Tue, Nov 4, 2003	13.68	13.74	13.66	13.74
569	NYSE	BFK	Mon, Nov 3, 2003	13.73	13.73	13.66	13.67
568	NYSE	BFK	Fri, Oct 31, 2003	13.71	13.72	13.66	13.70
567	NYSE	BFK	Thu, Oct 30, 2003	13.73	13.74	13.55	13.64
566	NYSE	BFK	Wed, Oct 29, 2003	13.74	13.74	13.66	13.67
565	NYSE	BFK	Tue, Oct 28, 2003	13.55	13.67	13.50	13.65
564	NYSE	BFK	Mon, Oct 27, 2003	13.52	13.56	13.44	13.51
563	NYSE	BFK	Fri, Oct 24, 2003	13.57	13.57	13.48	13.48
562	NYSE	BFK	Thu, Oct 23, 2003	13.54	13.60	13.47	13.55
561	NYSE	BFK	Wed, Oct 22, 2003	13.63	13.68	13.54	13.58
560	NYSE	BFK	Tue, Oct 21, 2003	13.63	13.66	13.56	13.57
559	NYSE	BFK	Mon, Oct 20, 2003	13.67	13.68	13.60	13.65
558	NYSE	BFK	Fri, Oct 17, 2003	13.67	13.70	13.61	13.65
557	NYSE	BFK	Thu, Oct 16, 2003	13.70	13.75	13.61	13.70
556	NYSE	BFK	Wed, Oct 15, 2003	13.69	13.69	13.52	13.65
555	NYSE	BFK	Tue, Oct 14, 2003	13.71	13.71	13.62	13.69
554	NYSE	BFK	Mon, Oct 13, 2003	13.65	13.71	13.62	13.71
553	NYSE	BFK	Fri, Oct 10, 2003	13.68	13.68	13.60	13.66
552	NYSE	BFK	Thu, Oct 9, 2003	13.66	13.73	13.61	13.67
551	NYSE	BFK	Wed, Oct 8, 2003	13.70	13.71	13.55	13.64
550	NYSE	BFK	Tue, Oct 7, 2003	13.64	13.68	13.57	13.60
549	NYSE	BFK	Mon, Oct 6, 2003	13.59	13.65	13.49	13.59
548	NYSE	BFK	Fri, Oct 3, 2003	13.60	13.64	13.48	13.52
547	NYSE	BFK	Thu, Oct 2, 2003	13.48	13.64	13.47	13.64
546	NYSE	BFK	Wed, Oct 1, 2003	13.54	13.60	13.48	13.55
545	NYSE	BFK	Tue, Sep 30, 2003	13.52	13.59	13.42	13.44
544	NYSE	BFK	Mon, Sep 29, 2003	13.50	13.50	13.40	13.47
543	NYSE	BFK	Fri, Sep 26, 2003	13.46	13.49	13.36	13.47
542	NYSE	BFK	Thu, Sep 25, 2003	13.44	13.50	13.37	13.46
541	NYSE	BFK	Wed, Sep 24, 2003	13.39	13.44	13.28	13.44
540	NYSE	BFK	Tue, Sep 23, 2003	13.41	13.41	13.30	13.35
539	NYSE	BFK	Mon, Sep 22, 2003	13.46	13.46	13.28	13.41
538	NYSE	BFK	Fri, Sep 19, 2003	13.51	13.55	13.38	13.47
537	NYSE	BFK	Thu, Sep 18, 2003	13.41	13.50	13.35	13.41
536	NYSE	BFK	Wed, Sep 17, 2003	13.38	13.46	13.34	13.40
535	NYSE	BFK	Tue, Sep 16, 2003	13.35	13.43	13.31	13.31
534	NYSE	BFK	Mon, Sep 15, 2003	13.50	13.54	13.36	13.36
533	NYSE	BFK	Fri, Sep 12, 2003	13.49	13.54	13.46	13.50
532	NYSE	BFK	Thu, Sep 11, 2003	13.51	13.54	13.42	13.43
531	NYSE	BFK	Wed, Sep 10, 2003	13.48	13.56	13.44	13.56
530	NYSE	BFK	Tue, Sep 9, 2003	13.48	13.50	13.40	13.45
529	NYSE	BFK	Mon, Sep 8, 2003	13.50	13.51	13.40	13.47
528	NYSE	BFK	Fri, Sep 5, 2003	13.32	13.50	13.31	13.50
527	NYSE	BFK	Thu, Sep 4, 2003	13.24	13.27	13.17	13.27
526	NYSE	BFK	Wed, Sep 3, 2003	13.20	13.29	13.17	13.20
525	NYSE	BFK	Tue, Sep 2, 2003	13.29	13.32	13.17	13.24
524	NYSE	BFK	Fri, Aug 29, 2003	13.23	13.29	13.00	13.25
523	NYSE	BFK	Thu, Aug 28, 2003	13.25	13.30	13.23	13.28
522	NYSE	BFK	Wed, Aug 27, 2003	13.19	13.25	13.06	13.20
521	NYSE	BFK	Tue, Aug 26, 2003	13.16	13.16	13.06	13.16
520	NYSE	BFK	Mon, Aug 25, 2003	13.15	13.19	13.08	13.16
519	NYSE	BFK	Fri, Aug 22, 2003	13.14	13.15	13.10	13.12
518	NYSE	BFK	Thu, Aug 21, 2003	13.13	13.18	13.00	13.14
517	NYSE	BFK	Wed, Aug 20, 2003	13.13	13.20	13.02	13.16
516	NYSE	BFK	Tue, Aug 19, 2003	13.00	13.02	12.85	12.99
515	NYSE	BFK	Mon, Aug 18, 2003	13.00	13.10	12.91	12.91
514	NYSE	BFK	Fri, Aug 15, 2003	13.13	13.13	12.99	13.00
513	NYSE	BFK	Thu, Aug 14, 2003	13.11	13.15	12.94	13.07
512	NYSE	BFK	Wed, Aug 13, 2003	13.21	13.28	13.05	13.05
511	NYSE	BFK	Tue, Aug 12, 2003	13.32	13.41	13.29	13.35
510	NYSE	BFK	Mon, Aug 11, 2003	13.70	13.70	13.38	13.38
509	NYSE	BFK	Fri, Aug 8, 2003	13.55	13.68	13.52	13.65
508	NYSE	BFK	Thu, Aug 7, 2003	13.35	13.60	13.30	13.60
507	NYSE	BFK	Wed, Aug 6, 2003	13.31	13.44	13.26	13.40
506	NYSE	BFK	Tue, Aug 5, 2003	13.25	13.31	13.18	13.30
505	NYSE	BFK	Mon, Aug 4, 2003	13.20	13.29	13.15	13.21
504	NYSE	BFK	Fri, Aug 1, 2003	13.05	13.25	13.01	13.13
503	NYSE	BFK	Thu, Jul 31, 2003	13.31	13.33	12.95	12.95
502	NYSE	BFK	Wed, Jul 30, 2003	13.11	13.31	13.06	13.30
501	NYSE	BFK	Tue, Jul 29, 2003	13.19	13.25	13.10	13.11
500	NYSE	BFK	Mon, Jul 28, 2003	13.51	13.53	13.10	13.15
499	NYSE	BFK	Fri, Jul 25, 2003	13.46	13.53	13.36	13.42
