Brookfield Infrastructure Partners LP Limited Partnership Units NYSE:BIP Historical Prices

Below are the 4050 trading days of historical prices for BIP.

#	Exchange	Symbol	Date	Open	High	Low	Close
4050	NYSE	BIP	Mon, Mar 4, 2024	28.99	29.05	28.42	28.67
4049	NYSE	BIP	Fri, Mar 1, 2024	28.38	29.29	28.01	29.02
4048	NYSE	BIP	Thu, Feb 29, 2024	27.88	28.83	27.63	28.48
4047	NYSE	BIP	Wed, Feb 28, 2024	27.86	28.06	27.46	27.64
4046	NYSE	BIP	Tue, Feb 27, 2024	29.40	29.61	28.17	28.10
4045	NYSE	BIP	Mon, Feb 26, 2024	30.36	30.47	28.97	29.16
4044	NYSE	BIP	Fri, Feb 23, 2024	30.83	31.08	30.34	30.62
4043	NYSE	BIP	Thu, Feb 22, 2024	31.90	32.26	30.66	30.78
4042	NYSE	BIP	Wed, Feb 21, 2024	32.32	32.52	31.75	31.83
4041	NYSE	BIP	Tue, Feb 20, 2024	31.75	32.11	31.60	31.85
4040	NYSE	BIP	Fri, Feb 16, 2024	31.60	32.01	31.43	31.78
4039	NYSE	BIP	Thu, Feb 15, 2024	30.95	31.91	30.82	31.84
4038	NYSE	BIP	Wed, Feb 14, 2024	30.12	30.69	29.88	30.66
4037	NYSE	BIP	Tue, Feb 13, 2024	30.90	30.98	29.60	29.70
4036	NYSE	BIP	Mon, Feb 12, 2024	31.00	31.78	31.00	31.60
4035	NYSE	BIP	Fri, Feb 9, 2024	30.55	31.32	30.55	31.15
4034	NYSE	BIP	Thu, Feb 8, 2024	30.81	31.02	30.33	30.75
4033	NYSE	BIP	Wed, Feb 7, 2024	31.53	31.86	30.93	30.99
4032	NYSE	BIP	Tue, Feb 6, 2024	31.10	31.51	30.99	31.45
4031	NYSE	BIP	Mon, Feb 5, 2024	30.98	31.46	30.55	31.10
4030	NYSE	BIP	Fri, Feb 2, 2024	31.75	31.75	30.89	31.39
4029	NYSE	BIP	Thu, Feb 1, 2024	32.25	32.26	31.08	31.84
4028	NYSE	BIP	Wed, Jan 31, 2024	31.98	32.19	31.17	31.39
4027	NYSE	BIP	Tue, Jan 30, 2024	31.46	32.02	31.22	31.95
4026	NYSE	BIP	Mon, Jan 29, 2024	31.30	31.97	30.95	31.77
4025	NYSE	BIP	Fri, Jan 26, 2024	31.73	31.91	31.04	31.20
4024	NYSE	BIP	Thu, Jan 25, 2024	30.87	31.71	30.65	31.60
4023	NYSE	BIP	Wed, Jan 24, 2024	31.24	32.00	30.52	30.65
4022	NYSE	BIP	Tue, Jan 23, 2024	30.78	31.35	30.41	30.92
4021	NYSE	BIP	Mon, Jan 22, 2024	30.99	31.50	30.49	30.63
4020	NYSE	BIP	Fri, Jan 19, 2024	30.32	31.06	29.90	30.97
4019	NYSE	BIP	Thu, Jan 18, 2024	30.15	30.60	29.76	30.33
4018	NYSE	BIP	Wed, Jan 17, 2024	29.94	30.24	29.56	30.01
4017	NYSE	BIP	Tue, Jan 16, 2024	29.98	30.55	29.54	30.49
4016	NYSE	BIP	Fri, Jan 12, 2024	30.36	31.15	30.10	30.15
4015	NYSE	BIP	Thu, Jan 11, 2024	31.10	31.10	29.96	30.22
4014	NYSE	BIP	Wed, Jan 10, 2024	30.33	31.12	30.30	30.80
4013	NYSE	BIP	Tue, Jan 9, 2024	30.80	30.80	30.10	30.36
4012	NYSE	BIP	Mon, Jan 8, 2024	30.23	31.02	29.95	30.90
4011	NYSE	BIP	Fri, Jan 5, 2024	30.10	31.01	30.08	30.30
4010	NYSE	BIP	Thu, Jan 4, 2024	30.58	30.70	30.27	30.44
4009	NYSE	BIP	Wed, Jan 3, 2024	31.08	31.17	30.58	30.70
4008	NYSE	BIP	Tue, Jan 2, 2024	31.00	31.75	30.85	31.11
4007	NYSE	BIP	Fri, Dec 29, 2023	31.37	31.61	31.16	31.49
4006	NYSE	BIP	Thu, Dec 28, 2023	31.77	31.95	31.20	31.47
4005	NYSE	BIP	Wed, Dec 27, 2023	31.75	32.19	31.62	31.77
4004	NYSE	BIP	Tue, Dec 26, 2023	31.74	31.97	31.51	31.84
4003	NYSE	BIP	Fri, Dec 22, 2023	31.46	31.92	31.36	31.68
4002	NYSE	BIP	Thu, Dec 21, 2023	30.31	31.43	30.26	31.41
4001	NYSE	BIP	Wed, Dec 20, 2023	30.42	31.16	30.01	30.13
4000	NYSE	BIP	Tue, Dec 19, 2023	30.56	31.12	30.01	30.58
3999	NYSE	BIP	Mon, Dec 18, 2023	30.11	30.67	29.96	30.14
3998	NYSE	BIP	Fri, Dec 15, 2023	30.70	31.01	29.94	30.11
3997	NYSE	BIP	Thu, Dec 14, 2023	29.83	30.90	29.83	30.79
3996	NYSE	BIP	Wed, Dec 13, 2023	28.18	29.61	27.88	29.49
3995	NYSE	BIP	Tue, Dec 12, 2023	28.59	28.59	27.80	28.12
3994	NYSE	BIP	Mon, Dec 11, 2023	28.26	28.76	27.61	28.56
3993	NYSE	BIP	Fri, Dec 8, 2023	28.18	28.58	27.93	28.16
3992	NYSE	BIP	Thu, Dec 7, 2023	27.40	28.25	27.00	28.07
3991	NYSE	BIP	Wed, Dec 6, 2023	27.08	27.79	27.00	27.40
3990	NYSE	BIP	Tue, Dec 5, 2023	27.22	27.69	26.73	26.98
3989	NYSE	BIP	Mon, Dec 4, 2023	27.25	27.89	27.05	27.32
3988	NYSE	BIP	Fri, Dec 1, 2023	26.25	27.92	26.19	27.75
3987	NYSE	BIP	Thu, Nov 30, 2023	25.87	26.36	25.40	26.20
3986	NYSE	BIP	Wed, Nov 29, 2023	26.26	26.81	25.75	25.87
3985	NYSE	BIP	Tue, Nov 28, 2023	26.48	26.63	26.20	26.11
3984	NYSE	BIP	Mon, Nov 27, 2023	27.08	27.16	26.31	26.34
3983	NYSE	BIP	Fri, Nov 24, 2023	26.90	27.25	26.72	27.19
3982	NYSE	BIP	Wed, Nov 22, 2023	26.62	27.07	26.42	26.92
3981	NYSE	BIP	Tue, Nov 21, 2023	27.10	27.30	26.58	26.58
3980	NYSE	BIP	Mon, Nov 20, 2023	27.49	27.49	26.73	27.04
3979	NYSE	BIP	Fri, Nov 17, 2023	28.10	28.10	27.35	27.36
3978	NYSE	BIP	Thu, Nov 16, 2023	27.66	27.80	27.42	27.51
3977	NYSE	BIP	Wed, Nov 15, 2023	26.79	27.75	26.75	27.63
3976	NYSE	BIP	Tue, Nov 14, 2023	26.02	26.70	25.80	26.68
3975	NYSE	BIP	Mon, Nov 13, 2023	25.17	26.14	25.17	25.34
3974	NYSE	BIP	Fri, Nov 10, 2023	25.94	25.98	25.14	25.53
3973	NYSE	BIP	Thu, Nov 9, 2023	26.03	26.26	25.63	25.88
3972	NYSE	BIP	Wed, Nov 8, 2023	25.64	26.46	25.33	25.89
3971	NYSE	BIP	Tue, Nov 7, 2023	26.75	26.79	25.55	25.59
3970	NYSE	BIP	Mon, Nov 6, 2023	27.00	27.34	26.62	27.02
3969	NYSE	BIP	Fri, Nov 3, 2023	27.55	28.10	26.91	27.04
3968	NYSE	BIP	Thu, Nov 2, 2023	25.69	27.33	25.69	27.19
3967	NYSE	BIP	Wed, Nov 1, 2023	22.90	25.21	22.78	25.09
3966	NYSE	BIP	Tue, Oct 31, 2023	22.21	22.92	22.21	22.64
3965	NYSE	BIP	Mon, Oct 30, 2023	21.56	22.23	21.03	22.20
3964	NYSE	BIP	Fri, Oct 27, 2023	22.51	22.51	21.31	21.39
3963	NYSE	BIP	Thu, Oct 26, 2023	22.38	22.86	22.03	22.50
3962	NYSE	BIP	Wed, Oct 25, 2023	22.69	23.17	22.38	22.42
3961	NYSE	BIP	Tue, Oct 24, 2023	23.10	23.39	22.72	22.80
3960	NYSE	BIP	Mon, Oct 23, 2023	23.21	24.00	22.96	23.00
3959	NYSE	BIP	Fri, Oct 20, 2023	23.45	23.88	23.15	23.22
3958	NYSE	BIP	Thu, Oct 19, 2023	24.56	24.68	23.57	23.67
3957	NYSE	BIP	Wed, Oct 18, 2023	26.02	26.02	24.45	24.46
3956	NYSE	BIP	Tue, Oct 17, 2023	25.15	25.96	25.03	25.69
3955	NYSE	BIP	Mon, Oct 16, 2023	26.11	26.32	24.95	25.07
3954	NYSE	BIP	Fri, Oct 13, 2023	27.59	27.70	25.87	25.98
3953	NYSE	BIP	Thu, Oct 12, 2023	29.08	29.28	27.26	27.48
3952	NYSE	BIP	Wed, Oct 11, 2023	29.19	29.49	28.46	29.25
3951	NYSE	BIP	Tue, Oct 10, 2023	27.94	28.87	27.94	28.85
3950	NYSE	BIP	Mon, Oct 9, 2023	27.92	28.40	27.79	27.93
3949	NYSE	BIP	Fri, Oct 6, 2023	27.88	28.13	26.88	28.03
3948	NYSE	BIP	Thu, Oct 5, 2023	27.50	28.19	27.50	28.00
3947	NYSE	BIP	Wed, Oct 4, 2023	26.57	27.62	26.37	27.52
3946	NYSE	BIP	Tue, Oct 3, 2023	27.00	27.30	26.52	26.59
3945	NYSE	BIP	Mon, Oct 2, 2023	29.53	29.53	27.17	27.23
3944	NYSE	BIP	Fri, Sep 29, 2023	30.21	30.34	29.35	29.40
3943	NYSE	BIP	Thu, Sep 28, 2023	29.15	29.99	29.04	29.87
3942	NYSE	BIP	Wed, Sep 27, 2023	30.41	30.70	29.13	29.16
3941	NYSE	BIP	Tue, Sep 26, 2023	31.03	31.36	30.35	30.36
3940	NYSE	BIP	Mon, Sep 25, 2023	31.29	31.54	30.68	31.36
3939	NYSE	BIP	Fri, Sep 22, 2023	30.84	31.23	30.45	30.71
3938	NYSE	BIP	Thu, Sep 21, 2023	31.48	31.69	30.25	30.30
3937	NYSE	BIP	Wed, Sep 20, 2023	31.67	32.20	31.67	31.74
3936	NYSE	BIP	Tue, Sep 19, 2023	32.18	32.39	31.46	31.47
3935	NYSE	BIP	Mon, Sep 18, 2023	32.48	32.69	31.92	32.08
3934	NYSE	BIP	Fri, Sep 15, 2023	32.94	33.00	32.43	32.72
3933	NYSE	BIP	Thu, Sep 14, 2023	32.04	32.92	32.04	32.80
3932	NYSE	BIP	Wed, Sep 13, 2023	31.49	32.09	31.49	32.04
3931	NYSE	BIP	Tue, Sep 12, 2023	31.67	31.89	31.31	31.61
3930	NYSE	BIP	Mon, Sep 11, 2023	31.68	32.02	31.32	31.75
3929	NYSE	BIP	Fri, Sep 8, 2023	31.97	32.00	31.43	31.56
3928	NYSE	BIP	Thu, Sep 7, 2023	31.00	31.86	30.89	31.60
3927	NYSE	BIP	Wed, Sep 6, 2023	31.63	31.63	31.03	31.06
3926	NYSE	BIP	Tue, Sep 5, 2023	32.29	32.34	31.52	31.64
3925	NYSE	BIP	Fri, Sep 1, 2023	32.00	32.49	31.89	32.25
3924	NYSE	BIP	Thu, Aug 31, 2023	31.89	32.13	31.75	31.91
3923	NYSE	BIP	Wed, Aug 30, 2023	31.87	32.48	31.79	31.84
3922	NYSE	BIP	Tue, Aug 29, 2023	31.94	32.39	31.80	31.90
3921	NYSE	BIP	Mon, Aug 28, 2023	31.85	32.28	31.71	31.79
3920	NYSE	BIP	Fri, Aug 25, 2023	32.00	32.05	31.38	31.86
3919	NYSE	BIP	Thu, Aug 24, 2023	31.72	32.04	31.54	31.73
3918	NYSE	BIP	Wed, Aug 23, 2023	31.31	32.00	31.31	31.87
3917	NYSE	BIP	Tue, Aug 22, 2023	31.49	31.85	31.30	31.31
3916	NYSE	BIP	Mon, Aug 21, 2023	32.13	32.13	31.20	31.67
3915	NYSE	BIP	Fri, Aug 18, 2023	31.47	32.18	31.47	32.01
3914	NYSE	BIP	Thu, Aug 17, 2023	31.92	32.25	31.48	31.64
3913	NYSE	BIP	Wed, Aug 16, 2023	31.76	32.22	31.76	31.88
3912	NYSE	BIP	Tue, Aug 15, 2023	32.79	32.93	31.92	31.93
3911	NYSE	BIP	Mon, Aug 14, 2023	33.26	33.50	32.87	32.91
3910	NYSE	BIP	Fri, Aug 11, 2023	32.88	33.50	32.88	33.31
3909	NYSE	BIP	Thu, Aug 10, 2023	33.01	33.52	32.78	33.13
3908	NYSE	BIP	Wed, Aug 9, 2023	32.72	33.07	32.46	32.68
3907	NYSE	BIP	Tue, Aug 8, 2023	32.31	32.79	32.03	32.67
3906	NYSE	BIP	Mon, Aug 7, 2023	32.98	33.00	32.26	32.51
3905	NYSE	BIP	Fri, Aug 4, 2023	32.29	33.38	32.15	32.75
3904	NYSE	BIP	Thu, Aug 3, 2023	33.47	33.47	31.81	31.86
3903	NYSE	BIP	Wed, Aug 2, 2023	34.55	34.56	33.35	33.46
3902	NYSE	BIP	Tue, Aug 1, 2023	35.25	35.50	34.62	34.93
3901	NYSE	BIP	Mon, Jul 31, 2023	35.22	35.95	35.22	35.69
3900	NYSE	BIP	Fri, Jul 28, 2023	35.46	35.87	35.21	35.28
3899	NYSE	BIP	Thu, Jul 27, 2023	35.97	36.02	35.35	35.44
3898	NYSE	BIP	Wed, Jul 26, 2023	35.75	36.20	35.69	36.02
3897	NYSE	BIP	Tue, Jul 25, 2023	35.92	36.17	35.72	36.02
3896	NYSE	BIP	Mon, Jul 24, 2023	35.68	36.16	35.64	35.99
3895	NYSE	BIP	Fri, Jul 21, 2023	35.72	36.06	35.61	35.69
3894	NYSE	BIP	Thu, Jul 20, 2023	35.72	36.03	35.64	35.70
3893	NYSE	BIP	Wed, Jul 19, 2023	36.18	36.23	35.71	35.93
3892	NYSE	BIP	Tue, Jul 18, 2023	35.94	36.17	35.48	35.83
3891	NYSE	BIP	Mon, Jul 17, 2023	36.14	36.19	35.71	35.78
3890	NYSE	BIP	Fri, Jul 14, 2023	36.30	36.48	35.99	36.19
3889	NYSE	BIP	Thu, Jul 13, 2023	35.90	36.58	35.80	36.29
3888	NYSE	BIP	Wed, Jul 12, 2023	34.99	35.93	34.95	35.85
3887	NYSE	BIP	Tue, Jul 11, 2023	35.00	35.08	34.63	34.80
3886	NYSE	BIP	Mon, Jul 10, 2023	35.50	35.61	34.99	35.03
3885	NYSE	BIP	Fri, Jul 7, 2023	35.39	35.85	35.22	35.65
3884	NYSE	BIP	Thu, Jul 6, 2023	36.23	36.44	35.18	35.40
3883	NYSE	BIP	Wed, Jul 5, 2023	36.77	36.77	36.28	36.56
3882	NYSE	BIP	Mon, Jul 3, 2023	36.35	37.15	36.35	36.72
3881	NYSE	BIP	Fri, Jun 30, 2023	35.57	36.67	35.57	36.50
3880	NYSE	BIP	Thu, Jun 29, 2023	35.22	35.75	35.06	35.52
3879	NYSE	BIP	Wed, Jun 28, 2023	35.06	35.64	34.77	35.34
3878	NYSE	BIP	Tue, Jun 27, 2023	35.24	35.57	35.10	35.42
3877	NYSE	BIP	Mon, Jun 26, 2023	35.00	35.44	34.99	35.27
3876	NYSE	BIP	Fri, Jun 23, 2023	35.54	35.84	35.06	35.06
3875	NYSE	BIP	Thu, Jun 22, 2023	35.82	35.91	35.56	35.75
3874	NYSE	BIP	Wed, Jun 21, 2023	35.00	36.04	35.00	35.73
3873	NYSE	BIP	Tue, Jun 20, 2023	35.38	35.68	35.10	35.24
3872	NYSE	BIP	Fri, Jun 16, 2023	36.62	36.85	35.38	35.41
3871	NYSE	BIP	Thu, Jun 15, 2023	36.65	37.02	36.54	36.62
3870	NYSE	BIP	Wed, Jun 14, 2023	37.02	37.29	36.38	36.76
3869	NYSE	BIP	Tue, Jun 13, 2023	36.90	37.32	36.75	37.02
3868	NYSE	BIP	Mon, Jun 12, 2023	37.04	37.12	36.58	36.90
3867	NYSE	BIP	Fri, Jun 9, 2023	36.81	37.25	36.79	36.93
3866	NYSE	BIP	Thu, Jun 8, 2023	36.51	36.86	36.47	36.84
3865	NYSE	BIP	Wed, Jun 7, 2023	36.61	36.84	36.54	36.71
3864	NYSE	BIP	Tue, Jun 6, 2023	36.45	36.88	36.24	36.56
3863	NYSE	BIP	Mon, Jun 5, 2023	36.78	36.69	36.14	36.78
3862	NYSE	BIP	Fri, Jun 2, 2023	36.26	37.00	36.13	36.78
3861	NYSE	BIP	Thu, Jun 1, 2023	35.99	36.38	35.57	36.14
3860	NYSE	BIP	Wed, May 31, 2023	35.35	36.09	35.12	35.89
3859	NYSE	BIP	Tue, May 30, 2023	36.15	36.30	35.55	35.74
3858	NYSE	BIP	Fri, May 26, 2023	35.70	36.43	35.39	35.90
3857	NYSE	BIP	Thu, May 25, 2023	35.91	35.97	35.37	35.52
3856	NYSE	BIP	Wed, May 24, 2023	36.35	36.35	35.61	36.00
3855	NYSE	BIP	Tue, May 23, 2023	36.88	37.10	36.43	36.63
3854	NYSE	BIP	Mon, May 22, 2023	37.17	37.22	36.82	36.99
3853	NYSE	BIP	Fri, May 19, 2023	37.12	37.28	36.67	37.07
3852	NYSE	BIP	Thu, May 18, 2023	36.71	36.92	36.34	36.91
3851	NYSE	BIP	Wed, May 17, 2023	36.77	36.78	36.30	36.63
3850	NYSE	BIP	Tue, May 16, 2023	36.81	37.00	36.33	36.50
3849	NYSE	BIP	Mon, May 15, 2023	35.83	36.83	35.72	36.81
3848	NYSE	BIP	Fri, May 12, 2023	35.10	35.87	35.10	35.85
3847	NYSE	BIP	Thu, May 11, 2023	35.34	35.49	34.97	35.18
3846	NYSE	BIP	Wed, May 10, 2023	35.75	36.12	35.04	35.32
3845	NYSE	BIP	Tue, May 9, 2023	35.53	35.75	35.23	35.71
3844	NYSE	BIP	Mon, May 8, 2023	35.74	36.27	35.35	35.56
3843	NYSE	BIP	Fri, May 5, 2023	35.30	35.77	35.22	35.54
3842	NYSE	BIP	Thu, May 4, 2023	35.44	35.45	34.54	35.27
3841	NYSE	BIP	Wed, May 3, 2023	34.58	35.62	34.45	35.36
3840	NYSE	BIP	Tue, May 2, 2023	34.67	34.76	33.95	34.21
3839	NYSE	BIP	Mon, May 1, 2023	34.70	35.38	34.69	34.93
3838	NYSE	BIP	Fri, Apr 28, 2023	34.60	35.09	34.60	34.83
3837	NYSE	BIP	Thu, Apr 27, 2023	34.60	35.02	34.49	34.85
3836	NYSE	BIP	Wed, Apr 26, 2023	34.52	34.96	34.30	34.52
3835	NYSE	BIP	Tue, Apr 25, 2023	35.10	35.22	34.36	34.52
3834	NYSE	BIP	Mon, Apr 24, 2023	35.10	35.68	35.10	35.33
3833	NYSE	BIP	Fri, Apr 21, 2023	35.37	35.56	35.00	35.19
3832	NYSE	BIP	Thu, Apr 20, 2023	35.22	35.65	35.09	35.37
3831	NYSE	BIP	Wed, Apr 19, 2023	35.76	35.97	35.19	35.38
3830	NYSE	BIP	Tue, Apr 18, 2023	35.61	36.14	35.61	35.74
3829	NYSE	BIP	Mon, Apr 17, 2023	35.74	35.90	35.06	35.66
3828	NYSE	BIP	Fri, Apr 14, 2023	35.87	36.24	35.62	35.89
3827	NYSE	BIP	Thu, Apr 13, 2023	34.95	36.07	34.69	35.99
3826	NYSE	BIP	Wed, Apr 12, 2023	34.42	34.94	33.95	34.65
3825	NYSE	BIP	Tue, Apr 11, 2023	34.04	34.79	34.00	34.70
3824	NYSE	BIP	Mon, Apr 10, 2023	33.55	34.06	33.35	33.97
3823	NYSE	BIP	Thu, Apr 6, 2023	33.68	34.15	33.60	33.90
3822	NYSE	BIP	Wed, Apr 5, 2023	33.42	33.67	33.34	33.58
3821	NYSE	BIP	Tue, Apr 4, 2023	34.07	34.15	33.24	33.48
3820	NYSE	BIP	Mon, Apr 3, 2023	33.75	34.17	33.62	33.96
3819	NYSE	BIP	Fri, Mar 31, 2023	33.20	33.79	33.16	33.77
3818	NYSE	BIP	Thu, Mar 30, 2023	33.08	33.56	32.99	33.16
3817	NYSE	BIP	Wed, Mar 29, 2023	32.29	33.09	32.28	32.87
3816	NYSE	BIP	Tue, Mar 28, 2023	31.84	32.29	31.84	32.24
3815	NYSE	BIP	Mon, Mar 27, 2023	31.76	32.31	31.76	32.14
3814	NYSE	BIP	Fri, Mar 24, 2023	31.25	31.79	31.17	31.79
3813	NYSE	BIP	Thu, Mar 23, 2023	31.90	32.37	31.46	31.46
3812	NYSE	BIP	Wed, Mar 22, 2023	32.23	32.58	31.95	31.95
3811	NYSE	BIP	Tue, Mar 21, 2023	32.70	32.86	32.07	32.10
3810	NYSE	BIP	Mon, Mar 20, 2023	32.39	32.67	31.96	32.63
3809	NYSE	BIP	Fri, Mar 17, 2023	32.42	32.54	31.59	32.46
3808	NYSE	BIP	Thu, Mar 16, 2023	31.37	32.68	31.28	32.61
3807	NYSE	BIP	Wed, Mar 15, 2023	31.90	31.93	31.02	31.74
3806	NYSE	BIP	Tue, Mar 14, 2023	32.45	32.98	32.07	32.50
3805	NYSE	BIP	Mon, Mar 13, 2023	31.95	32.59	31.81	32.06
3804	NYSE	BIP	Fri, Mar 10, 2023	32.57	32.73	31.80	32.08
3803	NYSE	BIP	Thu, Mar 9, 2023	33.48	33.67	32.71	32.72
3802	NYSE	BIP	Wed, Mar 8, 2023	32.96	33.69	32.94	33.44
3801	NYSE	BIP	Tue, Mar 7, 2023	34.09	34.26	33.00	33.02
3800	NYSE	BIP	Mon, Mar 6, 2023	33.68	34.40	33.66	34.23
3799	NYSE	BIP	Fri, Mar 3, 2023	33.34	33.99	33.07	33.64
3798	NYSE	BIP	Thu, Mar 2, 2023	33.11	33.55	32.65	33.35
3797	NYSE	BIP	Wed, Mar 1, 2023	32.92	33.81	32.91	33.22
3796	NYSE	BIP	Tue, Feb 28, 2023	33.29	33.64	32.83	33.01
3795	NYSE	BIP	Mon, Feb 27, 2023	34.33	34.53	33.37	33.55
3794	NYSE	BIP	Fri, Feb 24, 2023	34.09	34.17	33.47	33.78
3793	NYSE	BIP	Thu, Feb 23, 2023	34.55	34.95	34.00	34.38
3792	NYSE	BIP	Wed, Feb 22, 2023	34.46	34.70	34.07	34.31
3791	NYSE	BIP	Tue, Feb 21, 2023	34.70	34.80	34.31	34.34
3790	NYSE	BIP	Fri, Feb 17, 2023	34.17	35.14	34.15	34.87
3789	NYSE	BIP	Thu, Feb 16, 2023	34.38	34.66	34.19	34.40
3788	NYSE	BIP	Wed, Feb 15, 2023	34.60	35.02	34.36	34.78
3787	NYSE	BIP	Tue, Feb 14, 2023	34.20	35.12	34.03	34.97
3786	NYSE	BIP	Mon, Feb 13, 2023	34.20	34.36	34.05	34.30
3785	NYSE	BIP	Fri, Feb 10, 2023	33.92	34.35	33.75	34.18
3784	NYSE	BIP	Thu, Feb 9, 2023	33.93	34.43	33.71	33.94
3783	NYSE	BIP	Wed, Feb 8, 2023	34.10	34.22	33.31	33.57
3782	NYSE	BIP	Tue, Feb 7, 2023	34.55	34.67	34.05	34.28
3781	NYSE	BIP	Mon, Feb 6, 2023	34.70	34.75	34.07	34.59
3780	NYSE	BIP	Fri, Feb 3, 2023	34.49	35.27	34.49	34.91
3779	NYSE	BIP	Thu, Feb 2, 2023	35.00	35.00	34.32	34.74
3778	NYSE	BIP	Wed, Feb 1, 2023	35.23	35.30	34.15	34.45
3777	NYSE	BIP	Tue, Jan 31, 2023	34.92	35.64	34.84	35.34
3776	NYSE	BIP	Mon, Jan 30, 2023	35.00	35.33	34.79	34.92
3775	NYSE	BIP	Fri, Jan 27, 2023	35.79	35.97	35.03	35.14
3774	NYSE	BIP	Thu, Jan 26, 2023	36.02	36.08	35.46	35.94
3773	NYSE	BIP	Wed, Jan 25, 2023	35.50	36.02	35.38	35.82
3772	NYSE	BIP	Tue, Jan 24, 2023	35.86	35.93	35.57	35.87
3771	NYSE	BIP	Mon, Jan 23, 2023	35.32	36.04	35.09	36.03
3770	NYSE	BIP	Fri, Jan 20, 2023	34.79	35.38	34.35	35.34
3769	NYSE	BIP	Thu, Jan 19, 2023	34.48	34.54	34.25	34.25
3768	NYSE	BIP	Wed, Jan 18, 2023	35.00	35.48	34.74	34.74
3767	NYSE	BIP	Tue, Jan 17, 2023	34.28	34.98	34.28	34.87
3766	NYSE	BIP	Fri, Jan 13, 2023	33.85	34.74	33.85	34.53
3765	NYSE	BIP	Thu, Jan 12, 2023	33.98	34.27	33.65	34.22
3764	NYSE	BIP	Wed, Jan 11, 2023	33.55	34.16	33.55	34.07
3763	NYSE	BIP	Tue, Jan 10, 2023	33.51	33.75	33.22	33.39
3762	NYSE	BIP	Mon, Jan 9, 2023	33.07	33.93	32.96	33.62
3761	NYSE	BIP	Fri, Jan 6, 2023	32.22	33.00	32.15	32.95
3760	NYSE	BIP	Thu, Jan 5, 2023	32.30	32.30	31.63	32.11
3759	NYSE	BIP	Wed, Jan 4, 2023	31.78	32.49	31.50	32.27
3758	NYSE	BIP	Tue, Jan 3, 2023	31.19	31.54	31.00	31.32
3757	NYSE	BIP	Fri, Dec 30, 2022	31.07	31.45	30.71	30.99
3756	NYSE	BIP	Thu, Dec 29, 2022	30.57	31.39	30.35	31.29
3755	NYSE	BIP	Wed, Dec 28, 2022	30.50	31.48	30.03	30.23
3754	NYSE	BIP	Tue, Dec 27, 2022	31.14	31.40	30.67	30.83
3753	NYSE	BIP	Fri, Dec 23, 2022	30.62	31.37	30.59	31.33
3752	NYSE	BIP	Thu, Dec 22, 2022	31.13	31.42	30.54	30.96
3751	NYSE	BIP	Wed, Dec 21, 2022	30.79	31.81	30.46	31.79
3750	NYSE	BIP	Tue, Dec 20, 2022	30.70	31.29	30.62	30.90
3749	NYSE	BIP	Mon, Dec 19, 2022	31.80	31.93	31.05	31.07
3748	NYSE	BIP	Fri, Dec 16, 2022	32.64	32.85	31.81	32.01
3747	NYSE	BIP	Thu, Dec 15, 2022	33.50	33.52	32.76	33.02
3746	NYSE	BIP	Wed, Dec 14, 2022	34.71	34.85	33.94	33.95
3745	NYSE	BIP	Tue, Dec 13, 2022	34.72	35.55	34.72	34.94
3744	NYSE	BIP	Mon, Dec 12, 2022	34.55	34.81	34.25	34.69
3743	NYSE	BIP	Fri, Dec 9, 2022	34.55	35.16	34.30	34.68
3742	NYSE	BIP	Thu, Dec 8, 2022	33.56	35.29	33.56	35.03
3741	NYSE	BIP	Wed, Dec 7, 2022	33.76	33.90	33.22	33.77
3740	NYSE	BIP	Tue, Dec 6, 2022	34.81	34.91	33.44	33.88
3739	NYSE	BIP	Mon, Dec 5, 2022	35.11	35.36	34.51	34.93
3738	NYSE	BIP	Fri, Dec 2, 2022	35.39	35.69	35.21	35.35
3737	NYSE	BIP	Thu, Dec 1, 2022	37.60	37.73	35.94	36.03
3736	NYSE	BIP	Wed, Nov 30, 2022	36.50	37.64	36.36	37.51
3735	NYSE	BIP	Tue, Nov 29, 2022	37.00	37.14	36.67	36.93
3734	NYSE	BIP	Mon, Nov 28, 2022	37.42	37.74	37.08	36.89
3733	NYSE	BIP	Fri, Nov 25, 2022	37.58	38.20	37.50	37.76
3732	NYSE	BIP	Wed, Nov 23, 2022	37.50	38.12	37.45	37.85
3731	NYSE	BIP	Tue, Nov 22, 2022	36.98	37.83	36.98	37.70
3730	NYSE	BIP	Mon, Nov 21, 2022	37.12	37.53	36.65	37.41
3729	NYSE	BIP	Fri, Nov 18, 2022	36.75	37.35	36.64	37.15
3728	NYSE	BIP	Thu, Nov 17, 2022	36.91	37.33	36.74	36.80
3727	NYSE	BIP	Wed, Nov 16, 2022	37.63	37.97	37.16	37.40
3726	NYSE	BIP	Tue, Nov 15, 2022	37.75	38.10	37.35	37.85
3725	NYSE	BIP	Mon, Nov 14, 2022	37.68	38.00	37.27	37.54
3724	NYSE	BIP	Fri, Nov 11, 2022	37.18	37.95	37.18	37.95
3723	NYSE	BIP	Thu, Nov 10, 2022	36.89	37.61	36.89	37.54
3722	NYSE	BIP	Wed, Nov 9, 2022	35.98	36.40	35.80	35.80
3721	NYSE	BIP	Tue, Nov 8, 2022	36.06	36.78	35.95	36.26
3720	NYSE	BIP	Mon, Nov 7, 2022	36.31	36.58	35.62	35.97
3719	NYSE	BIP	Fri, Nov 4, 2022	35.58	36.53	35.38	36.19
3718	NYSE	BIP	Thu, Nov 3, 2022	35.06	35.52	34.90	35.01
3717	NYSE	BIP	Wed, Nov 2, 2022	35.92	36.97	35.92	36.04
3716	NYSE	BIP	Tue, Nov 1, 2022	36.53	36.79	36.41	36.51
3715	NYSE	BIP	Mon, Oct 31, 2022	36.41	36.58	36.00	36.38
3714	NYSE	BIP	Fri, Oct 28, 2022	35.88	36.77	35.86	36.51
3713	NYSE	BIP	Thu, Oct 27, 2022	36.22	36.58	35.91	36.16
3712	NYSE	BIP	Wed, Oct 26, 2022	35.48	36.65	35.44	36.18
3711	NYSE	BIP	Tue, Oct 25, 2022	33.64	35.70	33.64	35.62
3710	NYSE	BIP	Mon, Oct 24, 2022	33.38	33.94	33.09	33.85
3709	NYSE	BIP	Fri, Oct 21, 2022	33.56	33.95	33.29	33.54
3708	NYSE	BIP	Thu, Oct 20, 2022	34.19	34.66	33.77	33.79
3707	NYSE	BIP	Wed, Oct 19, 2022	34.94	34.94	34.09	34.38
3706	NYSE	BIP	Tue, Oct 18, 2022	34.60	35.11	34.35	35.10
3705	NYSE	BIP	Mon, Oct 17, 2022	33.12	34.54	33.12	34.12
3704	NYSE	BIP	Fri, Oct 14, 2022	33.75	33.93	32.68	32.79
3703	NYSE	BIP	Thu, Oct 13, 2022	32.25	33.59	32.09	33.52
3702	NYSE	BIP	Wed, Oct 12, 2022	33.02	33.23	32.75	32.85
3701	NYSE	BIP	Tue, Oct 11, 2022	33.70	33.93	32.99	33.16
3700	NYSE	BIP	Mon, Oct 10, 2022	34.39	34.74	33.94	33.94
3699	NYSE	BIP	Fri, Oct 7, 2022	35.23	35.40	34.29	34.43
3698	NYSE	BIP	Thu, Oct 6, 2022	36.36	36.48	35.22	35.47
3697	NYSE	BIP	Wed, Oct 5, 2022	36.78	37.04	35.82	36.72
3696	NYSE	BIP	Tue, Oct 4, 2022	37.19	37.70	37.00	37.21
3695	NYSE	BIP	Mon, Oct 3, 2022	36.44	37.10	36.26	36.70
3694	NYSE	BIP	Fri, Sep 30, 2022	35.78	36.49	35.59	35.90
3693	NYSE	BIP	Thu, Sep 29, 2022	36.27	36.48	35.03	35.70
3692	NYSE	BIP	Wed, Sep 28, 2022	37.13	37.16	35.80	36.61
3691	NYSE	BIP	Tue, Sep 27, 2022	38.24	38.62	36.85	37.13
3690	NYSE	BIP	Mon, Sep 26, 2022	39.09	39.17	37.80	38.20
3689	NYSE	BIP	Fri, Sep 23, 2022	40.24	40.62	39.00	39.61
3688	NYSE	BIP	Thu, Sep 22, 2022	40.98	41.17	40.55	40.88
3687	NYSE	BIP	Wed, Sep 21, 2022	41.04	41.72	40.92	41.02
3686	NYSE	BIP	Tue, Sep 20, 2022	41.03	41.16	40.33	41.03
3685	NYSE	BIP	Mon, Sep 19, 2022	40.16	41.12	40.16	41.05
3684	NYSE	BIP	Fri, Sep 16, 2022	40.76	40.82	40.16	40.55
3683	NYSE	BIP	Thu, Sep 15, 2022	41.92	42.11	40.75	41.19
3682	NYSE	BIP	Wed, Sep 14, 2022	42.05	42.38	41.87	42.30
3681	NYSE	BIP	Tue, Sep 13, 2022	42.19	42.43	41.89	42.17
3680	NYSE	BIP	Mon, Sep 12, 2022	42.62	42.93	42.53	42.68
3679	NYSE	BIP	Fri, Sep 9, 2022	42.13	42.51	41.95	42.25
3678	NYSE	BIP	Thu, Sep 8, 2022	41.50	41.88	41.23	41.73
3677	NYSE	BIP	Wed, Sep 7, 2022	41.24	41.80	41.14	41.53
3676	NYSE	BIP	Tue, Sep 6, 2022	41.02	41.58	40.84	41.37
3675	NYSE	BIP	Fri, Sep 2, 2022	41.42	41.90	40.72	41.18
3674	NYSE	BIP	Thu, Sep 1, 2022	41.13	41.64	40.91	41.34
3673	NYSE	BIP	Wed, Aug 31, 2022	42.11	42.25	41.76	41.99
3672	NYSE	BIP	Tue, Aug 30, 2022	43.01	43.01	41.87	42.27
3671	NYSE	BIP	Mon, Aug 29, 2022	43.11	43.62	42.67	42.69
3670	NYSE	BIP	Fri, Aug 26, 2022	43.19	43.31	42.57	43.01
3669	NYSE	BIP	Thu, Aug 25, 2022	43.47	43.47	42.77	43.27
3668	NYSE	BIP	Wed, Aug 24, 2022	42.70	43.23	42.70	43.16
3667	NYSE	BIP	Tue, Aug 23, 2022	42.38	43.03	42.24	42.96