498	NYSE	BFK	Thu, Jul 24, 2003	13.69	13.69	13.37	13.39
497	NYSE	BFK	Wed, Jul 23, 2003	13.67	13.67	13.49	13.59
496	NYSE	BFK	Tue, Jul 22, 2003	13.55	13.61	13.43	13.57
495	NYSE	BFK	Mon, Jul 21, 2003	13.69	13.72	13.46	13.50
494	NYSE	BFK	Fri, Jul 18, 2003	13.45	13.69	13.36	13.67
493	NYSE	BFK	Thu, Jul 17, 2003	13.48	13.49	13.28	13.44
492	NYSE	BFK	Wed, Jul 16, 2003	13.85	13.94	13.46	13.46
491	NYSE	BFK	Tue, Jul 15, 2003	14.03	14.06	13.85	13.85
490	NYSE	BFK	Mon, Jul 14, 2003	14.00	14.08	13.93	13.93
489	NYSE	BFK	Fri, Jul 11, 2003	14.23	14.23	14.01	14.02
488	NYSE	BFK	Thu, Jul 10, 2003	14.21	14.25	14.10	14.24
487	NYSE	BFK	Wed, Jul 9, 2003	14.15	14.25	14.10	14.13
486	NYSE	BFK	Tue, Jul 8, 2003	14.24	14.24	14.00	14.08
485	NYSE	BFK	Mon, Jul 7, 2003	14.26	14.26	14.01	14.18
484	NYSE	BFK	Thu, Jul 3, 2003	14.17	14.30	14.05	14.25
483	NYSE	BFK	Wed, Jul 2, 2003	13.95	14.15	13.95	14.14
482	NYSE	BFK	Tue, Jul 1, 2003	13.95	14.04	13.93	14.02
481	NYSE	BFK	Mon, Jun 30, 2003	14.00	14.00	13.83	13.93
480	NYSE	BFK	Fri, Jun 27, 2003	13.91	14.02	13.91	13.91
479	NYSE	BFK	Thu, Jun 26, 2003	14.00	14.05	13.92	14.00
478	NYSE	BFK	Wed, Jun 25, 2003	13.95	14.05	13.84	13.96
477	NYSE	BFK	Tue, Jun 24, 2003	13.97	14.09	13.90	13.95
476	NYSE	BFK	Mon, Jun 23, 2003	14.05	14.14	13.87	13.90
475	NYSE	BFK	Fri, Jun 20, 2003	14.25	14.25	13.92	13.96
474	NYSE	BFK	Thu, Jun 19, 2003	14.18	14.29	14.16	14.29
473	NYSE	BFK	Wed, Jun 18, 2003	14.19	14.29	14.19	14.25
472	NYSE	BFK	Tue, Jun 17, 2003	14.23	14.33	14.21	14.22
471	NYSE	BFK	Mon, Jun 16, 2003	14.18	14.30	14.18	14.28
470	NYSE	BFK	Fri, Jun 13, 2003	14.21	14.24	14.09	14.21
469	NYSE	BFK	Thu, Jun 12, 2003	14.11	14.20	14.08	14.16
468	NYSE	BFK	Wed, Jun 11, 2003	14.11	14.24	14.08	14.24
467	NYSE	BFK	Tue, Jun 10, 2003	14.10	14.20	14.00	14.08
466	NYSE	BFK	Mon, Jun 9, 2003	14.10	14.19	14.02	14.09
465	NYSE	BFK	Fri, Jun 6, 2003	14.15	14.15	14.02	14.08
464	NYSE	BFK	Thu, Jun 5, 2003	14.04	14.13	13.99	14.12
463	NYSE	BFK	Wed, Jun 4, 2003	14.04	14.10	13.98	13.98
462	NYSE	BFK	Tue, Jun 3, 2003	13.90	14.09	13.85	14.08
461	NYSE	BFK	Mon, Jun 2, 2003	14.01	14.01	13.75	13.91
460	NYSE	BFK	Fri, May 30, 2003	14.01	14.02	13.83	13.97
459	NYSE	BFK	Thu, May 29, 2003	14.03	14.03	13.96	14.01
458	NYSE	BFK	Wed, May 28, 2003	14.00	14.04	13.94	13.97
457	NYSE	BFK	Tue, May 27, 2003	13.95	14.04	13.91	13.96
456	NYSE	BFK	Fri, May 23, 2003	13.97	14.05	13.93	13.93
455	NYSE	BFK	Thu, May 22, 2003	13.95	13.98	13.89	13.97
454	NYSE	BFK	Wed, May 21, 2003	13.90	13.98	13.82	13.88
453	NYSE	BFK	Tue, May 20, 2003	13.70	14.00	13.65	13.87
452	NYSE	BFK	Mon, May 19, 2003	13.70	13.72	13.60	13.72
451	NYSE	BFK	Fri, May 16, 2003	13.58	13.69	13.54	13.65
450	NYSE	BFK	Thu, May 15, 2003	13.38	13.55	13.38	13.53
449	NYSE	BFK	Wed, May 14, 2003	13.50	13.50	13.43	13.45
448	NYSE	BFK	Tue, May 13, 2003	13.56	13.56	13.44	13.48
447	NYSE	BFK	Mon, May 12, 2003	13.52	13.59	13.52	13.58
446	NYSE	BFK	Fri, May 9, 2003	13.50	13.54	13.43	13.54
445	NYSE	BFK	Thu, May 8, 2003	13.38	13.43	13.34	13.42
444	NYSE	BFK	Wed, May 7, 2003	13.38	13.44	13.33	13.37
443	NYSE	BFK	Tue, May 6, 2003	13.38	13.38	13.27	13.37
442	NYSE	BFK	Mon, May 5, 2003	13.35	13.38	13.28	13.36
441	NYSE	BFK	Fri, May 2, 2003	13.31	13.35	13.22	13.35
440	NYSE	BFK	Thu, May 1, 2003	13.22	13.30	13.21	13.30
439	NYSE	BFK	Wed, Apr 30, 2003	13.17	13.20	13.11	13.20
438	NYSE	BFK	Tue, Apr 29, 2003	13.14	13.18	13.12	13.16
437	NYSE	BFK	Mon, Apr 28, 2003	13.10	13.15	13.05	13.11
436	NYSE	BFK	Fri, Apr 25, 2003	13.15	13.20	13.02	13.09
435	NYSE	BFK	Thu, Apr 24, 2003	13.19	13.24	13.14	13.16
434	NYSE	BFK	Wed, Apr 23, 2003	13.18	13.19	13.10	13.17
433	NYSE	BFK	Tue, Apr 22, 2003	13.15	13.18	13.08	13.15
432	NYSE	BFK	Mon, Apr 21, 2003	13.11	13.17	13.06	13.13
431	NYSE	BFK	Thu, Apr 17, 2003	13.00	13.08	13.00	13.03
430	NYSE	BFK	Wed, Apr 16, 2003	12.91	13.01	12.85	12.99
429	NYSE	BFK	Tue, Apr 15, 2003	12.90	13.00	12.86	12.92
428	NYSE	BFK	Mon, Apr 14, 2003	12.84	12.96	12.83	12.88
427	NYSE	BFK	Fri, Apr 11, 2003	12.95	13.00	12.85	12.89
426	NYSE	BFK	Thu, Apr 10, 2003	12.99	13.05	12.97	12.99
425	NYSE	BFK	Wed, Apr 9, 2003	12.98	12.99	12.93	12.95
424	NYSE	BFK	Tue, Apr 8, 2003	12.99	12.99	12.92	12.98
423	NYSE	BFK	Mon, Apr 7, 2003	13.00	13.00	12.95	12.98
422	NYSE	BFK	Fri, Apr 4, 2003	13.06	13.06	12.96	12.99
421	NYSE	BFK	Thu, Apr 3, 2003	13.10	13.11	13.00	13.00
420	NYSE	BFK	Wed, Apr 2, 2003	13.19	13.19	13.04	13.10
419	NYSE	BFK	Tue, Apr 1, 2003	13.26	13.26	13.13	13.16
418	NYSE	BFK	Mon, Mar 31, 2003	13.21	13.21	13.10	13.16
417	NYSE	BFK	Fri, Mar 28, 2003	13.15	13.19	13.07	13.12
416	NYSE	BFK	Thu, Mar 27, 2003	13.12	13.18	13.08	13.13
415	NYSE	BFK	Wed, Mar 26, 2003	13.00	13.13	12.99	13.04
414	NYSE	BFK	Tue, Mar 25, 2003	13.00	13.00	12.93	12.93
413	NYSE	BFK	Mon, Mar 24, 2003	13.01	13.01	12.85	12.99
412	NYSE	BFK	Fri, Mar 21, 2003	13.14	13.14	12.96	12.96
411	NYSE	BFK	Thu, Mar 20, 2003	13.20	13.21	13.09	13.09
410	NYSE	BFK	Wed, Mar 19, 2003	13.15	13.16	13.08	13.14
409	NYSE	BFK	Tue, Mar 18, 2003	13.11	13.17	13.11	13.12
408	NYSE	BFK	Mon, Mar 17, 2003	13.24	13.24	13.13	13.13
407	NYSE	BFK	Fri, Mar 14, 2003	13.24	13.33	13.13	13.23
406	NYSE	BFK	Thu, Mar 13, 2003	13.38	13.39	13.23	13.23
405	NYSE	BFK	Wed, Mar 12, 2003	13.43	13.43	13.38	13.38
404	NYSE	BFK	Tue, Mar 11, 2003	13.40	13.48	13.33	13.46
403	NYSE	BFK	Mon, Mar 10, 2003	13.29	13.39	13.27	13.39
402	NYSE	BFK	Fri, Mar 7, 2003	13.25	13.30	13.25	13.25
401	NYSE	BFK	Thu, Mar 6, 2003	13.30	13.30	13.23	13.25
400	NYSE	BFK	Wed, Mar 5, 2003	13.28	13.30	13.23	13.26
399	NYSE	BFK	Tue, Mar 4, 2003	13.20	13.29	13.18	13.28
398	NYSE	BFK	Mon, Mar 3, 2003	13.24	13.25	13.16	13.24
397	NYSE	BFK	Fri, Feb 28, 2003	13.19	13.21	13.15	13.19
396	NYSE	BFK	Thu, Feb 27, 2003	13.17	13.19	13.11	13.19
395	NYSE	BFK	Wed, Feb 26, 2003	13.14	13.16	13.08	13.15
394	NYSE	BFK	Tue, Feb 25, 2003	12.97	13.09	12.96	13.04
393	NYSE	BFK	Mon, Feb 24, 2003	13.12	13.12	12.93	13.07
392	NYSE	BFK	Fri, Feb 21, 2003	13.19	13.19	13.01	13.05
391	NYSE	BFK	Thu, Feb 20, 2003	13.18	13.20	13.09	13.14
390	NYSE	BFK	Wed, Feb 19, 2003	13.16	13.19	13.10	13.17
389	NYSE	BFK	Tue, Feb 18, 2003	13.14	13.15	13.07	13.10
388	NYSE	BFK	Fri, Feb 14, 2003	13.09	13.14	13.05	13.14
387	NYSE	BFK	Thu, Feb 13, 2003	13.17	13.20	12.95	13.06
386	NYSE	BFK	Wed, Feb 12, 2003	13.15	13.24	13.06	13.16
385	NYSE	BFK	Tue, Feb 11, 2003	13.23	13.24	13.15	13.23
384	NYSE	BFK	Mon, Feb 10, 2003	13.15	13.21	13.11	13.21
383	NYSE	BFK	Fri, Feb 7, 2003	13.18	13.20	13.09	13.18
382	NYSE	BFK	Thu, Feb 6, 2003	13.12	13.23	13.09	13.15
381	NYSE	BFK	Wed, Feb 5, 2003	13.18	13.21	13.06	13.06
380	NYSE	BFK	Tue, Feb 4, 2003	13.20	13.28	13.14	13.14
379	NYSE	BFK	Mon, Feb 3, 2003	13.16	13.21	13.14	13.21
378	NYSE	BFK	Fri, Jan 31, 2003	13.13	13.15	13.06	13.12
377	NYSE	BFK	Thu, Jan 30, 2003	13.10	13.11	13.01	13.05
376	NYSE	BFK	Wed, Jan 29, 2003	13.16	13.18	13.08	13.12
375	NYSE	BFK	Tue, Jan 28, 2003	13.07	13.14	13.01	13.14
374	NYSE	BFK	Mon, Jan 27, 2003	13.03	13.05	12.97	13.02
373	NYSE	BFK	Fri, Jan 24, 2003	13.08	13.10	12.94	12.97
372	NYSE	BFK	Thu, Jan 23, 2003	12.95	13.08	12.94	13.08
371	NYSE	BFK	Wed, Jan 22, 2003	13.00	13.08	12.93	12.94
370	NYSE	BFK	Tue, Jan 21, 2003	12.95	13.03	12.89	13.00
369	NYSE	BFK	Fri, Jan 17, 2003	12.92	12.96	12.85	12.90
368	NYSE	BFK	Thu, Jan 16, 2003	12.88	12.95	12.80	12.89
367	NYSE	BFK	Wed, Jan 15, 2003	12.73	12.88	12.73	12.88
366	NYSE	BFK	Tue, Jan 14, 2003	12.65	12.89	12.63	12.80
365	NYSE	BFK	Mon, Jan 13, 2003	12.80	12.82	12.65	12.71
364	NYSE	BFK	Fri, Jan 10, 2003	12.85	12.93	12.72	12.81
363	NYSE	BFK	Thu, Jan 9, 2003	13.12	13.12	12.81	12.84
362	NYSE	BFK	Wed, Jan 8, 2003	13.18	13.20	13.06	13.12
361	NYSE	BFK	Tue, Jan 7, 2003	13.20	13.20	13.10	13.18
360	NYSE	BFK	Mon, Jan 6, 2003	13.29	13.30	13.22	13.25
359	NYSE	BFK	Fri, Jan 3, 2003	13.16	13.28	13.16	13.27
358	NYSE	BFK	Thu, Jan 2, 2003	13.23	13.23	13.16	13.16
357	NYSE	BFK	Tue, Dec 31, 2002	13.10	13.24	13.04	13.16