3666	NYSE	BIP	Mon, Aug 22, 2022	42.00	42.39	41.86	42.32
3665	NYSE	BIP	Fri, Aug 19, 2022	41.69	42.92	41.58	42.45
3664	NYSE	BIP	Thu, Aug 18, 2022	41.44	41.96	41.27	41.88
3663	NYSE	BIP	Wed, Aug 17, 2022	41.08	41.52	41.00	41.32
3662	NYSE	BIP	Tue, Aug 16, 2022	40.91	41.70	40.91	41.40
3661	NYSE	BIP	Mon, Aug 15, 2022	41.16	41.37	40.76	41.23
3660	NYSE	BIP	Fri, Aug 12, 2022	41.41	41.82	41.26	41.50
3659	NYSE	BIP	Thu, Aug 11, 2022	41.00	41.75	41.00	41.54
3658	NYSE	BIP	Wed, Aug 10, 2022	40.55	41.44	40.55	41.01
3657	NYSE	BIP	Tue, Aug 9, 2022	40.52	40.77	40.12	40.37
3656	NYSE	BIP	Mon, Aug 8, 2022	41.36	41.82	40.68	40.76
3655	NYSE	BIP	Fri, Aug 5, 2022	40.25	41.05	40.12	41.02
3654	NYSE	BIP	Thu, Aug 4, 2022	39.95	40.97	39.77	40.49
3653	NYSE	BIP	Wed, Aug 3, 2022	40.00	40.07	39.30	39.80
3652	NYSE	BIP	Tue, Aug 2, 2022	39.89	40.12	39.57	39.75
3651	NYSE	BIP	Mon, Aug 1, 2022	39.95	40.13	39.59	39.87
3650	NYSE	BIP	Fri, Jul 29, 2022	39.40	40.16	39.40	39.83
3649	NYSE	BIP	Thu, Jul 28, 2022	39.24	39.93	38.91	39.56
3648	NYSE	BIP	Wed, Jul 27, 2022	38.92	39.34	38.85	39.09
3647	NYSE	BIP	Tue, Jul 26, 2022	38.95	39.00	38.46	38.61
3646	NYSE	BIP	Mon, Jul 25, 2022	39.02	39.47	38.99	39.11
3645	NYSE	BIP	Fri, Jul 22, 2022	39.30	39.42	38.75	38.94
3644	NYSE	BIP	Thu, Jul 21, 2022	38.20	39.07	38.05	39.06
3643	NYSE	BIP	Wed, Jul 20, 2022	37.45	38.13	37.05	38.10
3642	NYSE	BIP	Tue, Jul 19, 2022	37.90	38.09	37.36	37.47
3641	NYSE	BIP	Mon, Jul 18, 2022	37.94	38.12	37.37	37.45
3640	NYSE	BIP	Fri, Jul 15, 2022	38.36	38.38	37.57	37.74
3639	NYSE	BIP	Thu, Jul 14, 2022	37.61	37.93	37.10	37.90
3638	NYSE	BIP	Wed, Jul 13, 2022	37.88	38.77	37.75	38.19
3637	NYSE	BIP	Tue, Jul 12, 2022	38.00	38.87	38.00	38.28
3636	NYSE	BIP	Mon, Jul 11, 2022	38.13	38.40	37.86	38.36
3635	NYSE	BIP	Fri, Jul 8, 2022	38.21	38.34	37.94	38.22
3634	NYSE	BIP	Thu, Jul 7, 2022	37.60	38.32	37.41	38.29
3633	NYSE	BIP	Wed, Jul 6, 2022	37.88	37.88	37.43	37.52
3632	NYSE	BIP	Tue, Jul 5, 2022	37.49	37.83	36.90	37.79
3631	NYSE	BIP	Fri, Jul 1, 2022	38.52	39.07	38.36	38.93
3630	NYSE	BIP	Thu, Jun 30, 2022	37.25	38.22	37.05	38.22
3629	NYSE	BIP	Wed, Jun 29, 2022	37.15	37.35	36.69	37.04
3628	NYSE	BIP	Tue, Jun 28, 2022	37.86	38.11	37.15	37.19
3627	NYSE	BIP	Mon, Jun 27, 2022	36.90	37.78	36.83	37.66
3626	NYSE	BIP	Fri, Jun 24, 2022	37.00	37.62	36.92	37.09
3625	NYSE	BIP	Thu, Jun 23, 2022	36.51	36.83	36.12	36.83
3624	NYSE	BIP	Wed, Jun 22, 2022	36.50	37.01	36.00	36.45
3623	NYSE	BIP	Tue, Jun 21, 2022	37.38	37.66	36.35	36.62
3622	NYSE	BIP	Fri, Jun 17, 2022	38.10	38.65	37.19	37.66
3621	NYSE	BIP	Thu, Jun 16, 2022	38.33	38.83	38.05	38.20
3620	NYSE	BIP	Wed, Jun 15, 2022	39.63	39.95	38.99	39.73
3619	NYSE	BIP	Tue, Jun 14, 2022	39.61	39.70	38.83	39.40
3618	NYSE	BIP	Mon, Jun 13, 2022	39.42	39.69	38.70	39.60
3617	NYSE	BIP	Fri, Jun 10, 2022	40.67	40.78	40.15	40.20
3616	NYSE	BIP	Thu, Jun 9, 2022	41.64	41.72	40.93	41.10
3615	NYSE	BIP	Wed, Jun 8, 2022	41.67	42.11	41.53	41.67
3614	NYSE	BIP	Tue, Jun 7, 2022	42.07	42.30	41.74	42.22
3613	NYSE	BIP	Mon, Jun 6, 2022	41.85	42.10	41.47	42.07
3612	NYSE	BIP	Fri, Jun 3, 2022	41.43	41.94	41.26	41.75
3611	NYSE	BIP	Thu, Jun 2, 2022	40.25	41.61	40.21	41.61
3610	NYSE	BIP	Wed, Jun 1, 2022	40.23	40.41	39.77	40.15
3609	NYSE	BIP	Tue, May 31, 2022	40.19	40.25	39.71	39.77
3608	NYSE	BIP	Fri, May 27, 2022	40.45	40.70	40.06	40.19
3607	NYSE	BIP	Thu, May 26, 2022	40.88	41.05	40.32	40.00
3606	NYSE	BIP	Wed, May 25, 2022	41.00	41.22	40.55	40.68
3605	NYSE	BIP	Tue, May 24, 2022	41.39	41.79	40.92	41.20
3604	NYSE	BIP	Mon, May 23, 2022	41.31	41.65	41.05	41.38
3603	NYSE	BIP	Fri, May 20, 2022	40.62	40.95	40.27	40.80
3602	NYSE	BIP	Thu, May 19, 2022	40.37	40.68	40.09	40.42
3601	NYSE	BIP	Wed, May 18, 2022	40.33	40.82	40.21	40.57
3600	NYSE	BIP	Tue, May 17, 2022	40.75	40.75	40.26	40.64
3599	NYSE	BIP	Mon, May 16, 2022	39.91	40.47	39.57	40.29
3598	NYSE	BIP	Fri, May 13, 2022	39.21	40.31	39.01	39.72
3597	NYSE	BIP	Thu, May 12, 2022	38.89	39.21	38.49	39.03
3596	NYSE	BIP	Wed, May 11, 2022	39.07	39.94	39.03	39.21
3595	NYSE	BIP	Tue, May 10, 2022	39.57	40.07	38.30	39.11
3594	NYSE	BIP	Mon, May 9, 2022	40.19	40.37	39.33	39.37
3593	NYSE	BIP	Fri, May 6, 2022	40.40	41.00	40.22	40.81
3592	NYSE	BIP	Thu, May 5, 2022	41.38	41.47	40.27	40.76
3591	NYSE	BIP	Wed, May 4, 2022	40.00	41.57	40.00	41.38
3590	NYSE	BIP	Tue, May 3, 2022	40.00	40.61	39.55	40.53
3589	NYSE	BIP	Mon, May 2, 2022	41.33	41.45	39.89	40.22
3588	NYSE	BIP	Fri, Apr 29, 2022	42.26	42.42	41.31	41.62
3587	NYSE	BIP	Thu, Apr 28, 2022	42.28	42.73	41.88	42.41
3586	NYSE	BIP	Wed, Apr 27, 2022	41.29	41.97	40.99	41.86
3585	NYSE	BIP	Tue, Apr 26, 2022	42.79	42.79	41.07	41.31
3584	NYSE	BIP	Mon, Apr 25, 2022	42.59	43.12	42.01	42.97
3583	NYSE	BIP	Fri, Apr 22, 2022	44.16	44.27	42.73	42.82
3582	NYSE	BIP	Thu, Apr 21, 2022	45.51	45.51	44.21	44.61
3581	NYSE	BIP	Wed, Apr 20, 2022	44.28	45.46	44.25	45.33
3580	NYSE	BIP	Tue, Apr 19, 2022	44.33	44.44	44.06	44.12
3579	NYSE	BIP	Mon, Apr 18, 2022	44.50	44.59	43.98	44.20
3578	NYSE	BIP	Thu, Apr 14, 2022	44.89	45.06	44.23	44.49
3577	NYSE	BIP	Wed, Apr 13, 2022	44.31	44.88	44.23	44.83
3576	NYSE	BIP	Tue, Apr 12, 2022	44.34	44.71	43.95	44.15
3575	NYSE	BIP	Mon, Apr 11, 2022	44.66	44.66	43.85	44.37
3574	NYSE	BIP	Fri, Apr 8, 2022	44.65	45.07	44.50	44.74
3573	NYSE	BIP	Thu, Apr 7, 2022	44.42	44.64	43.74	44.55
3572	NYSE	BIP	Wed, Apr 6, 2022	45.00	45.11	44.27	44.51
3571	NYSE	BIP	Tue, Apr 5, 2022	45.20	46.01	45.13	45.28
3570	NYSE	BIP	Mon, Apr 4, 2022	44.73	45.45	44.73	45.03
3569	NYSE	BIP	Fri, Apr 1, 2022	44.43	44.89	44.19	44.84
3568	NYSE	BIP	Thu, Mar 31, 2022	43.65	44.65	43.52	44.15
3567	NYSE	BIP	Wed, Mar 30, 2022	42.87	43.67	42.77	43.52
3566	NYSE	BIP	Tue, Mar 29, 2022	42.70	43.23	42.70	42.97
3565	NYSE	BIP	Mon, Mar 28, 2022	42.75	42.78	42.37	42.68
3564	NYSE	BIP	Fri, Mar 25, 2022	41.99	42.95	41.93	42.71
3563	NYSE	BIP	Thu, Mar 24, 2022	42.00	42.25	41.66	41.99
3562	NYSE	BIP	Wed, Mar 23, 2022	42.45	42.65	41.91	41.91
3561	NYSE	BIP	Tue, Mar 22, 2022	43.09	43.16	42.14	42.40
3560	NYSE	BIP	Mon, Mar 21, 2022	41.97	42.95	41.84	42.95
3559	NYSE	BIP	Fri, Mar 18, 2022	41.37	42.08	41.01	41.81
3558	NYSE	BIP	Thu, Mar 17, 2022	40.59	41.57	40.59	41.30
3557	NYSE	BIP	Wed, Mar 16, 2022	40.00	40.83	40.00	40.45
3556	NYSE	BIP	Tue, Mar 15, 2022	40.23	40.45	39.76	40.01
3555	NYSE	BIP	Mon, Mar 14, 2022	40.59	40.77	39.91	40.26
3554	NYSE	BIP	Fri, Mar 11, 2022	40.38	40.67	40.14	40.49
3553	NYSE	BIP	Thu, Mar 10, 2022	40.05	40.31	39.57	40.28
3552	NYSE	BIP	Wed, Mar 9, 2022	39.97	40.83	39.97	40.28
3551	NYSE	BIP	Tue, Mar 8, 2022	39.75	40.49	39.63	39.75
3550	NYSE	BIP	Mon, Mar 7, 2022	39.63	39.87	39.45	39.67
3549	NYSE	BIP	Fri, Mar 4, 2022	38.69	39.93	38.69	39.79
3548	NYSE	BIP	Thu, Mar 3, 2022	40.29	40.49	38.99	39.13
3547	NYSE	BIP	Wed, Mar 2, 2022	39.67	40.63	39.67	40.19
3546	NYSE	BIP	Tue, Mar 1, 2022	39.33	39.75	38.94	39.68
3545	NYSE	BIP	Mon, Feb 28, 2022	39.04	39.67	38.73	39.54
3544	NYSE	BIP	Fri, Feb 25, 2022	39.09	39.75	39.01	39.30
3543	NYSE	BIP	Thu, Feb 24, 2022	38.71	39.29	38.45	38.83
3542	NYSE	BIP	Wed, Feb 23, 2022	39.59	40.02	39.12	39.27
3541	NYSE	BIP	Tue, Feb 22, 2022	39.65	39.93	39.37	39.56
3540	NYSE	BIP	Fri, Feb 18, 2022	39.69	40.12	39.63	39.84
3539	NYSE	BIP	Thu, Feb 17, 2022	39.82	39.93	39.55	39.81
3538	NYSE	BIP	Wed, Feb 16, 2022	40.15	40.36	39.79	39.84
3537	NYSE	BIP	Tue, Feb 15, 2022	40.98	40.98	40.03	40.13
3536	NYSE	BIP	Mon, Feb 14, 2022	40.87	40.87	40.36	40.55
3535	NYSE	BIP	Fri, Feb 11, 2022	40.73	41.17	40.63	40.90
3534	NYSE	BIP	Thu, Feb 10, 2022	40.39	41.29	40.35	40.71
3533	NYSE	BIP	Wed, Feb 9, 2022	39.95	40.67	39.95	40.65
3532	NYSE	BIP	Tue, Feb 8, 2022	39.91	40.15	39.63	39.81
3531	NYSE	BIP	Mon, Feb 7, 2022	40.11	40.39	39.74	39.97
3530	NYSE	BIP	Fri, Feb 4, 2022	40.00	40.33	39.87	40.11
3529	NYSE	BIP	Thu, Feb 3, 2022	39.64	40.35	39.64	40.15
3528	NYSE	BIP	Wed, Feb 2, 2022	40.01	40.38	39.59	39.92
3527	NYSE	BIP	Tue, Feb 1, 2022	39.25	39.49	38.95	39.41
3526	NYSE	BIP	Mon, Jan 31, 2022	38.86	39.57	38.73	39.36
3525	NYSE	BIP	Fri, Jan 28, 2022	38.76	39.12	38.49	38.83
3524	NYSE	BIP	Thu, Jan 27, 2022	39.60	39.90	38.88	38.96
3523	NYSE	BIP	Wed, Jan 26, 2022	39.88	40.33	39.26	39.55
3522	NYSE	BIP	Tue, Jan 25, 2022	39.45	40.22	39.09	39.70
3521	NYSE	BIP	Mon, Jan 24, 2022	39.75	40.13	39.09	39.87
3520	NYSE	BIP	Fri, Jan 21, 2022	40.07	40.78	39.79	40.29
3519	NYSE	BIP	Thu, Jan 20, 2022	40.30	40.96	40.20	40.26
3518	NYSE	BIP	Wed, Jan 19, 2022	39.68	40.45	39.57	40.25
3517	NYSE	BIP	Tue, Jan 18, 2022	39.43	39.79	39.35	39.58
3516	NYSE	BIP	Fri, Jan 14, 2022	39.50	39.82	39.39	39.71
3515	NYSE	BIP	Thu, Jan 13, 2022	40.08	40.18	39.51	39.54
3514	NYSE	BIP	Wed, Jan 12, 2022	40.07	40.29	39.62	39.74
3513	NYSE	BIP	Tue, Jan 11, 2022	39.63	40.18	39.45	39.96
3512	NYSE	BIP	Mon, Jan 10, 2022	39.07	39.66	38.80	39.61
3511	NYSE	BIP	Fri, Jan 7, 2022	39.16	39.35	38.72	39.26
3510	NYSE	BIP	Thu, Jan 6, 2022	39.63	39.80	38.58	39.10
3509	NYSE	BIP	Wed, Jan 5, 2022	40.67	40.80	39.71	39.71
3508	NYSE	BIP	Tue, Jan 4, 2022	40.77	40.99	40.23	40.61
3507	NYSE	BIP	Mon, Jan 3, 2022	40.63	41.65	40.55	40.73
3506	NYSE	BIP	Fri, Dec 31, 2021	40.15	40.85	40.05	40.54
3505	NYSE	BIP	Thu, Dec 30, 2021	40.01	40.33	40.01	40.12
3504	NYSE	BIP	Wed, Dec 29, 2021	39.74	40.47	39.74	40.09
3503	NYSE	BIP	Tue, Dec 28, 2021	39.59	40.00	39.50	39.97
3502	NYSE	BIP	Mon, Dec 27, 2021	39.15	39.63	38.95	39.59
3501	NYSE	BIP	Thu, Dec 23, 2021	38.88	39.47	38.88	39.17
3500	NYSE	BIP	Wed, Dec 22, 2021	38.46	39.10	38.35	38.97
3499	NYSE	BIP	Tue, Dec 21, 2021	38.14	38.77	38.14	38.49
3498	NYSE	BIP	Mon, Dec 20, 2021	37.81	38.19	37.79	38.03
3497	NYSE	BIP	Fri, Dec 17, 2021	37.79	38.71	37.63	38.34
3496	NYSE	BIP	Thu, Dec 16, 2021	38.35	38.77	38.17	38.36
3495	NYSE	BIP	Wed, Dec 15, 2021	37.93	38.91	37.70	38.40
3494	NYSE	BIP	Tue, Dec 14, 2021	37.67	38.22	37.55	37.94
3493	NYSE	BIP	Mon, Dec 13, 2021	38.26	38.29	37.53	37.86
3492	NYSE	BIP	Fri, Dec 10, 2021	38.37	38.48	38.00	38.29
3491	NYSE	BIP	Thu, Dec 9, 2021	38.43	38.76	38.20	38.34
3490	NYSE	BIP	Wed, Dec 8, 2021	38.87	39.03	38.39	38.66
3489	NYSE	BIP	Tue, Dec 7, 2021	38.24	38.93	38.14	38.87
3488	NYSE	BIP	Mon, Dec 6, 2021	37.60	38.16	37.60	37.85
3487	NYSE	BIP	Fri, Dec 3, 2021	37.73	37.84	37.26	37.58
3486	NYSE	BIP	Thu, Dec 2, 2021	37.53	37.91	37.38	37.44
3485	NYSE	BIP	Wed, Dec 1, 2021	38.17	38.76	37.04	37.40
3484	NYSE	BIP	Tue, Nov 30, 2021	37.74	38.03	37.55	37.88
3483	NYSE	BIP	Mon, Nov 29, 2021	37.57	38.16	37.11	38.08
3482	NYSE	BIP	Fri, Nov 26, 2021	37.57	37.83	36.93	37.23
3481	NYSE	BIP	Wed, Nov 24, 2021	38.00	38.41	37.84	38.14
3480	NYSE	BIP	Tue, Nov 23, 2021	37.78	38.04	37.60	37.97
3479	NYSE	BIP	Mon, Nov 22, 2021	38.45	38.45	37.60	37.72
3478	NYSE	BIP	Fri, Nov 19, 2021	38.50	38.58	38.23	38.36
3477	NYSE	BIP	Thu, Nov 18, 2021	38.54	38.68	38.29	38.52
3476	NYSE	BIP	Wed, Nov 17, 2021	38.77	38.91	38.25	38.42
3475	NYSE	BIP	Tue, Nov 16, 2021	39.10	39.21	38.74	38.78
3474	NYSE	BIP	Mon, Nov 15, 2021	39.29	39.33	39.02	39.11
3473	NYSE	BIP	Fri, Nov 12, 2021	39.33	39.33	39.08	39.19
3472	NYSE	BIP	Thu, Nov 11, 2021	39.60	39.60	38.63	39.24
3471	NYSE	BIP	Wed, Nov 10, 2021	40.22	40.75	40.22	40.51
3470	NYSE	BIP	Tue, Nov 9, 2021	40.86	40.94	40.15	40.41
3469	NYSE	BIP	Mon, Nov 8, 2021	40.35	41.13	40.04	40.72
3468	NYSE	BIP	Fri, Nov 5, 2021	39.84	40.01	39.43	39.77
3467	NYSE	BIP	Thu, Nov 4, 2021	39.35	39.92	39.18	39.61
3466	NYSE	BIP	Wed, Nov 3, 2021	39.63	39.81	39.15	39.54
3465	NYSE	BIP	Tue, Nov 2, 2021	39.04	39.51	38.95	39.09
3464	NYSE	BIP	Mon, Nov 1, 2021	39.27	39.50	39.00	39.11
3463	NYSE	BIP	Fri, Oct 29, 2021	39.83	39.97	38.83	39.22
3462	NYSE	BIP	Thu, Oct 28, 2021	39.90	40.51	39.84	39.97
3461	NYSE	BIP	Wed, Oct 27, 2021	39.31	40.04	39.25	39.90
3460	NYSE	BIP	Tue, Oct 26, 2021	38.91	39.48	38.91	39.34
3459	NYSE	BIP	Mon, Oct 25, 2021	38.57	38.86	38.45	38.74
3458	NYSE	BIP	Fri, Oct 22, 2021	38.59	38.84	38.46	38.54
3457	NYSE	BIP	Thu, Oct 21, 2021	38.80	38.96	38.48	38.49
3456	NYSE	BIP	Wed, Oct 20, 2021	38.27	38.86	38.27	38.80
3455	NYSE	BIP	Tue, Oct 19, 2021	38.31	38.48	38.13	38.23
3454	NYSE	BIP	Mon, Oct 18, 2021	38.32	38.32	38.01	38.22
3453	NYSE	BIP	Fri, Oct 15, 2021	38.31	38.48	38.19	38.31
3452	NYSE	BIP	Thu, Oct 14, 2021	37.81	38.30	37.69	38.04
3451	NYSE	BIP	Wed, Oct 13, 2021	37.32	37.73	37.22	37.52
3450	NYSE	BIP	Tue, Oct 12, 2021	37.40	37.66	37.33	37.36
3449	NYSE	BIP	Mon, Oct 11, 2021	37.52	37.63	37.20	37.25
3448	NYSE	BIP	Fri, Oct 8, 2021	37.83	37.90	37.48	37.51
3447	NYSE	BIP	Thu, Oct 7, 2021	37.71	37.93	37.61	37.71
3446	NYSE	BIP	Wed, Oct 6, 2021	37.09	37.51	36.90	37.48
3445	NYSE	BIP	Tue, Oct 5, 2021	37.69	37.99	37.59	37.59
3444	NYSE	BIP	Mon, Oct 4, 2021	37.77	37.91	37.30	37.73
3443	NYSE	BIP	Fri, Oct 1, 2021	37.51	38.20	37.35	37.81
3442	NYSE	BIP	Thu, Sep 30, 2021	37.35	37.71	37.18	37.41
3441	NYSE	BIP	Wed, Sep 29, 2021	37.11	37.26	36.84	37.15
3440	NYSE	BIP	Tue, Sep 28, 2021	37.29	37.29	36.57	37.07
3439	NYSE	BIP	Mon, Sep 27, 2021	37.34	37.55	37.14	37.49
3438	NYSE	BIP	Fri, Sep 24, 2021	37.43	37.43	36.82	37.25
3437	NYSE	BIP	Thu, Sep 23, 2021	37.47	37.85	37.30	37.30
3436	NYSE	BIP	Wed, Sep 22, 2021	36.49	37.47	36.31	37.25
3435	NYSE	BIP	Tue, Sep 21, 2021	36.63	36.69	36.21	36.32
3434	NYSE	BIP	Mon, Sep 20, 2021	36.19	36.58	35.81	36.21
3433	NYSE	BIP	Fri, Sep 17, 2021	36.95	37.18	36.36	36.82
3432	NYSE	BIP	Thu, Sep 16, 2021	37.68	37.68	37.11	37.23
3431	NYSE	BIP	Wed, Sep 15, 2021	37.91	38.03	37.67	37.81
3430	NYSE	BIP	Tue, Sep 14, 2021	38.28	38.38	38.01	38.03
3429	NYSE	BIP	Mon, Sep 13, 2021	38.86	39.05	38.17	38.28
3428	NYSE	BIP	Fri, Sep 10, 2021	38.63	38.94	38.61	38.65
3427	NYSE	BIP	Thu, Sep 9, 2021	38.41	38.82	38.13	38.54
3426	NYSE	BIP	Wed, Sep 8, 2021	38.19	38.57	37.96	38.28
3425	NYSE	BIP	Tue, Sep 7, 2021	38.24	38.43	38.04	38.06
3424	NYSE	BIP	Fri, Sep 3, 2021	37.83	38.39	37.83	38.24
3423	NYSE	BIP	Thu, Sep 2, 2021	37.71	38.10	37.65	37.99
3422	NYSE	BIP	Wed, Sep 1, 2021	37.90	38.17	37.65	37.65
3421	NYSE	BIP	Tue, Aug 31, 2021	37.37	37.67	37.32	37.65
3420	NYSE	BIP	Mon, Aug 30, 2021	37.66	37.70	37.35	37.46
3419	NYSE	BIP	Fri, Aug 27, 2021	37.30	37.72	37.30	37.36
3418	NYSE	BIP	Thu, Aug 26, 2021	37.60	37.60	37.29	37.37
3417	NYSE	BIP	Wed, Aug 25, 2021	37.61	37.85	37.37	37.75
3416	NYSE	BIP	Tue, Aug 24, 2021	37.20	37.80	37.20	37.58
3415	NYSE	BIP	Mon, Aug 23, 2021	37.31	37.46	37.00	37.30
3414	NYSE	BIP	Fri, Aug 20, 2021	37.10	37.38	37.04	37.10
3413	NYSE	BIP	Thu, Aug 19, 2021	37.57	37.57	37.01	37.23
3412	NYSE	BIP	Wed, Aug 18, 2021	37.67	37.94	37.63	37.75
3411	NYSE	BIP	Tue, Aug 17, 2021	37.75	37.97	37.54	37.73
3410	NYSE	BIP	Mon, Aug 16, 2021	37.75	37.99	37.49	37.98
3409	NYSE	BIP	Fri, Aug 13, 2021	37.26	37.73	37.02	37.71
3408	NYSE	BIP	Thu, Aug 12, 2021	37.07	37.24	36.71	37.24
3407	NYSE	BIP	Wed, Aug 11, 2021	36.89	37.25	36.57	37.16
3406	NYSE	BIP	Tue, Aug 10, 2021	36.62	36.94	36.30	36.61
3405	NYSE	BIP	Mon, Aug 9, 2021	36.99	37.06	36.40	36.63
3404	NYSE	BIP	Fri, Aug 6, 2021	36.77	37.18	36.43	36.92
3403	NYSE	BIP	Thu, Aug 5, 2021	36.11	36.80	36.11	36.63
3402	NYSE	BIP	Wed, Aug 4, 2021	35.91	36.41	35.90	36.14
3401	NYSE	BIP	Tue, Aug 3, 2021	36.05	36.21	35.89	36.04
3400	NYSE	BIP	Mon, Aug 2, 2021	36.10	36.33	36.00	36.05
3399	NYSE	BIP	Fri, Jul 30, 2021	36.09	36.09	35.75	36.05
3398	NYSE	BIP	Thu, Jul 29, 2021	36.00	36.37	35.98	36.03
3397	NYSE	BIP	Wed, Jul 28, 2021	36.14	36.25	35.80	35.93
3396	NYSE	BIP	Tue, Jul 27, 2021	36.45	36.57	36.06	36.13
3395	NYSE	BIP	Mon, Jul 26, 2021	36.41	36.57	36.17	36.47
3394	NYSE	BIP	Fri, Jul 23, 2021	36.57	36.77	36.42	36.59
3393	NYSE	BIP	Thu, Jul 22, 2021	36.09	36.41	35.93	36.37
3392	NYSE	BIP	Wed, Jul 21, 2021	36.32	36.40	36.06	36.09
3391	NYSE	BIP	Tue, Jul 20, 2021	35.89	36.40	35.83	36.16
3390	NYSE	BIP	Mon, Jul 19, 2021	36.19	36.21	35.28	36.01
3389	NYSE	BIP	Fri, Jul 16, 2021	36.40	36.56	36.19	36.53
3388	NYSE	BIP	Thu, Jul 15, 2021	36.91	36.97	36.12	36.36
3387	NYSE	BIP	Wed, Jul 14, 2021	37.37	37.54	36.99	37.11
3386	NYSE	BIP	Tue, Jul 13, 2021	37.31	37.33	37.10	37.27
3385	NYSE	BIP	Mon, Jul 12, 2021	37.11	37.42	37.05	37.23
3384	NYSE	BIP	Fri, Jul 9, 2021	37.01	37.41	37.01	37.20
3383	NYSE	BIP	Thu, Jul 8, 2021	37.33	37.33	36.71	36.95
3382	NYSE	BIP	Wed, Jul 7, 2021	37.13	37.65	37.11	37.40
3381	NYSE	BIP	Tue, Jul 6, 2021	37.32	37.35	36.95	37.13
3380	NYSE	BIP	Fri, Jul 2, 2021	37.49	37.70	37.25	37.39
3379	NYSE	BIP	Thu, Jul 1, 2021	37.22	37.89	37.22	37.66
3378	NYSE	BIP	Wed, Jun 30, 2021	36.60	37.07	36.35	37.03
3377	NYSE	BIP	Tue, Jun 29, 2021	36.14	36.59	36.14	36.49
3376	NYSE	BIP	Mon, Jun 28, 2021	36.19	36.35	35.86	36.21
3375	NYSE	BIP	Fri, Jun 25, 2021	35.83	36.03	35.80	35.93
3374	NYSE	BIP	Thu, Jun 24, 2021	36.03	36.16	35.75	35.94
3373	NYSE	BIP	Wed, Jun 23, 2021	36.46	36.46	35.77	35.94
3372	NYSE	BIP	Tue, Jun 22, 2021	36.31	36.53	35.83	36.46
3371	NYSE	BIP	Mon, Jun 21, 2021	36.28	36.68	36.10	36.21
3370	NYSE	BIP	Fri, Jun 18, 2021	35.77	36.35	35.51	36.09
3369	NYSE	BIP	Thu, Jun 17, 2021	35.90	36.03	35.73	35.97
3368	NYSE	BIP	Wed, Jun 16, 2021	36.20	36.66	35.95	35.97
3367	NYSE	BIP	Tue, Jun 15, 2021	36.21	36.41	36.17	36.31
3366	NYSE	BIP	Mon, Jun 14, 2021	36.19	36.47	36.09	36.20
3365	NYSE	BIP	Fri, Jun 11, 2021	36.91	36.93	36.07	36.19
3364	NYSE	BIP	Thu, Jun 10, 2021	36.87	37.00	36.61	36.68
3363	NYSE	BIP	Wed, Jun 9, 2021	37.27	37.27	36.73	36.87
3362	NYSE	BIP	Tue, Jun 8, 2021	37.31	37.51	37.05	37.05
3361	NYSE	BIP	Mon, Jun 7, 2021	36.94	37.37	36.93	37.17
3360	NYSE	BIP	Fri, Jun 4, 2021	36.71	37.29	36.65	37.03
3359	NYSE	BIP	Thu, Jun 3, 2021	36.23	36.71	36.05	36.55
3358	NYSE	BIP	Wed, Jun 2, 2021	36.75	36.77	36.19	36.29
3357	NYSE	BIP	Tue, Jun 1, 2021	36.47	37.17	36.27	36.75
3356	NYSE	BIP	Fri, May 28, 2021	36.21	36.26	35.88	36.15
3355	NYSE	BIP	Thu, May 27, 2021	35.95	36.27	35.84	36.04
3354	NYSE	BIP	Wed, May 26, 2021	36.15	36.49	36.08	35.83
3353	NYSE	BIP	Tue, May 25, 2021	36.24	36.38	36.03	36.06
3352	NYSE	BIP	Mon, May 24, 2021	35.87	36.22	35.87	36.03
3351	NYSE	BIP	Fri, May 21, 2021	36.00	36.33	35.77	35.87
3350	NYSE	BIP	Thu, May 20, 2021	36.00	36.33	35.90	35.90
3349	NYSE	BIP	Wed, May 19, 2021	35.39	36.04	35.01	35.94
3348	NYSE	BIP	Tue, May 18, 2021	35.61	35.83	35.52	35.61
3347	NYSE	BIP	Mon, May 17, 2021	35.11	35.63	34.96	35.59
3346	NYSE	BIP	Fri, May 14, 2021	35.43	35.71	35.09	35.15
3345	NYSE	BIP	Thu, May 13, 2021	35.19	35.38	34.97	35.23
3344	NYSE	BIP	Wed, May 12, 2021	35.85	35.85	34.96	35.11
3343	NYSE	BIP	Tue, May 11, 2021	35.60	35.80	35.28	35.77
3342	NYSE	BIP	Mon, May 10, 2021	35.73	36.19	35.66	35.70
3341	NYSE	BIP	Fri, May 7, 2021	35.67	35.84	35.34	35.68
3340	NYSE	BIP	Thu, May 6, 2021	35.53	35.93	35.23	35.32
3339	NYSE	BIP	Wed, May 5, 2021	35.28	35.61	35.07	35.54
3338	NYSE	BIP	Tue, May 4, 2021	35.85	35.85	35.21	35.32
3337	NYSE	BIP	Mon, May 3, 2021	35.89	36.08	35.61	35.82
3336	NYSE	BIP	Fri, Apr 30, 2021	35.94	36.15	35.77	35.85
3335	NYSE	BIP	Thu, Apr 29, 2021	36.13	36.41	36.01	36.15
3334	NYSE	BIP	Wed, Apr 28, 2021	35.98	36.31	35.81	36.12
3333	NYSE	BIP	Tue, Apr 27, 2021	36.33	36.49	35.89	36.11
3332	NYSE	BIP	Mon, Apr 26, 2021	35.84	36.21	35.44	36.12
3331	NYSE	BIP	Fri, Apr 23, 2021	35.95	36.08	35.64	35.83
3330	NYSE	BIP	Thu, Apr 22, 2021	36.16	36.43	35.92	35.97
3329	NYSE	BIP	Wed, Apr 21, 2021	36.00	36.37	36.00	36.26
3328	NYSE	BIP	Tue, Apr 20, 2021	36.14	36.45	36.00	36.21
3327	NYSE	BIP	Mon, Apr 19, 2021	36.56	37.03	36.33	36.49
3326	NYSE	BIP	Fri, Apr 16, 2021	36.63	36.93	36.58	36.73
3325	NYSE	BIP	Thu, Apr 15, 2021	36.52	36.88	36.49	36.58
3324	NYSE	BIP	Wed, Apr 14, 2021	36.23	36.78	36.23	36.52
3323	NYSE	BIP	Tue, Apr 13, 2021	36.12	36.41	35.90	36.27
3322	NYSE	BIP	Mon, Apr 12, 2021	36.38	36.67	36.18	36.27
3321	NYSE	BIP	Fri, Apr 9, 2021	36.81	36.81	36.43	36.51
3320	NYSE	BIP	Thu, Apr 8, 2021	36.83	36.85	36.47	36.65
3319	NYSE	BIP	Wed, Apr 7, 2021	36.59	36.73	36.36	36.61
3318	NYSE	BIP	Tue, Apr 6, 2021	36.37	36.58	36.09	36.42
3317	NYSE	BIP	Mon, Apr 5, 2021	36.31	36.80	36.23	36.41
3316	NYSE	BIP	Thu, Apr 1, 2021	35.83	36.37	35.65	36.24
3315	NYSE	BIP	Wed, Mar 31, 2021	35.37	35.66	35.21	35.50
3314	NYSE	BIP	Tue, Mar 30, 2021	34.98	35.51	34.96	35.30
3313	NYSE	BIP	Mon, Mar 29, 2021	35.26	35.74	35.03	35.26
3312	NYSE	BIP	Fri, Mar 26, 2021	35.33	35.72	35.11	35.54
3311	NYSE	BIP	Thu, Mar 25, 2021	36.00	36.26	35.36	35.36
3310	NYSE	BIP	Wed, Mar 24, 2021	35.49	36.51	35.44	36.19
3309	NYSE	BIP	Tue, Mar 23, 2021	35.01	35.78	35.01	35.38
3308	NYSE	BIP	Mon, Mar 22, 2021	35.34	35.49	35.09	35.20
3307	NYSE	BIP	Fri, Mar 19, 2021	34.88	35.54	34.67	35.17
3306	NYSE	BIP	Thu, Mar 18, 2021	35.65	35.75	34.76	34.85
3305	NYSE	BIP	Wed, Mar 17, 2021	35.20	35.81	34.99	35.75
3304	NYSE	BIP	Tue, Mar 16, 2021	35.00	35.69	34.85	35.05
3303	NYSE	BIP	Mon, Mar 15, 2021	35.47	35.71	34.87	35.13
3302	NYSE	BIP	Fri, Mar 12, 2021	35.11	35.59	34.81	35.47
3301	NYSE	BIP	Thu, Mar 11, 2021	35.00	35.63	35.00	35.16
3300	NYSE	BIP	Wed, Mar 10, 2021	35.05	35.64	34.91	35.01
3299	NYSE	BIP	Tue, Mar 9, 2021	34.79	35.54	34.79	34.85
3298	NYSE	BIP	Mon, Mar 8, 2021	34.36	34.95	34.27	34.44
3297	NYSE	BIP	Fri, Mar 5, 2021	33.97	34.73	33.93	34.45
3296	NYSE	BIP	Thu, Mar 4, 2021	34.16	34.55	33.61	33.97
3295	NYSE	BIP	Wed, Mar 3, 2021	34.14	34.37	33.55	34.29
3294	NYSE	BIP	Tue, Mar 2, 2021	34.25	34.63	34.04	34.05
3293	NYSE	BIP	Mon, Mar 1, 2021	34.42	34.66	34.17	34.25
3292	NYSE	BIP	Fri, Feb 26, 2021	34.57	34.64	33.97	33.97
3291	NYSE	BIP	Thu, Feb 25, 2021	34.87	35.17	34.52	34.59
3290	NYSE	BIP	Wed, Feb 24, 2021	35.17	35.35	34.73	34.89
3289	NYSE	BIP	Tue, Feb 23, 2021	35.32	35.49	34.99	35.30
3288	NYSE	BIP	Mon, Feb 22, 2021	35.30	35.64	35.05	35.64
3287	NYSE	BIP	Fri, Feb 19, 2021	34.81	35.52	34.61	35.47
3286	NYSE	BIP	Thu, Feb 18, 2021	34.43	34.91	34.07	34.58
3285	NYSE	BIP	Wed, Feb 17, 2021	33.88	34.38	33.83	34.31
3284	NYSE	BIP	Tue, Feb 16, 2021	33.80	33.99	33.41	33.89
3283	NYSE	BIP	Fri, Feb 12, 2021	33.79	34.07	33.66	33.73
3282	NYSE	BIP	Thu, Feb 11, 2021	33.33	35.30	33.33	34.05
3281	NYSE	BIP	Wed, Feb 10, 2021	35.24	35.38	34.83	35.04
3280	NYSE	BIP	Tue, Feb 9, 2021	35.50	35.62	35.17	35.45
3279	NYSE	BIP	Mon, Feb 8, 2021	36.16	36.16	35.67	35.79
3278	NYSE	BIP	Fri, Feb 5, 2021	36.33	36.49	35.84	35.97
3277	NYSE	BIP	Thu, Feb 4, 2021	35.53	36.33	35.53	36.08
3276	NYSE	BIP	Wed, Feb 3, 2021	36.00	36.05	35.28	35.62
3275	NYSE	BIP	Tue, Feb 2, 2021	35.42	36.03	34.96	35.78
3274	NYSE	BIP	Mon, Feb 1, 2021	34.80	35.46	34.80	34.84
3273	NYSE	BIP	Fri, Jan 29, 2021	35.08	35.43	34.37	34.78
3272	NYSE	BIP	Thu, Jan 28, 2021	35.84	36.27	35.16	35.16
3271	NYSE	BIP	Wed, Jan 27, 2021	35.43	35.87	35.09	35.79
3270	NYSE	BIP	Tue, Jan 26, 2021	35.25	35.87	35.05	35.86
3269	NYSE	BIP	Mon, Jan 25, 2021	35.26	35.30	34.92	35.15
3268	NYSE	BIP	Fri, Jan 22, 2021	35.33	35.39	35.03	35.26
3267	NYSE	BIP	Thu, Jan 21, 2021	35.79	35.85	35.38	35.64
3266	NYSE	BIP	Wed, Jan 20, 2021	35.57	35.90	35.32	35.75
3265	NYSE	BIP	Tue, Jan 19, 2021	35.87	35.91	35.20	35.39
3264	NYSE	BIP	Fri, Jan 15, 2021	34.91	35.84	34.65	35.63
3263	NYSE	BIP	Thu, Jan 14, 2021	34.07	34.90	33.84	34.90
3262	NYSE	BIP	Wed, Jan 13, 2021	33.92	34.18	33.61	33.75
3261	NYSE	BIP	Tue, Jan 12, 2021	33.87	34.11	33.58	33.95
3260	NYSE	BIP	Mon, Jan 11, 2021	33.40	33.82	33.14	33.75
3259	NYSE	BIP	Fri, Jan 8, 2021	33.07	33.63	32.76	33.44
3258	NYSE	BIP	Thu, Jan 7, 2021	33.00	33.05	32.17	32.74
3257	NYSE	BIP	Wed, Jan 6, 2021	33.09	33.57	32.57	32.68
3256	NYSE	BIP	Tue, Jan 5, 2021	33.04	33.39	32.82	32.94
3255	NYSE	BIP	Mon, Jan 4, 2021	33.15	33.61	32.64	32.99
3254	NYSE	BIP	Thu, Dec 31, 2020	33.17	33.65	32.89	32.93
3253	NYSE	BIP	Wed, Dec 30, 2020	33.43	33.67	32.92	33.15
3252	NYSE	BIP	Tue, Dec 29, 2020	33.33	33.71	33.03	33.13
3251	NYSE	BIP	Mon, Dec 28, 2020	33.65	33.76	32.95	33.15
3250	NYSE	BIP	Thu, Dec 24, 2020	33.51	33.77	33.37	33.49
3249	NYSE	BIP	Wed, Dec 23, 2020	33.13	33.69	33.13	33.45
3248	NYSE	BIP	Tue, Dec 22, 2020	33.25	33.47	32.91	33.03
3247	NYSE	BIP	Mon, Dec 21, 2020	33.07	33.53	32.42	33.30
3246	NYSE	BIP	Fri, Dec 18, 2020	34.11	34.16	33.49	33.55
3245	NYSE	BIP	Thu, Dec 17, 2020	33.91	34.37	33.83	34.11
3244	NYSE	BIP	Wed, Dec 16, 2020	34.28	34.41	33.47	33.91
3243	NYSE	BIP	Tue, Dec 15, 2020	34.36	34.56	34.09	34.25
3242	NYSE	BIP	Mon, Dec 14, 2020	34.61	34.80	34.11	34.23
3241	NYSE	BIP	Fri, Dec 11, 2020	34.58	34.76	34.49	34.51
3240	NYSE	BIP	Thu, Dec 10, 2020	34.57	34.93	34.36	34.85
3239	NYSE	BIP	Wed, Dec 9, 2020	34.55	34.67	34.39	34.60
3238	NYSE	BIP	Tue, Dec 8, 2020	34.13	34.60	34.04	34.43
3237	NYSE	BIP	Mon, Dec 7, 2020	34.11	34.37	33.67	34.22
3236	NYSE	BIP	Fri, Dec 4, 2020	33.59	34.27	33.49	34.11
3235	NYSE	BIP	Thu, Dec 3, 2020	33.00	33.64	33.00	33.37
3234	NYSE	BIP	Wed, Dec 2, 2020	33.17	33.21	32.63	33.16
3233	NYSE	BIP	Tue, Dec 1, 2020	33.33	33.58	32.89	33.07
3232	NYSE	BIP	Mon, Nov 30, 2020	33.49	33.62	33.07	33.21
3231	NYSE	BIP	Fri, Nov 27, 2020	34.00	34.12	33.43	33.55
3230	NYSE	BIP	Wed, Nov 25, 2020	34.63	34.71	34.35	34.10
3229	NYSE	BIP	Tue, Nov 24, 2020	34.80	35.14	34.51	34.73
3228	NYSE	BIP	Mon, Nov 23, 2020	34.81	34.81	34.33	34.36
3227	NYSE	BIP	Fri, Nov 20, 2020	34.43	34.64	34.24	34.31
3226	NYSE	BIP	Thu, Nov 19, 2020	34.43	34.55	34.01	34.55
3225	NYSE	BIP	Wed, Nov 18, 2020	34.91	34.91	34.39	34.52
3224	NYSE	BIP	Tue, Nov 17, 2020	34.91	35.11	34.59	34.79
3223	NYSE	BIP	Mon, Nov 16, 2020	34.41	35.15	34.33	35.06
3222	NYSE	BIP	Fri, Nov 13, 2020	33.62	34.17	33.57	34.01
3221	NYSE	BIP	Thu, Nov 12, 2020	33.73	34.19	33.27	33.48
3220	NYSE	BIP	Wed, Nov 11, 2020	34.21	34.57	33.69	33.90
3219	NYSE	BIP	Tue, Nov 10, 2020	33.51	34.31	33.17	33.99
3218	NYSE	BIP	Mon, Nov 9, 2020	32.35	33.65	32.35	33.15
3217	NYSE	BIP	Fri, Nov 6, 2020	30.88	31.29	30.77	31.17
3216	NYSE	BIP	Thu, Nov 5, 2020	30.46	31.14	30.36	30.89
3215	NYSE	BIP	Wed, Nov 4, 2020	29.97	30.37	29.65	29.94
3214	NYSE	BIP	Tue, Nov 3, 2020	29.47	30.04	29.37	29.95
3213	NYSE	BIP	Mon, Nov 2, 2020	29.05	29.22	28.68	29.10
3212	NYSE	BIP	Fri, Oct 30, 2020	29.01	29.22	28.29	28.60
3211	NYSE	BIP	Thu, Oct 29, 2020	28.50	29.42	28.19	29.29
3210	NYSE	BIP	Wed, Oct 28, 2020	29.40	29.43	28.51	28.55
3209	NYSE	BIP	Tue, Oct 27, 2020	30.24	30.43	29.63	29.72
3208	NYSE	BIP	Mon, Oct 26, 2020	30.60	30.82	30.10	30.25
3207	NYSE	BIP	Fri, Oct 23, 2020	30.63	30.99	30.39	30.97
3206	NYSE	BIP	Thu, Oct 22, 2020	30.53	30.65	30.05	30.55
3205	NYSE	BIP	Wed, Oct 21, 2020	30.82	30.82	30.34	30.38
3204	NYSE	BIP	Tue, Oct 20, 2020	30.98	31.21	30.64	30.80
3203	NYSE	BIP	Mon, Oct 19, 2020	31.27	31.53	30.83	30.87
3202	NYSE	BIP	Fri, Oct 16, 2020	31.07	31.50	30.79	31.24
3201	NYSE	BIP	Thu, Oct 15, 2020	30.69	31.01	30.57	30.81
3200	NYSE	BIP	Wed, Oct 14, 2020	31.31	31.45	30.87	31.11
3199	NYSE	BIP	Tue, Oct 13, 2020	31.58	31.59	31.09	31.31
3198	NYSE	BIP	Mon, Oct 12, 2020	31.50	31.81	31.50	31.77
3197	NYSE	BIP	Fri, Oct 9, 2020	31.81	31.81	31.27	31.50
3196	NYSE	BIP	Thu, Oct 8, 2020	31.90	32.10	31.32	31.56
3195	NYSE	BIP	Wed, Oct 7, 2020	32.12	32.35	31.83	31.83
3194	NYSE	BIP	Tue, Oct 6, 2020	32.43	32.43	31.77	32.02
3193	NYSE	BIP	Mon, Oct 5, 2020	32.00	32.37	31.83	32.21
3192	NYSE	BIP	Fri, Oct 2, 2020	31.29	32.12	31.11	31.87
3191	NYSE	BIP	Thu, Oct 1, 2020	32.03	32.13	31.74	31.87
3190	NYSE	BIP	Wed, Sep 30, 2020	31.85	32.01	31.48	31.75
3189	NYSE	BIP	Tue, Sep 29, 2020	31.87	31.87	31.43	31.61
3188	NYSE	BIP	Mon, Sep 28, 2020	31.71	32.22	31.71	31.85
3187	NYSE	BIP	Fri, Sep 25, 2020	30.93	31.67	30.86	31.47
3186	NYSE	BIP	Thu, Sep 24, 2020	30.60	31.00	30.41	30.83
3185	NYSE	BIP	Wed, Sep 23, 2020	31.55	31.89	30.69	30.76
3184	NYSE	BIP	Tue, Sep 22, 2020	31.19	31.64	30.86	31.46
3183	NYSE	BIP	Mon, Sep 21, 2020	31.74	31.74	30.52	31.22
3182	NYSE	BIP	Fri, Sep 18, 2020	31.83	32.37	31.71	32.14
3181	NYSE	BIP	Thu, Sep 17, 2020	31.10	31.94	31.09	31.67
3180	NYSE	BIP	Wed, Sep 16, 2020	32.13	32.39	31.45	31.55
3179	NYSE	BIP	Tue, Sep 15, 2020	31.22	32.16	31.13	31.91
3178	NYSE	BIP	Mon, Sep 14, 2020	30.69	31.11	30.51	31.09
3177	NYSE	BIP	Fri, Sep 11, 2020	30.11	30.99	30.01	30.49
3176	NYSE	BIP	Thu, Sep 10, 2020	30.79	30.81	29.95	30.05
3175	NYSE	BIP	Wed, Sep 9, 2020	30.12	30.98	30.12	30.76
3174	NYSE	BIP	Tue, Sep 8, 2020	29.81	30.31	29.67	29.83
3173	NYSE	BIP	Fri, Sep 4, 2020	30.41	30.87	29.99	30.21
3172	NYSE	BIP	Thu, Sep 3, 2020	30.53	30.87	30.33	30.52
3171	NYSE	BIP	Wed, Sep 2, 2020	29.40	30.87	29.40	30.72
3170	NYSE	BIP	Tue, Sep 1, 2020	28.85	29.37	28.67	29.33
3169	NYSE	BIP	Mon, Aug 31, 2020	29.48	29.57	28.98	29.03
3168	NYSE	BIP	Fri, Aug 28, 2020	29.87	30.00	29.45	29.56
3167	NYSE	BIP	Thu, Aug 27, 2020	30.30	30.35	29.77	29.70
3166	NYSE	BIP	Wed, Aug 26, 2020	30.07	30.17	29.70	30.13
3165	NYSE	BIP	Tue, Aug 25, 2020	30.67	30.77	29.82	30.07
3164	NYSE	BIP	Mon, Aug 24, 2020	30.11	30.61	29.93	30.57
3163	NYSE	BIP	Fri, Aug 21, 2020	29.39	30.11	29.07	29.80
3162	NYSE	BIP	Thu, Aug 20, 2020	29.30	29.72	29.29	29.55
3161	NYSE	BIP	Wed, Aug 19, 2020	29.27	29.74	29.23	29.59
3160	NYSE	BIP	Tue, Aug 18, 2020	29.59	29.75	29.10	29.17
3159	NYSE	BIP	Mon, Aug 17, 2020	29.67	29.85	29.33	29.43
3158	NYSE	BIP	Fri, Aug 14, 2020	29.66	29.74	29.41	29.59
3157	NYSE	BIP	Thu, Aug 13, 2020	30.37	30.37	29.75	29.93
3156	NYSE	BIP	Wed, Aug 12, 2020	29.80	30.57	29.80	30.29
3155	NYSE	BIP	Tue, Aug 11, 2020	29.55	29.93	29.33	29.59
3154	NYSE	BIP	Mon, Aug 10, 2020	28.59	29.31	28.59	29.27
3153	NYSE	BIP	Fri, Aug 7, 2020	28.38	29.00	28.25	28.55
3152	NYSE	BIP	Thu, Aug 6, 2020	28.51	28.87	28.19	28.77
3151	NYSE	BIP	Wed, Aug 5, 2020	28.27	28.47	27.69	28.41
3150	NYSE	BIP	Tue, Aug 4, 2020	27.77	28.23	27.50	27.95
3149	NYSE	BIP	Mon, Aug 3, 2020	28.02	28.05	27.55	27.83
3148	NYSE	BIP	Fri, Jul 31, 2020	28.01	28.09	27.29	27.89
3147	NYSE	BIP	Thu, Jul 30, 2020	27.84	28.06	27.43	28.00
3146	NYSE	BIP	Wed, Jul 29, 2020	28.16	28.44	27.95	28.31
3145	NYSE	BIP	Tue, Jul 28, 2020	28.66	28.80	28.30	28.45
3144	NYSE	BIP	Mon, Jul 27, 2020	28.50	28.70	28.33	28.57
3143	NYSE	BIP	Fri, Jul 24, 2020	28.48	28.50	28.07	28.43
3142	NYSE	BIP	Thu, Jul 23, 2020	28.75	29.07	28.37	28.45
3141	NYSE	BIP	Wed, Jul 22, 2020	28.89	28.90	28.35	28.46
3140	NYSE	BIP	Tue, Jul 21, 2020	29.11	29.70	28.98	29.07
3139	NYSE	BIP	Mon, Jul 20, 2020	29.13	29.33	28.64	28.85
3138	NYSE	BIP	Fri, Jul 17, 2020	28.55	28.98	28.50	28.97
3137	NYSE	BIP	Thu, Jul 16, 2020	28.77	29.00	28.32	28.45
3136	NYSE	BIP	Wed, Jul 15, 2020	27.88	28.81	27.88	28.81
3135	NYSE	BIP	Tue, Jul 14, 2020	27.30	27.91	27.30	27.87
3134	NYSE	BIP	Mon, Jul 13, 2020	26.93	27.56	26.92	27.30
3133	NYSE	BIP	Fri, Jul 10, 2020	26.43	26.91	26.36	26.75
3132	NYSE	BIP	Thu, Jul 9, 2020	26.81	26.83	25.97	26.39
3131	NYSE	BIP	Wed, Jul 8, 2020	27.17	27.55	26.68	26.81
3130	NYSE	BIP	Tue, Jul 7, 2020	27.49	27.94	27.13	27.19
3129	NYSE	BIP	Mon, Jul 6, 2020	27.79	27.97	27.35	27.79
3128	NYSE	BIP	Thu, Jul 2, 2020	27.33	28.02	27.20	27.36
3127	NYSE	BIP	Wed, Jul 1, 2020	27.60	27.76	26.95	27.17
3126	NYSE	BIP	Tue, Jun 30, 2020	27.00	27.49	26.64	27.41
3125	NYSE	BIP	Mon, Jun 29, 2020	26.56	27.28	26.34	26.88
3124	NYSE	BIP	Fri, Jun 26, 2020	27.39	27.82	26.41	26.48
3123	NYSE	BIP	Thu, Jun 25, 2020	27.71	28.00	27.31	27.66
3122	NYSE	BIP	Wed, Jun 24, 2020	28.17	28.47	27.57	27.95
3121	NYSE	BIP	Tue, Jun 23, 2020	28.79	28.85	28.34	28.51
3120	NYSE	BIP	Mon, Jun 22, 2020	28.39	28.66	27.90	28.41
3119	NYSE	BIP	Fri, Jun 19, 2020	28.67	29.11	28.26	28.31
3118	NYSE	BIP	Thu, Jun 18, 2020	27.66	28.37	27.63	28.33
3117	NYSE	BIP	Wed, Jun 17, 2020	27.98	28.23	27.68	28.16
3116	NYSE	BIP	Tue, Jun 16, 2020	28.14	28.61	27.46	28.13
3115	NYSE	BIP	Mon, Jun 15, 2020	26.23	27.61	25.82	27.41
3114	NYSE	BIP	Fri, Jun 12, 2020	27.13	27.57	26.53	26.84
3113	NYSE	BIP	Thu, Jun 11, 2020	27.61	27.65	26.46	26.54
3112	NYSE	BIP	Wed, Jun 10, 2020	29.00	29.00	28.12	28.52
3111	NYSE	BIP	Tue, Jun 9, 2020	29.31	29.35	28.57	28.76
3110	NYSE	BIP	Mon, Jun 8, 2020	30.00	30.19	29.41	29.73
3109	NYSE	BIP	Fri, Jun 5, 2020	28.67	30.00	28.67	29.59
3108	NYSE	BIP	Thu, Jun 4, 2020	27.87	28.51	27.77	28.06
3107	NYSE	BIP	Wed, Jun 3, 2020	28.04	28.48	27.94	28.01
3106	NYSE	BIP	Tue, Jun 2, 2020	27.67	28.20	27.50	27.96
3105	NYSE	BIP	Mon, Jun 1, 2020	26.95	27.45	26.91	27.43
3104	NYSE	BIP	Fri, May 29, 2020	27.15	27.34	26.73	27.11
3103	NYSE	BIP	Thu, May 28, 2020	27.04	27.33	26.75	27.20
3102	NYSE	BIP	Wed, May 27, 2020	27.70	27.71	26.85	26.97
3101	NYSE	BIP	Tue, May 26, 2020	27.14	27.62	27.10	27.23
3100	NYSE	BIP	Fri, May 22, 2020	26.13	26.32	25.72	26.14
3099	NYSE	BIP	Thu, May 21, 2020	26.44	26.69	25.74	26.06
3098	NYSE	BIP	Wed, May 20, 2020	27.05	27.09	26.27	26.30
3097	NYSE	BIP	Tue, May 19, 2020	26.47	27.02	26.30	26.74
3096	NYSE	BIP	Mon, May 18, 2020	26.49	26.67	25.96	26.47
3095	NYSE	BIP	Fri, May 15, 2020	25.64	25.98	25.33	25.63
3094	NYSE	BIP	Thu, May 14, 2020	25.24	25.93	24.94	25.93
3093	NYSE	BIP	Wed, May 13, 2020	27.02	27.13	25.91	25.95
3092	NYSE	BIP	Tue, May 12, 2020	28.26	28.45	27.11	27.24
3091	NYSE	BIP	Mon, May 11, 2020	26.83	28.28	26.68	28.19
3090	NYSE	BIP	Fri, May 8, 2020	26.67	27.48	26.36	26.97
3089	NYSE	BIP	Thu, May 7, 2020	26.23	26.33	25.82	26.00
3088	NYSE	BIP	Wed, May 6, 2020	26.23	26.56	25.75	25.81
3087	NYSE	BIP	Tue, May 5, 2020	26.31	26.93	26.09	26.25
3086	NYSE	BIP	Mon, May 4, 2020	25.16	25.91	25.07	25.86
3085	NYSE	BIP	Fri, May 1, 2020	25.57	25.79	25.16	25.62
3084	NYSE	BIP	Thu, Apr 30, 2020	27.19	27.33	25.63	26.13
3083	NYSE	BIP	Wed, Apr 29, 2020	26.46	26.96	25.91	26.89
3082	NYSE	BIP	Tue, Apr 28, 2020	26.63	26.66	25.65	25.68
3081	NYSE	BIP	Mon, Apr 27, 2020	24.88	26.06	24.81	25.97
3080	NYSE	BIP	Fri, Apr 24, 2020	25.43	25.43	24.73	24.88
3079	NYSE	BIP	Thu, Apr 23, 2020	25.65	25.67	25.07	25.10
3078	NYSE	BIP	Wed, Apr 22, 2020	25.27	25.60	25.00	25.39
3077	NYSE	BIP	Tue, Apr 21, 2020	24.87	25.31	24.69	24.81
3076	NYSE	BIP	Mon, Apr 20, 2020	26.03	26.28	25.08	25.53
3075	NYSE	BIP	Fri, Apr 17, 2020	25.71	26.72	25.53	26.71
3074	NYSE	BIP	Thu, Apr 16, 2020	24.97	25.33	24.67	24.98
3073	NYSE	BIP	Wed, Apr 15, 2020	25.99	26.21	24.77	24.91
3072	NYSE	BIP	Tue, Apr 14, 2020	26.60	27.01	26.02	26.53
3071	NYSE	BIP	Mon, Apr 13, 2020	27.28	27.28	25.83	26.65
3070	NYSE	BIP	Thu, Apr 9, 2020	26.72	27.65	26.35	27.23
3069	NYSE	BIP	Wed, Apr 8, 2020	25.79	27.07	25.43	26.38
3068	NYSE	BIP	Tue, Apr 7, 2020	26.52	26.52	25.00	25.61
3067	NYSE	BIP	Mon, Apr 6, 2020	25.04	25.16	24.08	24.98
3066	NYSE	BIP	Fri, Apr 3, 2020	24.27	24.69	23.14	23.60
3065	NYSE	BIP	Thu, Apr 2, 2020	22.73	24.91	22.67	24.39
3064	NYSE	BIP	Wed, Apr 1, 2020	23.25	23.67	22.57	22.93
3063	NYSE	BIP	Tue, Mar 31, 2020	25.39	26.88	23.74	23.98
3062	NYSE	BIP	Mon, Mar 30, 2020	21.73	23.92	21.57	23.80
3061	NYSE	BIP	Fri, Mar 27, 2020	23.02	23.07	21.33	21.90
3060	NYSE	BIP	Thu, Mar 26, 2020	23.21	24.96	22.99	23.50
3059	NYSE	BIP	Wed, Mar 25, 2020	19.80	24.00	19.74	22.91
3058	NYSE	BIP	Tue, Mar 24, 2020	17.38	19.94	17.33	19.80
3057	NYSE	BIP	Mon, Mar 23, 2020	19.19	19.46	15.44	16.24
3056	NYSE	BIP	Fri, Mar 20, 2020	21.57	22.18	19.47	19.59
3055	NYSE	BIP	Thu, Mar 19, 2020	19.83	22.03	18.25	21.07
3054	NYSE	BIP	Wed, Mar 18, 2020	20.97	21.78	18.01	20.20
3053	NYSE	BIP	Tue, Mar 17, 2020	21.66	23.32	21.29	22.11
3052	NYSE	BIP	Mon, Mar 16, 2020	20.98	23.41	20.98	21.59
3051	NYSE	BIP	Fri, Mar 13, 2020	23.97	24.68	22.03	24.64
3050	NYSE	BIP	Thu, Mar 12, 2020	24.58	24.58	20.97	21.91
3049	NYSE	BIP	Wed, Mar 11, 2020	27.56	27.68	26.14	26.22
3048	NYSE	BIP	Tue, Mar 10, 2020	28.33	30.48	27.49	28.01
3047	NYSE	BIP	Mon, Mar 9, 2020	29.67	30.62	27.29	27.44
3046	NYSE	BIP	Fri, Mar 6, 2020	31.22	31.69	30.69	31.61
3045	NYSE	BIP	Thu, Mar 5, 2020	31.67	31.82	31.37	31.72
3044	NYSE	BIP	Wed, Mar 4, 2020	31.79	32.34	31.64	31.99
3043	NYSE	BIP	Tue, Mar 3, 2020	31.46	32.28	31.25	31.36
3042	NYSE	BIP	Mon, Mar 2, 2020	30.29	31.35	30.15	31.22
3041	NYSE	BIP	Fri, Feb 28, 2020	30.23	30.44	29.68	30.28
3040	NYSE	BIP	Thu, Feb 27, 2020	31.27	31.63	31.00	31.00
3039	NYSE	BIP	Wed, Feb 26, 2020	31.70	32.36	31.69	31.83
3038	NYSE	BIP	Tue, Feb 25, 2020	32.75	32.75	31.48	31.87
3037	NYSE	BIP	Mon, Feb 24, 2020	32.43	32.87	32.36	32.56
3036	NYSE	BIP	Fri, Feb 21, 2020	33.65	33.71	33.19	33.23
3035	NYSE	BIP	Thu, Feb 20, 2020	33.51	33.74	33.42	33.71
3034	NYSE	BIP	Wed, Feb 19, 2020	33.18	33.51	33.05	33.50
3033	NYSE	BIP	Tue, Feb 18, 2020	33.11	33.37	33.11	33.14
3032	NYSE	BIP	Fri, Feb 14, 2020	33.17	33.38	33.09	33.23
3031	NYSE	BIP	Thu, Feb 13, 2020	32.90	33.17	32.90	33.13
3030	NYSE	BIP	Wed, Feb 12, 2020	33.08	33.22	32.72	33.09
3029	NYSE	BIP	Tue, Feb 11, 2020	33.03	33.06	32.84	32.99
3028	NYSE	BIP	Mon, Feb 10, 2020	32.54	33.11	32.45	32.97
3027	NYSE	BIP	Fri, Feb 7, 2020	32.75	32.85	32.48	32.54
3026	NYSE	BIP	Thu, Feb 6, 2020	32.37	33.02	32.37	32.85
3025	NYSE	BIP	Wed, Feb 5, 2020	32.66	32.77	32.31	32.45
3024	NYSE	BIP	Tue, Feb 4, 2020	32.79	32.85	32.45	32.60
3023	NYSE	BIP	Mon, Feb 3, 2020	32.60	32.88	32.51	32.55
3022	NYSE	BIP	Fri, Jan 31, 2020	32.66	32.69	32.45	32.60
3021	NYSE	BIP	Thu, Jan 30, 2020	32.67	32.84	32.50	32.82
3020	NYSE	BIP	Wed, Jan 29, 2020	32.61	32.82	32.55	32.71
3019	NYSE	BIP	Tue, Jan 28, 2020	32.46	32.65	32.42	32.65
3018	NYSE	BIP	Mon, Jan 27, 2020	32.16	32.51	32.09	32.45
3017	NYSE	BIP	Fri, Jan 24, 2020	32.57	32.73	32.49	32.55
3016	NYSE	BIP	Thu, Jan 23, 2020	32.34	32.84	32.30	32.57
3015	NYSE	BIP	Wed, Jan 22, 2020	32.40	32.69	32.39	32.40
3014	NYSE	BIP	Tue, Jan 21, 2020	31.97	32.35	31.97	32.34
3013	NYSE	BIP	Fri, Jan 17, 2020	32.12	32.17	31.93	31.98
3012	NYSE	BIP	Thu, Jan 16, 2020	31.76	32.13	31.66	31.97
3011	NYSE	BIP	Wed, Jan 15, 2020	31.26	31.67	31.26	31.63
3010	NYSE	BIP	Tue, Jan 14, 2020	30.41	31.18	30.32	31.15
3009	NYSE	BIP	Mon, Jan 13, 2020	30.15	30.42	30.06	30.37
3008	NYSE	BIP	Fri, Jan 10, 2020	29.93	30.18	29.87	30.06
3007	NYSE	BIP	Thu, Jan 9, 2020	30.10	30.14	29.69	29.82
3006	NYSE	BIP	Wed, Jan 8, 2020	30.12	30.35	30.01	30.05
3005	NYSE	BIP	Tue, Jan 7, 2020	30.21	30.29	29.80	30.06
3004	NYSE	BIP	Mon, Jan 6, 2020	30.11	30.43	30.11	30.21
3003	NYSE	BIP	Fri, Jan 3, 2020	29.85	30.25	29.70	30.11
3002	NYSE	BIP	Thu, Jan 2, 2020	30.21	30.25	29.90	29.99
3001	NYSE	BIP	Tue, Dec 31, 2019	29.65	29.95	29.62	29.95
3000	NYSE	BIP	Mon, Dec 30, 2019	30.06	30.08	29.61	29.71
2999	NYSE	BIP	Fri, Dec 27, 2019	29.96	30.10	29.75	30.04
2998	NYSE	BIP	Thu, Dec 26, 2019	29.83	29.98	29.80	29.89
2997	NYSE	BIP	Tue, Dec 24, 2019	29.45	29.82	29.34	29.74
2996	NYSE	BIP	Mon, Dec 23, 2019	29.07	29.52	29.04	29.44
2995	NYSE	BIP	Fri, Dec 20, 2019	29.58	29.74	28.97	28.98
2994	NYSE	BIP	Thu, Dec 19, 2019	29.97	30.07	29.73	29.73
2993	NYSE	BIP	Wed, Dec 18, 2019	30.36	30.42	29.78	29.95
2992	NYSE	BIP	Tue, Dec 17, 2019	30.67	30.67	30.12	30.25
2991	NYSE	BIP	Mon, Dec 16, 2019	30.89	30.93	30.55	30.62
2990	NYSE	BIP	Fri, Dec 13, 2019	30.54	30.83	30.36	30.58
2989	NYSE	BIP	Thu, Dec 12, 2019	30.79	30.97	30.21	30.57
2988	NYSE	BIP	Wed, Dec 11, 2019	31.03	31.10	30.69	30.82
2987	NYSE	BIP	Tue, Dec 10, 2019	30.92	31.04	30.89	31.01
2986	NYSE	BIP	Mon, Dec 9, 2019	31.22	31.40	30.91	31.04
2985	NYSE	BIP	Fri, Dec 6, 2019	31.22	31.56	31.10	31.26
2984	NYSE	BIP	Thu, Dec 5, 2019	31.46	31.50	31.10	31.33
2983	NYSE	BIP	Wed, Dec 4, 2019	31.09	31.52	31.09	31.49
2982	NYSE	BIP	Tue, Dec 3, 2019	31.09	31.27	30.87	31.12
2981	NYSE	BIP	Mon, Dec 2, 2019	31.37	31.37	30.97	31.19
2980	NYSE	BIP	Fri, Nov 29, 2019	31.25	31.39	31.16	31.22
2979	NYSE	BIP	Wed, Nov 27, 2019	31.21	31.49	31.20	31.37
2978	NYSE	BIP	Tue, Nov 26, 2019	31.52	31.58	31.37	31.20
2977	NYSE	BIP	Mon, Nov 25, 2019	31.40	31.55	31.35	31.54
2976	NYSE	BIP	Fri, Nov 22, 2019	31.53	31.60	31.33	31.42
2975	NYSE	BIP	Thu, Nov 21, 2019	31.57	31.66	31.36	31.51
2974	NYSE	BIP	Wed, Nov 20, 2019	31.33	31.63	31.20	31.57
2973	NYSE	BIP	Tue, Nov 19, 2019	31.16	31.40	31.10	31.35
2972	NYSE	BIP	Mon, Nov 18, 2019	30.97	31.18	30.92	31.16
2971	NYSE	BIP	Fri, Nov 15, 2019	30.70	31.07	30.68	31.01
2970	NYSE	BIP	Thu, Nov 14, 2019	30.65	30.87	30.59	30.74
2969	NYSE	BIP	Wed, Nov 13, 2019	30.65	30.73	30.56	30.68
2968	NYSE	BIP	Tue, Nov 12, 2019	30.62	30.83	30.56	30.61
2967	NYSE	BIP	Mon, Nov 11, 2019	30.65	30.95	30.60	30.67
2966	NYSE	BIP	Fri, Nov 8, 2019	30.04	30.67	30.04	30.64
2965	NYSE	BIP	Thu, Nov 7, 2019	29.96	30.05	29.61	30.04
2964	NYSE	BIP	Wed, Nov 6, 2019	30.07	30.13	29.77	29.83
2963	NYSE	BIP	Tue, Nov 5, 2019	30.42	30.42	29.93	30.01
2962	NYSE	BIP	Mon, Nov 4, 2019	30.21	30.37	30.06	30.34
2961	NYSE	BIP	Fri, Nov 1, 2019	30.06	30.30	30.04	30.16
2960	NYSE	BIP	Thu, Oct 31, 2019	30.07	30.18	29.79	30.06
2959	NYSE	BIP	Wed, Oct 30, 2019	29.97	30.33	29.94	30.06
2958	NYSE	BIP	Tue, Oct 29, 2019	30.02	30.31	29.86	30.04
2957	NYSE	BIP	Mon, Oct 28, 2019	29.84	30.16	29.75	30.16
2956	NYSE	BIP	Fri, Oct 25, 2019	29.64	29.91	29.59	29.87
2955	NYSE	BIP	Thu, Oct 24, 2019	29.38	29.66	29.37	29.65
2954	NYSE	BIP	Wed, Oct 23, 2019	29.13	29.38	29.13	29.35
2953	NYSE	BIP	Tue, Oct 22, 2019	29.17	29.31	29.08	29.15
2952	NYSE	BIP	Mon, Oct 21, 2019	29.22	29.35	29.01	29.15
2951	NYSE	BIP	Fri, Oct 18, 2019	29.19	29.23	28.99	29.22
2950	NYSE	BIP	Thu, Oct 17, 2019	28.94	29.16	28.84	29.04
2949	NYSE	BIP	Wed, Oct 16, 2019	28.64	28.80	28.52	28.80
2948	NYSE	BIP	Tue, Oct 15, 2019	28.79	29.00	28.54	28.69
2947	NYSE	BIP	Mon, Oct 14, 2019	29.05	29.05	28.52	28.67
2946	NYSE	BIP	Fri, Oct 11, 2019	29.36	29.44	28.91	29.01
2945	NYSE	BIP	Thu, Oct 10, 2019	29.36	29.36	29.10	29.24
2944	NYSE	BIP	Wed, Oct 9, 2019	29.09	29.35	29.07	29.35
2943	NYSE	BIP	Tue, Oct 8, 2019	28.85	29.26	28.80	29.08
2942	NYSE	BIP	Mon, Oct 7, 2019	29.16	29.21	28.92	29.03
2941	NYSE	BIP	Fri, Oct 4, 2019	29.00	29.31	28.82	29.02
2940	NYSE	BIP	Thu, Oct 3, 2019	29.02	29.19	28.73	28.96
2939	NYSE	BIP	Wed, Oct 2, 2019	29.07	29.19	28.77	29.10
2938	NYSE	BIP	Tue, Oct 1, 2019	29.74	29.85	29.17	29.32
2937	NYSE	BIP	Mon, Sep 30, 2019	29.45	29.89	29.45	29.73
2936	NYSE	BIP	Fri, Sep 27, 2019	29.63	29.71	29.12	29.39
2935	NYSE	BIP	Thu, Sep 26, 2019	28.97	29.95	28.95	29.54
2934	NYSE	BIP	Wed, Sep 25, 2019	28.58	28.86	28.54	28.70
2933	NYSE	BIP	Tue, Sep 24, 2019	28.86	28.91	28.64	28.68
2932	NYSE	BIP	Mon, Sep 23, 2019	28.70	28.82	28.50	28.71
2931	NYSE	BIP	Fri, Sep 20, 2019	28.44	28.67	28.37	28.59
2930	NYSE	BIP	Thu, Sep 19, 2019	28.57	28.61	28.42	28.46
2929	NYSE	BIP	Wed, Sep 18, 2019	28.35	28.52	28.20	28.40
2928	NYSE	BIP	Tue, Sep 17, 2019	28.38	28.49	28.25	28.26
2927	NYSE	BIP	Mon, Sep 16, 2019	28.42	28.55	28.33	28.37
2926	NYSE	BIP	Fri, Sep 13, 2019	28.37	28.77	28.34	28.43
2925	NYSE	BIP	Thu, Sep 12, 2019	28.59	28.67	28.34	28.37
2924	NYSE	BIP	Wed, Sep 11, 2019	28.37	28.70	28.32	28.56
2923	NYSE	BIP	Tue, Sep 10, 2019	28.80	28.80	28.20	28.32
2922	NYSE	BIP	Mon, Sep 9, 2019	28.98	29.23	28.78	28.80
2921	NYSE	BIP	Fri, Sep 6, 2019	28.73	29.10	28.71	28.96
2920	NYSE	BIP	Thu, Sep 5, 2019	28.36	28.75	28.29	28.72
2919	NYSE	BIP	Wed, Sep 4, 2019	28.14	28.54	28.14	28.32
2918	NYSE	BIP	Tue, Sep 3, 2019	28.10	28.18	27.75	28.01
2917	NYSE	BIP	Fri, Aug 30, 2019	28.23	28.50	28.16	28.16
2916	NYSE	BIP	Thu, Aug 29, 2019	28.18	28.38	27.99	28.17
2915	NYSE	BIP	Wed, Aug 28, 2019	28.11	28.48	28.05	28.04
2914	NYSE	BIP	Tue, Aug 27, 2019	27.71	28.04	27.66	28.02
2913	NYSE	BIP	Mon, Aug 26, 2019	27.47	27.63	27.35	27.62
2912	NYSE	BIP	Fri, Aug 23, 2019	27.65	27.99	27.38	27.43
2911	NYSE	BIP	Thu, Aug 22, 2019	27.38	27.71	27.25	27.65
2910	NYSE	BIP	Wed, Aug 21, 2019	27.10	27.38	27.01	27.29
2909	NYSE	BIP	Tue, Aug 20, 2019	26.83	27.04	26.81	26.98
2908	NYSE	BIP	Mon, Aug 19, 2019	27.10	27.10	26.78	26.79
2907	NYSE	BIP	Fri, Aug 16, 2019	26.77	26.99	26.70	26.86
2906	NYSE	BIP	Thu, Aug 15, 2019	26.48	26.75	26.39	26.63
2905	NYSE	BIP	Wed, Aug 14, 2019	26.42	26.66	26.27	26.49
2904	NYSE	BIP	Tue, Aug 13, 2019	26.29	26.85	26.27	26.72
2903	NYSE	BIP	Mon, Aug 12, 2019	26.48	26.49	26.22	26.40
2902	NYSE	BIP	Fri, Aug 9, 2019	26.47	26.63	26.31	26.50
2901	NYSE	BIP	Thu, Aug 8, 2019	26.50	26.61	26.33	26.46
2900	NYSE	BIP	Wed, Aug 7, 2019	26.28	26.43	26.06	26.36
2899	NYSE	BIP	Tue, Aug 6, 2019	26.49	26.55	26.27	26.39
2898	NYSE	BIP	Mon, Aug 5, 2019	26.42	26.57	26.33	26.33
2897	NYSE	BIP	Fri, Aug 2, 2019	26.39	26.73	26.39	26.62
2896	NYSE	BIP	Thu, Aug 1, 2019	26.52	26.71	26.36	26.56
2895	NYSE	BIP	Wed, Jul 31, 2019	26.66	26.71	26.45	26.53
2894	NYSE	BIP	Tue, Jul 30, 2019	26.42	26.67	26.30	26.63
2893	NYSE	BIP	Mon, Jul 29, 2019	26.48	26.57	26.41	26.47
2892	NYSE	BIP	Fri, Jul 26, 2019	26.39	26.53	26.31	26.48
2891	NYSE	BIP	Thu, Jul 25, 2019	26.52	26.52	26.23	26.39