356	NYSE	BFK	Mon, Dec 30, 2002	12.87	13.09	12.87	13.07
355	NYSE	BFK	Fri, Dec 27, 2002	12.96	12.96	12.81	12.90
354	NYSE	BFK	Thu, Dec 26, 2002	12.83	12.97	12.83	12.85
353	NYSE	BFK	Tue, Dec 24, 2002	12.85	12.89	12.81	12.85
352	NYSE	BFK	Mon, Dec 23, 2002	12.84	12.92	12.80	12.82
351	NYSE	BFK	Fri, Dec 20, 2002	12.81	12.96	12.81	12.84
350	NYSE	BFK	Thu, Dec 19, 2002	12.89	12.89	12.83	12.89
349	NYSE	BFK	Wed, Dec 18, 2002	13.01	13.03	12.87	12.89
348	NYSE	BFK	Tue, Dec 17, 2002	12.96	13.05	12.92	13.00
347	NYSE	BFK	Mon, Dec 16, 2002	12.97	13.09	12.95	12.96
346	NYSE	BFK	Fri, Dec 13, 2002	13.05	13.05	12.83	12.99
345	NYSE	BFK	Thu, Dec 12, 2002	13.04	13.08	12.92	12.97
344	NYSE	BFK	Wed, Dec 11, 2002	12.95	13.09	12.95	13.09
343	NYSE	BFK	Tue, Dec 10, 2002	13.10	13.10	12.97	13.00
342	NYSE	BFK	Mon, Dec 9, 2002	13.14	13.14	13.01	13.10
341	NYSE	BFK	Fri, Dec 6, 2002	13.19	13.25	13.07	13.07
340	NYSE	BFK	Thu, Dec 5, 2002	13.11	13.19	13.01	13.15
339	NYSE	BFK	Wed, Dec 4, 2002	13.12	13.20	12.98	13.12
338	NYSE	BFK	Tue, Dec 3, 2002	12.99	13.10	12.86	13.10
337	NYSE	BFK	Mon, Dec 2, 2002	12.97	13.01	12.90	12.96
336	NYSE	BFK	Fri, Nov 29, 2002	13.03	13.10	13.00	13.00
335	NYSE	BFK	Wed, Nov 27, 2002	13.18	13.18	13.02	13.03
334	NYSE	BFK	Tue, Nov 26, 2002	13.09	13.20	13.06	13.10
333	NYSE	BFK	Mon, Nov 25, 2002	13.13	13.14	13.00	13.05
332	NYSE	BFK	Fri, Nov 22, 2002	13.15	13.24	13.05	13.05
331	NYSE	BFK	Thu, Nov 21, 2002	13.23	13.24	13.09	13.23
330	NYSE	BFK	Wed, Nov 20, 2002	13.13	13.24	13.11	13.15
329	NYSE	BFK	Tue, Nov 19, 2002	13.18	13.18	13.04	13.12
328	NYSE	BFK	Mon, Nov 18, 2002	13.12	13.18	13.05	13.12
327	NYSE	BFK	Fri, Nov 15, 2002	13.14	13.19	13.06	13.12
326	NYSE	BFK	Thu, Nov 14, 2002	13.17	13.19	13.03	13.17
325	NYSE	BFK	Wed, Nov 13, 2002	13.16	13.27	13.16	13.25
324	NYSE	BFK	Tue, Nov 12, 2002	13.30	13.40	13.25	13.33
323	NYSE	BFK	Mon, Nov 11, 2002	13.29	13.36	13.25	13.30
322	NYSE	BFK	Fri, Nov 8, 2002	13.28	13.28	13.21	13.28
321	NYSE	BFK	Thu, Nov 7, 2002	13.22	13.33	13.20	13.22
320	NYSE	BFK	Wed, Nov 6, 2002	13.29	13.31	13.16	13.21
319	NYSE	BFK	Tue, Nov 5, 2002	13.24	13.30	13.17	13.30
318	NYSE	BFK	Mon, Nov 4, 2002	13.50	13.50	13.14	13.25
317	NYSE	BFK	Fri, Nov 1, 2002	13.53	13.53	13.38	13.49
316	NYSE	BFK	Thu, Oct 31, 2002	13.49	13.49	13.34	13.46
315	NYSE	BFK	Wed, Oct 30, 2002	13.38	13.47	13.26	13.42
314	NYSE	BFK	Tue, Oct 29, 2002	13.25	13.29	13.16	13.27
313	NYSE	BFK	Mon, Oct 28, 2002	13.47	13.47	13.10	13.24
312	NYSE	BFK	Fri, Oct 25, 2002	13.32	13.48	13.22	13.38
311	NYSE	BFK	Thu, Oct 24, 2002	13.25	13.30	13.11	13.29
310	NYSE	BFK	Wed, Oct 23, 2002	13.26	13.26	13.10	13.21
309	NYSE	BFK	Tue, Oct 22, 2002	13.35	13.37	13.19	13.19
308	NYSE	BFK	Mon, Oct 21, 2002	13.42	13.49	13.21	13.34
307	NYSE	BFK	Fri, Oct 18, 2002	13.46	13.48	13.25	13.38
306	NYSE	BFK	Thu, Oct 17, 2002	13.70	13.70	13.26	13.54
305	NYSE	BFK	Wed, Oct 16, 2002	13.65	13.65	13.00	13.45
304	NYSE	BFK	Tue, Oct 15, 2002	13.83	13.90	13.55	13.55
303	NYSE	BFK	Mon, Oct 14, 2002	14.04	14.05	13.90	13.91
302	NYSE	BFK	Fri, Oct 11, 2002	14.14	14.16	13.99	14.03
301	NYSE	BFK	Thu, Oct 10, 2002	14.21	14.35	14.13	14.22
300	NYSE	BFK	Wed, Oct 9, 2002	14.30	14.40	14.30	14.37
299	NYSE	BFK	Tue, Oct 8, 2002	14.34	14.35	14.20	14.34
298	NYSE	BFK	Mon, Oct 7, 2002	14.30	14.33	14.25	14.33
297	NYSE	BFK	Fri, Oct 4, 2002	14.32	14.36	14.29	14.34
296	NYSE	BFK	Thu, Oct 3, 2002	14.34	14.39	14.26	14.35
295	NYSE	BFK	Wed, Oct 2, 2002	14.31	14.37	14.28	14.31
294	NYSE	BFK	Tue, Oct 1, 2002	14.30	14.35	14.19	14.33
293	NYSE	BFK	Mon, Sep 30, 2002	14.27	14.39	14.16	14.22
292	NYSE	BFK	Fri, Sep 27, 2002	14.33	14.33	14.21	14.23
291	NYSE	BFK	Thu, Sep 26, 2002	14.25	14.37	14.24	14.33
290	NYSE	BFK	Wed, Sep 25, 2002	14.39	14.40	14.26	14.27
289	NYSE	BFK	Tue, Sep 24, 2002	14.31	14.40	14.21	14.39
288	NYSE	BFK	Mon, Sep 23, 2002	14.17	14.37	14.17	14.35
287	NYSE	BFK	Fri, Sep 20, 2002	14.32	14.38	14.25	14.30
286	NYSE	BFK	Thu, Sep 19, 2002	14.26	14.40	14.26	14.40