2890	NYSE	BIP	Wed, Jul 24, 2019	26.33	26.45	26.17	26.39
2889	NYSE	BIP	Tue, Jul 23, 2019	26.23	26.44	26.16	26.31
2888	NYSE	BIP	Mon, Jul 22, 2019	26.21	26.34	26.14	26.23
2887	NYSE	BIP	Fri, Jul 19, 2019	26.33	26.33	25.99	26.15
2886	NYSE	BIP	Thu, Jul 18, 2019	26.27	26.46	26.14	26.27
2885	NYSE	BIP	Wed, Jul 17, 2019	26.31	26.39	26.17	26.24
2884	NYSE	BIP	Tue, Jul 16, 2019	26.22	26.33	26.06	26.21
2883	NYSE	BIP	Mon, Jul 15, 2019	25.89	26.19	25.75	26.10
2882	NYSE	BIP	Fri, Jul 12, 2019	25.43	25.92	25.40	25.87
2881	NYSE	BIP	Thu, Jul 11, 2019	26.69	26.81	26.06	26.33
2880	NYSE	BIP	Wed, Jul 10, 2019	26.57	26.75	26.55	26.71
2879	NYSE	BIP	Tue, Jul 9, 2019	26.34	26.49	26.26	26.47
2878	NYSE	BIP	Mon, Jul 8, 2019	26.18	26.50	26.02	26.43
2877	NYSE	BIP	Fri, Jul 5, 2019	26.12	26.27	26.05	26.27
2876	NYSE	BIP	Wed, Jul 3, 2019	26.17	26.36	26.10	26.29
2875	NYSE	BIP	Tue, Jul 2, 2019	25.96	26.19	25.94	26.05
2874	NYSE	BIP	Mon, Jul 1, 2019	25.83	26.16	25.73	25.96
2873	NYSE	BIP	Fri, Jun 28, 2019	25.82	25.83	25.60	25.73
2872	NYSE	BIP	Thu, Jun 27, 2019	25.50	25.72	25.29	25.71
2871	NYSE	BIP	Wed, Jun 26, 2019	25.23	25.56	25.23	25.41
2870	NYSE	BIP	Tue, Jun 25, 2019	25.47	25.47	25.15	25.16
2869	NYSE	BIP	Mon, Jun 24, 2019	25.47	25.63	25.26	25.41
2868	NYSE	BIP	Fri, Jun 21, 2019	25.54	25.65	25.40	25.40
2867	NYSE	BIP	Thu, Jun 20, 2019	25.65	25.67	25.44	25.54
2866	NYSE	BIP	Wed, Jun 19, 2019	25.47	25.52	25.24	25.47
2865	NYSE	BIP	Tue, Jun 18, 2019	25.51	25.69	25.47	25.47
2864	NYSE	BIP	Mon, Jun 17, 2019	25.47	25.64	25.47	25.57
2863	NYSE	BIP	Fri, Jun 14, 2019	25.50	25.57	25.27	25.50
2862	NYSE	BIP	Thu, Jun 13, 2019	25.47	25.65	25.30	25.53
2861	NYSE	BIP	Wed, Jun 12, 2019	25.68	25.71	25.42	25.44
2860	NYSE	BIP	Tue, Jun 11, 2019	25.78	25.80	25.42	25.64
2859	NYSE	BIP	Mon, Jun 10, 2019	25.86	25.86	25.55	25.71
2858	NYSE	BIP	Fri, Jun 7, 2019	25.53	25.93	25.47	25.70
2857	NYSE	BIP	Thu, Jun 6, 2019	24.99	25.45	24.99	25.34
2856	NYSE	BIP	Wed, Jun 5, 2019	25.09	25.23	24.89	24.97
2855	NYSE	BIP	Tue, Jun 4, 2019	24.87	25.11	24.81	25.08
2854	NYSE	BIP	Mon, Jun 3, 2019	24.86	24.90	24.68	24.83
2853	NYSE	BIP	Fri, May 31, 2019	24.81	24.91	24.64	24.75
2852	NYSE	BIP	Thu, May 30, 2019	25.07	25.09	24.86	24.97
2851	NYSE	BIP	Wed, May 29, 2019	25.47	25.47	25.07	24.96
2850	NYSE	BIP	Tue, May 28, 2019	25.53	25.77	25.45	25.49
2849	NYSE	BIP	Fri, May 24, 2019	25.27	25.45	25.16	25.17
2848	NYSE	BIP	Thu, May 23, 2019	24.88	25.35	24.82	25.12
2847	NYSE	BIP	Wed, May 22, 2019	24.96	25.03	24.87	24.98
2846	NYSE	BIP	Tue, May 21, 2019	25.08	25.11	24.78	24.94
2845	NYSE	BIP	Mon, May 20, 2019	25.12	25.15	24.87	24.97
2844	NYSE	BIP	Fri, May 17, 2019	24.99	25.23	24.85	25.12
2843	NYSE	BIP	Thu, May 16, 2019	25.29	25.39	24.89	25.15
2842	NYSE	BIP	Wed, May 15, 2019	25.11	25.53	25.11	25.26
2841	NYSE	BIP	Tue, May 14, 2019	24.99	25.27	24.94	25.18
2840	NYSE	BIP	Mon, May 13, 2019	24.65	24.97	24.54	24.96
2839	NYSE	BIP	Fri, May 10, 2019	24.92	24.96	24.46	24.84
2838	NYSE	BIP	Thu, May 9, 2019	24.66	24.91	24.63	24.81
2837	NYSE	BIP	Wed, May 8, 2019	24.64	24.90	24.62	24.73
2836	NYSE	BIP	Tue, May 7, 2019	24.87	24.94	24.47	24.73
2835	NYSE	BIP	Mon, May 6, 2019	24.89	24.96	24.75	24.96
2834	NYSE	BIP	Fri, May 3, 2019	24.76	25.06	24.72	24.99
2833	NYSE	BIP	Thu, May 2, 2019	24.84	24.87	24.51	24.63
2832	NYSE	BIP	Wed, May 1, 2019	24.82	25.00	24.73	24.80
2831	NYSE	BIP	Tue, Apr 30, 2019	24.84	24.90	24.61	24.79
2830	NYSE	BIP	Mon, Apr 29, 2019	24.91	24.91	24.67	24.85
2829	NYSE	BIP	Fri, Apr 26, 2019	24.91	24.93	24.68	24.82
2828	NYSE	BIP	Thu, Apr 25, 2019	24.71	24.92	24.59	24.87
2827	NYSE	BIP	Wed, Apr 24, 2019	24.98	25.09	24.76	24.95
2826	NYSE	BIP	Tue, Apr 23, 2019	24.72	25.02	24.66	24.94
2825	NYSE	BIP	Mon, Apr 22, 2019	24.78	24.85	24.69	24.77
2824	NYSE	BIP	Thu, Apr 18, 2019	24.93	24.94	24.71	24.78
2823	NYSE	BIP	Wed, Apr 17, 2019	25.11	25.14	24.87	24.92
2822	NYSE	BIP	Tue, Apr 16, 2019	24.79	25.15	24.79	25.04
2821	NYSE	BIP	Mon, Apr 15, 2019	24.90	24.96	24.68	24.79
2820	NYSE	BIP	Fri, Apr 12, 2019	24.73	24.94	24.60	24.83
2819	NYSE	BIP	Thu, Apr 11, 2019	24.81	24.96	24.60	24.68
2818	NYSE	BIP	Wed, Apr 10, 2019	24.81	24.82	24.64	24.76
2817	NYSE	BIP	Tue, Apr 9, 2019	25.07	25.07	24.66	24.73
2816	NYSE	BIP	Mon, Apr 8, 2019	24.94	25.05	24.75	24.98
2815	NYSE	BIP	Fri, Apr 5, 2019	24.95	25.05	24.85	24.94
2814	NYSE	BIP	Thu, Apr 4, 2019	24.73	25.08	24.73	24.97
2813	NYSE	BIP	Wed, Apr 3, 2019	24.90	25.11	24.72	24.72
2812	NYSE	BIP	Tue, Apr 2, 2019	24.72	24.97	24.64	24.90
2811	NYSE	BIP	Mon, Apr 1, 2019	25.21	25.21	24.67	24.78
2810	NYSE	BIP	Fri, Mar 29, 2019	25.01	25.11	24.68	25.09
2809	NYSE	BIP	Thu, Mar 28, 2019	24.67	24.94	24.60	24.70
2808	NYSE	BIP	Wed, Mar 27, 2019	24.47	24.67	24.29	24.67
2807	NYSE	BIP	Tue, Mar 26, 2019	24.31	24.57	24.19	24.35
2806	NYSE	BIP	Mon, Mar 25, 2019	24.15	24.31	24.11	24.24
2805	NYSE	BIP	Fri, Mar 22, 2019	24.32	24.33	23.98	24.17
2804	NYSE	BIP	Thu, Mar 21, 2019	24.27	24.45	24.19	24.31
2803	NYSE	BIP	Wed, Mar 20, 2019	24.45	24.62	24.28	24.29
2802	NYSE	BIP	Tue, Mar 19, 2019	24.76	24.97	24.47	24.55
2801	NYSE	BIP	Mon, Mar 18, 2019	24.57	24.79	24.36	24.70
2800	NYSE	BIP	Fri, Mar 15, 2019	25.00	25.12	24.11	24.15
2799	NYSE	BIP	Thu, Mar 14, 2019	24.99	25.06	24.84	25.00
2798	NYSE	BIP	Wed, Mar 13, 2019	24.97	25.02	24.65	24.95
2797	NYSE	BIP	Tue, Mar 12, 2019	24.87	25.09	24.79	24.86
2796	NYSE	BIP	Mon, Mar 11, 2019	24.71	25.49	24.69	24.85
2795	NYSE	BIP	Fri, Mar 8, 2019	24.08	24.24	24.06	24.19
2794	NYSE	BIP	Thu, Mar 7, 2019	24.13	24.24	24.04	24.18
2793	NYSE	BIP	Wed, Mar 6, 2019	23.82	24.21	23.76	24.13
2792	NYSE	BIP	Tue, Mar 5, 2019	24.00	24.09	23.72	23.84
2791	NYSE	BIP	Mon, Mar 4, 2019	24.02	24.23	23.67	24.04
2790	NYSE	BIP	Fri, Mar 1, 2019	24.09	24.25	23.93	23.97
2789	NYSE	BIP	Thu, Feb 28, 2019	23.94	24.20	23.88	23.98
2788	NYSE	BIP	Wed, Feb 27, 2019	24.27	24.32	23.81	23.95
2787	NYSE	BIP	Tue, Feb 26, 2019	24.57	24.58	24.34	24.23
2786	NYSE	BIP	Mon, Feb 25, 2019	24.50	24.60	24.32	24.53
2785	NYSE	BIP	Fri, Feb 22, 2019	24.35	24.56	24.26	24.48
2784	NYSE	BIP	Thu, Feb 21, 2019	24.74	24.75	24.22	24.29
2783	NYSE	BIP	Wed, Feb 20, 2019	24.32	24.86	24.29	24.73
2782	NYSE	BIP	Tue, Feb 19, 2019	24.24	24.42	24.12	24.33
2781	NYSE	BIP	Fri, Feb 15, 2019	24.21	24.33	23.95	24.18
2780	NYSE	BIP	Thu, Feb 14, 2019	24.15	24.16	23.94	24.06
2779	NYSE	BIP	Wed, Feb 13, 2019	24.13	24.35	24.02	24.22
2778	NYSE	BIP	Tue, Feb 12, 2019	24.17	24.20	23.69	24.06
2777	NYSE	BIP	Mon, Feb 11, 2019	23.68	24.20	23.67	23.82
2776	NYSE	BIP	Fri, Feb 8, 2019	23.43	23.78	23.27	23.61
2775	NYSE	BIP	Thu, Feb 7, 2019	23.43	23.49	23.10	23.46
2774	NYSE	BIP	Wed, Feb 6, 2019	23.07	23.82	23.04	23.49
2773	NYSE	BIP	Tue, Feb 5, 2019	23.07	23.13	22.81	22.99
2772	NYSE	BIP	Mon, Feb 4, 2019	23.36	23.43	22.96	23.07
2771	NYSE	BIP	Fri, Feb 1, 2019	23.66	23.71	23.37	23.43
2770	NYSE	BIP	Thu, Jan 31, 2019	23.28	23.91	23.27	23.46
2769	NYSE	BIP	Wed, Jan 30, 2019	23.05	23.28	22.96	23.18
2768	NYSE	BIP	Tue, Jan 29, 2019	22.99	23.19	22.88	22.96
2767	NYSE	BIP	Mon, Jan 28, 2019	23.28	23.28	22.89	22.97
2766	NYSE	BIP	Fri, Jan 25, 2019	23.06	23.47	22.97	23.36
2765	NYSE	BIP	Thu, Jan 24, 2019	23.07	23.10	22.90	22.97
2764	NYSE	BIP	Wed, Jan 23, 2019	23.23	23.23	22.80	23.00
2763	NYSE	BIP	Tue, Jan 22, 2019	23.49	23.53	23.05	23.12
2762	NYSE	BIP	Fri, Jan 18, 2019	23.22	23.54	23.07	23.47
2761	NYSE	BIP	Thu, Jan 17, 2019	22.51	23.48	22.51	23.15
2760	NYSE	BIP	Wed, Jan 16, 2019	22.96	23.02	22.47	22.61
2759	NYSE	BIP	Tue, Jan 15, 2019	22.15	22.95	22.07	22.82
2758	NYSE	BIP	Mon, Jan 14, 2019	22.20	22.26	22.09	22.12
2757	NYSE	BIP	Fri, Jan 11, 2019	22.30	22.42	22.23	22.31
2756	NYSE	BIP	Thu, Jan 10, 2019	22.17	22.46	22.09	22.37
2755	NYSE	BIP	Wed, Jan 9, 2019	22.40	22.47	22.04	22.23
2754	NYSE	BIP	Tue, Jan 8, 2019	22.21	22.28	22.03	22.21
2753	NYSE	BIP	Mon, Jan 7, 2019	21.82	22.06	21.67	22.03
2752	NYSE	BIP	Fri, Jan 4, 2019	21.57	21.80	21.42	21.62
2751	NYSE	BIP	Thu, Jan 3, 2019	21.01	21.53	20.95	21.21
2750	NYSE	BIP	Wed, Jan 2, 2019	20.67	21.10	20.40	20.95
2749	NYSE	BIP	Mon, Dec 31, 2018	20.30	20.86	20.25	20.69
2748	NYSE	BIP	Fri, Dec 28, 2018	20.34	20.52	20.11	20.25
2747	NYSE	BIP	Thu, Dec 27, 2018	19.96	20.34	19.58	20.34
2746	NYSE	BIP	Wed, Dec 26, 2018	19.46	20.29	19.33	20.28
2745	NYSE	BIP	Mon, Dec 24, 2018	19.80	19.88	19.41	19.49
2744	NYSE	BIP	Fri, Dec 21, 2018	19.92	20.26	19.83	19.84
2743	NYSE	BIP	Thu, Dec 20, 2018	20.56	20.71	19.77	19.85
2742	NYSE	BIP	Wed, Dec 19, 2018	21.27	21.34	20.55	20.61
2741	NYSE	BIP	Tue, Dec 18, 2018	21.68	21.94	21.18	21.22
2740	NYSE	BIP	Mon, Dec 17, 2018	22.38	22.39	21.59	21.64
2739	NYSE	BIP	Fri, Dec 14, 2018	22.66	22.71	22.45	22.47
2738	NYSE	BIP	Thu, Dec 13, 2018	22.99	23.04	22.50	22.70
2737	NYSE	BIP	Wed, Dec 12, 2018	22.62	23.17	22.54	23.03
2736	NYSE	BIP	Tue, Dec 11, 2018	22.15	22.45	22.09	22.39
2735	NYSE	BIP	Mon, Dec 10, 2018	22.63	22.63	21.90	22.04
2734	NYSE	BIP	Fri, Dec 7, 2018	23.13	23.34	22.67	22.69
2733	NYSE	BIP	Thu, Dec 6, 2018	23.09	23.12	22.70	23.08
2732	NYSE	BIP	Tue, Dec 4, 2018	23.43	23.63	23.31	23.37
2731	NYSE	BIP	Mon, Dec 3, 2018	23.20	23.60	23.10	23.45
2730	NYSE	BIP	Fri, Nov 30, 2018	23.15	23.15	22.79	22.87
2729	NYSE	BIP	Thu, Nov 29, 2018	23.33	23.40	23.03	23.13
2728	NYSE	BIP	Wed, Nov 28, 2018	23.47	23.53	23.18	23.20
2727	NYSE	BIP	Tue, Nov 27, 2018	23.74	23.88	23.37	23.42
2726	NYSE	BIP	Mon, Nov 26, 2018	24.12	24.17	23.54	23.72
2725	NYSE	BIP	Fri, Nov 23, 2018	23.67	23.99	23.67	23.90
2724	NYSE	BIP	Wed, Nov 21, 2018	23.28	23.82	23.25	23.70
2723	NYSE	BIP	Tue, Nov 20, 2018	23.69	23.86	23.10	23.17
2722	NYSE	BIP	Mon, Nov 19, 2018	24.23	24.23	23.72	23.79
2721	NYSE	BIP	Fri, Nov 16, 2018	24.21	24.27	23.87	24.12
2720	NYSE	BIP	Thu, Nov 15, 2018	24.05	24.30	24.03	24.20
2719	NYSE	BIP	Wed, Nov 14, 2018	24.24	24.33	23.96	24.15
2718	NYSE	BIP	Tue, Nov 13, 2018	24.09	24.15	23.79	24.11
2717	NYSE	BIP	Mon, Nov 12, 2018	24.12	24.23	23.87	24.06
2716	NYSE	BIP	Fri, Nov 9, 2018	24.11	24.20	23.85	24.16
2715	NYSE	BIP	Thu, Nov 8, 2018	24.08	24.17	23.87	24.11
2714	NYSE	BIP	Wed, Nov 7, 2018	24.18	24.18	23.89	24.03
2713	NYSE	BIP	Tue, Nov 6, 2018	23.66	24.06	23.60	24.02
2712	NYSE	BIP	Mon, Nov 5, 2018	23.43	23.72	23.30	23.67
2711	NYSE	BIP	Fri, Nov 2, 2018	22.62	23.39	22.62	23.27
2710	NYSE	BIP	Thu, Nov 1, 2018	22.64	23.25	22.56	23.21
2709	NYSE	BIP	Wed, Oct 31, 2018	22.29	22.48	22.07	22.36
2708	NYSE	BIP	Tue, Oct 30, 2018	22.35	22.52	22.11	22.29
2707	NYSE	BIP	Mon, Oct 29, 2018	22.59	22.82	22.30	22.36
2706	NYSE	BIP	Fri, Oct 26, 2018	22.78	22.81	22.13	22.51
2705	NYSE	BIP	Thu, Oct 25, 2018	23.24	23.42	22.83	22.84
2704	NYSE	BIP	Wed, Oct 24, 2018	23.21	23.57	23.16	23.22
2703	NYSE	BIP	Tue, Oct 23, 2018	23.48	23.55	23.07	23.33
2702	NYSE	BIP	Mon, Oct 22, 2018	23.70	23.75	23.25	23.61
2701	NYSE	BIP	Fri, Oct 19, 2018	23.86	23.94	23.63	23.69
2700	NYSE	BIP	Thu, Oct 18, 2018	23.97	24.02	23.68	23.74
2699	NYSE	BIP	Wed, Oct 17, 2018	24.00	24.18	23.94	24.05
2698	NYSE	BIP	Tue, Oct 16, 2018	23.79	24.18	23.65	24.13
2697	NYSE	BIP	Mon, Oct 15, 2018	23.94	23.99	23.62	23.63
2696	NYSE	BIP	Fri, Oct 12, 2018	23.55	24.14	23.46	23.86
2695	NYSE	BIP	Thu, Oct 11, 2018	23.21	23.72	23.10	23.43
2694	NYSE	BIP	Wed, Oct 10, 2018	23.63	23.63	23.21	23.25
2693	NYSE	BIP	Tue, Oct 9, 2018	23.48	23.67	23.48	23.66
2692	NYSE	BIP	Mon, Oct 8, 2018	23.58	23.73	23.47	23.49
2691	NYSE	BIP	Fri, Oct 5, 2018	23.81	23.88	23.61	23.72
2690	NYSE	BIP	Thu, Oct 4, 2018	23.87	23.87	23.59	23.78
2689	NYSE	BIP	Wed, Oct 3, 2018	24.09	24.09	23.90	23.97
2688	NYSE	BIP	Tue, Oct 2, 2018	24.08	24.11	23.90	24.04
2687	NYSE	BIP	Mon, Oct 1, 2018	24.24	24.24	23.91	24.00
2686	NYSE	BIP	Fri, Sep 28, 2018	24.03	24.08	23.73	23.90
2685	NYSE	BIP	Thu, Sep 27, 2018	23.78	23.93	23.73	23.93
2684	NYSE	BIP	Wed, Sep 26, 2018	23.42	23.96	23.37	23.68
2683	NYSE	BIP	Tue, Sep 25, 2018	23.18	23.37	23.14	23.33
2682	NYSE	BIP	Mon, Sep 24, 2018	23.35	23.39	23.02	23.10
2681	NYSE	BIP	Fri, Sep 21, 2018	23.38	23.55	23.25	23.33
2680	NYSE	BIP	Thu, Sep 20, 2018	23.68	23.70	23.37	23.42
2679	NYSE	BIP	Wed, Sep 19, 2018	23.55	23.67	23.27	23.64
2678	NYSE	BIP	Tue, Sep 18, 2018	23.73	23.90	23.45	23.67
2677	NYSE	BIP	Mon, Sep 17, 2018	23.88	23.94	23.71	23.76
2676	NYSE	BIP	Fri, Sep 14, 2018	23.65	23.87	23.48	23.78
2675	NYSE	BIP	Thu, Sep 13, 2018	23.64	23.73	23.46	23.63
2674	NYSE	BIP	Wed, Sep 12, 2018	23.23	23.67	23.20	23.64
2673	NYSE	BIP	Tue, Sep 11, 2018	22.99	23.30	22.90	23.26
2672	NYSE	BIP	Mon, Sep 10, 2018	23.21	23.28	22.85	23.01
2671	NYSE	BIP	Fri, Sep 7, 2018	23.23	23.28	23.09	23.20
2670	NYSE	BIP	Thu, Sep 6, 2018	23.30	23.30	23.07	23.22
2669	NYSE	BIP	Wed, Sep 5, 2018	23.18	23.33	22.91	23.14
2668	NYSE	BIP	Tue, Sep 4, 2018	23.25	23.30	22.89	23.19
2667	NYSE	BIP	Fri, Aug 31, 2018	23.69	23.76	23.32	23.37
2666	NYSE	BIP	Thu, Aug 30, 2018	24.09	24.15	23.71	23.80
2665	NYSE	BIP	Wed, Aug 29, 2018	24.46	24.55	24.23	24.05
2664	NYSE	BIP	Tue, Aug 28, 2018	24.37	24.51	24.33	24.46
2663	NYSE	BIP	Mon, Aug 27, 2018	24.27	24.30	24.15	24.26
2662	NYSE	BIP	Fri, Aug 24, 2018	24.02	24.26	23.98	24.21
2661	NYSE	BIP	Thu, Aug 23, 2018	23.99	24.11	23.96	23.99
2660	NYSE	BIP	Wed, Aug 22, 2018	24.11	24.15	23.97	24.12
2659	NYSE	BIP	Tue, Aug 21, 2018	24.18	24.38	23.97	24.00
2658	NYSE	BIP	Mon, Aug 20, 2018	24.01	24.24	23.88	24.17
2657	NYSE	BIP	Fri, Aug 17, 2018	24.14	24.14	23.96	24.01
2656	NYSE	BIP	Thu, Aug 16, 2018	24.09	24.13	23.94	24.00
2655	NYSE	BIP	Wed, Aug 15, 2018	24.34	24.36	23.96	24.05
2654	NYSE	BIP	Tue, Aug 14, 2018	24.18	24.41	24.08	24.30
2653	NYSE	BIP	Mon, Aug 13, 2018	24.45	24.46	24.03	24.15
2652	NYSE	BIP	Fri, Aug 10, 2018	24.56	24.58	24.30	24.39
2651	NYSE	BIP	Thu, Aug 9, 2018	24.66	24.81	24.53	24.57
2650	NYSE	BIP	Wed, Aug 8, 2018	24.70	24.94	24.61	24.73
2649	NYSE	BIP	Tue, Aug 7, 2018	24.74	24.90	24.61	24.76
2648	NYSE	BIP	Mon, Aug 6, 2018	24.75	24.92	24.51	24.74
2647	NYSE	BIP	Fri, Aug 3, 2018	24.27	24.91	24.27	24.75
2646	NYSE	BIP	Thu, Aug 2, 2018	24.98	24.98	24.39	24.47
2645	NYSE	BIP	Wed, Aug 1, 2018	24.49	25.35	24.24	24.54
2644	NYSE	BIP	Tue, Jul 31, 2018	24.69	24.89	24.45	24.53
2643	NYSE	BIP	Mon, Jul 30, 2018	24.60	24.69	24.47	24.53
2642	NYSE	BIP	Fri, Jul 27, 2018	24.51	24.71	24.37	24.54
2641	NYSE	BIP	Thu, Jul 26, 2018	24.30	24.65	24.24	24.57
2640	NYSE	BIP	Wed, Jul 25, 2018	23.93	24.45	23.82	24.43
2639	NYSE	BIP	Tue, Jul 24, 2018	23.73	23.92	23.67	23.79
2638	NYSE	BIP	Mon, Jul 23, 2018	23.97	23.97	23.58	23.72
2637	NYSE	BIP	Fri, Jul 20, 2018	23.97	24.04	23.58	23.87
2636	NYSE	BIP	Thu, Jul 19, 2018	23.67	23.88	23.60	23.73
2635	NYSE	BIP	Wed, Jul 18, 2018	23.88	23.88	23.52	23.82
2634	NYSE	BIP	Tue, Jul 17, 2018	24.04	24.11	23.79	23.83
2633	NYSE	BIP	Mon, Jul 16, 2018	24.39	24.42	24.04	24.08
2632	NYSE	BIP	Fri, Jul 13, 2018	23.97	24.19	23.87	24.12
2631	NYSE	BIP	Thu, Jul 12, 2018	23.89	24.05	23.75	23.96
2630	NYSE	BIP	Wed, Jul 11, 2018	24.17	24.17	23.77	23.82
2629	NYSE	BIP	Tue, Jul 10, 2018	24.42	24.42	24.05	24.11
2628	NYSE	BIP	Mon, Jul 9, 2018	24.54	24.54	24.12	24.27
2627	NYSE	BIP	Fri, Jul 6, 2018	24.44	24.55	24.23	24.39
2626	NYSE	BIP	Thu, Jul 5, 2018	24.00	24.72	23.79	24.49
2625	NYSE	BIP	Tue, Jul 3, 2018	23.15	23.24	23.05	23.21
2624	NYSE	BIP	Mon, Jul 2, 2018	23.05	23.16	22.93	23.01
2623	NYSE	BIP	Fri, Jun 29, 2018	22.82	23.18	22.82	23.01
2622	NYSE	BIP	Thu, Jun 28, 2018	22.84	23.12	22.68	22.73
2621	NYSE	BIP	Wed, Jun 27, 2018	22.84	23.12	22.83	22.90
2620	NYSE	BIP	Tue, Jun 26, 2018	22.75	22.87	22.63	22.84
2619	NYSE	BIP	Mon, Jun 25, 2018	23.10	23.15	22.69	22.72
2618	NYSE	BIP	Fri, Jun 22, 2018	23.37	23.37	23.07	23.21
2617	NYSE	BIP	Thu, Jun 21, 2018	23.76	23.81	23.19	23.27
2616	NYSE	BIP	Wed, Jun 20, 2018	23.55	23.97	23.51	23.78
2615	NYSE	BIP	Tue, Jun 19, 2018	23.29	23.52	23.22	23.47
2614	NYSE	BIP	Mon, Jun 18, 2018	23.22	23.48	23.21	23.43
2613	NYSE	BIP	Fri, Jun 15, 2018	23.35	23.57	23.20	23.21
2612	NYSE	BIP	Thu, Jun 14, 2018	22.99	23.42	22.99	23.31
2611	NYSE	BIP	Wed, Jun 13, 2018	22.77	23.03	22.72	22.99
2610	NYSE	BIP	Tue, Jun 12, 2018	22.64	22.83	22.62	22.78
2609	NYSE	BIP	Mon, Jun 11, 2018	22.58	22.81	22.55	22.64
2608	NYSE	BIP	Fri, Jun 8, 2018	22.59	22.77	22.51	22.66
2607	NYSE	BIP	Thu, Jun 7, 2018	22.67	22.90	22.57	22.60
2606	NYSE	BIP	Wed, Jun 6, 2018	22.74	22.82	22.60	22.67
2605	NYSE	BIP	Tue, Jun 5, 2018	22.55	22.82	22.42	22.72
2604	NYSE	BIP	Mon, Jun 4, 2018	22.72	22.84	22.54	22.58
2603	NYSE	BIP	Fri, Jun 1, 2018	22.92	22.93	22.70	22.74
2602	NYSE	BIP	Thu, May 31, 2018	22.73	22.90	22.43	22.83
2601	NYSE	BIP	Wed, May 30, 2018	22.43	22.86	22.33	22.81
2600	NYSE	BIP	Tue, May 29, 2018	22.71	22.82	22.51	22.30
2599	NYSE	BIP	Fri, May 25, 2018	22.96	22.96	22.80	22.85
2598	NYSE	BIP	Thu, May 24, 2018	23.18	23.18	22.91	22.99
2597	NYSE	BIP	Wed, May 23, 2018	22.89	23.22	22.85	23.18
2596	NYSE	BIP	Tue, May 22, 2018	22.94	23.25	22.94	22.96
2595	NYSE	BIP	Mon, May 21, 2018	23.12	23.16	22.87	22.99
2594	NYSE	BIP	Fri, May 18, 2018	23.02	23.11	22.76	23.01
2593	NYSE	BIP	Thu, May 17, 2018	22.94	23.22	22.84	23.11
2592	NYSE	BIP	Wed, May 16, 2018	22.80	22.96	22.76	22.96
2591	NYSE	BIP	Tue, May 15, 2018	23.22	23.22	22.77	22.77
2590	NYSE	BIP	Mon, May 14, 2018	23.41	23.48	23.25	23.30
2589	NYSE	BIP	Fri, May 11, 2018	23.44	23.66	23.37	23.42
2588	NYSE	BIP	Thu, May 10, 2018	23.37	23.65	23.37	23.48
2587	NYSE	BIP	Wed, May 9, 2018	23.33	23.51	23.18	23.34
2586	NYSE	BIP	Tue, May 8, 2018	23.55	23.59	23.20	23.31
2585	NYSE	BIP	Mon, May 7, 2018	23.69	23.82	23.57	23.61
2584	NYSE	BIP	Fri, May 4, 2018	23.99	23.99	23.66	23.71
2583	NYSE	BIP	Thu, May 3, 2018	23.70	24.24	23.63	23.93
2582	NYSE	BIP	Wed, May 2, 2018	24.27	24.48	23.71	23.71
2581	NYSE	BIP	Tue, May 1, 2018	24.30	24.44	24.27	24.29
2580	NYSE	BIP	Mon, Apr 30, 2018	24.47	24.63	24.47	24.48
2579	NYSE	BIP	Fri, Apr 27, 2018	24.37	24.61	24.30	24.52
2578	NYSE	BIP	Thu, Apr 26, 2018	24.42	24.60	24.32	24.48
2577	NYSE	BIP	Wed, Apr 25, 2018	24.51	24.52	24.30	24.42
2576	NYSE	BIP	Tue, Apr 24, 2018	24.60	24.61	24.45	24.57
2575	NYSE	BIP	Mon, Apr 23, 2018	24.72	24.79	24.55	24.60
2574	NYSE	BIP	Fri, Apr 20, 2018	24.54	24.75	24.48	24.72
2573	NYSE	BIP	Thu, Apr 19, 2018	24.57	24.66	24.49	24.54
2572	NYSE	BIP	Wed, Apr 18, 2018	24.59	24.74	24.50	24.55
2571	NYSE	BIP	Tue, Apr 17, 2018	24.67	24.72	24.51	24.62
2570	NYSE	BIP	Mon, Apr 16, 2018	24.67	24.93	24.60	24.65
2569	NYSE	BIP	Fri, Apr 13, 2018	24.81	24.91	24.66	24.69
2568	NYSE	BIP	Thu, Apr 12, 2018	24.78	25.11	24.76	24.79
2567	NYSE	BIP	Wed, Apr 11, 2018	24.73	25.00	24.73	24.95
2566	NYSE	BIP	Tue, Apr 10, 2018	24.82	24.97	24.68	24.82
2565	NYSE	BIP	Mon, Apr 9, 2018	24.78	24.96	24.71	24.73
2564	NYSE	BIP	Fri, Apr 6, 2018	25.00	25.25	24.90	24.93
2563	NYSE	BIP	Thu, Apr 5, 2018	25.00	25.20	24.81	25.15
2562	NYSE	BIP	Wed, Apr 4, 2018	24.86	25.04	24.77	24.97
2561	NYSE	BIP	Tue, Apr 3, 2018	24.94	25.06	24.67	25.01
2560	NYSE	BIP	Mon, Apr 2, 2018	25.04	25.18	24.64	24.74
2559	NYSE	BIP	Thu, Mar 29, 2018	24.79	25.21	24.72	24.95
2558	NYSE	BIP	Wed, Mar 28, 2018	24.58	24.79	24.49	24.60
2557	NYSE	BIP	Tue, Mar 27, 2018	24.48	24.85	24.41	24.54
2556	NYSE	BIP	Mon, Mar 26, 2018	24.81	24.89	24.22	24.54
2555	NYSE	BIP	Fri, Mar 23, 2018	24.77	25.20	24.60	24.74
2554	NYSE	BIP	Thu, Mar 22, 2018	24.24	24.86	24.16	24.67
2553	NYSE	BIP	Wed, Mar 21, 2018	24.15	24.55	24.14	24.27
2552	NYSE	BIP	Tue, Mar 20, 2018	24.29	24.50	24.07	24.09
2551	NYSE	BIP	Mon, Mar 19, 2018	24.38	24.45	24.14	24.29
2550	NYSE	BIP	Fri, Mar 16, 2018	24.37	24.57	24.12	24.57
2549	NYSE	BIP	Thu, Mar 15, 2018	24.53	24.53	24.19	24.27
2548	NYSE	BIP	Wed, Mar 14, 2018	24.49	24.61	24.29	24.49
2547	NYSE	BIP	Tue, Mar 13, 2018	24.34	24.55	24.33	24.44
2546	NYSE	BIP	Mon, Mar 12, 2018	24.75	24.82	24.27	24.29
2545	NYSE	BIP	Fri, Mar 9, 2018	24.60	24.84	24.51	24.73
2544	NYSE	BIP	Thu, Mar 8, 2018	24.54	24.72	24.49	24.58
2543	NYSE	BIP	Wed, Mar 7, 2018	24.51	24.63	24.37	24.54
2542	NYSE	BIP	Tue, Mar 6, 2018	24.31	24.55	24.15	24.55
2541	NYSE	BIP	Mon, Mar 5, 2018	24.27	24.42	24.11	24.17
2540	NYSE	BIP	Fri, Mar 2, 2018	24.24	24.48	24.10	24.33
2539	NYSE	BIP	Thu, Mar 1, 2018	24.14	24.36	23.96	24.35
2538	NYSE	BIP	Wed, Feb 28, 2018	24.12	24.33	24.08	24.17
2537	NYSE	BIP	Tue, Feb 27, 2018	23.97	24.21	23.83	24.18
2536	NYSE	BIP	Mon, Feb 26, 2018	24.14	24.36	24.03	23.90
2535	NYSE	BIP	Fri, Feb 23, 2018	24.23	24.38	24.00	24.03
2534	NYSE	BIP	Thu, Feb 22, 2018	24.59	24.62	24.13	24.17
2533	NYSE	BIP	Wed, Feb 21, 2018	25.14	25.31	24.56	24.60
2532	NYSE	BIP	Tue, Feb 20, 2018	25.11	25.19	24.99	25.12
2531	NYSE	BIP	Fri, Feb 16, 2018	24.93	25.24	24.81	25.11
2530	NYSE	BIP	Thu, Feb 15, 2018	24.54	24.99	24.40	24.91
2529	NYSE	BIP	Wed, Feb 14, 2018	24.42	24.80	24.29	24.37
2528	NYSE	BIP	Tue, Feb 13, 2018	24.36	24.60	24.27	24.51
2527	NYSE	BIP	Mon, Feb 12, 2018	24.54	24.97	24.23	24.35
2526	NYSE	BIP	Fri, Feb 9, 2018	24.21	24.45	23.79	24.27
2525	NYSE	BIP	Thu, Feb 8, 2018	24.51	24.62	24.18	24.21
2524	NYSE	BIP	Wed, Feb 7, 2018	24.63	24.78	24.24	24.39
2523	NYSE	BIP	Tue, Feb 6, 2018	24.31	24.87	24.22	24.57
2522	NYSE	BIP	Mon, Feb 5, 2018	24.33	24.94	22.49	24.77
2521	NYSE	BIP	Fri, Feb 2, 2018	24.96	25.08	24.46	24.74
2520	NYSE	BIP	Thu, Feb 1, 2018	25.69	25.69	25.09	25.32
2519	NYSE	BIP	Wed, Jan 31, 2018	25.50	25.75	25.50	25.72
2518	NYSE	BIP	Tue, Jan 30, 2018	25.45	25.80	25.12	25.44
2517	NYSE	BIP	Mon, Jan 29, 2018	25.99	25.99	25.40	25.62
2516	NYSE	BIP	Fri, Jan 26, 2018	25.81	26.01	25.67	25.99
2515	NYSE	BIP	Thu, Jan 25, 2018	25.86	25.94	25.63	25.70
2514	NYSE	BIP	Wed, Jan 24, 2018	25.90	25.92	25.61	25.85
2513	NYSE	BIP	Tue, Jan 23, 2018	25.47	25.82	25.36	25.76
2512	NYSE	BIP	Mon, Jan 22, 2018	25.66	25.84	25.48	25.57
2511	NYSE	BIP	Fri, Jan 19, 2018	25.71	25.83	25.61	25.74
2510	NYSE	BIP	Thu, Jan 18, 2018	25.84	25.89	25.64	25.70
2509	NYSE	BIP	Wed, Jan 17, 2018	26.15	26.33	25.77	25.90
2508	NYSE	BIP	Tue, Jan 16, 2018	26.24	26.47	26.08	26.15
2507	NYSE	BIP	Fri, Jan 12, 2018	25.89	26.23	25.83	26.17
2506	NYSE	BIP	Thu, Jan 11, 2018	25.71	25.96	25.47	25.89
2505	NYSE	BIP	Wed, Jan 10, 2018	25.90	26.09	25.26	25.62
2504	NYSE	BIP	Tue, Jan 9, 2018	26.27	26.33	25.98	26.11
2503	NYSE	BIP	Mon, Jan 8, 2018	26.30	26.36	26.04	26.15
2502	NYSE	BIP	Fri, Jan 5, 2018	26.36	26.63	26.21	26.25
2501	NYSE	BIP	Thu, Jan 4, 2018	26.30	26.34	25.66	26.17
2500	NYSE	BIP	Wed, Jan 3, 2018	26.77	26.83	26.11	26.33
2499	NYSE	BIP	Tue, Jan 2, 2018	26.85	26.90	26.59	26.75
2498	NYSE	BIP	Fri, Dec 29, 2017	27.08	27.37	26.80	26.85
2497	NYSE	BIP	Thu, Dec 28, 2017	26.84	26.96	26.62	26.89
2496	NYSE	BIP	Wed, Dec 27, 2017	26.59	28.09	26.54	27.40
2495	NYSE	BIP	Tue, Dec 26, 2017	26.42	26.68	26.32	26.36
2494	NYSE	BIP	Fri, Dec 22, 2017	26.01	26.35	25.85	26.30
2493	NYSE	BIP	Thu, Dec 21, 2017	26.47	26.58	25.99	26.05
2492	NYSE	BIP	Wed, Dec 20, 2017	26.34	26.65	26.24	26.42
2491	NYSE	BIP	Tue, Dec 19, 2017	26.46	26.47	26.21	26.33
2490	NYSE	BIP	Mon, Dec 18, 2017	26.49	26.75	26.44	26.47
2489	NYSE	BIP	Fri, Dec 15, 2017	27.04	27.10	26.27	26.59
2488	NYSE	BIP	Thu, Dec 14, 2017	26.61	27.03	26.57	26.96
2487	NYSE	BIP	Wed, Dec 13, 2017	26.30	27.07	26.30	26.75
2486	NYSE	BIP	Tue, Dec 12, 2017	26.24	26.57	26.17	26.39
2485	NYSE	BIP	Mon, Dec 11, 2017	26.26	26.43	26.03	26.29
2484	NYSE	BIP	Fri, Dec 8, 2017	26.26	26.50	26.26	26.35
2483	NYSE	BIP	Thu, Dec 7, 2017	26.24	26.38	26.17	26.36
2482	NYSE	BIP	Wed, Dec 6, 2017	26.20	26.50	26.14	26.31
2481	NYSE	BIP	Tue, Dec 5, 2017	26.02	26.36	25.99	26.27
2480	NYSE	BIP	Mon, Dec 4, 2017	25.99	26.38	25.85	26.16
2479	NYSE	BIP	Fri, Dec 1, 2017	25.63	26.23	25.36	26.10
2478	NYSE	BIP	Thu, Nov 30, 2017	26.26	26.30	25.63	25.67
2477	NYSE	BIP	Wed, Nov 29, 2017	26.09	26.36	25.98	26.23
2476	NYSE	BIP	Tue, Nov 28, 2017	26.36	26.69	26.29	26.07
2475	NYSE	BIP	Mon, Nov 27, 2017	26.06	26.39	26.01	26.30
2474	NYSE	BIP	Fri, Nov 24, 2017	25.98	26.17	25.94	25.95
2473	NYSE	BIP	Wed, Nov 22, 2017	25.93	26.18	25.89	25.96
2472	NYSE	BIP	Tue, Nov 21, 2017	25.83	26.01	25.77	25.87
2471	NYSE	BIP	Mon, Nov 20, 2017	26.30	26.43	25.89	25.93
2470	NYSE	BIP	Fri, Nov 17, 2017	26.38	26.47	26.07	26.33
2469	NYSE	BIP	Thu, Nov 16, 2017	26.29	26.64	26.14	26.40
2468	NYSE	BIP	Wed, Nov 15, 2017	26.12	26.66	26.02	26.17
2467	NYSE	BIP	Tue, Nov 14, 2017	26.35	26.36	26.10	26.23
2466	NYSE	BIP	Mon, Nov 13, 2017	26.02	26.29	25.90	26.23
2465	NYSE	BIP	Fri, Nov 10, 2017	25.95	26.17	25.89	26.05
2464	NYSE	BIP	Thu, Nov 9, 2017	25.93	26.10	25.83	26.03
2463	NYSE	BIP	Wed, Nov 8, 2017	25.92	26.17	25.91	26.12
2462	NYSE	BIP	Tue, Nov 7, 2017	25.89	26.01	25.67	25.94
2461	NYSE	BIP	Mon, Nov 6, 2017	25.35	26.07	25.32	25.88
2460	NYSE	BIP	Fri, Nov 3, 2017	25.43	25.56	25.28	25.35
2459	NYSE	BIP	Thu, Nov 2, 2017	25.36	25.53	25.16	25.30
2458	NYSE	BIP	Wed, Nov 1, 2017	25.41	25.50	25.26	25.45
2457	NYSE	BIP	Tue, Oct 31, 2017	25.44	25.50	25.35	25.39
2456	NYSE	BIP	Mon, Oct 30, 2017	25.47	25.64	25.41	25.45
2455	NYSE	BIP	Fri, Oct 27, 2017	25.40	25.56	25.34	25.47
2454	NYSE	BIP	Thu, Oct 26, 2017	25.59	25.59	25.38	25.39
2453	NYSE	BIP	Wed, Oct 25, 2017	25.87	25.91	25.39	25.52
2452	NYSE	BIP	Tue, Oct 24, 2017	26.08	26.12	25.79	25.88
2451	NYSE	BIP	Mon, Oct 23, 2017	26.03	26.05	25.84	25.90
2450	NYSE	BIP	Fri, Oct 20, 2017	26.13	26.16	25.89	26.08
2449	NYSE	BIP	Thu, Oct 19, 2017	26.42	26.57	26.09	26.12
2448	NYSE	BIP	Wed, Oct 18, 2017	26.20	26.60	26.16	26.55
2447	NYSE	BIP	Tue, Oct 17, 2017	26.17	26.34	26.06	26.11
2446	NYSE	BIP	Mon, Oct 16, 2017	25.86	26.30	25.84	26.14
2445	NYSE	BIP	Fri, Oct 13, 2017	25.89	25.96	25.71	25.87
2444	NYSE	BIP	Thu, Oct 12, 2017	25.84	25.97	25.73	25.75
2443	NYSE	BIP	Wed, Oct 11, 2017	25.75	25.99	25.65	25.89
2442	NYSE	BIP	Tue, Oct 10, 2017	25.76	26.03	25.73	25.75
2441	NYSE	BIP	Mon, Oct 9, 2017	25.76	25.81	25.62	25.75
2440	NYSE	BIP	Fri, Oct 6, 2017	25.71	25.98	25.71	25.82
2439	NYSE	BIP	Thu, Oct 5, 2017	25.81	26.06	25.72	25.80
2438	NYSE	BIP	Wed, Oct 4, 2017	25.60	25.90	25.51	25.84
2437	NYSE	BIP	Tue, Oct 3, 2017	25.44	25.60	25.32	25.60
2436	NYSE	BIP	Mon, Oct 2, 2017	25.90	25.96	25.35	25.37
2435	NYSE	BIP	Fri, Sep 29, 2017	25.77	25.95	25.69	25.85
2434	NYSE	BIP	Thu, Sep 28, 2017	25.77	25.84	25.66	25.74
2433	NYSE	BIP	Wed, Sep 27, 2017	25.85	26.09	25.68	25.77
2432	NYSE	BIP	Tue, Sep 26, 2017	25.65	25.85	25.53	25.75
2431	NYSE	BIP	Mon, Sep 25, 2017	25.53	25.92	25.53	25.74
2430	NYSE	BIP	Fri, Sep 22, 2017	25.60	25.71	25.39	25.53
2429	NYSE	BIP	Thu, Sep 21, 2017	26.06	26.06	25.63	25.65
2428	NYSE	BIP	Wed, Sep 20, 2017	26.17	26.33	25.92	26.09
2427	NYSE	BIP	Tue, Sep 19, 2017	26.18	26.33	25.98	26.16
2426	NYSE	BIP	Mon, Sep 18, 2017	25.80	26.26	25.80	26.20
2425	NYSE	BIP	Fri, Sep 15, 2017	25.23	25.39	25.00	25.24
2424	NYSE	BIP	Thu, Sep 14, 2017	25.09	25.23	25.02	25.23
2423	NYSE	BIP	Wed, Sep 13, 2017	25.20	25.23	24.91	24.91
2422	NYSE	BIP	Tue, Sep 12, 2017	24.77	25.21	24.77	25.04
2421	NYSE	BIP	Mon, Sep 11, 2017	26.41	26.89	26.20	26.27
2420	NYSE	BIP	Fri, Sep 8, 2017	25.59	26.12	25.52	25.98
2419	NYSE	BIP	Thu, Sep 7, 2017	25.35	25.88	25.35	25.55
2418	NYSE	BIP	Wed, Sep 6, 2017	25.95	26.14	25.23	25.35
2417	NYSE	BIP	Tue, Sep 5, 2017	26.11	26.29	25.75	25.84
2416	NYSE	BIP	Fri, Sep 1, 2017	26.58	26.60	25.99	26.01
2415	NYSE	BIP	Thu, Aug 31, 2017	26.23	26.51	26.21	26.44
2414	NYSE	BIP	Wed, Aug 30, 2017	26.09	26.27	26.06	26.16
2413	NYSE	BIP	Tue, Aug 29, 2017	25.97	26.27	25.90	26.14
2412	NYSE	BIP	Mon, Aug 28, 2017	26.26	26.39	26.06	25.97
2411	NYSE	BIP	Fri, Aug 25, 2017	26.27	26.35	26.23	26.24
2410	NYSE	BIP	Thu, Aug 24, 2017	26.34	26.43	26.23	26.24
2409	NYSE	BIP	Wed, Aug 23, 2017	26.45	26.47	26.19	26.33
2408	NYSE	BIP	Tue, Aug 22, 2017	26.47	26.89	26.36	26.51
2407	NYSE	BIP	Mon, Aug 21, 2017	26.42	26.91	26.37	26.75
2406	NYSE	BIP	Fri, Aug 18, 2017	26.36	26.58	26.23	26.48
2405	NYSE	BIP	Thu, Aug 17, 2017	26.52	26.81	26.37	26.38
2404	NYSE	BIP	Wed, Aug 16, 2017	26.24	26.56	26.15	26.52
2403	NYSE	BIP	Tue, Aug 15, 2017	25.92	26.23	25.80	26.18
2402	NYSE	BIP	Mon, Aug 14, 2017	25.64	26.06	25.50	25.92
2401	NYSE	BIP	Fri, Aug 11, 2017	25.24	25.71	25.08	25.47
2400	NYSE	BIP	Thu, Aug 10, 2017	25.80	25.89	25.26	25.44
2399	NYSE	BIP	Wed, Aug 9, 2017	25.52	26.05	25.06	25.94
2398	NYSE	BIP	Tue, Aug 8, 2017	24.90	25.99	24.81	25.82
2397	NYSE	BIP	Mon, Aug 7, 2017	24.75	25.05	24.72	24.90
2396	NYSE	BIP	Fri, Aug 4, 2017	24.24	24.26	24.10	24.12
2395	NYSE	BIP	Thu, Aug 3, 2017	24.27	24.60	23.85	24.12
2394	NYSE	BIP	Wed, Aug 2, 2017	24.44	24.69	24.44	24.52
2393	NYSE	BIP	Tue, Aug 1, 2017	24.38	24.50	24.21	24.44
2392	NYSE	BIP	Mon, Jul 31, 2017	24.06	24.29	24.03	24.24
2391	NYSE	BIP	Fri, Jul 28, 2017	24.15	24.32	24.05	24.13
2390	NYSE	BIP	Thu, Jul 27, 2017	24.33	24.42	24.11	24.19
2389	NYSE	BIP	Wed, Jul 26, 2017	24.35	24.48	24.27	24.35
2388	NYSE	BIP	Tue, Jul 25, 2017	24.36	24.42	24.19	24.30
2387	NYSE	BIP	Mon, Jul 24, 2017	24.23	24.35	24.08	24.29
2386	NYSE	BIP	Fri, Jul 21, 2017	24.25	24.29	24.10	24.23
2385	NYSE	BIP	Thu, Jul 20, 2017	23.88	24.17	23.81	24.14
2384	NYSE	BIP	Wed, Jul 19, 2017	23.82	24.00	23.82	23.84
2383	NYSE	BIP	Tue, Jul 18, 2017	23.95	24.11	23.76	23.82
2382	NYSE	BIP	Mon, Jul 17, 2017	24.24	24.27	23.90	23.95
2381	NYSE	BIP	Fri, Jul 14, 2017	24.04	24.29	23.98	24.20
2380	NYSE	BIP	Thu, Jul 13, 2017	24.40	24.40	24.00	24.09
2379	NYSE	BIP	Wed, Jul 12, 2017	24.15	24.45	24.03	24.29
2378	NYSE	BIP	Tue, Jul 11, 2017	24.11	24.15	23.97	24.03
2377	NYSE	BIP	Mon, Jul 10, 2017	24.18	24.37	24.09	24.14
2376	NYSE	BIP	Fri, Jul 7, 2017	24.42	24.45	24.12	24.20
2375	NYSE	BIP	Thu, Jul 6, 2017	24.66	24.81	24.36	24.36
2374	NYSE	BIP	Wed, Jul 5, 2017	24.84	24.89	24.54	24.82
2373	NYSE	BIP	Mon, Jul 3, 2017	24.57	24.80	24.52	24.67
2372	NYSE	BIP	Fri, Jun 30, 2017	24.50	24.69	24.46	24.51
2371	NYSE	BIP	Thu, Jun 29, 2017	24.58	24.72	24.29	24.55
2370	NYSE	BIP	Wed, Jun 28, 2017	24.60	24.90	24.60	24.64
2369	NYSE	BIP	Tue, Jun 27, 2017	24.66	24.75	24.55	24.59
2368	NYSE	BIP	Mon, Jun 26, 2017	24.62	24.76	24.52	24.60
2367	NYSE	BIP	Fri, Jun 23, 2017	24.38	24.57	24.26	24.51
2366	NYSE	BIP	Thu, Jun 22, 2017	24.32	24.59	24.23	24.35
2365	NYSE	BIP	Wed, Jun 21, 2017	24.25	24.39	24.12	24.20
2364	NYSE	BIP	Tue, Jun 20, 2017	24.39	24.51	24.21	24.27
2363	NYSE	BIP	Mon, Jun 19, 2017	24.07	24.59	23.90	24.48
2362	NYSE	BIP	Fri, Jun 16, 2017	24.06	24.23	23.94	24.11
2361	NYSE	BIP	Thu, Jun 15, 2017	23.46	23.84	23.39	23.81
2360	NYSE	BIP	Wed, Jun 14, 2017	23.95	23.97	23.58	23.63
2359	NYSE	BIP	Tue, Jun 13, 2017	23.79	24.01	23.47	23.90
2358	NYSE	BIP	Mon, Jun 12, 2017	24.04	24.06	23.69	23.85
2357	NYSE	BIP	Fri, Jun 9, 2017	24.02	24.26	23.95	24.06
2356	NYSE	BIP	Thu, Jun 8, 2017	24.06	24.08	23.92	24.02
2355	NYSE	BIP	Wed, Jun 7, 2017	24.37	24.37	24.02	24.06
2354	NYSE	BIP	Tue, Jun 6, 2017	24.29	24.36	24.19	24.24
2353	NYSE	BIP	Mon, Jun 5, 2017	24.48	24.50	24.09	24.30
2352	NYSE	BIP	Fri, Jun 2, 2017	24.72	24.76	24.42	24.45
2351	NYSE	BIP	Thu, Jun 1, 2017	24.27	24.61	24.19	24.51
2350	NYSE	BIP	Wed, May 31, 2017	24.20	24.32	24.02	24.27
2349	NYSE	BIP	Tue, May 30, 2017	24.12	24.21	23.94	24.12
2348	NYSE	BIP	Fri, May 26, 2017	24.08	24.08	23.82	24.03
2347	NYSE	BIP	Thu, May 25, 2017	24.35	24.35	23.97	23.84
2346	NYSE	BIP	Wed, May 24, 2017	24.12	24.47	24.06	24.30
2345	NYSE	BIP	Tue, May 23, 2017	24.02	24.15	23.88	24.00
2344	NYSE	BIP	Mon, May 22, 2017	23.74	24.15	23.74	24.02
2343	NYSE	BIP	Fri, May 19, 2017	23.42	23.84	23.37	23.73
2342	NYSE	BIP	Thu, May 18, 2017	23.61	23.66	23.24	23.37
2341	NYSE	BIP	Wed, May 17, 2017	24.15	24.15	23.61	23.68
2340	NYSE	BIP	Tue, May 16, 2017	24.54	24.57	24.15	24.25
2339	NYSE	BIP	Mon, May 15, 2017	24.01	24.32	23.91	24.18
2338	NYSE	BIP	Fri, May 12, 2017	23.69	24.02	23.61	23.89
2337	NYSE	BIP	Thu, May 11, 2017	23.75	23.75	23.54	23.64
2336	NYSE	BIP	Wed, May 10, 2017	23.87	23.87	23.61	23.75
2335	NYSE	BIP	Tue, May 9, 2017	24.06	24.06	23.69	23.78
2334	NYSE	BIP	Mon, May 8, 2017	24.18	24.21	23.76	23.97
2333	NYSE	BIP	Fri, May 5, 2017	23.46	24.08	23.38	24.02
2332	NYSE	BIP	Thu, May 4, 2017	23.49	23.59	23.25	23.31
2331	NYSE	BIP	Wed, May 3, 2017	23.58	23.70	23.44	23.45
2330	NYSE	BIP	Tue, May 2, 2017	23.56	23.59	23.42	23.58
2329	NYSE	BIP	Mon, May 1, 2017	23.74	23.88	23.52	23.55
2328	NYSE	BIP	Fri, Apr 28, 2017	23.45	23.68	23.36	23.59
2327	NYSE	BIP	Thu, Apr 27, 2017	23.55	23.55	23.28	23.43
2326	NYSE	BIP	Wed, Apr 26, 2017	23.79	23.80	23.42	23.44
2325	NYSE	BIP	Tue, Apr 25, 2017	23.67	23.77	23.47	23.74
2324	NYSE	BIP	Mon, Apr 24, 2017	23.85	24.15	23.38	23.57
2323	NYSE	BIP	Fri, Apr 21, 2017	23.23	23.23	22.99	23.11
2322	NYSE	BIP	Thu, Apr 20, 2017	23.15	23.15	22.94	23.08
2321	NYSE	BIP	Wed, Apr 19, 2017	23.22	23.24	22.97	23.07
2320	NYSE	BIP	Tue, Apr 18, 2017	23.61	23.63	23.23	23.25
2319	NYSE	BIP	Mon, Apr 17, 2017	23.47	23.79	23.43	23.62
2318	NYSE	BIP	Thu, Apr 13, 2017	23.31	23.50	23.26	23.42
2317	NYSE	BIP	Wed, Apr 12, 2017	23.02	23.34	23.02	23.30
2316	NYSE	BIP	Tue, Apr 11, 2017	22.99	23.13	22.92	23.06
2315	NYSE	BIP	Mon, Apr 10, 2017	22.69	23.06	22.69	22.99
2314	NYSE	BIP	Fri, Apr 7, 2017	22.81	22.94	22.70	22.76
2313	NYSE	BIP	Thu, Apr 6, 2017	22.91	22.96	22.79	22.81
2312	NYSE	BIP	Wed, Apr 5, 2017	23.00	23.03	22.80	22.94
2311	NYSE	BIP	Tue, Apr 4, 2017	23.12	23.16	22.87	22.97
2310	NYSE	BIP	Mon, Apr 3, 2017	23.11	23.17	22.93	23.09
2309	NYSE	BIP	Fri, Mar 31, 2017	23.24	23.32	23.09	23.17
2308	NYSE	BIP	Thu, Mar 30, 2017	23.34	23.40	23.13	23.18
2307	NYSE	BIP	Wed, Mar 29, 2017	23.30	23.52	23.14	23.33
2306	NYSE	BIP	Tue, Mar 28, 2017	23.22	23.34	23.15	23.24
2305	NYSE	BIP	Mon, Mar 27, 2017	22.91	23.34	22.86	23.15
2304	NYSE	BIP	Fri, Mar 24, 2017	22.54	22.99	22.54	22.94
2303	NYSE	BIP	Thu, Mar 23, 2017	22.54	22.81	22.42	22.52
2302	NYSE	BIP	Wed, Mar 22, 2017	22.18	22.62	22.13	22.55
2301	NYSE	BIP	Tue, Mar 21, 2017	22.10	22.24	22.08	22.16
2300	NYSE	BIP	Mon, Mar 20, 2017	22.02	22.09	21.92	22.02
2299	NYSE	BIP	Fri, Mar 17, 2017	22.02	22.06	21.88	22.02
2298	NYSE	BIP	Thu, Mar 16, 2017	22.04	22.06	21.91	22.00
2297	NYSE	BIP	Wed, Mar 15, 2017	21.71	21.98	21.68	21.91
2296	NYSE	BIP	Tue, Mar 14, 2017	21.68	21.84	21.60	21.71
2295	NYSE	BIP	Mon, Mar 13, 2017	21.56	21.73	21.48	21.70
2294	NYSE	BIP	Fri, Mar 10, 2017	21.36	21.61	21.36	21.51
2293	NYSE	BIP	Thu, Mar 9, 2017	21.19	21.36	21.19	21.31
2292	NYSE	BIP	Wed, Mar 8, 2017	21.27	21.42	21.18	21.27
2291	NYSE	BIP	Tue, Mar 7, 2017	21.18	21.32	21.15	21.30
2290	NYSE	BIP	Mon, Mar 6, 2017	21.52	21.52	21.16	21.28
2289	NYSE	BIP	Fri, Mar 3, 2017	21.31	21.51	21.21	21.46
2288	NYSE	BIP	Thu, Mar 2, 2017	21.51	21.67	21.31	21.36
2287	NYSE	BIP	Wed, Mar 1, 2017	21.73	21.76	21.51	21.57
2286	NYSE	BIP	Tue, Feb 28, 2017	21.88	21.97	21.58	21.62
2285	NYSE	BIP	Mon, Feb 27, 2017	21.89	22.00	21.79	21.94
2284	NYSE	BIP	Fri, Feb 24, 2017	22.00	22.06	21.75	21.86
2283	NYSE	BIP	Thu, Feb 23, 2017	22.16	22.16	21.99	21.86
2282	NYSE	BIP	Wed, Feb 22, 2017	22.11	22.12	21.87	22.02
2281	NYSE	BIP	Tue, Feb 21, 2017	22.04	22.20	21.77	22.20
2280	NYSE	BIP	Fri, Feb 17, 2017	21.86	21.92	21.64	21.73
2279	NYSE	BIP	Thu, Feb 16, 2017	22.10	22.10	21.59	21.77
2278	NYSE	BIP	Wed, Feb 15, 2017	21.88	22.09	21.81	21.97
2277	NYSE	BIP	Tue, Feb 14, 2017	21.87	22.03	21.81	21.96
2276	NYSE	BIP	Mon, Feb 13, 2017	21.65	21.94	21.55	21.86
2275	NYSE	BIP	Fri, Feb 10, 2017	22.05	22.40	21.59	21.61
2274	NYSE	BIP	Thu, Feb 9, 2017	21.51	22.07	21.51	21.88
2273	NYSE	BIP	Wed, Feb 8, 2017	21.13	21.58	21.07	21.39
2272	NYSE	BIP	Tue, Feb 7, 2017	20.97	21.16	20.82	21.16
2271	NYSE	BIP	Mon, Feb 6, 2017	21.36	21.39	20.90	20.99
2270	NYSE	BIP	Fri, Feb 3, 2017	20.87	21.19	20.74	21.16
2269	NYSE	BIP	Thu, Feb 2, 2017	21.04	21.04	20.70	20.74
2268	NYSE	BIP	Wed, Feb 1, 2017	20.98	21.40	20.61	20.75
2267	NYSE	BIP	Tue, Jan 31, 2017	20.61	20.97	20.58	20.94
2266	NYSE	BIP	Mon, Jan 30, 2017	21.21	21.24	20.55	20.64
2265	NYSE	BIP	Fri, Jan 27, 2017	21.15	21.46	21.15	21.32
2264	NYSE	BIP	Thu, Jan 26, 2017	21.60	21.62	21.19	21.24
2263	NYSE	BIP	Wed, Jan 25, 2017	21.54	21.54	21.28	21.45
2262	NYSE	BIP	Tue, Jan 24, 2017	20.97	21.46	20.97	21.35
2261	NYSE	BIP	Mon, Jan 23, 2017	21.44	21.44	20.91	20.97
2260	NYSE	BIP	Fri, Jan 20, 2017	21.21	21.39	21.21	21.28
2259	NYSE	BIP	Thu, Jan 19, 2017	21.27	21.37	21.18	21.25
2258	NYSE	BIP	Wed, Jan 18, 2017	21.55	21.69	21.19	21.22
2257	NYSE	BIP	Tue, Jan 17, 2017	21.15	21.73	21.15	21.46
2256	NYSE	BIP	Fri, Jan 13, 2017	20.60	20.80	20.53	20.74
2255	NYSE	BIP	Thu, Jan 12, 2017	20.65	20.73	20.53	20.60
2254	NYSE	BIP	Wed, Jan 11, 2017	20.35	20.70	20.35	20.56
2253	NYSE	BIP	Tue, Jan 10, 2017	20.43	20.66	20.35	20.42
2252	NYSE	BIP	Mon, Jan 9, 2017	20.79	20.79	20.42	20.52
2251	NYSE	BIP	Fri, Jan 6, 2017	20.63	20.76	20.50	20.74
2250	NYSE	BIP	Thu, Jan 5, 2017	20.45	20.66	20.37	20.55
2249	NYSE	BIP	Wed, Jan 4, 2017	20.23	20.44	20.23	20.37
2248	NYSE	BIP	Tue, Jan 3, 2017	20.19	20.22	19.89	20.04
2247	NYSE	BIP	Fri, Dec 30, 2016	20.13	20.17	19.96	20.06
2246	NYSE	BIP	Thu, Dec 29, 2016	19.83	20.05	19.83	19.99
2245	NYSE	BIP	Wed, Dec 28, 2016	19.88	20.14	19.84	19.87
2244	NYSE	BIP	Tue, Dec 27, 2016	20.25	20.30	19.93	20.00
2243	NYSE	BIP	Fri, Dec 23, 2016	19.98	20.37	19.98	20.12
2242	NYSE	BIP	Thu, Dec 22, 2016	19.83	20.19	19.78	20.06
2241	NYSE	BIP	Wed, Dec 21, 2016	19.86	20.19	19.79	19.88
2240	NYSE	BIP	Tue, Dec 20, 2016	20.02	20.07	19.82	19.91
2239	NYSE	BIP	Mon, Dec 19, 2016	19.92	20.23	19.78	20.01
2238	NYSE	BIP	Fri, Dec 16, 2016	19.43	19.90	19.36	19.89
2237	NYSE	BIP	Thu, Dec 15, 2016	19.21	19.44	19.20	19.38
2236	NYSE	BIP	Wed, Dec 14, 2016	19.49	19.73	19.31	19.34
2235	NYSE	BIP	Tue, Dec 13, 2016	19.58	19.71	19.42	19.46
2234	NYSE	BIP	Mon, Dec 12, 2016	19.63	19.71	19.47	19.59
2233	NYSE	BIP	Fri, Dec 9, 2016	19.65	19.77	19.56	19.61
2232	NYSE	BIP	Thu, Dec 8, 2016	19.45	19.62	19.15	19.58
2231	NYSE	BIP	Wed, Dec 7, 2016	19.22	19.50	19.12	19.45
2230	NYSE	BIP	Tue, Dec 6, 2016	19.17	19.23	19.07	19.20
2229	NYSE	BIP	Mon, Dec 5, 2016	19.17	19.19	18.93	19.17
2228	NYSE	BIP	Fri, Dec 2, 2016	19.13	19.17	19.06	19.17
2227	NYSE	BIP	Thu, Dec 1, 2016	19.06	19.14	18.94	19.09
2226	NYSE	BIP	Wed, Nov 30, 2016	18.99	19.05	18.83	18.87
2225	NYSE	BIP	Tue, Nov 29, 2016	18.66	19.06	18.59	18.99
2224	NYSE	BIP	Mon, Nov 28, 2016	19.79	19.81	19.53	19.66
2223	NYSE	BIP	Fri, Nov 25, 2016	19.88	19.97	19.75	19.80
2222	NYSE	BIP	Wed, Nov 23, 2016	19.85	20.10	19.77	19.80
2221	NYSE	BIP	Tue, Nov 22, 2016	19.83	20.17	19.53	19.77
2220	NYSE	BIP	Mon, Nov 21, 2016	19.37	19.89	19.31	19.79
2219	NYSE	BIP	Fri, Nov 18, 2016	19.35	19.35	19.13	19.31
2218	NYSE	BIP	Thu, Nov 17, 2016	19.04	19.45	19.04	19.24
2217	NYSE	BIP	Wed, Nov 16, 2016	19.01	19.25	19.00	19.13
2216	NYSE	BIP	Tue, Nov 15, 2016	18.65	19.13	18.65	19.03
2215	NYSE	BIP	Mon, Nov 14, 2016	19.49	19.50	18.43	18.67
2214	NYSE	BIP	Fri, Nov 11, 2016	19.38	19.64	19.29	19.34
2213	NYSE	BIP	Thu, Nov 10, 2016	20.67	20.67	19.46	19.46
2212	NYSE	BIP	Wed, Nov 9, 2016	19.52	20.37	19.49	20.36
2211	NYSE	BIP	Tue, Nov 8, 2016	20.07	20.35	20.00	20.20
2210	NYSE	BIP	Mon, Nov 7, 2016	19.39	20.19	19.39	20.04
2209	NYSE	BIP	Fri, Nov 4, 2016	19.54	19.92	18.59	19.22
2208	NYSE	BIP	Thu, Nov 3, 2016	19.77	19.94	19.68	19.90
2207	NYSE	BIP	Wed, Nov 2, 2016	20.00	20.04	19.52	19.73
2206	NYSE	BIP	Tue, Nov 1, 2016	20.34	20.39	19.92	19.95
2205	NYSE	BIP	Mon, Oct 31, 2016	20.18	20.52	20.18	20.27
2204	NYSE	BIP	Fri, Oct 28, 2016	20.37	20.50	20.20	20.30
2203	NYSE	BIP	Thu, Oct 27, 2016	20.61	20.62	20.31	20.47
2202	NYSE	BIP	Wed, Oct 26, 2016	20.43	20.58	20.31	20.48
2201	NYSE	BIP	Tue, Oct 25, 2016	20.43	20.61	20.41	20.44
2200	NYSE	BIP	Mon, Oct 24, 2016	20.58	20.67	20.36	20.47
2199	NYSE	BIP	Fri, Oct 21, 2016	20.64	20.88	20.44	20.55
2198	NYSE	BIP	Thu, Oct 20, 2016	20.67	20.84	20.53	20.58
2197	NYSE	BIP	Wed, Oct 19, 2016	20.34	20.56	20.31	20.55
2196	NYSE	BIP	Tue, Oct 18, 2016	20.52	20.74	20.30	20.37
2195	NYSE	BIP	Mon, Oct 17, 2016	20.40	20.47	20.34	20.40
2194	NYSE	BIP	Fri, Oct 14, 2016	20.28	20.51	20.28	20.38
2193	NYSE	BIP	Thu, Oct 13, 2016	20.16	20.43	20.06	20.31
2192	NYSE	BIP	Wed, Oct 12, 2016	19.88	20.16	19.81	20.14
2191	NYSE	BIP	Tue, Oct 11, 2016	20.29	20.29	19.85	19.87
2190	NYSE	BIP	Mon, Oct 10, 2016	20.03	20.37	20.03	20.25
2189	NYSE	BIP	Fri, Oct 7, 2016	20.02	20.19	19.88	20.03
2188	NYSE	BIP	Thu, Oct 6, 2016	20.22	20.34	20.02	20.04
2187	NYSE	BIP	Wed, Oct 5, 2016	20.31	20.34	20.10	20.28
2186	NYSE	BIP	Tue, Oct 4, 2016	20.78	20.78	20.09	20.17
2185	NYSE	BIP	Mon, Oct 3, 2016	20.84	20.92	20.58	20.71
2184	NYSE	BIP	Fri, Sep 30, 2016	20.76	20.90	20.57	20.76
2183	NYSE	BIP	Thu, Sep 29, 2016	20.50	20.67	20.41	20.58
2182	NYSE	BIP	Wed, Sep 28, 2016	20.27	20.58	20.27	20.50
2181	NYSE	BIP	Tue, Sep 27, 2016	20.61	20.61	20.19	20.35
2180	NYSE	BIP	Mon, Sep 26, 2016	20.54	20.99	20.53	20.60
2179	NYSE	BIP	Fri, Sep 23, 2016	20.50	20.75	20.08	20.72
2178	NYSE	BIP	Thu, Sep 22, 2016	20.32	20.72	20.24	20.41
2177	NYSE	BIP	Wed, Sep 21, 2016	20.11	20.22	19.62	20.10
2176	NYSE	BIP	Tue, Sep 20, 2016	20.50	20.52	19.90	19.95
2175	NYSE	BIP	Mon, Sep 19, 2016	19.78	20.44	19.78	20.35
2174	NYSE	BIP	Fri, Sep 16, 2016	19.56	19.81	19.47	19.62
2173	NYSE	BIP	Thu, Sep 15, 2016	19.17	19.82	19.16	19.68
2172	NYSE	BIP	Wed, Sep 14, 2016	18.78	19.05	18.75	19.01
2171	NYSE	BIP	Tue, Sep 13, 2016	18.91	18.91	18.58	18.70
2170	NYSE	BIP	Mon, Sep 12, 2016	18.90	19.34	18.69	19.11
2169	NYSE	BIP	Fri, Sep 9, 2016	19.64	19.65	18.99	19.04
2168	NYSE	BIP	Thu, Sep 8, 2016	19.64	19.93	19.62	19.81
2167	NYSE	BIP	Wed, Sep 7, 2016	19.63	19.63	19.52	19.58
2166	NYSE	BIP	Tue, Sep 6, 2016	19.49	19.64	19.46	19.61
2165	NYSE	BIP	Fri, Sep 2, 2016	19.42	19.50	19.39	19.45
2164	NYSE	BIP	Thu, Sep 1, 2016	19.05	19.25	18.97	19.19
2163	NYSE	BIP	Wed, Aug 31, 2016	19.21	19.40	19.12	19.15
2162	NYSE	BIP	Tue, Aug 30, 2016	19.29	19.43	19.23	19.30
2161	NYSE	BIP	Mon, Aug 29, 2016	19.35	19.45	19.27	19.33
2160	NYSE	BIP	Fri, Aug 26, 2016	19.67	19.75	19.41	19.21
2159	NYSE	BIP	Thu, Aug 25, 2016	19.55	19.64	19.51	19.53
2158	NYSE	BIP	Wed, Aug 24, 2016	19.85	19.85	19.57	19.60
2157	NYSE	BIP	Tue, Aug 23, 2016	19.68	19.84	19.56	19.71
2156	NYSE	BIP	Mon, Aug 22, 2016	19.61	19.61	19.47	19.52
2155	NYSE	BIP	Fri, Aug 19, 2016	19.92	19.98	19.49	19.61
2154	NYSE	BIP	Thu, Aug 18, 2016	19.97	20.12	19.89	20.00
2153	NYSE	BIP	Wed, Aug 17, 2016	19.90	20.13	19.77	19.97
2152	NYSE	BIP	Tue, Aug 16, 2016	20.11	20.11	19.86	19.90
2151	NYSE	BIP	Mon, Aug 15, 2016	20.05	20.17	19.93	19.99
2150	NYSE	BIP	Fri, Aug 12, 2016	20.14	20.18	19.93	19.97
2149	NYSE	BIP	Thu, Aug 11, 2016	20.05	20.22	19.99	20.03
2148	NYSE	BIP	Wed, Aug 10, 2016	19.99	20.05	19.88	20.00
2147	NYSE	BIP	Tue, Aug 9, 2016	19.81	19.82	19.70	19.80
2146	NYSE	BIP	Mon, Aug 8, 2016	19.59	19.86	19.54	19.72
2145	NYSE	BIP	Fri, Aug 5, 2016	19.50	19.61	19.25	19.55
2144	NYSE	BIP	Thu, Aug 4, 2016	19.01	19.53	18.95	19.38
2143	NYSE	BIP	Wed, Aug 3, 2016	18.58	19.07	18.58	18.81
2142	NYSE	BIP	Tue, Aug 2, 2016	18.49	18.72	18.44	18.65
2141	NYSE	BIP	Mon, Aug 1, 2016	18.85	18.85	18.47	18.49
2140	NYSE	BIP	Fri, Jul 29, 2016	18.28	18.87	18.22	18.80
2139	NYSE	BIP	Thu, Jul 28, 2016	18.22	18.36	18.05	18.20
2138	NYSE	BIP	Wed, Jul 27, 2016	18.56	18.56	18.24	18.25
2137	NYSE	BIP	Tue, Jul 26, 2016	18.54	18.71	18.45	18.48
2136	NYSE	BIP	Mon, Jul 25, 2016	18.67	18.67	18.40	18.55
2135	NYSE	BIP	Fri, Jul 22, 2016	18.78	18.89	18.54	18.67
2134	NYSE	BIP	Thu, Jul 21, 2016	19.11	19.19	18.74	18.77
2133	NYSE	BIP	Wed, Jul 20, 2016	18.77	19.22	18.75	19.10
2132	NYSE	BIP	Tue, Jul 19, 2016	18.63	18.92	18.55	18.81
2131	NYSE	BIP	Mon, Jul 18, 2016	18.60	18.85	18.58	18.74
2130	NYSE	BIP	Fri, Jul 15, 2016	18.67	18.67	18.39	18.60
2129	NYSE	BIP	Thu, Jul 14, 2016	18.66	18.79	18.47	18.49
2128	NYSE	BIP	Wed, Jul 13, 2016	18.69	18.90	18.58	18.64
2127	NYSE	BIP	Tue, Jul 12, 2016	18.55	18.85	18.46	18.70
2126	NYSE	BIP	Mon, Jul 11, 2016	18.50	18.60	18.19	18.46
2125	NYSE	BIP	Fri, Jul 8, 2016	18.38	18.53	18.21	18.50
2124	NYSE	BIP	Thu, Jul 7, 2016	18.77	18.77	18.11	18.23
2123	NYSE	BIP	Wed, Jul 6, 2016	18.04	18.60	17.74	18.53
2122	NYSE	BIP	Tue, Jul 5, 2016	18.42	18.46	18.18	18.26
2121	NYSE	BIP	Fri, Jul 1, 2016	17.98	18.55	17.98	18.43
2120	NYSE	BIP	Thu, Jun 30, 2016	17.72	18.08	17.59	18.08
2119	NYSE	BIP	Wed, Jun 29, 2016	17.03	17.69	17.03	17.64
2118	NYSE	BIP	Tue, Jun 28, 2016	17.00	17.00	16.77	16.84
2117	NYSE	BIP	Mon, Jun 27, 2016	16.96	17.06	16.65	16.73
2116	NYSE	BIP	Fri, Jun 24, 2016	17.24	17.67	16.99	17.20
2115	NYSE	BIP	Thu, Jun 23, 2016	17.77	17.85	17.67	17.81