285	NYSE	BFK	Wed, Sep 18, 2002	14.24	14.29	14.16	14.29
284	NYSE	BFK	Tue, Sep 17, 2002	14.20	14.27	14.12	14.17
283	NYSE	BFK	Mon, Sep 16, 2002	14.13	14.20	14.11	14.20
282	NYSE	BFK	Fri, Sep 13, 2002	14.07	14.15	14.05	14.11
281	NYSE	BFK	Thu, Sep 12, 2002	14.10	14.25	14.06	14.09
280	NYSE	BFK	Wed, Sep 11, 2002	14.12	14.29	14.12	14.28
279	NYSE	BFK	Tue, Sep 10, 2002	14.07	14.20	14.07	14.15
278	NYSE	BFK	Mon, Sep 9, 2002	14.10	14.10	14.04	14.10
277	NYSE	BFK	Fri, Sep 6, 2002	14.10	14.10	14.08	14.10
276	NYSE	BFK	Thu, Sep 5, 2002	14.27	14.31	14.14	14.26
275	NYSE	BFK	Wed, Sep 4, 2002	14.16	14.28	14.15	14.24
274	NYSE	BFK	Tue, Sep 3, 2002	14.21	14.25	14.14	14.22
273	NYSE	BFK	Fri, Aug 30, 2002	14.15	14.17	14.09	14.15
272	NYSE	BFK	Thu, Aug 29, 2002	14.12	14.15	14.04	14.12
271	NYSE	BFK	Wed, Aug 28, 2002	14.07	14.15	14.04	14.12
270	NYSE	BFK	Tue, Aug 27, 2002	14.02	14.09	14.02	14.03
269	NYSE	BFK	Mon, Aug 26, 2002	14.02	14.09	13.98	14.03
268	NYSE	BFK	Fri, Aug 23, 2002	14.08	14.09	13.97	14.06
267	NYSE	BFK	Thu, Aug 22, 2002	14.10	14.10	14.00	14.01
266	NYSE	BFK	Wed, Aug 21, 2002	14.00	14.13	13.93	14.13
265	NYSE	BFK	Tue, Aug 20, 2002	13.93	14.04	13.90	14.00
264	NYSE	BFK	Mon, Aug 19, 2002	14.16	14.19	13.93	13.96
263	NYSE	BFK	Fri, Aug 16, 2002	14.10	14.23	14.07	14.13
262	NYSE	BFK	Thu, Aug 15, 2002	14.13	14.23	13.99	14.00
261	NYSE	BFK	Wed, Aug 14, 2002	14.19	14.23	14.11	14.16
260	NYSE	BFK	Tue, Aug 13, 2002	14.00	14.23	13.98	14.18
259	NYSE	BFK	Mon, Aug 12, 2002	14.23	14.23	14.00	14.15
258	NYSE	BFK	Fri, Aug 9, 2002	14.22	14.23	14.11	14.23
257	NYSE	BFK	Thu, Aug 8, 2002	14.16	14.24	14.10	14.22
256	NYSE	BFK	Wed, Aug 7, 2002	14.13	14.15	14.07	14.09
255	NYSE	BFK	Tue, Aug 6, 2002	13.96	14.11	13.96	14.11
254	NYSE	BFK	Mon, Aug 5, 2002	13.79	13.98	13.79	13.96
253	NYSE	BFK	Fri, Aug 2, 2002	13.75	13.90	13.75	13.89
252	NYSE	BFK	Thu, Aug 1, 2002	13.78	13.89	13.75	13.82
251	NYSE	BFK	Wed, Jul 31, 2002	13.74	13.75	13.60	13.75
250	NYSE	BFK	Tue, Jul 30, 2002	13.75	13.79	13.70	13.70
249	NYSE	BFK	Mon, Jul 29, 2002	13.88	13.89	13.66	13.75
248	NYSE	BFK	Fri, Jul 26, 2002	13.82	13.95	13.80	13.80
247	NYSE	BFK	Thu, Jul 25, 2002	13.66	13.92	13.66	13.92
246	NYSE	BFK	Wed, Jul 24, 2002	13.46	14.03	13.44	13.66
245	NYSE	BFK	Tue, Jul 23, 2002	13.68	13.78	13.44	13.51
244	NYSE	BFK	Mon, Jul 22, 2002	13.85	13.94	13.63	13.78
243	NYSE	BFK	Fri, Jul 19, 2002	13.87	13.95	13.81	13.85
242	NYSE	BFK	Thu, Jul 18, 2002	13.90	13.92	13.80	13.91
241	NYSE	BFK	Wed, Jul 17, 2002	13.81	13.92	13.75	13.84
240	NYSE	BFK	Tue, Jul 16, 2002	13.90	13.92	13.77	13.91
239	NYSE	BFK	Mon, Jul 15, 2002	13.84	13.94	13.77	13.90
238	NYSE	BFK	Fri, Jul 12, 2002	13.96	14.01	13.80	13.94
237	NYSE	BFK	Thu, Jul 11, 2002	13.98	13.99	13.83	13.99
236	NYSE	BFK	Wed, Jul 10, 2002	13.97	14.00	13.88	13.99
235	NYSE	BFK	Tue, Jul 9, 2002	13.89	13.95	13.81	13.95
234	NYSE	BFK	Mon, Jul 8, 2002	13.70	14.00	13.70	13.82
233	NYSE	BFK	Fri, Jul 5, 2002	13.70	13.72	13.56	13.70
232	NYSE	BFK	Wed, Jul 3, 2002	13.79	13.99	13.57	13.69
231	NYSE	BFK	Tue, Jul 2, 2002	13.54	13.79	13.50	13.79
230	NYSE	BFK	Mon, Jul 1, 2002	13.44	13.55	13.38	13.52
229	NYSE	BFK	Fri, Jun 28, 2002	13.36	13.45	13.36	13.43
228	NYSE	BFK	Thu, Jun 27, 2002	13.39	13.39	13.25	13.38
227	NYSE	BFK	Wed, Jun 26, 2002	13.22	13.40	13.22	13.39
226	NYSE	BFK	Tue, Jun 25, 2002	13.38	13.44	13.21	13.29
225	NYSE	BFK	Mon, Jun 24, 2002	13.38	13.46	13.38	13.40
224	NYSE	BFK	Fri, Jun 21, 2002	13.38	13.45	13.36	13.42
223	NYSE	BFK	Thu, Jun 20, 2002	13.41	13.43	13.39	13.39
222	NYSE	BFK	Wed, Jun 19, 2002	13.38	13.47	13.37	13.40
221	NYSE	BFK	Tue, Jun 18, 2002	13.40	13.46	13.36	13.39
220	NYSE	BFK	Mon, Jun 17, 2002	13.41	13.46	13.38	13.41
219	NYSE	BFK	Fri, Jun 14, 2002	13.43	13.49	13.35	13.43
218	NYSE	BFK	Thu, Jun 13, 2002	13.58	13.62	13.43	13.43
217	NYSE	BFK	Wed, Jun 12, 2002	13.73	13.82	13.60	13.60
216	NYSE	BFK	Tue, Jun 11, 2002	13.80	13.86	13.76	13.84
215	NYSE	BFK	Mon, Jun 10, 2002	13.89	13.89	13.76	13.82
214	NYSE	BFK	Fri, Jun 7, 2002	13.89	13.90	13.80	13.86