2114	NYSE	BIP	Wed, Jun 22, 2016	17.74	17.78	17.61	17.62
2113	NYSE	BIP	Tue, Jun 21, 2016	18.02	18.02	17.60	17.72
2112	NYSE	BIP	Mon, Jun 20, 2016	17.75	18.00	17.63	17.86
2111	NYSE	BIP	Fri, Jun 17, 2016	17.60	17.73	17.51	17.66
2110	NYSE	BIP	Thu, Jun 16, 2016	17.46	17.62	17.21	17.52
2109	NYSE	BIP	Wed, Jun 15, 2016	17.62	17.67	17.49	17.59
2108	NYSE	BIP	Tue, Jun 14, 2016	17.70	17.74	17.47	17.52
2107	NYSE	BIP	Mon, Jun 13, 2016	18.00	18.00	17.73	17.73
2106	NYSE	BIP	Fri, Jun 10, 2016	18.02	18.08	17.88	18.02
2105	NYSE	BIP	Thu, Jun 9, 2016	17.88	18.10	17.81	18.04
2104	NYSE	BIP	Wed, Jun 8, 2016	17.66	17.91	17.66	17.84
2103	NYSE	BIP	Tue, Jun 7, 2016	17.54	17.62	17.40	17.50
2102	NYSE	BIP	Mon, Jun 6, 2016	17.25	17.55	17.24	17.46
2101	NYSE	BIP	Fri, Jun 3, 2016	17.22	17.48	17.17	17.21
2100	NYSE	BIP	Thu, Jun 2, 2016	16.99	17.26	16.98	17.17
2099	NYSE	BIP	Wed, Jun 1, 2016	17.07	17.16	16.78	17.12
2098	NYSE	BIP	Tue, May 31, 2016	16.96	17.15	16.91	17.08
2097	NYSE	BIP	Fri, May 27, 2016	16.98	17.02	16.84	16.95
2096	NYSE	BIP	Thu, May 26, 2016	16.90	16.98	16.80	16.90
2095	NYSE	BIP	Wed, May 25, 2016	17.03	17.11	16.89	16.80
2094	NYSE	BIP	Tue, May 24, 2016	17.05	17.14	16.95	17.00
2093	NYSE	BIP	Mon, May 23, 2016	17.03	17.06	16.93	16.97
2092	NYSE	BIP	Fri, May 20, 2016	17.08	17.16	16.99	17.06
2091	NYSE	BIP	Thu, May 19, 2016	17.28	17.28	17.00	17.08
2090	NYSE	BIP	Wed, May 18, 2016	17.45	17.56	17.28	17.28
2089	NYSE	BIP	Tue, May 17, 2016	17.32	17.56	17.29	17.51
2088	NYSE	BIP	Mon, May 16, 2016	17.33	17.54	17.28	17.32
2087	NYSE	BIP	Fri, May 13, 2016	17.12	17.22	17.04	17.16
2086	NYSE	BIP	Thu, May 12, 2016	17.43	17.52	17.29	17.32
2085	NYSE	BIP	Wed, May 11, 2016	17.20	17.44	17.07	17.34
2084	NYSE	BIP	Tue, May 10, 2016	17.14	17.34	16.91	17.26
2083	NYSE	BIP	Mon, May 9, 2016	17.36	17.36	16.99	17.08
2082	NYSE	BIP	Fri, May 6, 2016	16.83	17.37	16.83	17.28
2081	NYSE	BIP	Thu, May 5, 2016	16.50	16.96	16.50	16.89
2080	NYSE	BIP	Wed, May 4, 2016	16.75	16.77	16.47	16.59
2079	NYSE	BIP	Tue, May 3, 2016	16.65	16.87	16.40	16.77
2078	NYSE	BIP	Mon, May 2, 2016	16.82	16.90	16.71	16.80
2077	NYSE	BIP	Fri, Apr 29, 2016	17.02	17.09	16.70	16.85
2076	NYSE	BIP	Thu, Apr 28, 2016	17.00	17.17	16.97	17.01
2075	NYSE	BIP	Wed, Apr 27, 2016	16.90	17.12	16.28	17.01
2074	NYSE	BIP	Tue, Apr 26, 2016	16.86	17.02	16.83	16.89
2073	NYSE	BIP	Mon, Apr 25, 2016	16.79	16.88	16.69	16.83
2072	NYSE	BIP	Fri, Apr 22, 2016	16.73	17.03	16.73	16.79
2071	NYSE	BIP	Thu, Apr 21, 2016	16.78	16.78	16.57	16.71
2070	NYSE	BIP	Wed, Apr 20, 2016	16.66	16.78	16.46	16.75
2069	NYSE	BIP	Tue, Apr 19, 2016	16.59	16.75	16.57	16.69
2068	NYSE	BIP	Mon, Apr 18, 2016	16.48	16.61	16.46	16.57
2067	NYSE	BIP	Fri, Apr 15, 2016	16.56	16.69	16.51	16.57
2066	NYSE	BIP	Thu, Apr 14, 2016	16.58	16.65	16.48	16.57
2065	NYSE	BIP	Wed, Apr 13, 2016	16.62	16.62	16.51	16.61
2064	NYSE	BIP	Tue, Apr 12, 2016	16.51	16.66	16.35	16.62
2063	NYSE	BIP	Mon, Apr 11, 2016	16.30	16.51	16.26	16.41
2062	NYSE	BIP	Fri, Apr 8, 2016	16.02	16.26	16.02	16.23
2061	NYSE	BIP	Thu, Apr 7, 2016	15.98	16.06	15.80	15.84
2060	NYSE	BIP	Wed, Apr 6, 2016	16.00	16.14	15.91	16.05
2059	NYSE	BIP	Tue, Apr 5, 2016	16.11	16.11	16.11	16.05
2058	NYSE	BIP	Mon, Apr 4, 2016	16.63	16.68	16.07	16.11
2057	NYSE	BIP	Fri, Apr 1, 2016	16.72	16.89	16.53	16.72
2056	NYSE	BIP	Thu, Mar 31, 2016	16.55	16.91	16.48	16.83
2055	NYSE	BIP	Wed, Mar 30, 2016	16.38	16.60	16.33	16.52
2054	NYSE	BIP	Tue, Mar 29, 2016	16.18	16.33	16.05	16.29
2053	NYSE	BIP	Mon, Mar 28, 2016	15.94	16.20	15.91	16.17
2052	NYSE	BIP	Thu, Mar 24, 2016	15.87	15.87	15.87	15.94
2051	NYSE	BIP	Wed, Mar 23, 2016	16.24	16.26	15.87	15.87
2050	NYSE	BIP	Tue, Mar 22, 2016	16.22	16.35	16.02	16.24
2049	NYSE	BIP	Mon, Mar 21, 2016	16.04	16.29	16.01	16.27
2048	NYSE	BIP	Fri, Mar 18, 2016	16.15	16.21	16.02	16.04
2047	NYSE	BIP	Thu, Mar 17, 2016	15.99	16.25	15.97	16.08
2046	NYSE	BIP	Wed, Mar 16, 2016	15.87	16.07	15.79	15.98
2045	NYSE	BIP	Tue, Mar 15, 2016	15.72	15.72	15.72	15.90
2044	NYSE	BIP	Mon, Mar 14, 2016	15.71	15.79	15.56	15.78
2043	NYSE	BIP	Fri, Mar 11, 2016	15.57	15.57	15.57	15.76
2042	NYSE	BIP	Thu, Mar 10, 2016	15.63	15.63	15.63	15.57
2041	NYSE	BIP	Wed, Mar 9, 2016	15.44	15.44	15.44	15.63
2040	NYSE	BIP	Tue, Mar 8, 2016	15.64	15.65	15.38	15.44
2039	NYSE	BIP	Mon, Mar 7, 2016	15.04	15.58	14.98	15.55
2038	NYSE	BIP	Fri, Mar 4, 2016	14.99	15.11	14.86	15.11
2037	NYSE	BIP	Thu, Mar 3, 2016	14.91	14.91	14.91	14.92
2036	NYSE	BIP	Wed, Mar 2, 2016	15.18	15.20	14.80	14.91
2035	NYSE	BIP	Tue, Mar 1, 2016	15.14	15.33	14.97	15.19
2034	NYSE	BIP	Mon, Feb 29, 2016	14.87	15.05	14.87	15.04
2033	NYSE	BIP	Fri, Feb 26, 2016	14.74	14.74	14.74	14.87
2032	NYSE	BIP	Thu, Feb 25, 2016	14.46	14.76	14.46	14.74
2031	NYSE	BIP	Wed, Feb 24, 2016	14.44	14.78	14.26	14.65
2030	NYSE	BIP	Tue, Feb 23, 2016	14.35	14.54	14.27	14.51
2029	NYSE	BIP	Mon, Feb 22, 2016	14.34	14.57	14.11	14.24
2028	NYSE	BIP	Fri, Feb 19, 2016	14.14	14.20	13.97	14.11
2027	NYSE	BIP	Thu, Feb 18, 2016	14.12	14.31	14.10	14.19
2026	NYSE	BIP	Wed, Feb 17, 2016	14.01	14.15	13.89	14.07
2025	NYSE	BIP	Tue, Feb 16, 2016	13.85	14.02	13.68	13.82
2024	NYSE	BIP	Fri, Feb 12, 2016	13.75	13.87	13.59	13.69
2023	NYSE	BIP	Thu, Feb 11, 2016	13.87	13.92	13.37	13.55
2022	NYSE	BIP	Wed, Feb 10, 2016	14.11	14.27	13.97	14.02
2021	NYSE	BIP	Tue, Feb 9, 2016	14.10	14.36	14.07	14.18
2020	NYSE	BIP	Mon, Feb 8, 2016	14.24	14.36	14.05	14.20
2019	NYSE	BIP	Fri, Feb 5, 2016	14.51	14.64	14.30	14.30
2018	NYSE	BIP	Thu, Feb 4, 2016	14.30	14.58	14.30	14.50
2017	NYSE	BIP	Wed, Feb 3, 2016	14.05	14.29	13.79	14.21
2016	NYSE	BIP	Tue, Feb 2, 2016	14.14	14.19	13.86	13.92
2015	NYSE	BIP	Mon, Feb 1, 2016	14.37	14.38	14.10	14.19
2014	NYSE	BIP	Fri, Jan 29, 2016	14.21	14.36	14.10	14.36
2013	NYSE	BIP	Thu, Jan 28, 2016	13.65	14.12	13.63	13.96
2012	NYSE	BIP	Wed, Jan 27, 2016	13.30	13.66	13.25	13.57
2011	NYSE	BIP	Tue, Jan 26, 2016	13.21	13.38	13.19	13.31
2010	NYSE	BIP	Mon, Jan 25, 2016	13.22	13.25	13.10	13.11
2009	NYSE	BIP	Fri, Jan 22, 2016	13.10	13.31	13.08	13.23
2008	NYSE	BIP	Thu, Jan 21, 2016	12.88	13.13	12.79	12.91
2007	NYSE	BIP	Wed, Jan 20, 2016	12.75	12.86	12.18	12.81
2006	NYSE	BIP	Tue, Jan 19, 2016	13.13	13.13	12.81	12.86
2005	NYSE	BIP	Fri, Jan 15, 2016	13.11	13.35	12.91	13.13
2004	NYSE	BIP	Thu, Jan 14, 2016	13.55	13.65	13.15	13.44
2003	NYSE	BIP	Wed, Jan 13, 2016	13.25	13.96	13.09	13.41
2002	NYSE	BIP	Tue, Jan 12, 2016	13.75	13.77	12.52	12.95
2001	NYSE	BIP	Mon, Jan 11, 2016	13.73	13.83	13.45	13.57
2000	NYSE	BIP	Fri, Jan 8, 2016	13.59	13.76	13.29	13.69
1999	NYSE	BIP	Thu, Jan 7, 2016	14.00	14.17	13.53	13.57
1998	NYSE	BIP	Wed, Jan 6, 2016	14.61	14.63	14.22	14.33
1997	NYSE	BIP	Tue, Jan 5, 2016	15.01	15.01	14.67	14.77
1996	NYSE	BIP	Mon, Jan 4, 2016	15.01	15.08	14.81	14.87
1995	NYSE	BIP	Thu, Dec 31, 2015	14.95	15.29	14.79	15.14
1994	NYSE	BIP	Wed, Dec 30, 2015	15.17	15.21	14.89	14.94
1993	NYSE	BIP	Tue, Dec 29, 2015	15.10	15.35	15.10	15.27
1992	NYSE	BIP	Mon, Dec 28, 2015	15.28	15.28	15.00	15.02
1991	NYSE	BIP	Thu, Dec 24, 2015	15.16	15.54	15.16	15.32
1990	NYSE	BIP	Wed, Dec 23, 2015	15.13	15.30	15.06	15.19
1989	NYSE	BIP	Tue, Dec 22, 2015	15.01	15.14	14.82	15.05
1988	NYSE	BIP	Mon, Dec 21, 2015	15.03	15.18	14.88	14.92
1987	NYSE	BIP	Fri, Dec 18, 2015	15.18	15.18	14.98	15.00
1986	NYSE	BIP	Thu, Dec 17, 2015	15.57	15.57	15.14	15.18
1985	NYSE	BIP	Wed, Dec 16, 2015	15.17	15.67	15.15	15.64
1984	NYSE	BIP	Tue, Dec 15, 2015	14.82	15.24	14.82	15.18
1983	NYSE	BIP	Mon, Dec 14, 2015	15.06	15.21	14.78	14.79
1982	NYSE	BIP	Fri, Dec 11, 2015	15.06	15.27	14.98	15.09
1981	NYSE	BIP	Thu, Dec 10, 2015	15.05	15.25	15.01	15.19
1980	NYSE	BIP	Wed, Dec 9, 2015	15.20	15.46	15.02	15.05
1979	NYSE	BIP	Tue, Dec 8, 2015	15.10	15.24	15.03	15.20
1978	NYSE	BIP	Mon, Dec 7, 2015	15.58	15.63	15.16	15.24
1977	NYSE	BIP	Fri, Dec 4, 2015	16.02	16.14	15.64	15.68
1976	NYSE	BIP	Thu, Dec 3, 2015	16.41	16.47	15.82	16.05
1975	NYSE	BIP	Wed, Dec 2, 2015	16.52	16.62	16.21	16.25
1974	NYSE	BIP	Tue, Dec 1, 2015	16.74	16.86	16.55	16.55
1973	NYSE	BIP	Mon, Nov 30, 2015	16.71	16.86	16.58	16.59
1972	NYSE	BIP	Fri, Nov 27, 2015	16.79	16.86	16.63	16.63
1971	NYSE	BIP	Wed, Nov 25, 2015	16.74	16.81	16.41	16.41
1970	NYSE	BIP	Tue, Nov 24, 2015	16.85	16.98	16.72	16.95
1969	NYSE	BIP	Mon, Nov 23, 2015	16.79	16.90	16.70	16.89
1968	NYSE	BIP	Fri, Nov 20, 2015	16.75	16.82	16.68	16.77
1967	NYSE	BIP	Thu, Nov 19, 2015	16.59	16.75	16.49	16.67
1966	NYSE	BIP	Wed, Nov 18, 2015	16.67	16.75	16.53	16.63
1965	NYSE	BIP	Tue, Nov 17, 2015	16.51	16.72	16.44	16.60
1964	NYSE	BIP	Mon, Nov 16, 2015	16.20	16.51	16.20	16.51
1963	NYSE	BIP	Fri, Nov 13, 2015	16.40	16.47	16.25	16.25
1962	NYSE	BIP	Thu, Nov 12, 2015	16.38	16.55	16.38	16.43
1961	NYSE	BIP	Wed, Nov 11, 2015	16.77	16.78	16.49	16.49
1960	NYSE	BIP	Tue, Nov 10, 2015	16.63	16.78	16.63	16.74
1959	NYSE	BIP	Mon, Nov 9, 2015	16.43	16.65	16.43	16.61
1958	NYSE	BIP	Fri, Nov 6, 2015	16.70	16.75	16.37	16.52
1957	NYSE	BIP	Thu, Nov 5, 2015	16.71	16.82	16.58	16.75
1956	NYSE	BIP	Wed, Nov 4, 2015	16.94	16.98	16.59	16.70
1955	NYSE	BIP	Tue, Nov 3, 2015	16.78	16.97	16.59	16.78
1954	NYSE	BIP	Mon, Nov 2, 2015	16.76	16.91	16.58	16.79
1953	NYSE	BIP	Fri, Oct 30, 2015	16.75	16.86	16.66	16.80
1952	NYSE	BIP	Thu, Oct 29, 2015	16.22	16.82	16.22	16.76
1951	NYSE	BIP	Wed, Oct 28, 2015	16.30	16.35	16.04	16.28
1950	NYSE	BIP	Tue, Oct 27, 2015	16.38	16.39	16.04	16.31
1949	NYSE	BIP	Mon, Oct 26, 2015	16.58	16.73	16.40	16.41
1948	NYSE	BIP	Fri, Oct 23, 2015	16.77	16.78	16.48	16.55
1947	NYSE	BIP	Thu, Oct 22, 2015	16.44	16.85	16.44	16.63
1946	NYSE	BIP	Wed, Oct 21, 2015	16.78	16.93	16.39	16.42
1945	NYSE	BIP	Tue, Oct 20, 2015	16.66	16.95	16.62	16.77
1944	NYSE	BIP	Mon, Oct 19, 2015	16.81	16.95	16.51	16.66
1943	NYSE	BIP	Fri, Oct 16, 2015	16.62	16.90	16.58	16.83
1942	NYSE	BIP	Thu, Oct 15, 2015	16.20	16.90	16.20	16.63
1941	NYSE	BIP	Wed, Oct 14, 2015	16.10	16.30	16.08	16.15
1940	NYSE	BIP	Tue, Oct 13, 2015	16.15	16.19	16.01	16.10
1939	NYSE	BIP	Mon, Oct 12, 2015	16.10	16.41	16.10	16.34
1938	NYSE	BIP	Fri, Oct 9, 2015	16.18	16.41	16.05	16.10
1937	NYSE	BIP	Thu, Oct 8, 2015	15.65	16.18	15.58	16.10
1936	NYSE	BIP	Wed, Oct 7, 2015	15.58	15.81	15.57	15.60
1935	NYSE	BIP	Tue, Oct 6, 2015	15.50	15.58	15.39	15.46
1934	NYSE	BIP	Mon, Oct 5, 2015	15.20	15.56	15.18	15.44
1933	NYSE	BIP	Fri, Oct 2, 2015	14.83	15.09	14.81	15.08
1932	NYSE	BIP	Thu, Oct 1, 2015	14.81	14.99	14.76	14.85
1931	NYSE	BIP	Wed, Sep 30, 2015	14.75	14.92	14.64	14.69
1930	NYSE	BIP	Tue, Sep 29, 2015	14.88	15.03	14.68	14.68
1929	NYSE	BIP	Mon, Sep 28, 2015	15.31	15.31	14.84	14.86
1928	NYSE	BIP	Fri, Sep 25, 2015	15.38	15.41	15.21	15.32
1927	NYSE	BIP	Thu, Sep 24, 2015	15.23	15.32	15.03	15.23
1926	NYSE	BIP	Wed, Sep 23, 2015	15.38	15.49	15.33	15.36
1925	NYSE	BIP	Tue, Sep 22, 2015	15.34	15.47	15.22	15.38
1924	NYSE	BIP	Mon, Sep 21, 2015	15.31	15.53	15.30	15.40
1923	NYSE	BIP	Fri, Sep 18, 2015	15.25	15.50	15.25	15.28
1922	NYSE	BIP	Thu, Sep 17, 2015	15.06	15.44	15.04	15.32
1921	NYSE	BIP	Wed, Sep 16, 2015	15.05	15.27	14.99	15.08
1920	NYSE	BIP	Tue, Sep 15, 2015	15.16	15.24	15.00	15.02
1919	NYSE	BIP	Mon, Sep 14, 2015	14.96	15.24	14.96	15.19
1918	NYSE	BIP	Fri, Sep 11, 2015	15.12	15.26	14.92	14.95
1917	NYSE	BIP	Thu, Sep 10, 2015	15.19	15.32	15.09	15.10
1916	NYSE	BIP	Wed, Sep 9, 2015	15.36	15.40	15.18	15.22
1915	NYSE	BIP	Tue, Sep 8, 2015	15.18	15.36	15.12	15.23
1914	NYSE	BIP	Fri, Sep 4, 2015	14.95	15.13	14.88	15.06
1913	NYSE	BIP	Thu, Sep 3, 2015	14.78	15.32	14.77	15.13
1912	NYSE	BIP	Wed, Sep 2, 2015	15.32	15.38	14.74	14.76
1911	NYSE	BIP	Tue, Sep 1, 2015	15.58	15.68	15.21	15.21
1910	NYSE	BIP	Mon, Aug 31, 2015	15.85	15.89	15.67	15.78
1909	NYSE	BIP	Fri, Aug 28, 2015	16.08	16.12	15.74	15.94
1908	NYSE	BIP	Thu, Aug 27, 2015	15.64	16.38	15.64	16.03
1907	NYSE	BIP	Wed, Aug 26, 2015	15.62	15.72	15.36	15.57
1906	NYSE	BIP	Tue, Aug 25, 2015	15.88	15.99	15.30	15.38
1905	NYSE	BIP	Mon, Aug 24, 2015	15.25	15.86	14.76	15.24
1904	NYSE	BIP	Fri, Aug 21, 2015	16.08	16.23	15.83	15.86
1903	NYSE	BIP	Thu, Aug 20, 2015	16.09	16.30	16.00	16.19
1902	NYSE	BIP	Wed, Aug 19, 2015	16.12	16.54	16.08	16.09
1901	NYSE	BIP	Tue, Aug 18, 2015	16.29	16.39	16.06	16.07
1900	NYSE	BIP	Mon, Aug 17, 2015	16.66	16.74	15.78	16.19
1899	NYSE	BIP	Fri, Aug 14, 2015	16.78	16.81	16.69	16.80
1898	NYSE	BIP	Thu, Aug 13, 2015	16.86	16.88	16.72	16.78
1897	NYSE	BIP	Wed, Aug 12, 2015	16.70	16.92	16.64	16.88
1896	NYSE	BIP	Tue, Aug 11, 2015	16.81	16.81	16.67	16.70
1895	NYSE	BIP	Mon, Aug 10, 2015	16.73	16.89	16.66	16.87
1894	NYSE	BIP	Fri, Aug 7, 2015	16.47	16.95	16.35	16.66
1893	NYSE	BIP	Thu, Aug 6, 2015	16.26	16.52	16.26	16.49
1892	NYSE	BIP	Wed, Aug 5, 2015	16.89	17.09	16.17	16.26
1891	NYSE	BIP	Tue, Aug 4, 2015	17.04	17.18	16.79	16.82
1890	NYSE	BIP	Mon, Aug 3, 2015	16.72	17.04	16.71	17.02
1889	NYSE	BIP	Fri, Jul 31, 2015	17.06	17.12	16.71	16.72
1888	NYSE	BIP	Thu, Jul 30, 2015	16.94	17.15	16.81	17.04
1887	NYSE	BIP	Wed, Jul 29, 2015	16.89	17.11	16.83	16.93
1886	NYSE	BIP	Tue, Jul 28, 2015	16.48	16.97	16.47	16.88
1885	NYSE	BIP	Mon, Jul 27, 2015	16.53	16.61	16.39	16.41
1884	NYSE	BIP	Fri, Jul 24, 2015	16.88	16.93	16.48	16.55
1883	NYSE	BIP	Thu, Jul 23, 2015	16.69	16.92	16.54	16.85
1882	NYSE	BIP	Wed, Jul 22, 2015	16.78	16.81	16.56	16.63
1881	NYSE	BIP	Tue, Jul 21, 2015	17.22	17.28	16.78	16.81
1880	NYSE	BIP	Mon, Jul 20, 2015	17.66	17.68	17.18	17.22
1879	NYSE	BIP	Fri, Jul 17, 2015	17.68	17.72	17.65	17.68
1878	NYSE	BIP	Thu, Jul 16, 2015	17.66	17.81	17.66	17.71
1877	NYSE	BIP	Wed, Jul 15, 2015	17.83	17.89	17.59	17.62
1876	NYSE	BIP	Tue, Jul 14, 2015	17.82	17.95	17.80	17.86
1875	NYSE	BIP	Mon, Jul 13, 2015	17.78	17.85	17.69	17.79
1874	NYSE	BIP	Fri, Jul 10, 2015	17.74	17.80	17.71	17.76
1873	NYSE	BIP	Thu, Jul 9, 2015	18.00	18.08	17.65	17.70
1872	NYSE	BIP	Wed, Jul 8, 2015	17.83	18.00	17.76	17.92
1871	NYSE	BIP	Tue, Jul 7, 2015	17.62	17.92	17.59	17.90
1870	NYSE	BIP	Mon, Jul 6, 2015	17.69	17.74	17.60	17.65
1869	NYSE	BIP	Thu, Jul 2, 2015	17.86	17.95	17.79	17.84
1868	NYSE	BIP	Wed, Jul 1, 2015	17.82	18.12	17.72	17.86
1867	NYSE	BIP	Tue, Jun 30, 2015	17.80	17.86	17.69	17.83
1866	NYSE	BIP	Mon, Jun 29, 2015	18.06	18.06	17.78	17.78
1865	NYSE	BIP	Fri, Jun 26, 2015	18.12	18.18	18.03	18.16
1864	NYSE	BIP	Thu, Jun 25, 2015	18.07	18.17	18.04	18.14
1863	NYSE	BIP	Wed, Jun 24, 2015	17.94	18.03	17.90	17.98
1862	NYSE	BIP	Tue, Jun 23, 2015	17.76	17.92	17.70	17.89
1861	NYSE	BIP	Mon, Jun 22, 2015	17.87	17.93	17.72	17.84
1860	NYSE	BIP	Fri, Jun 19, 2015	17.84	17.89	17.78	17.81
1859	NYSE	BIP	Thu, Jun 18, 2015	17.84	17.92	17.79	17.90
1858	NYSE	BIP	Wed, Jun 17, 2015	17.47	17.84	17.46	17.76
1857	NYSE	BIP	Tue, Jun 16, 2015	17.34	17.46	17.23	17.42
1856	NYSE	BIP	Mon, Jun 15, 2015	17.52	17.52	17.30	17.32
1855	NYSE	BIP	Fri, Jun 12, 2015	17.58	17.64	17.49	17.53
1854	NYSE	BIP	Thu, Jun 11, 2015	17.51	17.64	17.44	17.60
1853	NYSE	BIP	Wed, Jun 10, 2015	17.41	17.51	17.28	17.45
1852	NYSE	BIP	Tue, Jun 9, 2015	17.20	17.36	17.17	17.28
1851	NYSE	BIP	Mon, Jun 8, 2015	17.05	17.18	16.98	17.17
1850	NYSE	BIP	Fri, Jun 5, 2015	17.16	17.24	17.03	17.07
1849	NYSE	BIP	Thu, Jun 4, 2015	17.22	17.37	17.16	17.18
1848	NYSE	BIP	Wed, Jun 3, 2015	17.44	17.45	17.20	17.26
1847	NYSE	BIP	Tue, Jun 2, 2015	17.27	17.42	17.24	17.38
1846	NYSE	BIP	Mon, Jun 1, 2015	17.26	17.30	17.07	17.21
1845	NYSE	BIP	Fri, May 29, 2015	17.31	17.34	17.18	17.28
1844	NYSE	BIP	Thu, May 28, 2015	17.42	17.44	17.22	17.34
1843	NYSE	BIP	Wed, May 27, 2015	17.56	17.60	17.31	17.45
1842	NYSE	BIP	Tue, May 26, 2015	17.98	17.98	17.62	17.70
1841	NYSE	BIP	Fri, May 22, 2015	17.84	17.96	17.79	17.93
1840	NYSE	BIP	Thu, May 21, 2015	17.84	17.93	17.76	17.88
1839	NYSE	BIP	Wed, May 20, 2015	17.96	18.00	17.84	17.87
1838	NYSE	BIP	Tue, May 19, 2015	17.78	18.01	17.72	17.92
1837	NYSE	BIP	Mon, May 18, 2015	17.95	17.95	17.81	17.83
1836	NYSE	BIP	Fri, May 15, 2015	17.94	18.00	17.80	17.93
1835	NYSE	BIP	Thu, May 14, 2015	17.90	17.98	17.83	17.96
1834	NYSE	BIP	Wed, May 13, 2015	17.87	17.95	17.80	17.86
1833	NYSE	BIP	Tue, May 12, 2015	17.99	18.01	17.77	17.78
1832	NYSE	BIP	Mon, May 11, 2015	18.06	18.06	17.86	17.93
1831	NYSE	BIP	Fri, May 8, 2015	17.94	18.05	17.90	17.92
1830	NYSE	BIP	Thu, May 7, 2015	17.79	17.87	17.62	17.87
1829	NYSE	BIP	Wed, May 6, 2015	17.75	17.88	17.62	17.70
1828	NYSE	BIP	Tue, May 5, 2015	17.46	17.72	17.46	17.64
1827	NYSE	BIP	Mon, May 4, 2015	17.75	17.82	17.58	17.60
1826	NYSE	BIP	Fri, May 1, 2015	17.52	17.76	17.42	17.66
1825	NYSE	BIP	Thu, Apr 30, 2015	17.64	17.75	17.40	17.55
1824	NYSE	BIP	Wed, Apr 29, 2015	17.81	17.87	17.68	17.78
1823	NYSE	BIP	Tue, Apr 28, 2015	17.88	17.92	17.78	17.80
1822	NYSE	BIP	Mon, Apr 27, 2015	17.91	17.94	17.83	17.84
1821	NYSE	BIP	Fri, Apr 24, 2015	17.87	17.93	17.81	17.88
1820	NYSE	BIP	Thu, Apr 23, 2015	17.86	17.90	17.79	17.85
1819	NYSE	BIP	Wed, Apr 22, 2015	17.90	17.92	17.82	17.84
1818	NYSE	BIP	Tue, Apr 21, 2015	17.91	17.91	17.67	17.85
1817	NYSE	BIP	Mon, Apr 20, 2015	17.90	17.95	17.78	17.91
1816	NYSE	BIP	Fri, Apr 17, 2015	17.76	17.90	17.64	17.88
1815	NYSE	BIP	Thu, Apr 16, 2015	17.95	17.95	17.76	17.90
1814	NYSE	BIP	Wed, Apr 15, 2015	17.83	17.92	17.80	17.84
1813	NYSE	BIP	Tue, Apr 14, 2015	17.86	17.90	17.76	17.82
1812	NYSE	BIP	Mon, Apr 13, 2015	17.82	17.84	17.76	17.80
1811	NYSE	BIP	Fri, Apr 10, 2015	17.86	17.92	17.82	17.87
1810	NYSE	BIP	Thu, Apr 9, 2015	17.88	17.92	17.80	17.82
1809	NYSE	BIP	Wed, Apr 8, 2015	17.96	17.98	17.76	17.81
1808	NYSE	BIP	Tue, Apr 7, 2015	18.58	18.75	18.28	18.33
1807	NYSE	BIP	Mon, Apr 6, 2015	18.31	18.68	18.29	18.59
1806	NYSE	BIP	Thu, Apr 2, 2015	18.10	18.44	18.10	18.29
1805	NYSE	BIP	Wed, Apr 1, 2015	18.20	18.34	17.98	18.03
1804	NYSE	BIP	Tue, Mar 31, 2015	18.13	18.34	18.01	18.19
1803	NYSE	BIP	Mon, Mar 30, 2015	18.16	18.38	18.14	18.25
1802	NYSE	BIP	Fri, Mar 27, 2015	18.22	18.42	18.00	18.12
1801	NYSE	BIP	Thu, Mar 26, 2015	18.09	18.46	18.03	18.23
1800	NYSE	BIP	Wed, Mar 25, 2015	18.25	18.36	18.04	18.20
1799	NYSE	BIP	Tue, Mar 24, 2015	18.13	18.33	18.04	18.25
1798	NYSE	BIP	Mon, Mar 23, 2015	18.02	18.24	17.91	18.10
1797	NYSE	BIP	Fri, Mar 20, 2015	17.63	18.02	17.63	17.90
1796	NYSE	BIP	Thu, Mar 19, 2015	17.49	17.63	17.44	17.56
1795	NYSE	BIP	Wed, Mar 18, 2015	17.20	17.79	17.16	17.56
1794	NYSE	BIP	Tue, Mar 17, 2015	16.96	17.29	16.96	17.20
1793	NYSE	BIP	Mon, Mar 16, 2015	16.99	17.09	16.89	17.03
1792	NYSE	BIP	Fri, Mar 13, 2015	17.16	17.20	16.90	17.00
1791	NYSE	BIP	Thu, Mar 12, 2015	17.13	17.31	17.05	17.19
1790	NYSE	BIP	Wed, Mar 11, 2015	16.94	17.14	16.90	17.02
1789	NYSE	BIP	Tue, Mar 10, 2015	16.95	17.20	16.67	17.02
1788	NYSE	BIP	Mon, Mar 9, 2015	17.22	17.25	17.11	17.17
1787	NYSE	BIP	Fri, Mar 6, 2015	17.64	17.71	17.05	17.21
1786	NYSE	BIP	Thu, Mar 5, 2015	17.78	17.99	17.78	17.93
1785	NYSE	BIP	Wed, Mar 4, 2015	18.26	18.26	17.72	17.79
1784	NYSE	BIP	Tue, Mar 3, 2015	18.13	18.39	18.10	18.31
1783	NYSE	BIP	Mon, Mar 2, 2015	18.18	18.24	18.00	18.14
1782	NYSE	BIP	Fri, Feb 27, 2015	18.16	18.32	18.12	18.16
1781	NYSE	BIP	Thu, Feb 26, 2015	18.36	18.40	18.15	18.24
1780	NYSE	BIP	Wed, Feb 25, 2015	18.12	18.40	18.06	18.32
1779	NYSE	BIP	Tue, Feb 24, 2015	18.10	18.45	18.05	18.29
1778	NYSE	BIP	Mon, Feb 23, 2015	17.99	18.24	17.95	18.11
1777	NYSE	BIP	Fri, Feb 20, 2015	17.74	18.11	17.68	18.06
1776	NYSE	BIP	Thu, Feb 19, 2015	17.88	17.92	17.62	17.76
1775	NYSE	BIP	Wed, Feb 18, 2015	18.24	18.28	17.78	17.88
1774	NYSE	BIP	Tue, Feb 17, 2015	18.48	18.59	18.35	18.39
1773	NYSE	BIP	Fri, Feb 13, 2015	18.54	18.61	18.41	18.46
1772	NYSE	BIP	Thu, Feb 12, 2015	18.17	18.59	18.07	18.54
1771	NYSE	BIP	Wed, Feb 11, 2015	17.76	18.14	17.63	18.13
1770	NYSE	BIP	Tue, Feb 10, 2015	17.70	17.84	17.52	17.81
1769	NYSE	BIP	Mon, Feb 9, 2015	17.91	18.00	17.62	17.67
1768	NYSE	BIP	Fri, Feb 6, 2015	18.10	18.22	17.78	17.90
1767	NYSE	BIP	Thu, Feb 5, 2015	17.60	18.24	17.60	18.16
1766	NYSE	BIP	Wed, Feb 4, 2015	16.90	17.70	16.90	17.51
1765	NYSE	BIP	Tue, Feb 3, 2015	17.05	17.09	16.89	16.99
1764	NYSE	BIP	Mon, Feb 2, 2015	16.77	17.00	16.77	16.89
1763	NYSE	BIP	Fri, Jan 30, 2015	16.90	16.90	16.67	16.76
1762	NYSE	BIP	Thu, Jan 29, 2015	16.92	16.93	16.78	16.88
1761	NYSE	BIP	Wed, Jan 28, 2015	16.99	17.02	16.82	16.89
1760	NYSE	BIP	Tue, Jan 27, 2015	16.93	17.05	16.87	16.94
1759	NYSE	BIP	Mon, Jan 26, 2015	17.20	17.20	16.97	17.00
1758	NYSE	BIP	Fri, Jan 23, 2015	17.28	17.37	17.16	17.20
1757	NYSE	BIP	Thu, Jan 22, 2015	16.89	17.39	16.82	17.28
1756	NYSE	BIP	Wed, Jan 21, 2015	16.87	17.00	16.74	16.86
1755	NYSE	BIP	Tue, Jan 20, 2015	17.15	17.26	16.78	16.81
1754	NYSE	BIP	Fri, Jan 16, 2015	16.99	17.18	16.87	17.15
1753	NYSE	BIP	Thu, Jan 15, 2015	17.41	17.41	16.91	17.08
1752	NYSE	BIP	Wed, Jan 14, 2015	17.11	17.40	16.99	17.31
1751	NYSE	BIP	Tue, Jan 13, 2015	17.26	17.40	17.13	17.28
1750	NYSE	BIP	Mon, Jan 12, 2015	17.32	17.36	17.19	17.20
1749	NYSE	BIP	Fri, Jan 9, 2015	17.09	17.39	17.07	17.23
1748	NYSE	BIP	Thu, Jan 8, 2015	16.90	17.16	16.84	17.09
1747	NYSE	BIP	Wed, Jan 7, 2015	16.76	16.97	16.63	16.88
1746	NYSE	BIP	Tue, Jan 6, 2015	16.75	16.86	16.66	16.74
1745	NYSE	BIP	Mon, Jan 5, 2015	16.94	16.95	16.75	16.78
1744	NYSE	BIP	Fri, Jan 2, 2015	16.77	17.03	16.63	16.96
1743	NYSE	BIP	Wed, Dec 31, 2014	16.75	16.89	16.61	16.73
1742	NYSE	BIP	Tue, Dec 30, 2014	16.78	16.79	16.59	16.65
1741	NYSE	BIP	Mon, Dec 29, 2014	16.71	16.97	16.69	16.81
1740	NYSE	BIP	Fri, Dec 26, 2014	16.57	16.77	16.57	16.73
1739	NYSE	BIP	Wed, Dec 24, 2014	16.34	16.75	16.34	16.57
1738	NYSE	BIP	Tue, Dec 23, 2014	16.18	16.38	16.07	16.38
1737	NYSE	BIP	Mon, Dec 22, 2014	15.93	16.12	15.90	16.10
1736	NYSE	BIP	Fri, Dec 19, 2014	16.20	16.35	15.89	15.93
1735	NYSE	BIP	Thu, Dec 18, 2014	15.98	16.21	15.86	16.20
1734	NYSE	BIP	Wed, Dec 17, 2014	15.91	15.95	15.75	15.87
1733	NYSE	BIP	Tue, Dec 16, 2014	15.95	16.06	15.68	15.81
1732	NYSE	BIP	Mon, Dec 15, 2014	16.31	16.31	15.82	15.94
1731	NYSE	BIP	Fri, Dec 12, 2014	16.44	16.45	16.18	16.24
1730	NYSE	BIP	Thu, Dec 11, 2014	16.48	16.54	16.25	16.49
1729	NYSE	BIP	Wed, Dec 10, 2014	16.46	16.54	16.29	16.40
1728	NYSE	BIP	Tue, Dec 9, 2014	16.81	16.81	16.49	16.54
1727	NYSE	BIP	Mon, Dec 8, 2014	17.05	17.07	16.69	16.78