213	NYSE	BFK	Thu, Jun 6, 2002	13.81	13.89	13.73	13.89
212	NYSE	BFK	Wed, Jun 5, 2002	13.69	13.86	13.58	13.86
211	NYSE	BFK	Tue, Jun 4, 2002	13.62	13.70	13.54	13.68
210	NYSE	BFK	Mon, Jun 3, 2002	13.59	13.61	13.51	13.61
209	NYSE	BFK	Fri, May 31, 2002	13.59	13.59	13.52	13.59
208	NYSE	BFK	Thu, May 30, 2002	13.50	13.59	13.46	13.59
207	NYSE	BFK	Wed, May 29, 2002	13.45	13.50	13.45	13.47
206	NYSE	BFK	Tue, May 28, 2002	13.44	13.47	13.38	13.45
205	NYSE	BFK	Fri, May 24, 2002	13.40	13.45	13.28	13.38
204	NYSE	BFK	Thu, May 23, 2002	13.46	13.50	13.40	13.44
203	NYSE	BFK	Wed, May 22, 2002	13.50	13.55	13.42	13.50
202	NYSE	BFK	Tue, May 21, 2002	13.38	13.50	13.38	13.50
201	NYSE	BFK	Mon, May 20, 2002	13.47	13.50	13.30	13.38
200	NYSE	BFK	Fri, May 17, 2002	13.41	13.52	13.36	13.45
199	NYSE	BFK	Thu, May 16, 2002	13.51	13.55	13.41	13.52
198	NYSE	BFK	Wed, May 15, 2002	13.48	13.53	13.40	13.46
197	NYSE	BFK	Tue, May 14, 2002	13.50	13.50	13.30	13.45
196	NYSE	BFK	Mon, May 13, 2002	13.32	13.50	13.32	13.50
195	NYSE	BFK	Fri, May 10, 2002	13.59	13.60	13.39	13.42
194	NYSE	BFK	Thu, May 9, 2002	13.50	13.64	13.45	13.54
193	NYSE	BFK	Wed, May 8, 2002	13.55	13.56	13.40	13.53
192	NYSE	BFK	Tue, May 7, 2002	13.55	13.65	13.40	13.50
191	NYSE	BFK	Mon, May 6, 2002	13.60	13.75	13.51	13.54
190	NYSE	BFK	Fri, May 3, 2002	13.44	13.59	13.43	13.59
189	NYSE	BFK	Thu, May 2, 2002	13.49	13.56	13.40	13.50
188	NYSE	BFK	Wed, May 1, 2002	13.33	13.49	13.33	13.48
187	NYSE	BFK	Tue, Apr 30, 2002	13.30	13.37	13.21	13.32
186	NYSE	BFK	Mon, Apr 29, 2002	13.23	13.30	13.16	13.30
185	NYSE	BFK	Fri, Apr 26, 2002	13.26	13.34	13.17	13.30
184	NYSE	BFK	Thu, Apr 25, 2002	13.25	13.33	13.22	13.33
183	NYSE	BFK	Wed, Apr 24, 2002	13.32	13.39	13.17	13.25
182	NYSE	BFK	Tue, Apr 23, 2002	13.18	13.42	13.17	13.35
181	NYSE	BFK	Mon, Apr 22, 2002	13.21	13.29	13.13	13.24
180	NYSE	BFK	Fri, Apr 19, 2002	13.15	13.20	13.10	13.20
179	NYSE	BFK	Thu, Apr 18, 2002	13.11	13.26	13.10	13.15
178	NYSE	BFK	Wed, Apr 17, 2002	13.20	13.27	13.14	13.15
177	NYSE	BFK	Tue, Apr 16, 2002	13.24	13.30	13.14	13.25
176	NYSE	BFK	Mon, Apr 15, 2002	13.24	13.24	13.14	13.24
175	NYSE	BFK	Fri, Apr 12, 2002	13.30	13.38	13.10	13.22
174	NYSE	BFK	Thu, Apr 11, 2002	13.16	13.30	13.16	13.26
173	NYSE	BFK	Wed, Apr 10, 2002	13.24	13.41	13.24	13.39
172	NYSE	BFK	Tue, Apr 9, 2002	13.25	13.35	13.25	13.31
171	NYSE	BFK	Mon, Apr 8, 2002	13.36	13.44	13.25	13.25
170	NYSE	BFK	Fri, Apr 5, 2002	13.34	13.41	13.29	13.38
169	NYSE	BFK	Thu, Apr 4, 2002	13.45	13.49	13.30	13.36
168	NYSE	BFK	Wed, Apr 3, 2002	13.34	13.44	13.30	13.44
167	NYSE	BFK	Tue, Apr 2, 2002	13.18	13.35	13.09	13.31
166	NYSE	BFK	Mon, Apr 1, 2002	13.25	13.26	13.03	13.18
165	NYSE	BFK	Thu, Mar 28, 2002	13.29	13.34	13.10	13.18
164	NYSE	BFK	Wed, Mar 27, 2002	13.11	13.25	13.00	13.25
163	NYSE	BFK	Tue, Mar 26, 2002	12.95	13.10	12.90	13.10
162	NYSE	BFK	Mon, Mar 25, 2002	13.06	13.16	12.86	12.86
161	NYSE	BFK	Fri, Mar 22, 2002	13.15	13.15	12.97	13.03
160	NYSE	BFK	Thu, Mar 21, 2002	13.24	13.25	12.98	13.12
159	NYSE	BFK	Wed, Mar 20, 2002	13.48	13.48	13.20	13.29
158	NYSE	BFK	Tue, Mar 19, 2002	13.61	13.61	13.30	13.44
157	NYSE	BFK	Mon, Mar 18, 2002	13.41	13.62	13.41	13.57
156	NYSE	BFK	Fri, Mar 15, 2002	13.59	13.60	13.46	13.50
155	NYSE	BFK	Thu, Mar 14, 2002	13.46	13.58	13.38	13.58
154	NYSE	BFK	Wed, Mar 13, 2002	13.52	13.64	13.42	13.49
153	NYSE	BFK	Tue, Mar 12, 2002	13.75	13.83	13.52	13.60
152	NYSE	BFK	Mon, Mar 11, 2002	13.83	13.90	13.70	13.82
151	NYSE	BFK	Fri, Mar 8, 2002	13.95	14.02	13.70	13.81
150	NYSE	BFK	Thu, Mar 7, 2002	14.01	14.06	13.89	13.98
149	NYSE	BFK	Wed, Mar 6, 2002	13.99	14.08	13.96	14.06
148	NYSE	BFK	Tue, Mar 5, 2002	14.04	14.15	14.03	14.03
147	NYSE	BFK	Mon, Mar 4, 2002	14.20	14.24	14.08	14.08
146	NYSE	BFK	Fri, Mar 1, 2002	13.97	14.20	13.96	14.19
145	NYSE	BFK	Thu, Feb 28, 2002	13.90	13.98	13.81	13.97
144	NYSE	BFK	Wed, Feb 27, 2002	13.88	13.94	13.77	13.90
143	NYSE	BFK	Tue, Feb 26, 2002	13.90	13.94	13.80	13.80