1726	NYSE	BIP	Fri, Dec 5, 2014	17.15	17.15	16.94	17.02
1725	NYSE	BIP	Thu, Dec 4, 2014	16.89	17.17	16.88	17.17
1724	NYSE	BIP	Wed, Dec 3, 2014	16.95	17.08	16.85	16.90
1723	NYSE	BIP	Tue, Dec 2, 2014	16.68	17.07	16.59	16.89
1722	NYSE	BIP	Mon, Dec 1, 2014	16.71	16.78	16.55	16.66
1721	NYSE	BIP	Fri, Nov 28, 2014	16.69	16.79	16.55	16.58
1720	NYSE	BIP	Wed, Nov 26, 2014	16.73	16.83	16.47	16.64
1719	NYSE	BIP	Tue, Nov 25, 2014	16.54	16.68	16.38	16.63
1718	NYSE	BIP	Mon, Nov 24, 2014	16.65	16.76	16.55	16.71
1717	NYSE	BIP	Fri, Nov 21, 2014	16.93	16.96	16.60	16.60
1716	NYSE	BIP	Thu, Nov 20, 2014	16.59	16.89	16.55	16.77
1715	NYSE	BIP	Wed, Nov 19, 2014	16.41	16.61	16.28	16.59
1714	NYSE	BIP	Tue, Nov 18, 2014	16.25	16.31	16.13	16.30
1713	NYSE	BIP	Mon, Nov 17, 2014	16.17	16.38	16.10	16.19
1712	NYSE	BIP	Fri, Nov 14, 2014	16.31	16.45	16.21	16.28
1711	NYSE	BIP	Thu, Nov 13, 2014	16.41	16.44	16.31	16.37
1710	NYSE	BIP	Wed, Nov 12, 2014	16.36	16.44	16.21	16.41
1709	NYSE	BIP	Tue, Nov 11, 2014	16.42	16.43	16.23	16.42
1708	NYSE	BIP	Mon, Nov 10, 2014	16.18	16.39	16.14	16.36
1707	NYSE	BIP	Fri, Nov 7, 2014	15.86	16.17	15.77	16.14
1706	NYSE	BIP	Thu, Nov 6, 2014	15.86	15.89	15.67	15.81
1705	NYSE	BIP	Wed, Nov 5, 2014	16.17	16.17	15.79	15.90
1704	NYSE	BIP	Tue, Nov 4, 2014	16.06	16.12	15.98	15.98
1703	NYSE	BIP	Mon, Nov 3, 2014	16.22	16.22	16.03	16.11
1702	NYSE	BIP	Fri, Oct 31, 2014	16.15	16.23	16.06	16.21
1701	NYSE	BIP	Thu, Oct 30, 2014	15.97	16.18	15.89	16.15
1700	NYSE	BIP	Wed, Oct 29, 2014	15.97	16.01	15.81	16.01
1699	NYSE	BIP	Tue, Oct 28, 2014	15.84	15.98	15.75	15.96
1698	NYSE	BIP	Mon, Oct 27, 2014	15.89	15.90	15.66	15.78
1697	NYSE	BIP	Fri, Oct 24, 2014	15.91	15.97	15.78	15.91
1696	NYSE	BIP	Thu, Oct 23, 2014	15.94	15.94	15.79	15.88
1695	NYSE	BIP	Wed, Oct 22, 2014	15.76	15.95	15.65	15.77
1694	NYSE	BIP	Tue, Oct 21, 2014	15.52	15.80	15.44	15.74
1693	NYSE	BIP	Mon, Oct 20, 2014	15.27	15.44	15.21	15.42
1692	NYSE	BIP	Fri, Oct 17, 2014	15.42	15.53	15.23	15.26
1691	NYSE	BIP	Thu, Oct 16, 2014	14.78	15.44	14.76	15.30
1690	NYSE	BIP	Wed, Oct 15, 2014	14.99	15.04	14.75	14.96
1689	NYSE	BIP	Tue, Oct 14, 2014	15.06	15.10	14.92	15.08
1688	NYSE	BIP	Mon, Oct 13, 2014	14.99	15.12	14.84	14.92
1687	NYSE	BIP	Fri, Oct 10, 2014	15.17	15.18	14.93	15.00
1686	NYSE	BIP	Thu, Oct 9, 2014	14.96	15.25	14.96	15.11
1685	NYSE	BIP	Wed, Oct 8, 2014	14.99	15.02	14.80	14.98
1684	NYSE	BIP	Tue, Oct 7, 2014	14.99	15.12	14.89	14.92
1683	NYSE	BIP	Mon, Oct 6, 2014	14.88	15.11	14.88	15.04
1682	NYSE	BIP	Fri, Oct 3, 2014	14.94	15.01	14.78	14.82
1681	NYSE	BIP	Thu, Oct 2, 2014	15.20	15.20	14.64	14.95
1680	NYSE	BIP	Wed, Oct 1, 2014	15.14	15.22	15.14	15.15
1679	NYSE	BIP	Tue, Sep 30, 2014	15.36	15.40	15.12	15.18
1678	NYSE	BIP	Mon, Sep 29, 2014	15.36	15.44	15.22	15.31
1677	NYSE	BIP	Fri, Sep 26, 2014	15.34	15.45	15.20	15.41
1676	NYSE	BIP	Thu, Sep 25, 2014	15.62	15.69	15.30	15.30
1675	NYSE	BIP	Wed, Sep 24, 2014	15.85	15.85	15.61	15.63
1674	NYSE	BIP	Tue, Sep 23, 2014	15.85	15.98	15.79	15.84
1673	NYSE	BIP	Mon, Sep 22, 2014	15.88	16.05	15.85	15.86
1672	NYSE	BIP	Fri, Sep 19, 2014	15.92	16.05	15.85	16.00
1671	NYSE	BIP	Thu, Sep 18, 2014	16.01	16.01	15.88	15.91
1670	NYSE	BIP	Wed, Sep 17, 2014	16.24	16.26	15.90	15.95
1669	NYSE	BIP	Tue, Sep 16, 2014	16.07	16.31	16.07	16.26
1668	NYSE	BIP	Mon, Sep 15, 2014	16.15	16.16	15.89	16.13
1667	NYSE	BIP	Fri, Sep 12, 2014	16.67	16.69	16.11	16.20
1666	NYSE	BIP	Thu, Sep 11, 2014	16.64	16.67	16.41	16.65
1665	NYSE	BIP	Wed, Sep 10, 2014	16.66	16.69	16.51	16.63
1664	NYSE	BIP	Tue, Sep 9, 2014	16.77	16.77	16.63	16.73
1663	NYSE	BIP	Mon, Sep 8, 2014	16.94	16.94	16.71	16.82
1662	NYSE	BIP	Fri, Sep 5, 2014	16.81	16.94	16.78	16.92
1661	NYSE	BIP	Thu, Sep 4, 2014	16.73	16.92	16.68	16.87
1660	NYSE	BIP	Wed, Sep 3, 2014	16.74	16.86	16.61	16.72
1659	NYSE	BIP	Tue, Sep 2, 2014	16.88	16.96	16.73	16.81
1658	NYSE	BIP	Fri, Aug 29, 2014	16.89	16.97	16.66	16.96
1657	NYSE	BIP	Thu, Aug 28, 2014	16.73	16.83	16.67	16.80
1656	NYSE	BIP	Wed, Aug 27, 2014	16.79	16.99	16.71	16.79
1655	NYSE	BIP	Tue, Aug 26, 2014	16.84	17.11	16.82	17.04
1654	NYSE	BIP	Mon, Aug 25, 2014	16.53	16.82	16.48	16.81
1653	NYSE	BIP	Fri, Aug 22, 2014	16.49	16.57	16.42	16.53
1652	NYSE	BIP	Thu, Aug 21, 2014	16.47	16.55	16.42	16.54
1651	NYSE	BIP	Wed, Aug 20, 2014	16.50	16.56	16.37	16.47
1650	NYSE	BIP	Tue, Aug 19, 2014	16.51	16.59	16.47	16.53
1649	NYSE	BIP	Mon, Aug 18, 2014	16.58	16.59	16.35	16.47
1648	NYSE	BIP	Fri, Aug 15, 2014	16.35	16.52	16.17	16.49
1647	NYSE	BIP	Thu, Aug 14, 2014	15.96	16.31	15.94	16.29
1646	NYSE	BIP	Wed, Aug 13, 2014	16.13	16.15	15.92	15.97
1645	NYSE	BIP	Tue, Aug 12, 2014	16.34	16.34	16.01	16.03
1644	NYSE	BIP	Mon, Aug 11, 2014	16.06	16.32	15.99	16.29
1643	NYSE	BIP	Fri, Aug 8, 2014	15.66	15.98	15.66	15.96
1642	NYSE	BIP	Thu, Aug 7, 2014	15.73	15.96	15.63	15.75
1641	NYSE	BIP	Wed, Aug 6, 2014	15.60	15.84	15.58	15.70
1640	NYSE	BIP	Tue, Aug 5, 2014	15.82	15.90	15.62	15.67
1639	NYSE	BIP	Mon, Aug 4, 2014	15.90	15.93	15.74	15.88
1638	NYSE	BIP	Fri, Aug 1, 2014	15.77	15.95	15.38	15.86
1637	NYSE	BIP	Thu, Jul 31, 2014	15.99	16.02	15.80	15.84
1636	NYSE	BIP	Wed, Jul 30, 2014	16.38	16.39	15.97	16.02
1635	NYSE	BIP	Tue, Jul 29, 2014	16.78	16.78	16.33	16.39
1634	NYSE	BIP	Mon, Jul 28, 2014	16.61	16.77	16.56	16.76
1633	NYSE	BIP	Fri, Jul 25, 2014	16.57	16.71	16.53	16.61
1632	NYSE	BIP	Thu, Jul 24, 2014	16.45	16.67	16.42	16.65
1631	NYSE	BIP	Wed, Jul 23, 2014	16.50	16.53	16.39	16.45
1630	NYSE	BIP	Tue, Jul 22, 2014	16.53	16.59	16.32	16.42
1629	NYSE	BIP	Mon, Jul 21, 2014	16.38	16.54	16.32	16.50
1628	NYSE	BIP	Fri, Jul 18, 2014	16.23	16.45	16.21	16.35
1627	NYSE	BIP	Thu, Jul 17, 2014	16.17	16.33	16.17	16.23
1626	NYSE	BIP	Wed, Jul 16, 2014	16.19	16.21	16.12	16.15
1625	NYSE	BIP	Tue, Jul 15, 2014	16.20	16.20	16.07	16.14
1624	NYSE	BIP	Mon, Jul 14, 2014	16.19	16.28	16.12	16.19
1623	NYSE	BIP	Fri, Jul 11, 2014	16.35	16.35	16.17	16.18
1622	NYSE	BIP	Thu, Jul 10, 2014	16.35	16.39	16.31	16.36
1621	NYSE	BIP	Wed, Jul 9, 2014	16.25	16.39	16.23	16.34
1620	NYSE	BIP	Tue, Jul 8, 2014	16.24	16.33	16.20	16.30
1619	NYSE	BIP	Mon, Jul 7, 2014	16.44	16.46	16.18	16.22
1618	NYSE	BIP	Thu, Jul 3, 2014	16.40	16.50	16.34	16.40
1617	NYSE	BIP	Wed, Jul 2, 2014	16.62	16.62	16.35	16.40
1616	NYSE	BIP	Tue, Jul 1, 2014	16.67	16.78	16.62	16.67
1615	NYSE	BIP	Mon, Jun 30, 2014	16.69	16.69	16.55	16.67
1614	NYSE	BIP	Fri, Jun 27, 2014	16.38	16.72	16.38	16.67
1613	NYSE	BIP	Thu, Jun 26, 2014	16.44	16.49	16.37	16.45
1612	NYSE	BIP	Wed, Jun 25, 2014	16.48	16.59	16.40	16.48
1611	NYSE	BIP	Tue, Jun 24, 2014	16.51	16.51	16.40	16.41
1610	NYSE	BIP	Mon, Jun 23, 2014	16.48	16.61	16.41	16.45
1609	NYSE	BIP	Fri, Jun 20, 2014	16.58	16.64	16.49	16.50
1608	NYSE	BIP	Thu, Jun 19, 2014	16.62	16.66	16.48	16.49
1607	NYSE	BIP	Wed, Jun 18, 2014	16.52	16.59	16.48	16.55
1606	NYSE	BIP	Tue, Jun 17, 2014	16.37	16.50	16.26	16.49
1605	NYSE	BIP	Mon, Jun 16, 2014	16.42	16.49	16.34	16.37
1604	NYSE	BIP	Fri, Jun 13, 2014	16.41	16.41	16.28	16.35
1603	NYSE	BIP	Thu, Jun 12, 2014	16.53	16.60	16.31	16.33
1602	NYSE	BIP	Wed, Jun 11, 2014	16.63	16.73	16.44	16.60
1601	NYSE	BIP	Tue, Jun 10, 2014	16.67	16.68	16.58	16.63
1600	NYSE	BIP	Mon, Jun 9, 2014	16.69	16.81	16.62	16.62
1599	NYSE	BIP	Fri, Jun 6, 2014	16.54	16.70	16.54	16.65
1598	NYSE	BIP	Thu, Jun 5, 2014	16.31	16.62	16.27	16.61
1597	NYSE	BIP	Wed, Jun 4, 2014	16.37	16.39	16.21	16.33
1596	NYSE	BIP	Tue, Jun 3, 2014	16.29	16.43	16.24	16.37
1595	NYSE	BIP	Mon, Jun 2, 2014	16.27	16.36	16.21	16.30
1594	NYSE	BIP	Fri, May 30, 2014	16.13	16.36	16.02	16.25
1593	NYSE	BIP	Thu, May 29, 2014	16.30	16.36	16.05	16.07
1592	NYSE	BIP	Wed, May 28, 2014	16.65	16.65	16.24	16.36
1591	NYSE	BIP	Tue, May 27, 2014	16.69	16.80	16.62	16.76
1590	NYSE	BIP	Fri, May 23, 2014	16.50	16.58	16.48	16.55
1589	NYSE	BIP	Thu, May 22, 2014	16.30	16.57	16.30	16.50
1588	NYSE	BIP	Wed, May 21, 2014	16.26	16.35	16.18	16.30
1587	NYSE	BIP	Tue, May 20, 2014	16.09	16.29	16.09	16.29
1586	NYSE	BIP	Mon, May 19, 2014	16.13	16.19	16.06	16.15
1585	NYSE	BIP	Fri, May 16, 2014	16.11	16.16	15.99	16.13
1584	NYSE	BIP	Thu, May 15, 2014	16.26	16.29	16.09	16.11
1583	NYSE	BIP	Wed, May 14, 2014	16.19	16.31	16.18	16.29
1582	NYSE	BIP	Tue, May 13, 2014	16.28	16.33	16.06	16.19
1581	NYSE	BIP	Mon, May 12, 2014	16.32	16.42	16.19	16.23
1580	NYSE	BIP	Fri, May 9, 2014	16.42	16.42	16.21	16.23
1579	NYSE	BIP	Thu, May 8, 2014	16.25	16.45	16.25	16.35
1578	NYSE	BIP	Wed, May 7, 2014	16.14	16.31	16.11	16.26
1577	NYSE	BIP	Tue, May 6, 2014	15.83	16.11	15.67	16.07
1576	NYSE	BIP	Mon, May 5, 2014	15.72	15.81	15.66	15.77
1575	NYSE	BIP	Fri, May 2, 2014	15.58	15.71	15.46	15.67
1574	NYSE	BIP	Thu, May 1, 2014	15.52	15.62	15.50	15.58
1573	NYSE	BIP	Wed, Apr 30, 2014	15.63	15.63	15.50	15.58
1572	NYSE	BIP	Tue, Apr 29, 2014	15.67	15.74	15.57	15.62
1571	NYSE	BIP	Mon, Apr 28, 2014	15.65	15.74	15.58	15.63
1570	NYSE	BIP	Fri, Apr 25, 2014	15.83	15.86	15.60	15.65
1569	NYSE	BIP	Thu, Apr 24, 2014	15.97	16.03	15.85	15.87
1568	NYSE	BIP	Wed, Apr 23, 2014	15.67	15.91	15.65	15.91
1567	NYSE	BIP	Tue, Apr 22, 2014	15.76	15.77	15.55	15.61
1566	NYSE	BIP	Mon, Apr 21, 2014	15.86	15.87	15.73	15.74
1565	NYSE	BIP	Thu, Apr 17, 2014	15.87	15.96	15.86	15.87
1564	NYSE	BIP	Wed, Apr 16, 2014	15.87	15.89	15.76	15.88
1563	NYSE	BIP	Tue, Apr 15, 2014	15.69	15.86	15.64	15.75
1562	NYSE	BIP	Mon, Apr 14, 2014	15.58	15.76	15.58	15.69
1561	NYSE	BIP	Fri, Apr 11, 2014	15.62	15.66	15.54	15.55
1560	NYSE	BIP	Thu, Apr 10, 2014	15.58	15.73	15.51	15.61
1559	NYSE	BIP	Wed, Apr 9, 2014	15.31	15.47	15.26	15.44
1558	NYSE	BIP	Tue, Apr 8, 2014	15.36	15.44	15.18	15.33
1557	NYSE	BIP	Mon, Apr 7, 2014	15.56	15.57	15.29	15.29
1556	NYSE	BIP	Fri, Apr 4, 2014	15.67	15.78	15.55	15.57
1555	NYSE	BIP	Thu, Apr 3, 2014	15.85	15.85	15.61	15.65
1554	NYSE	BIP	Wed, Apr 2, 2014	15.80	15.84	15.75	15.78
1553	NYSE	BIP	Tue, Apr 1, 2014	15.76	15.79	15.70	15.78
1552	NYSE	BIP	Mon, Mar 31, 2014	15.77	15.79	15.69	15.76
1551	NYSE	BIP	Fri, Mar 28, 2014	15.54	15.69	15.54	15.67
1550	NYSE	BIP	Thu, Mar 27, 2014	15.61	15.65	15.51	15.56
1549	NYSE	BIP	Wed, Mar 26, 2014	15.57	15.66	15.56	15.58
1548	NYSE	BIP	Tue, Mar 25, 2014	15.61	15.64	15.48	15.56
1547	NYSE	BIP	Mon, Mar 24, 2014	15.60	15.68	15.43	15.61
1546	NYSE	BIP	Fri, Mar 21, 2014	15.21	15.63	15.19	15.60
1545	NYSE	BIP	Thu, Mar 20, 2014	15.18	15.30	15.09	15.21
1544	NYSE	BIP	Wed, Mar 19, 2014	15.25	15.41	15.19	15.23
1543	NYSE	BIP	Tue, Mar 18, 2014	15.29	15.31	15.17	15.28
1542	NYSE	BIP	Mon, Mar 17, 2014	15.19	15.42	15.18	15.22
1541	NYSE	BIP	Fri, Mar 14, 2014	15.08	15.20	15.08	15.16
1540	NYSE	BIP	Thu, Mar 13, 2014	15.18	15.32	15.03	15.10
1539	NYSE	BIP	Wed, Mar 12, 2014	14.77	15.15	14.77	15.12
1538	NYSE	BIP	Tue, Mar 11, 2014	14.67	14.84	14.57	14.84
1537	NYSE	BIP	Mon, Mar 10, 2014	14.77	14.78	14.59	14.61
1536	NYSE	BIP	Fri, Mar 7, 2014	14.94	14.97	14.71	14.77
1535	NYSE	BIP	Thu, Mar 6, 2014	14.92	15.02	14.90	14.94
1534	NYSE	BIP	Wed, Mar 5, 2014	15.14	15.16	14.88	14.90
1533	NYSE	BIP	Tue, Mar 4, 2014	15.12	15.25	15.11	15.12
1532	NYSE	BIP	Mon, Mar 3, 2014	14.89	15.12	14.86	15.09
1531	NYSE	BIP	Fri, Feb 28, 2014	14.66	15.11	14.64	14.94
1530	NYSE	BIP	Thu, Feb 27, 2014	14.58	14.70	14.54	14.60
1529	NYSE	BIP	Wed, Feb 26, 2014	14.79	14.79	14.58	14.58
1528	NYSE	BIP	Tue, Feb 25, 2014	14.85	14.89	14.78	14.87
1527	NYSE	BIP	Mon, Feb 24, 2014	14.88	14.98	14.79	14.85
1526	NYSE	BIP	Fri, Feb 21, 2014	14.98	15.01	14.79	14.81
1525	NYSE	BIP	Thu, Feb 20, 2014	14.94	15.04	14.93	14.98
1524	NYSE	BIP	Wed, Feb 19, 2014	15.13	15.14	14.94	14.97
1523	NYSE	BIP	Tue, Feb 18, 2014	15.14	15.23	15.09	15.11
1522	NYSE	BIP	Fri, Feb 14, 2014	15.10	15.19	15.06	15.15
1521	NYSE	BIP	Thu, Feb 13, 2014	15.12	15.20	15.05	15.11
1520	NYSE	BIP	Wed, Feb 12, 2014	15.01	15.18	15.01	15.13
1519	NYSE	BIP	Tue, Feb 11, 2014	14.94	15.08	14.90	14.93
1518	NYSE	BIP	Mon, Feb 10, 2014	14.71	14.93	14.60	14.90
1517	NYSE	BIP	Fri, Feb 7, 2014	14.41	14.70	14.38	14.70
1516	NYSE	BIP	Thu, Feb 6, 2014	14.30	14.45	14.21	14.31
1515	NYSE	BIP	Wed, Feb 5, 2014	14.36	14.50	14.23	14.27
1514	NYSE	BIP	Tue, Feb 4, 2014	14.49	14.56	14.31	14.43
1513	NYSE	BIP	Mon, Feb 3, 2014	14.75	14.82	14.50	14.52
1512	NYSE	BIP	Fri, Jan 31, 2014	14.58	14.76	14.52	14.70
1511	NYSE	BIP	Thu, Jan 30, 2014	14.59	14.68	14.56	14.63
1510	NYSE	BIP	Wed, Jan 29, 2014	14.58	14.64	14.46	14.56
1509	NYSE	BIP	Tue, Jan 28, 2014	14.58	14.75	14.58	14.65
1508	NYSE	BIP	Mon, Jan 27, 2014	14.81	14.92	14.62	14.62
1507	NYSE	BIP	Fri, Jan 24, 2014	14.70	14.85	14.69	14.80
1506	NYSE	BIP	Thu, Jan 23, 2014	14.78	14.81	14.71	14.76
1505	NYSE	BIP	Wed, Jan 22, 2014	14.93	14.98	14.80	14.80
1504	NYSE	BIP	Tue, Jan 21, 2014	15.10	15.10	14.93	14.97
1503	NYSE	BIP	Fri, Jan 17, 2014	15.16	15.20	14.99	15.10
1502	NYSE	BIP	Thu, Jan 16, 2014	15.05	15.18	15.03	15.18
1501	NYSE	BIP	Wed, Jan 15, 2014	15.04	15.11	15.01	15.05
1500	NYSE	BIP	Tue, Jan 14, 2014	15.29	15.29	15.02	15.04
1499	NYSE	BIP	Mon, Jan 13, 2014	15.50	15.66	15.27	15.28
1498	NYSE	BIP	Fri, Jan 10, 2014	15.31	15.59	15.30	15.55
1497	NYSE	BIP	Thu, Jan 9, 2014	15.42	15.42	15.18	15.29
1496	NYSE	BIP	Wed, Jan 8, 2014	15.46	15.50	15.33	15.38
1495	NYSE	BIP	Tue, Jan 7, 2014	15.52	15.63	15.46	15.46
1494	NYSE	BIP	Mon, Jan 6, 2014	15.58	15.67	15.51	15.51
1493	NYSE	BIP	Fri, Jan 3, 2014	15.59	15.68	15.52	15.54
1492	NYSE	BIP	Thu, Jan 2, 2014	15.59	15.67	15.41	15.50
1491	NYSE	BIP	Tue, Dec 31, 2013	15.58	15.69	15.58	15.67
1490	NYSE	BIP	Mon, Dec 30, 2013	15.59	15.64	15.54	15.60
1489	NYSE	BIP	Fri, Dec 27, 2013	15.67	15.68	15.54	15.62
1488	NYSE	BIP	Thu, Dec 26, 2013	15.58	15.69	15.52	15.61
1487	NYSE	BIP	Tue, Dec 24, 2013	15.09	15.53	15.06	15.48
1486	NYSE	BIP	Mon, Dec 23, 2013	14.90	15.12	14.90	15.02
1485	NYSE	BIP	Fri, Dec 20, 2013	14.90	15.12	14.81	14.85
1484	NYSE	BIP	Thu, Dec 19, 2013	14.85	14.95	14.77	14.82
1483	NYSE	BIP	Wed, Dec 18, 2013	14.87	14.87	14.67	14.78
1482	NYSE	BIP	Tue, Dec 17, 2013	14.98	15.04	14.78	14.82
1481	NYSE	BIP	Mon, Dec 16, 2013	14.98	15.03	14.89	15.00
1480	NYSE	BIP	Fri, Dec 13, 2013	14.79	14.96	14.74	14.86
1479	NYSE	BIP	Thu, Dec 12, 2013	14.54	14.74	14.52	14.71
1478	NYSE	BIP	Wed, Dec 11, 2013	14.78	14.79	14.52	14.55
1477	NYSE	BIP	Tue, Dec 10, 2013	14.92	14.97	14.71	14.78
1476	NYSE	BIP	Mon, Dec 9, 2013	15.06	15.10	14.90	14.92
1475	NYSE	BIP	Fri, Dec 6, 2013	14.98	15.12	14.95	15.03
1474	NYSE	BIP	Thu, Dec 5, 2013	15.12	15.12	14.90	14.94
1473	NYSE	BIP	Wed, Dec 4, 2013	15.11	15.17	15.01	15.07
1472	NYSE	BIP	Tue, Dec 3, 2013	15.20	15.24	15.04	15.14
1471	NYSE	BIP	Mon, Dec 2, 2013	15.22	15.41	15.16	15.26
1470	NYSE	BIP	Fri, Nov 29, 2013	15.28	15.47	15.22	15.29
1469	NYSE	BIP	Wed, Nov 27, 2013	15.50	15.58	15.27	15.28
1468	NYSE	BIP	Tue, Nov 26, 2013	15.42	15.54	15.38	15.42
1467	NYSE	BIP	Mon, Nov 25, 2013	15.94	15.94	15.62	15.69
1466	NYSE	BIP	Fri, Nov 22, 2013	16.08	16.08	15.87	15.94
1465	NYSE	BIP	Thu, Nov 21, 2013	16.04	16.08	15.91	15.97
1464	NYSE	BIP	Wed, Nov 20, 2013	16.09	16.29	15.96	16.04
1463	NYSE	BIP	Tue, Nov 19, 2013	16.49	16.57	16.06	16.10
1462	NYSE	BIP	Mon, Nov 18, 2013	16.53	16.58	16.38	16.49
1461	NYSE	BIP	Fri, Nov 15, 2013	16.10	16.42	15.99	16.37
1460	NYSE	BIP	Thu, Nov 14, 2013	16.05	16.10	15.92	15.97
1459	NYSE	BIP	Wed, Nov 13, 2013	15.84	16.02	15.74	15.97
1458	NYSE	BIP	Tue, Nov 12, 2013	15.81	15.91	15.72	15.84
1457	NYSE	BIP	Mon, Nov 11, 2013	15.85	15.93	15.83	15.89
1456	NYSE	BIP	Fri, Nov 8, 2013	15.84	15.96	15.68	15.87
1455	NYSE	BIP	Thu, Nov 7, 2013	15.79	16.08	15.79	15.87
1454	NYSE	BIP	Wed, Nov 6, 2013	15.73	15.95	15.64	15.89
1453	NYSE	BIP	Tue, Nov 5, 2013	15.79	15.80	15.62	15.64
1452	NYSE	BIP	Mon, Nov 4, 2013	15.66	15.83	15.66	15.75
1451	NYSE	BIP	Fri, Nov 1, 2013	15.71	15.83	15.66	15.69
1450	NYSE	BIP	Thu, Oct 31, 2013	15.81	15.81	15.40	15.73
1449	NYSE	BIP	Wed, Oct 30, 2013	15.98	16.03	15.78	15.87
1448	NYSE	BIP	Tue, Oct 29, 2013	15.86	15.96	15.77	15.95
1447	NYSE	BIP	Mon, Oct 28, 2013	15.76	15.86	15.69	15.83
1446	NYSE	BIP	Fri, Oct 25, 2013	15.70	15.75	15.50	15.75
1445	NYSE	BIP	Thu, Oct 24, 2013	15.50	15.69	15.42	15.67
1444	NYSE	BIP	Wed, Oct 23, 2013	15.73	15.74	15.50	15.51
1443	NYSE	BIP	Tue, Oct 22, 2013	15.67	15.77	15.60	15.75
1442	NYSE	BIP	Mon, Oct 21, 2013	15.51	15.62	15.38	15.61
1441	NYSE	BIP	Fri, Oct 18, 2013	15.32	15.48	15.26	15.42
1440	NYSE	BIP	Thu, Oct 17, 2013	14.90	15.26	14.90	15.24
1439	NYSE	BIP	Wed, Oct 16, 2013	14.78	14.88	14.71	14.86
1438	NYSE	BIP	Tue, Oct 15, 2013	14.78	14.84	14.67	14.76
1437	NYSE	BIP	Mon, Oct 14, 2013	14.79	14.88	14.74	14.83
1436	NYSE	BIP	Fri, Oct 11, 2013	14.84	14.96	14.79	14.86
1435	NYSE	BIP	Thu, Oct 10, 2013	14.77	14.90	14.66	14.84
1434	NYSE	BIP	Wed, Oct 9, 2013	14.63	14.78	14.63	14.67
1433	NYSE	BIP	Tue, Oct 8, 2013	14.68	14.81	14.61	14.66
1432	NYSE	BIP	Mon, Oct 7, 2013	14.70	14.93	14.66	14.76
1431	NYSE	BIP	Fri, Oct 4, 2013	14.88	14.97	14.75	14.78
1430	NYSE	BIP	Thu, Oct 3, 2013	15.11	15.22	14.90	14.93
1429	NYSE	BIP	Wed, Oct 2, 2013	15.15	15.20	15.10	15.16
1428	NYSE	BIP	Tue, Oct 1, 2013	15.18	15.19	15.04	15.16
1427	NYSE	BIP	Mon, Sep 30, 2013	15.18	15.23	15.06	15.19
1426	NYSE	BIP	Fri, Sep 27, 2013	15.08	15.20	14.94	15.18
1425	NYSE	BIP	Thu, Sep 26, 2013	15.10	15.22	14.99	15.08
1424	NYSE	BIP	Wed, Sep 25, 2013	15.34	15.38	14.98	15.10
1423	NYSE	BIP	Tue, Sep 24, 2013	15.07	15.34	14.96	15.28
1422	NYSE	BIP	Mon, Sep 23, 2013	14.82	15.09	14.78	15.07
1421	NYSE	BIP	Fri, Sep 20, 2013	15.06	15.06	14.85	14.88
1420	NYSE	BIP	Thu, Sep 19, 2013	15.18	15.26	15.00	15.06
1419	NYSE	BIP	Wed, Sep 18, 2013	14.83	15.18	14.68	15.18
1418	NYSE	BIP	Tue, Sep 17, 2013	14.59	14.87	14.58	14.87
1417	NYSE	BIP	Mon, Sep 16, 2013	14.42	14.59	14.41	14.56
1416	NYSE	BIP	Fri, Sep 13, 2013	14.43	14.46	14.26	14.29
1415	NYSE	BIP	Thu, Sep 12, 2013	14.65	14.74	14.38	14.39
1414	NYSE	BIP	Wed, Sep 11, 2013	14.72	14.72	14.52	14.62
1413	NYSE	BIP	Tue, Sep 10, 2013	14.54	14.73	14.48	14.68
1412	NYSE	BIP	Mon, Sep 9, 2013	14.34	14.54	14.33	14.46
1411	NYSE	BIP	Fri, Sep 6, 2013	14.20	14.38	14.14	14.25
1410	NYSE	BIP	Thu, Sep 5, 2013	14.32	14.37	14.05	14.10
1409	NYSE	BIP	Wed, Sep 4, 2013	14.25	14.35	14.15	14.26
1408	NYSE	BIP	Tue, Sep 3, 2013	14.24	14.25	14.06	14.19
1407	NYSE	BIP	Fri, Aug 30, 2013	13.76	14.16	13.75	14.14
1406	NYSE	BIP	Thu, Aug 29, 2013	13.69	13.81	13.62	13.72
1405	NYSE	BIP	Wed, Aug 28, 2013	13.91	14.04	13.69	13.72
1404	NYSE	BIP	Tue, Aug 27, 2013	14.31	14.37	14.06	14.11
1403	NYSE	BIP	Mon, Aug 26, 2013	14.54	14.54	14.30	14.37
1402	NYSE	BIP	Fri, Aug 23, 2013	14.52	14.72	14.45	14.46
1401	NYSE	BIP	Thu, Aug 22, 2013	14.21	14.46	14.18	14.42
1400	NYSE	BIP	Wed, Aug 21, 2013	14.38	14.38	14.20	14.22
1399	NYSE	BIP	Tue, Aug 20, 2013	14.50	14.57	14.33	14.40
1398	NYSE	BIP	Mon, Aug 19, 2013	14.54	14.56	14.28	14.50
1397	NYSE	BIP	Fri, Aug 16, 2013	14.85	14.85	14.42	14.54
1396	NYSE	BIP	Thu, Aug 15, 2013	14.84	14.90	14.73	14.88
1395	NYSE	BIP	Wed, Aug 14, 2013	14.78	14.91	14.70	14.88
1394	NYSE	BIP	Tue, Aug 13, 2013	14.68	14.85	14.61	14.66
1393	NYSE	BIP	Mon, Aug 12, 2013	14.62	14.78	14.62	14.66
1392	NYSE	BIP	Fri, Aug 9, 2013	14.56	14.65	14.48	14.62
1391	NYSE	BIP	Thu, Aug 8, 2013	14.66	14.82	14.58	14.61
1390	NYSE	BIP	Wed, Aug 7, 2013	14.84	14.92	14.62	14.68
1389	NYSE	BIP	Tue, Aug 6, 2013	14.79	15.14	14.76	14.79
1388	NYSE	BIP	Mon, Aug 5, 2013	14.60	14.72	14.50	14.61
1387	NYSE	BIP	Fri, Aug 2, 2013	14.70	14.74	14.54	14.65
1386	NYSE	BIP	Thu, Aug 1, 2013	15.00	15.00	14.68	14.74
1385	NYSE	BIP	Wed, Jul 31, 2013	14.99	15.00	14.83	14.89
1384	NYSE	BIP	Tue, Jul 30, 2013	15.07	15.07	14.92	14.96
1383	NYSE	BIP	Mon, Jul 29, 2013	14.77	15.10	14.76	15.05
1382	NYSE	BIP	Fri, Jul 26, 2013	14.58	14.82	14.52	14.79
1381	NYSE	BIP	Thu, Jul 25, 2013	14.50	14.72	14.50	14.65
1380	NYSE	BIP	Wed, Jul 24, 2013	14.64	14.69	14.40	14.53
1379	NYSE	BIP	Tue, Jul 23, 2013	14.53	14.69	14.52	14.66
1378	NYSE	BIP	Mon, Jul 22, 2013	14.58	14.62	14.46	14.51
1377	NYSE	BIP	Fri, Jul 19, 2013	14.51	14.64	14.46	14.58
1376	NYSE	BIP	Thu, Jul 18, 2013	14.62	14.72	14.48	14.54
1375	NYSE	BIP	Wed, Jul 17, 2013	14.44	14.71	14.44	14.56
1374	NYSE	BIP	Tue, Jul 16, 2013	14.58	14.59	14.43	14.44
1373	NYSE	BIP	Mon, Jul 15, 2013	14.73	14.82	14.54	14.60
1372	NYSE	BIP	Fri, Jul 12, 2013	14.65	14.71	14.45	14.70
1371	NYSE	BIP	Thu, Jul 11, 2013	14.68	14.76	14.41	14.62
1370	NYSE	BIP	Wed, Jul 10, 2013	14.58	14.72	14.55	14.57
1369	NYSE	BIP	Tue, Jul 9, 2013	14.88	14.90	14.51	14.60
1368	NYSE	BIP	Mon, Jul 8, 2013	14.67	14.80	14.65	14.80
1367	NYSE	BIP	Fri, Jul 5, 2013	14.61	14.69	14.36	14.60
1366	NYSE	BIP	Wed, Jul 3, 2013	14.62	14.62	14.49	14.56
1365	NYSE	BIP	Tue, Jul 2, 2013	14.71	14.74	14.45	14.61
1364	NYSE	BIP	Mon, Jul 1, 2013	14.67	14.76	14.65	14.68
1363	NYSE	BIP	Fri, Jun 28, 2013	14.50	14.66	14.38	14.59
1362	NYSE	BIP	Thu, Jun 27, 2013	14.39	14.48	14.31	14.46
1361	NYSE	BIP	Wed, Jun 26, 2013	14.04	14.43	14.04	14.36
1360	NYSE	BIP	Tue, Jun 25, 2013	13.79	13.94	13.69	13.91
1359	NYSE	BIP	Mon, Jun 24, 2013	13.81	13.86	13.59	13.66
1358	NYSE	BIP	Fri, Jun 21, 2013	13.97	14.08	13.74	13.87
1357	NYSE	BIP	Thu, Jun 20, 2013	14.36	14.36	13.88	13.92
1356	NYSE	BIP	Wed, Jun 19, 2013	14.70	14.76	14.46	14.47
1355	NYSE	BIP	Tue, Jun 18, 2013	14.65	14.77	14.64	14.70
1354	NYSE	BIP	Mon, Jun 17, 2013	14.62	14.75	14.58	14.64
1353	NYSE	BIP	Fri, Jun 14, 2013	14.10	14.57	13.99	14.41
1352	NYSE	BIP	Thu, Jun 13, 2013	14.07	14.18	13.86	14.13
1351	NYSE	BIP	Wed, Jun 12, 2013	14.30	14.30	13.98	14.14
1350	NYSE	BIP	Tue, Jun 11, 2013	14.21	14.32	14.15	14.19
1349	NYSE	BIP	Mon, Jun 10, 2013	14.36	14.46	14.25	14.27
1348	NYSE	BIP	Fri, Jun 7, 2013	14.21	14.37	14.09	14.26
1347	NYSE	BIP	Thu, Jun 6, 2013	13.74	14.09	13.74	14.09
1346	NYSE	BIP	Wed, Jun 5, 2013	14.06	14.12	13.64	13.74
1345	NYSE	BIP	Tue, Jun 4, 2013	14.37	14.45	14.03	14.14
1344	NYSE	BIP	Mon, Jun 3, 2013	14.51	14.53	13.84	14.43
1343	NYSE	BIP	Fri, May 31, 2013	14.54	14.57	14.47	14.51
1342	NYSE	BIP	Thu, May 30, 2013	14.69	14.84	14.46	14.54
1341	NYSE	BIP	Wed, May 29, 2013	15.22	15.22	14.69	14.69
1340	NYSE	BIP	Tue, May 28, 2013	15.44	15.54	15.37	15.38
1339	NYSE	BIP	Fri, May 24, 2013	15.23	15.30	15.15	15.29