142	NYSE	BFK	Mon, Feb 25, 2002	14.03	14.07	13.82	13.87
141	NYSE	BFK	Fri, Feb 22, 2002	14.10	14.18	13.96	13.96
140	NYSE	BFK	Thu, Feb 21, 2002	14.13	14.24	14.05	14.05
139	NYSE	BFK	Wed, Feb 20, 2002	14.18	14.25	14.13	14.14
138	NYSE	BFK	Tue, Feb 19, 2002	14.15	14.35	14.09	14.35
137	NYSE	BFK	Fri, Feb 15, 2002	14.13	14.22	14.08	14.10
136	NYSE	BFK	Thu, Feb 14, 2002	14.24	14.34	14.14	14.17
135	NYSE	BFK	Wed, Feb 13, 2002	14.19	14.30	14.13	14.23
134	NYSE	BFK	Tue, Feb 12, 2002	14.18	14.24	14.12	14.18
133	NYSE	BFK	Mon, Feb 11, 2002	14.28	14.35	14.12	14.12
132	NYSE	BFK	Fri, Feb 8, 2002	14.22	14.38	14.13	14.29
131	NYSE	BFK	Thu, Feb 7, 2002	14.27	14.31	14.17	14.21
130	NYSE	BFK	Wed, Feb 6, 2002	14.25	14.26	14.10	14.23
129	NYSE	BFK	Tue, Feb 5, 2002	14.30	14.40	14.18	14.25
128	NYSE	BFK	Mon, Feb 4, 2002	14.17	14.47	14.10	14.40
127	NYSE	BFK	Fri, Feb 1, 2002	14.06	14.15	13.95	14.15
126	NYSE	BFK	Thu, Jan 31, 2002	14.00	14.00	13.91	14.00
125	NYSE	BFK	Wed, Jan 30, 2002	13.99	14.00	13.96	14.00
124	NYSE	BFK	Tue, Jan 29, 2002	13.99	14.00	13.93	13.98
123	NYSE	BFK	Mon, Jan 28, 2002	13.90	14.00	13.90	13.99
122	NYSE	BFK	Fri, Jan 25, 2002	13.89	13.98	13.85	13.89
121	NYSE	BFK	Thu, Jan 24, 2002	13.95	13.98	13.73	13.86
120	NYSE	BFK	Wed, Jan 23, 2002	14.00	14.00	13.81	13.90
119	NYSE	BFK	Tue, Jan 22, 2002	14.00	14.11	13.91	14.00
118	NYSE	BFK	Fri, Jan 18, 2002	13.94	14.11	13.94	13.99
117	NYSE	BFK	Thu, Jan 17, 2002	14.15	14.15	13.90	14.04
116	NYSE	BFK	Wed, Jan 16, 2002	14.10	14.21	14.06	14.10
115	NYSE	BFK	Tue, Jan 15, 2002	14.09	14.13	13.98	14.08
114	NYSE	BFK	Mon, Jan 14, 2002	14.01	14.09	13.98	14.09
113	NYSE	BFK	Fri, Jan 11, 2002	14.09	14.09	13.96	14.03
112	NYSE	BFK	Thu, Jan 10, 2002	14.05	14.20	13.95	14.13
111	NYSE	BFK	Wed, Jan 9, 2002	14.04	14.14	13.96	14.00
110	NYSE	BFK	Tue, Jan 8, 2002	13.91	14.04	13.91	14.04
109	NYSE	BFK	Mon, Jan 7, 2002	13.85	13.98	13.68	13.95
108	NYSE	BFK	Fri, Jan 4, 2002	13.93	13.93	13.68	13.82
107	NYSE	BFK	Thu, Jan 3, 2002	13.66	13.90	13.66	13.90
106	NYSE	BFK	Wed, Jan 2, 2002	13.74	13.93	13.60	13.85
105	NYSE	BFK	Mon, Dec 31, 2001	13.60	13.76	13.26	13.62
104	NYSE	BFK	Fri, Dec 28, 2001	13.49	13.90	13.15	13.80
103	NYSE	BFK	Thu, Dec 27, 2001	13.09	13.75	13.09	13.41
102	NYSE	BFK	Wed, Dec 26, 2001	13.05	13.18	12.98	13.09
101	NYSE	BFK	Mon, Dec 24, 2001	13.15	13.31	13.00	13.06
100	NYSE	BFK	Fri, Dec 21, 2001	13.26	13.30	13.04	13.10
99	NYSE	BFK	Thu, Dec 20, 2001	13.35	13.47	13.11	13.30
98	NYSE	BFK	Wed, Dec 19, 2001	13.02	13.30	13.02	13.25
97	NYSE	BFK	Tue, Dec 18, 2001	13.47	13.47	13.01	13.12
96	NYSE	BFK	Mon, Dec 17, 2001	13.82	13.82	12.50	13.38
95	NYSE	BFK	Fri, Dec 14, 2001	13.77	13.92	13.76	13.76
94	NYSE	BFK	Thu, Dec 13, 2001	13.86	13.98	13.70	13.76
93	NYSE	BFK	Wed, Dec 12, 2001	14.04	14.04	13.75	13.88
92	NYSE	BFK	Tue, Dec 11, 2001	14.31	14.40	14.15	14.17
91	NYSE	BFK	Mon, Dec 10, 2001	14.52	14.55	14.28	14.30
90	NYSE	BFK	Fri, Dec 7, 2001	14.64	14.76	14.56	14.56
89	NYSE	BFK	Thu, Dec 6, 2001	14.71	14.73	14.50	14.62
88	NYSE	BFK	Wed, Dec 5, 2001	14.79	14.79	14.61	14.70
87	NYSE	BFK	Tue, Dec 4, 2001	14.84	14.90	14.61	14.77
86	NYSE	BFK	Mon, Dec 3, 2001	14.82	14.84	14.60	14.80
85	NYSE	BFK	Fri, Nov 30, 2001	14.70	14.74	14.61	14.73
84	NYSE	BFK	Thu, Nov 29, 2001	14.56	14.70	14.46	14.70
83	NYSE	BFK	Wed, Nov 28, 2001	14.55	14.69	14.51	14.64
82	NYSE	BFK	Tue, Nov 27, 2001	14.57	14.57	14.25	14.50
81	NYSE	BFK	Mon, Nov 26, 2001	14.82	14.87	14.65	14.65
80	NYSE	BFK	Fri, Nov 23, 2001	14.89	14.89	14.83	14.83
79	NYSE	BFK	Wed, Nov 21, 2001	14.86	14.96	14.76	14.83
78	NYSE	BFK	Tue, Nov 20, 2001	14.87	14.99	14.85	14.90
77	NYSE	BFK	Mon, Nov 19, 2001	14.86	14.95	14.85	14.95
76	NYSE	BFK	Fri, Nov 16, 2001	14.86	14.94	14.85	14.88
75	NYSE	BFK	Thu, Nov 15, 2001	14.91	14.95	14.86	14.89
74	NYSE	BFK	Wed, Nov 14, 2001	14.84	14.99	14.83	14.99
73	NYSE	BFK	Tue, Nov 13, 2001	14.98	15.00	14.83	14.83
72	NYSE	BFK	Mon, Nov 12, 2001	14.95	15.00	14.94	14.99
71	NYSE	BFK	Fri, Nov 9, 2001	14.96	14.99	14.96	14.99
70	NYSE	BFK	Thu, Nov 8, 2001	14.99	15.00	14.94	14.99
69	NYSE	BFK	Wed, Nov 7, 2001	14.97	15.00	14.94	14.99
68	NYSE	BFK	Tue, Nov 6, 2001	15.00	15.00	14.94	14.96
67	NYSE	BFK	Mon, Nov 5, 2001	14.88	14.99	14.87	14.99
66	NYSE	BFK	Fri, Nov 2, 2001	14.99	14.99	14.84	14.84
65	NYSE	BFK	Thu, Nov 1, 2001	14.90	15.00	14.81	14.99
64	NYSE	BFK	Wed, Oct 31, 2001	14.85	14.90	14.75	14.75
63	NYSE	BFK	Tue, Oct 30, 2001	14.94	14.94	14.85	14.88
62	NYSE	BFK	Mon, Oct 29, 2001	14.92	14.99	14.85	14.90
61	NYSE	BFK	Fri, Oct 26, 2001	14.96	14.99	14.86	14.98
60	NYSE	BFK	Thu, Oct 25, 2001	14.92	14.95	14.81	14.95
59	NYSE	BFK	Wed, Oct 24, 2001	14.92	14.94	14.81	14.90
58	NYSE	BFK	Tue, Oct 23, 2001	14.91	14.97	14.81	14.91
57	NYSE	BFK	Mon, Oct 22, 2001	14.98	14.98	14.92	14.92
56	NYSE	BFK	Fri, Oct 19, 2001	14.98	14.99	14.94	14.97
55	NYSE	BFK	Thu, Oct 18, 2001	14.95	15.00	14.95	14.98
54	NYSE	BFK	Wed, Oct 17, 2001	14.99	15.00	14.92	14.95
53	NYSE	BFK	Tue, Oct 16, 2001	15.01	15.02	14.95	14.95
52	NYSE	BFK	Mon, Oct 15, 2001	14.95	15.01	14.90	15.01
51	NYSE	BFK	Fri, Oct 12, 2001	14.85	14.93	14.75	14.90
50	NYSE	BFK	Thu, Oct 11, 2001	14.86	14.98	14.74	14.88
49	NYSE	BFK	Wed, Oct 10, 2001	14.93	15.02	14.93	15.00
48	NYSE	BFK	Tue, Oct 9, 2001	14.96	15.00	14.93	14.99
47	NYSE	BFK	Mon, Oct 8, 2001	15.00	15.03	14.93	14.97
46	NYSE	BFK	Fri, Oct 5, 2001	15.00	15.00	14.93	14.98
45	NYSE	BFK	Thu, Oct 4, 2001	14.94	15.00	14.90	14.98
44	NYSE	BFK	Wed, Oct 3, 2001	14.69	14.94	14.69	14.90
43	NYSE	BFK	Tue, Oct 2, 2001	14.69	14.76	14.64	14.66
42	NYSE	BFK	Mon, Oct 1, 2001	14.89	14.90	14.44	14.69
41	NYSE	BFK	Fri, Sep 28, 2001	14.78	14.94	14.78	14.89
40	NYSE	BFK	Thu, Sep 27, 2001	14.62	14.86	14.62	14.78
39	NYSE	BFK	Wed, Sep 26, 2001	14.58	14.79	14.51	14.62
38	NYSE	BFK	Tue, Sep 25, 2001	14.50	14.55	14.36	14.55
37	NYSE	BFK	Mon, Sep 24, 2001	14.20	14.57	14.06	14.50
36	NYSE	BFK	Fri, Sep 21, 2001	14.20	14.50	14.20	14.39
35	NYSE	BFK	Thu, Sep 20, 2001	14.15	14.45	14.15	14.26
34	NYSE	BFK	Wed, Sep 19, 2001	14.84	14.84	13.75	14.42
33	NYSE	BFK	Tue, Sep 18, 2001	14.87	14.89	14.71	14.77
32	NYSE	BFK	Mon, Sep 17, 2001	15.01	15.06	14.84	14.89
31	NYSE	BFK	Mon, Sep 10, 2001	15.02	15.03	15.00	15.03
30	NYSE	BFK	Fri, Sep 7, 2001	15.02	15.02	15.00	15.01
29	NYSE	BFK	Thu, Sep 6, 2001	15.01	15.02	15.00	15.01
28	NYSE	BFK	Wed, Sep 5, 2001	15.03	15.04	15.00	15.03
27	NYSE	BFK	Tue, Sep 4, 2001	15.05	15.05	15.00	15.02
26	NYSE	BFK	Fri, Aug 31, 2001	15.01	15.05	15.00	15.05
25	NYSE	BFK	Thu, Aug 30, 2001	15.04	15.04	15.00	15.03
24	NYSE	BFK	Wed, Aug 29, 2001	15.03	15.05	15.00	15.03
23	NYSE	BFK	Tue, Aug 28, 2001	15.02	15.04	15.00	15.02
22	NYSE	BFK	Mon, Aug 27, 2001	15.06	15.06	15.00	15.02
21	NYSE	BFK	Fri, Aug 24, 2001	15.07	15.10	15.02	15.02
20	NYSE	BFK	Thu, Aug 23, 2001	15.01	15.09	15.00	15.05
19	NYSE	BFK	Wed, Aug 22, 2001	15.04	15.07	15.00	15.01
18	NYSE	BFK	Tue, Aug 21, 2001	15.16	15.16	15.00	15.07
17	NYSE	BFK	Mon, Aug 20, 2001	15.18	15.22	15.08	15.15
16	NYSE	BFK	Fri, Aug 17, 2001	15.18	15.20	15.12	15.20
15	NYSE	BFK	Thu, Aug 16, 2001	15.17	15.20	15.11	15.13
14	NYSE	BFK	Wed, Aug 15, 2001	15.20	15.23	15.11	15.11
13	NYSE	BFK	Tue, Aug 14, 2001	15.16	15.23	15.08	15.19
12	NYSE	BFK	Mon, Aug 13, 2001	15.19	15.20	15.10	15.14
11	NYSE	BFK	Fri, Aug 10, 2001	15.26	15.30	15.12	15.14
10	NYSE	BFK	Thu, Aug 9, 2001	15.10	15.34	15.04	15.26
9	NYSE	BFK	Wed, Aug 8, 2001	15.02	15.12	15.02	15.12
8	NYSE	BFK	Tue, Aug 7, 2001	15.07	15.08	15.04	15.08
7	NYSE	BFK	Mon, Aug 6, 2001	15.05	15.08	15.01	15.08
6	NYSE	BFK	Fri, Aug 3, 2001	15.01	15.06	15.01	15.04
5	NYSE	BFK	Thu, Aug 2, 2001	15.03	15.07	15.01	15.06
4	NYSE	BFK	Wed, Aug 1, 2001	15.05	15.08	15.01	15.05
3	NYSE	BFK	Tue, Jul 31, 2001	15.00	15.08	15.00	15.03
2	NYSE	BFK	Mon, Jul 30, 2001	15.01	15.05	15.00	15.00
1	NYSE	BFK	Fri, Jul 27, 2001	15.00	15.03	15.00	15.03
#	Exchange	Symbol	Date	Open	High	Low	Close

Blackrock Municipal Income Trust NYSE:BFK 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