1338	NYSE	BIP	Thu, May 23, 2013	15.38	15.38	15.08	15.24
1337	NYSE	BIP	Wed, May 22, 2013	15.86	15.93	15.44	15.48
1336	NYSE	BIP	Tue, May 21, 2013	15.65	15.93	15.65	15.87
1335	NYSE	BIP	Mon, May 20, 2013	15.35	15.63	15.34	15.63
1334	NYSE	BIP	Fri, May 17, 2013	15.36	15.58	15.32	15.47
1333	NYSE	BIP	Thu, May 16, 2013	15.27	15.48	14.99	15.40
1332	NYSE	BIP	Wed, May 15, 2013	15.33	15.33	15.06	15.27
1331	NYSE	BIP	Tue, May 14, 2013	15.08	15.34	15.08	15.33
1330	NYSE	BIP	Mon, May 13, 2013	15.32	15.34	15.04	15.08
1329	NYSE	BIP	Fri, May 10, 2013	15.10	15.36	15.09	15.26
1328	NYSE	BIP	Thu, May 9, 2013	15.12	15.20	15.06	15.11
1327	NYSE	BIP	Wed, May 8, 2013	15.20	15.26	15.07	15.09
1326	NYSE	BIP	Tue, May 7, 2013	15.34	15.38	15.31	15.32
1325	NYSE	BIP	Mon, May 6, 2013	15.42	15.46	15.22	15.31
1324	NYSE	BIP	Fri, May 3, 2013	15.50	15.68	15.36	15.38
1323	NYSE	BIP	Thu, May 2, 2013	15.62	15.67	15.38	15.42
1322	NYSE	BIP	Wed, May 1, 2013	15.48	15.64	15.39	15.55
1321	NYSE	BIP	Tue, Apr 30, 2013	15.28	15.50	15.24	15.44
1320	NYSE	BIP	Mon, Apr 29, 2013	15.38	15.39	15.28	15.28
1319	NYSE	BIP	Fri, Apr 26, 2013	15.30	15.38	15.25	15.35
1318	NYSE	BIP	Thu, Apr 25, 2013	15.32	15.36	15.25	15.28
1317	NYSE	BIP	Wed, Apr 24, 2013	15.20	15.30	15.12	15.28
1316	NYSE	BIP	Tue, Apr 23, 2013	15.00	15.23	14.97	15.20
1315	NYSE	BIP	Mon, Apr 22, 2013	15.06	15.06	14.93	15.02
1314	NYSE	BIP	Fri, Apr 19, 2013	14.96	15.05	14.92	15.04
1313	NYSE	BIP	Thu, Apr 18, 2013	14.93	15.01	14.82	14.92
1312	NYSE	BIP	Wed, Apr 17, 2013	15.13	15.13	14.84	14.90
1311	NYSE	BIP	Tue, Apr 16, 2013	15.03	15.20	15.02	15.16
1310	NYSE	BIP	Mon, Apr 15, 2013	15.24	15.24	14.92	14.92
1309	NYSE	BIP	Fri, Apr 12, 2013	15.26	15.36	15.18	15.24
1308	NYSE	BIP	Thu, Apr 11, 2013	15.21	15.33	15.19	15.27
1307	NYSE	BIP	Wed, Apr 10, 2013	15.21	15.36	15.17	15.22
1306	NYSE	BIP	Tue, Apr 9, 2013	15.04	15.24	15.04	15.16
1305	NYSE	BIP	Mon, Apr 8, 2013	15.02	15.05	14.93	15.04
1304	NYSE	BIP	Fri, Apr 5, 2013	14.98	15.11	14.90	15.01
1303	NYSE	BIP	Thu, Apr 4, 2013	15.07	15.19	15.07	15.12
1302	NYSE	BIP	Wed, Apr 3, 2013	15.18	15.24	15.03	15.10
1301	NYSE	BIP	Tue, Apr 2, 2013	15.20	15.38	15.11	15.19
1300	NYSE	BIP	Mon, Apr 1, 2013	15.24	15.26	15.06	15.12
1299	NYSE	BIP	Thu, Mar 28, 2013	15.14	15.26	15.12	15.20
1298	NYSE	BIP	Wed, Mar 27, 2013	15.12	15.18	14.91	15.14
1297	NYSE	BIP	Tue, Mar 26, 2013	15.19	15.19	15.05	15.11
1296	NYSE	BIP	Mon, Mar 25, 2013	15.17	15.32	14.98	15.08
1295	NYSE	BIP	Fri, Mar 22, 2013	14.94	15.15	14.93	15.03
1294	NYSE	BIP	Thu, Mar 21, 2013	15.16	15.16	14.77	14.93
1293	NYSE	BIP	Wed, Mar 20, 2013	15.15	15.31	15.02	15.19
1292	NYSE	BIP	Tue, Mar 19, 2013	15.35	15.38	15.02	15.17
1291	NYSE	BIP	Mon, Mar 18, 2013	15.32	15.57	15.30	15.37
1290	NYSE	BIP	Fri, Mar 15, 2013	15.35	15.46	15.26	15.44
1289	NYSE	BIP	Thu, Mar 14, 2013	15.06	15.37	15.02	15.34
1288	NYSE	BIP	Wed, Mar 13, 2013	15.00	15.19	14.44	15.06
1287	NYSE	BIP	Tue, Mar 12, 2013	15.68	15.68	14.91	15.11
1286	NYSE	BIP	Mon, Mar 11, 2013	15.80	15.84	15.58	15.71
1285	NYSE	BIP	Fri, Mar 8, 2013	15.59	15.83	15.58	15.81
1284	NYSE	BIP	Thu, Mar 7, 2013	15.62	15.67	15.42	15.57
1283	NYSE	BIP	Wed, Mar 6, 2013	15.94	15.99	15.73	15.74
1282	NYSE	BIP	Tue, Mar 5, 2013	16.19	16.19	15.86	15.95
1281	NYSE	BIP	Mon, Mar 4, 2013	16.01	16.33	15.95	16.14
1280	NYSE	BIP	Fri, Mar 1, 2013	15.76	16.06	15.73	15.95
1279	NYSE	BIP	Thu, Feb 28, 2013	15.75	15.85	15.56	15.84
1278	NYSE	BIP	Wed, Feb 27, 2013	15.82	15.93	15.65	15.71
1277	NYSE	BIP	Tue, Feb 26, 2013	15.71	15.84	15.71	15.78
1276	NYSE	BIP	Mon, Feb 25, 2013	15.92	15.92	15.73	15.78
1275	NYSE	BIP	Fri, Feb 22, 2013	15.71	15.85	15.61	15.83
1274	NYSE	BIP	Thu, Feb 21, 2013	15.77	15.77	15.58	15.73
1273	NYSE	BIP	Wed, Feb 20, 2013	15.76	15.95	15.67	15.77
1272	NYSE	BIP	Tue, Feb 19, 2013	15.70	15.74	15.62	15.70
1271	NYSE	BIP	Fri, Feb 15, 2013	15.78	15.83	15.59	15.70
1270	NYSE	BIP	Thu, Feb 14, 2013	15.84	15.86	15.70	15.79
1269	NYSE	BIP	Wed, Feb 13, 2013	15.61	15.83	15.52	15.81
1268	NYSE	BIP	Tue, Feb 12, 2013	15.75	15.82	15.52	15.59
1267	NYSE	BIP	Mon, Feb 11, 2013	15.87	15.87	15.62	15.73
1266	NYSE	BIP	Fri, Feb 8, 2013	15.38	16.00	15.38	15.86
1265	NYSE	BIP	Thu, Feb 7, 2013	15.35	15.42	15.26	15.42
1264	NYSE	BIP	Wed, Feb 6, 2013	15.08	15.32	15.08	15.28
1263	NYSE	BIP	Tue, Feb 5, 2013	15.01	15.17	14.97	15.11
1262	NYSE	BIP	Mon, Feb 4, 2013	14.97	14.97	14.79	14.91
1261	NYSE	BIP	Fri, Feb 1, 2013	14.99	14.99	14.86	14.92
1260	NYSE	BIP	Thu, Jan 31, 2013	15.12	15.14	14.83	14.92
1259	NYSE	BIP	Wed, Jan 30, 2013	14.84	15.16	14.84	15.07
1258	NYSE	BIP	Tue, Jan 29, 2013	14.82	14.88	14.78	14.84
1257	NYSE	BIP	Mon, Jan 28, 2013	14.92	14.92	14.71	14.77
1256	NYSE	BIP	Fri, Jan 25, 2013	14.82	15.06	14.80	14.88
1255	NYSE	BIP	Thu, Jan 24, 2013	14.80	14.82	14.73	14.80
1254	NYSE	BIP	Wed, Jan 23, 2013	14.78	14.82	14.66	14.77
1253	NYSE	BIP	Tue, Jan 22, 2013	14.67	14.86	14.65	14.80
1252	NYSE	BIP	Fri, Jan 18, 2013	14.36	14.61	14.31	14.58
1251	NYSE	BIP	Thu, Jan 17, 2013	14.36	14.41	14.27	14.35
1250	NYSE	BIP	Wed, Jan 16, 2013	14.59	14.64	14.31	14.32
1249	NYSE	BIP	Tue, Jan 15, 2013	14.66	14.67	14.58	14.65
1248	NYSE	BIP	Mon, Jan 14, 2013	14.64	14.68	14.55	14.66
1247	NYSE	BIP	Fri, Jan 11, 2013	14.66	14.69	14.54	14.64
1246	NYSE	BIP	Thu, Jan 10, 2013	14.82	14.82	14.63	14.66
1245	NYSE	BIP	Wed, Jan 9, 2013	14.90	14.90	14.66	14.78
1244	NYSE	BIP	Tue, Jan 8, 2013	14.83	14.85	14.66	14.79
1243	NYSE	BIP	Mon, Jan 7, 2013	14.62	14.94	14.62	14.85
1242	NYSE	BIP	Fri, Jan 4, 2013	14.53	14.62	14.48	14.62
1241	NYSE	BIP	Thu, Jan 3, 2013	14.40	14.48	14.32	14.42
1240	NYSE	BIP	Wed, Jan 2, 2013	14.25	14.35	14.22	14.32
1239	NYSE	BIP	Mon, Dec 31, 2012	13.93	14.08	13.85	14.08
1238	NYSE	BIP	Fri, Dec 28, 2012	13.76	13.91	13.74	13.89
1237	NYSE	BIP	Thu, Dec 27, 2012	13.88	13.89	13.76	13.83
1236	NYSE	BIP	Wed, Dec 26, 2012	13.89	13.97	13.83	13.87
1235	NYSE	BIP	Mon, Dec 24, 2012	13.82	13.98	13.81	13.91
1234	NYSE	BIP	Fri, Dec 21, 2012	13.74	13.83	13.73	13.83
1233	NYSE	BIP	Thu, Dec 20, 2012	13.84	13.84	13.71	13.79
1232	NYSE	BIP	Wed, Dec 19, 2012	13.69	13.77	13.63	13.74
1231	NYSE	BIP	Tue, Dec 18, 2012	13.77	13.80	13.66	13.68
1230	NYSE	BIP	Mon, Dec 17, 2012	13.67	13.77	13.59	13.77
1229	NYSE	BIP	Fri, Dec 14, 2012	13.63	13.75	13.62	13.67
1228	NYSE	BIP	Thu, Dec 13, 2012	13.72	13.82	13.63	13.63
1227	NYSE	BIP	Wed, Dec 12, 2012	13.79	13.87	13.71	13.74
1226	NYSE	BIP	Tue, Dec 11, 2012	13.73	13.80	13.69	13.74
1225	NYSE	BIP	Mon, Dec 10, 2012	13.46	13.72	13.46	13.69
1224	NYSE	BIP	Fri, Dec 7, 2012	13.47	13.56	13.44	13.49
1223	NYSE	BIP	Thu, Dec 6, 2012	13.42	13.57	13.41	13.43
1222	NYSE	BIP	Wed, Dec 5, 2012	13.30	13.52	13.30	13.43
1221	NYSE	BIP	Tue, Dec 4, 2012	13.56	13.61	13.24	13.27
1220	NYSE	BIP	Mon, Dec 3, 2012	13.58	13.61	13.41	13.57
1219	NYSE	BIP	Fri, Nov 30, 2012	13.48	13.57	13.45	13.57
1218	NYSE	BIP	Thu, Nov 29, 2012	13.55	13.58	13.47	13.50
1217	NYSE	BIP	Wed, Nov 28, 2012	13.35	13.54	13.29	13.48
1216	NYSE	BIP	Tue, Nov 27, 2012	13.63	13.65	13.45	13.46
1215	NYSE	BIP	Mon, Nov 26, 2012	13.58	13.64	13.55	13.62
1214	NYSE	BIP	Fri, Nov 23, 2012	13.62	13.89	13.50	13.58
1213	NYSE	BIP	Wed, Nov 21, 2012	13.53	13.62	13.36	13.57
1212	NYSE	BIP	Tue, Nov 20, 2012	13.42	13.49	13.35	13.48
1211	NYSE	BIP	Mon, Nov 19, 2012	13.24	13.42	13.24	13.38
1210	NYSE	BIP	Fri, Nov 16, 2012	13.16	13.32	13.05	13.23
1209	NYSE	BIP	Thu, Nov 15, 2012	13.33	13.36	13.03	13.16
1208	NYSE	BIP	Wed, Nov 14, 2012	13.45	13.45	13.31	13.39
1207	NYSE	BIP	Tue, Nov 13, 2012	13.18	13.42	13.18	13.39
1206	NYSE	BIP	Mon, Nov 12, 2012	13.53	13.53	13.20	13.27
1205	NYSE	BIP	Fri, Nov 9, 2012	13.51	13.57	13.32	13.41
1204	NYSE	BIP	Thu, Nov 8, 2012	13.59	13.80	13.51	13.56
1203	NYSE	BIP	Wed, Nov 7, 2012	13.63	13.63	12.99	13.46
1202	NYSE	BIP	Tue, Nov 6, 2012	13.79	13.84	13.67	13.67
1201	NYSE	BIP	Mon, Nov 5, 2012	13.72	13.83	13.65	13.74
1200	NYSE	BIP	Fri, Nov 2, 2012	13.71	13.81	13.65	13.73
1199	NYSE	BIP	Thu, Nov 1, 2012	13.72	13.83	13.62	13.63
1198	NYSE	BIP	Wed, Oct 31, 2012	13.70	13.86	13.67	13.72
1197	NYSE	BIP	Fri, Oct 26, 2012	13.53	13.64	13.50	13.53
1196	NYSE	BIP	Thu, Oct 25, 2012	13.60	13.64	13.45	13.54
1195	NYSE	BIP	Wed, Oct 24, 2012	13.58	13.67	13.51	13.53
1194	NYSE	BIP	Tue, Oct 23, 2012	13.45	13.60	13.39	13.57
1193	NYSE	BIP	Mon, Oct 22, 2012	13.53	13.62	13.48	13.55
1192	NYSE	BIP	Fri, Oct 19, 2012	13.74	13.75	13.49	13.55
1191	NYSE	BIP	Thu, Oct 18, 2012	13.83	13.87	13.75	13.76
1190	NYSE	BIP	Wed, Oct 17, 2012	13.73	13.92	13.73	13.82
1189	NYSE	BIP	Tue, Oct 16, 2012	13.69	13.80	13.63	13.75
1188	NYSE	BIP	Mon, Oct 15, 2012	13.62	13.71	13.56	13.68
1187	NYSE	BIP	Fri, Oct 12, 2012	13.70	13.71	13.47	13.66
1186	NYSE	BIP	Thu, Oct 11, 2012	13.84	13.87	13.67	13.70
1185	NYSE	BIP	Wed, Oct 10, 2012	13.85	13.86	13.71	13.78
1184	NYSE	BIP	Tue, Oct 9, 2012	13.86	13.87	13.77	13.79
1183	NYSE	BIP	Mon, Oct 8, 2012	13.88	13.89	13.80	13.88
1182	NYSE	BIP	Fri, Oct 5, 2012	13.97	14.00	13.86	13.89
1181	NYSE	BIP	Thu, Oct 4, 2012	14.02	14.02	13.90	13.95
1180	NYSE	BIP	Wed, Oct 3, 2012	13.99	14.06	13.93	13.96
1179	NYSE	BIP	Tue, Oct 2, 2012	14.16	14.18	13.97	13.99
1178	NYSE	BIP	Mon, Oct 1, 2012	14.34	14.44	14.11	14.16
1177	NYSE	BIP	Fri, Sep 28, 2012	14.13	14.26	13.97	14.20
1176	NYSE	BIP	Thu, Sep 27, 2012	14.30	14.41	14.05	14.13
1175	NYSE	BIP	Wed, Sep 26, 2012	14.20	14.32	14.06	14.24
1174	NYSE	BIP	Tue, Sep 25, 2012	14.20	14.38	14.11	14.20
1173	NYSE	BIP	Mon, Sep 24, 2012	13.83	14.19	13.75	14.11
1172	NYSE	BIP	Fri, Sep 21, 2012	13.97	13.97	13.81	13.85
1171	NYSE	BIP	Thu, Sep 20, 2012	14.07	14.07	13.63	13.89
1170	NYSE	BIP	Wed, Sep 19, 2012	14.01	14.28	13.95	14.07
1169	NYSE	BIP	Tue, Sep 18, 2012	13.77	14.09	13.77	13.97
1168	NYSE	BIP	Mon, Sep 17, 2012	14.02	14.02	13.62	13.78
1167	NYSE	BIP	Fri, Sep 14, 2012	14.26	14.34	13.90	14.02
1166	NYSE	BIP	Thu, Sep 13, 2012	14.20	14.37	14.17	14.22
1165	NYSE	BIP	Wed, Sep 12, 2012	14.00	14.24	13.89	14.23
1164	NYSE	BIP	Tue, Sep 11, 2012	14.03	14.11	13.92	13.97
1163	NYSE	BIP	Mon, Sep 10, 2012	14.06	14.09	13.96	13.99
1162	NYSE	BIP	Fri, Sep 7, 2012	13.92	14.08	13.91	14.04
1161	NYSE	BIP	Thu, Sep 6, 2012	13.80	13.95	13.79	13.89
1160	NYSE	BIP	Wed, Sep 5, 2012	13.70	13.73	13.63	13.69
1159	NYSE	BIP	Tue, Sep 4, 2012	13.63	13.78	13.59	13.71
1158	NYSE	BIP	Fri, Aug 31, 2012	13.82	13.83	13.59	13.65
1157	NYSE	BIP	Thu, Aug 30, 2012	13.90	13.93	13.73	13.79
1156	NYSE	BIP	Wed, Aug 29, 2012	14.13	14.13	13.85	13.94
1155	NYSE	BIP	Tue, Aug 28, 2012	14.26	14.26	14.10	14.18
1154	NYSE	BIP	Mon, Aug 27, 2012	14.29	14.29	14.13	14.14
1153	NYSE	BIP	Fri, Aug 24, 2012	14.55	14.55	14.29	14.30
1152	NYSE	BIP	Thu, Aug 23, 2012	14.62	14.67	14.29	14.51
1151	NYSE	BIP	Wed, Aug 22, 2012	14.51	14.78	14.43	14.66
1150	NYSE	BIP	Tue, Aug 21, 2012	14.66	14.68	14.50	14.54
1149	NYSE	BIP	Mon, Aug 20, 2012	14.49	14.65	14.42	14.61
1148	NYSE	BIP	Fri, Aug 17, 2012	14.54	14.62	14.43	14.50
1147	NYSE	BIP	Thu, Aug 16, 2012	14.46	14.63	14.40	14.57
1146	NYSE	BIP	Wed, Aug 15, 2012	14.36	14.51	14.31	14.46
1145	NYSE	BIP	Tue, Aug 14, 2012	14.30	14.38	14.24	14.32
1144	NYSE	BIP	Mon, Aug 13, 2012	14.19	14.28	14.14	14.24
1143	NYSE	BIP	Fri, Aug 10, 2012	14.11	14.25	14.08	14.19
1142	NYSE	BIP	Thu, Aug 9, 2012	14.14	14.18	14.05	14.13
1141	NYSE	BIP	Wed, Aug 8, 2012	13.94	14.18	13.94	14.08
1140	NYSE	BIP	Tue, Aug 7, 2012	13.70	14.02	13.68	13.98
1139	NYSE	BIP	Mon, Aug 6, 2012	13.68	13.71	13.58	13.60
1138	NYSE	BIP	Fri, Aug 3, 2012	13.58	13.69	13.42	13.59
1137	NYSE	BIP	Thu, Aug 2, 2012	13.46	13.58	13.29	13.56
1136	NYSE	BIP	Wed, Aug 1, 2012	13.31	13.50	13.26	13.50
1135	NYSE	BIP	Tue, Jul 31, 2012	13.22	13.38	13.20	13.29
1134	NYSE	BIP	Mon, Jul 30, 2012	13.48	13.68	13.39	13.57
1133	NYSE	BIP	Fri, Jul 27, 2012	13.70	13.74	13.39	13.54
1132	NYSE	BIP	Thu, Jul 26, 2012	13.38	13.72	13.38	13.68
1131	NYSE	BIP	Wed, Jul 25, 2012	13.29	13.38	13.06	13.20
1130	NYSE	BIP	Tue, Jul 24, 2012	13.27	13.37	13.10	13.17
1129	NYSE	BIP	Mon, Jul 23, 2012	13.18	13.24	13.03	13.20
1128	NYSE	BIP	Fri, Jul 20, 2012	13.43	13.43	13.22	13.27
1127	NYSE	BIP	Thu, Jul 19, 2012	13.50	13.50	13.35	13.43
1126	NYSE	BIP	Wed, Jul 18, 2012	13.31	13.48	13.31	13.42
1125	NYSE	BIP	Tue, Jul 17, 2012	13.51	13.52	13.33	13.35
1124	NYSE	BIP	Mon, Jul 16, 2012	13.22	13.54	13.21	13.48
1123	NYSE	BIP	Fri, Jul 13, 2012	13.05	13.25	13.00	13.21
1122	NYSE	BIP	Thu, Jul 12, 2012	13.24	13.27	12.95	12.98
1121	NYSE	BIP	Wed, Jul 11, 2012	13.29	13.36	13.19	13.27
1120	NYSE	BIP	Tue, Jul 10, 2012	13.44	13.54	13.29	13.32
1119	NYSE	BIP	Mon, Jul 9, 2012	13.42	13.45	13.30	13.39
1118	NYSE	BIP	Fri, Jul 6, 2012	13.54	13.55	13.33	13.46
1117	NYSE	BIP	Thu, Jul 5, 2012	13.63	13.64	13.56	13.57
1116	NYSE	BIP	Tue, Jul 3, 2012	13.60	13.65	13.55	13.60
1115	NYSE	BIP	Mon, Jul 2, 2012	13.41	13.61	13.33	13.57
1114	NYSE	BIP	Fri, Jun 29, 2012	13.48	13.55	13.20	13.41
1113	NYSE	BIP	Thu, Jun 28, 2012	13.17	13.32	13.11	13.30
1112	NYSE	BIP	Wed, Jun 27, 2012	13.10	13.27	13.09	13.24
1111	NYSE	BIP	Tue, Jun 26, 2012	12.85	13.18	12.83	13.11
1110	NYSE	BIP	Mon, Jun 25, 2012	12.74	12.92	12.68	12.89
1109	NYSE	BIP	Fri, Jun 22, 2012	12.85	12.91	12.70	12.85
1108	NYSE	BIP	Thu, Jun 21, 2012	13.11	13.19	12.82	12.85
1107	NYSE	BIP	Wed, Jun 20, 2012	13.29	13.45	12.99	13.11
1106	NYSE	BIP	Tue, Jun 19, 2012	13.50	13.53	13.25	13.39
1105	NYSE	BIP	Mon, Jun 18, 2012	13.15	13.44	13.14	13.40
1104	NYSE	BIP	Fri, Jun 15, 2012	13.07	13.22	13.01	13.15
1103	NYSE	BIP	Thu, Jun 14, 2012	13.32	13.41	13.08	13.11
1102	NYSE	BIP	Wed, Jun 13, 2012	13.18	13.36	13.05	13.32
1101	NYSE	BIP	Tue, Jun 12, 2012	13.16	13.41	12.98	13.25
1100	NYSE	BIP	Mon, Jun 11, 2012	13.23	13.24	13.09	13.12
1099	NYSE	BIP	Fri, Jun 8, 2012	12.91	13.18	12.81	13.09
1098	NYSE	BIP	Thu, Jun 7, 2012	12.91	12.99	12.75	12.98
1097	NYSE	BIP	Wed, Jun 6, 2012	12.71	12.84	12.69	12.82
1096	NYSE	BIP	Tue, Jun 5, 2012	12.71	12.78	12.54	12.67
1095	NYSE	BIP	Mon, Jun 4, 2012	12.58	12.72	12.45	12.68
1094	NYSE	BIP	Fri, Jun 1, 2012	12.31	12.60	12.28	12.50
1093	NYSE	BIP	Thu, May 31, 2012	12.52	12.58	12.43	12.50
1092	NYSE	BIP	Wed, May 30, 2012	12.48	12.55	12.42	12.50
1091	NYSE	BIP	Tue, May 29, 2012	12.47	12.69	12.39	12.61
1090	NYSE	BIP	Fri, May 25, 2012	12.56	12.56	12.44	12.50
1089	NYSE	BIP	Thu, May 24, 2012	12.54	12.58	12.47	12.54
1088	NYSE	BIP	Wed, May 23, 2012	12.36	12.50	12.35	12.48
1087	NYSE	BIP	Tue, May 22, 2012	12.43	12.46	12.37	12.41
1086	NYSE	BIP	Mon, May 21, 2012	12.16	12.38	12.12	12.36
1085	NYSE	BIP	Fri, May 18, 2012	12.39	12.40	12.12	12.18
1084	NYSE	BIP	Thu, May 17, 2012	12.44	12.46	12.32	12.39
1083	NYSE	BIP	Wed, May 16, 2012	12.29	12.50	12.29	12.45
1082	NYSE	BIP	Tue, May 15, 2012	12.22	12.44	12.20	12.29
1081	NYSE	BIP	Mon, May 14, 2012	12.29	12.36	12.18	12.24
1080	NYSE	BIP	Fri, May 11, 2012	12.40	12.49	12.31	12.39
1079	NYSE	BIP	Thu, May 10, 2012	12.61	12.61	12.36	12.41
1078	NYSE	BIP	Wed, May 9, 2012	12.04	12.46	11.99	12.42
1077	NYSE	BIP	Tue, May 8, 2012	12.42	12.50	12.18	12.30
1076	NYSE	BIP	Mon, May 7, 2012	12.38	12.51	12.38	12.49
1075	NYSE	BIP	Fri, May 4, 2012	12.49	12.56	12.38	12.44
1074	NYSE	BIP	Thu, May 3, 2012	12.49	12.55	12.44	12.49
1073	NYSE	BIP	Wed, May 2, 2012	12.54	12.57	12.43	12.47
1072	NYSE	BIP	Tue, May 1, 2012	12.62	12.66	12.46	12.56
1071	NYSE	BIP	Mon, Apr 30, 2012	12.82	12.82	12.54	12.60
1070	NYSE	BIP	Fri, Apr 27, 2012	12.85	12.87	12.64	12.75
1069	NYSE	BIP	Thu, Apr 26, 2012	12.38	12.85	12.38	12.83
1068	NYSE	BIP	Wed, Apr 25, 2012	12.32	12.41	12.27	12.41
1067	NYSE	BIP	Tue, Apr 24, 2012	12.18	12.25	12.13	12.24
1066	NYSE	BIP	Mon, Apr 23, 2012	12.18	12.21	12.06	12.20
1065	NYSE	BIP	Fri, Apr 20, 2012	12.26	12.28	12.18	12.24
1064	NYSE	BIP	Thu, Apr 19, 2012	12.16	12.21	12.08	12.14
1063	NYSE	BIP	Wed, Apr 18, 2012	12.08	12.17	12.01	12.17
1062	NYSE	BIP	Tue, Apr 17, 2012	12.19	12.23	12.07	12.11
1061	NYSE	BIP	Mon, Apr 16, 2012	12.27	12.27	12.01	12.06
1060	NYSE	BIP	Fri, Apr 13, 2012	12.38	12.40	12.16	12.16
1059	NYSE	BIP	Thu, Apr 12, 2012	12.04	12.33	12.04	12.32
1058	NYSE	BIP	Wed, Apr 11, 2012	11.91	12.01	11.84	12.01
1057	NYSE	BIP	Tue, Apr 10, 2012	12.08	12.11	11.78	11.85
1056	NYSE	BIP	Mon, Apr 9, 2012	12.28	12.34	12.00	12.09
1055	NYSE	BIP	Thu, Apr 5, 2012	12.52	12.52	12.26	12.35
1054	NYSE	BIP	Wed, Apr 4, 2012	12.56	12.63	12.45	12.50
1053	NYSE	BIP	Tue, Apr 3, 2012	12.63	12.69	12.58	12.64
1052	NYSE	BIP	Mon, Apr 2, 2012	12.67	12.73	12.43	12.63
1051	NYSE	BIP	Fri, Mar 30, 2012	12.50	12.64	12.47	12.62
1050	NYSE	BIP	Thu, Mar 29, 2012	12.34	12.42	12.26	12.42
1049	NYSE	BIP	Wed, Mar 28, 2012	12.32	12.38	12.21	12.34
1048	NYSE	BIP	Tue, Mar 27, 2012	12.40	12.40	12.28	12.34
1047	NYSE	BIP	Mon, Mar 26, 2012	12.34	12.37	12.17	12.33
1046	NYSE	BIP	Fri, Mar 23, 2012	12.18	12.41	12.13	12.21
1045	NYSE	BIP	Thu, Mar 22, 2012	12.08	12.23	11.98	12.18
1044	NYSE	BIP	Wed, Mar 21, 2012	12.02	12.10	11.90	12.09
1043	NYSE	BIP	Tue, Mar 20, 2012	12.20	12.22	11.98	12.01
1042	NYSE	BIP	Mon, Mar 19, 2012	12.38	12.40	12.21	12.26
1041	NYSE	BIP	Fri, Mar 16, 2012	12.44	12.44	12.28	12.36
1040	NYSE	BIP	Thu, Mar 15, 2012	12.40	12.44	12.21	12.38
1039	NYSE	BIP	Wed, Mar 14, 2012	12.57	12.58	12.39	12.42
1038	NYSE	BIP	Tue, Mar 13, 2012	12.60	12.64	12.47	12.64
1037	NYSE	BIP	Mon, Mar 12, 2012	12.38	12.65	12.38	12.52
1036	NYSE	BIP	Fri, Mar 9, 2012	12.28	12.46	12.26	12.37
1035	NYSE	BIP	Thu, Mar 8, 2012	12.15	12.30	12.11	12.27
1034	NYSE	BIP	Wed, Mar 7, 2012	12.04	12.09	11.95	12.06
1033	NYSE	BIP	Tue, Mar 6, 2012	11.84	12.01	11.79	11.99
1032	NYSE	BIP	Mon, Mar 5, 2012	11.82	11.98	11.76	11.94
1031	NYSE	BIP	Fri, Mar 2, 2012	11.86	11.92	11.76	11.82
1030	NYSE	BIP	Thu, Mar 1, 2012	11.92	11.95	11.79	11.84
1029	NYSE	BIP	Wed, Feb 29, 2012	12.02	12.04	11.80	11.87
1028	NYSE	BIP	Tue, Feb 28, 2012	12.00	12.06	11.91	11.94
1027	NYSE	BIP	Mon, Feb 27, 2012	11.96	12.06	11.76	12.00
1026	NYSE	BIP	Fri, Feb 24, 2012	11.94	12.08	11.93	11.99
1025	NYSE	BIP	Thu, Feb 23, 2012	11.94	12.08	11.88	11.97
1024	NYSE	BIP	Wed, Feb 22, 2012	11.93	11.94	11.88	11.91
1023	NYSE	BIP	Tue, Feb 21, 2012	11.94	11.96	11.80	11.93
1022	NYSE	BIP	Fri, Feb 17, 2012	11.82	11.86	11.78	11.82
1021	NYSE	BIP	Thu, Feb 16, 2012	11.70	11.84	11.62	11.80
1020	NYSE	BIP	Wed, Feb 15, 2012	11.84	11.84	11.68	11.72
1019	NYSE	BIP	Tue, Feb 14, 2012	11.76	11.84	11.74	11.79
1018	NYSE	BIP	Mon, Feb 13, 2012	11.59	11.85	11.50	11.74
1017	NYSE	BIP	Fri, Feb 10, 2012	11.57	11.64	11.22	11.50
1016	NYSE	BIP	Thu, Feb 9, 2012	11.61	11.68	11.49	11.54
1015	NYSE	BIP	Wed, Feb 8, 2012	11.34	11.51	11.30	11.39
1014	NYSE	BIP	Tue, Feb 7, 2012	11.28	11.42	11.28	11.34
1013	NYSE	BIP	Mon, Feb 6, 2012	11.38	11.38	11.25	11.30
1012	NYSE	BIP	Fri, Feb 3, 2012	11.55	11.55	11.35	11.41
1011	NYSE	BIP	Thu, Feb 2, 2012	11.60	11.61	11.40	11.42
1010	NYSE	BIP	Wed, Feb 1, 2012	11.70	11.82	11.65	11.66
1009	NYSE	BIP	Tue, Jan 31, 2012	11.68	11.68	11.51	11.65
1008	NYSE	BIP	Mon, Jan 30, 2012	11.47	11.56	11.44	11.56
1007	NYSE	BIP	Fri, Jan 27, 2012	11.47	11.52	11.46	11.50
1006	NYSE	BIP	Thu, Jan 26, 2012	11.57	11.57	11.48	11.50
1005	NYSE	BIP	Wed, Jan 25, 2012	11.37	11.52	11.28	11.50
1004	NYSE	BIP	Tue, Jan 24, 2012	11.50	11.50	11.36	11.39
1003	NYSE	BIP	Mon, Jan 23, 2012	11.49	11.70	11.47	11.50
1002	NYSE	BIP	Fri, Jan 20, 2012	11.50	11.52	11.36	11.47
1001	NYSE	BIP	Thu, Jan 19, 2012	11.53	11.58	11.32	11.46
1000	NYSE	BIP	Wed, Jan 18, 2012	11.57	11.59	11.46	11.46
999	NYSE	BIP	Tue, Jan 17, 2012	11.58	11.64	11.53	11.56
998	NYSE	BIP	Fri, Jan 13, 2012	11.42	11.48	11.35	11.43
997	NYSE	BIP	Thu, Jan 12, 2012	11.50	11.50	11.32	11.42
996	NYSE	BIP	Wed, Jan 11, 2012	11.43	11.51	11.34	11.44
995	NYSE	BIP	Tue, Jan 10, 2012	11.65	11.70	11.36	11.45
994	NYSE	BIP	Mon, Jan 9, 2012	11.58	11.68	11.44	11.60
993	NYSE	BIP	Fri, Jan 6, 2012	11.43	11.48	11.32	11.44
992	NYSE	BIP	Thu, Jan 5, 2012	11.35	11.42	11.15	11.38
991	NYSE	BIP	Wed, Jan 4, 2012	11.18	11.45	11.13	11.42
990	NYSE	BIP	Tue, Jan 3, 2012	11.16	11.18	11.09	11.18
989	NYSE	BIP	Fri, Dec 30, 2011	11.13	11.13	11.05	11.07
988	NYSE	BIP	Thu, Dec 29, 2011	11.08	11.11	11.04	11.10
987	NYSE	BIP	Wed, Dec 28, 2011	11.14	11.18	10.89	11.04
986	NYSE	BIP	Tue, Dec 27, 2011	10.81	11.17	10.77	11.13
985	NYSE	BIP	Fri, Dec 23, 2011	10.62	10.69	10.60	10.69
984	NYSE	BIP	Thu, Dec 22, 2011	10.59	10.71	10.57	10.62
983	NYSE	BIP	Wed, Dec 21, 2011	10.51	10.56	10.45	10.53
982	NYSE	BIP	Tue, Dec 20, 2011	10.45	10.52	10.43	10.47
981	NYSE	BIP	Mon, Dec 19, 2011	10.42	10.44	10.37	10.38
980	NYSE	BIP	Fri, Dec 16, 2011	10.34	10.42	10.29	10.38
979	NYSE	BIP	Thu, Dec 15, 2011	10.29	10.51	10.27	10.39
978	NYSE	BIP	Wed, Dec 14, 2011	10.35	10.39	10.16	10.21
977	NYSE	BIP	Tue, Dec 13, 2011	10.39	10.50	10.25	10.41
976	NYSE	BIP	Mon, Dec 12, 2011	10.29	10.43	10.29	10.39
975	NYSE	BIP	Fri, Dec 9, 2011	10.43	10.50	10.32	10.37
974	NYSE	BIP	Thu, Dec 8, 2011	10.33	10.47	10.19	10.36
973	NYSE	BIP	Wed, Dec 7, 2011	10.44	10.46	10.31	10.38
972	NYSE	BIP	Tue, Dec 6, 2011	10.53	10.53	10.43	10.45
971	NYSE	BIP	Mon, Dec 5, 2011	10.40	10.50	10.39	10.48
970	NYSE	BIP	Fri, Dec 2, 2011	10.33	10.39	10.24	10.31
969	NYSE	BIP	Thu, Dec 1, 2011	10.32	10.33	10.21	10.25
968	NYSE	BIP	Wed, Nov 30, 2011	10.30	10.32	10.20	10.25
967	NYSE	BIP	Tue, Nov 29, 2011	10.21	10.26	10.01	10.08
966	NYSE	BIP	Mon, Nov 28, 2011	10.33	10.33	10.17	10.19
965	NYSE	BIP	Fri, Nov 25, 2011	10.03	10.19	10.03	10.14
964	NYSE	BIP	Wed, Nov 23, 2011	10.09	10.10	9.99	10.03
963	NYSE	BIP	Tue, Nov 22, 2011	10.11	10.20	10.09	10.12
962	NYSE	BIP	Mon, Nov 21, 2011	10.18	10.22	10.06	10.11
961	NYSE	BIP	Fri, Nov 18, 2011	10.25	10.29	10.17	10.20
960	NYSE	BIP	Thu, Nov 17, 2011	10.29	10.34	10.19	10.25
959	NYSE	BIP	Wed, Nov 16, 2011	10.42	10.45	10.29	10.29
958	NYSE	BIP	Tue, Nov 15, 2011	10.51	10.66	10.46	10.47
957	NYSE	BIP	Mon, Nov 14, 2011	10.55	10.55	10.41	10.50
956	NYSE	BIP	Fri, Nov 11, 2011	10.45	10.54	10.36	10.52
955	NYSE	BIP	Thu, Nov 10, 2011	10.39	10.46	10.29	10.34
954	NYSE	BIP	Wed, Nov 9, 2011	10.23	10.38	10.17	10.29
953	NYSE	BIP	Tue, Nov 8, 2011	10.28	10.32	10.20	10.30
952	NYSE	BIP	Mon, Nov 7, 2011	10.23	10.41	10.21	10.26
951	NYSE	BIP	Fri, Nov 4, 2011	10.15	10.23	10.07	10.21
950	NYSE	BIP	Thu, Nov 3, 2011	10.03	10.18	9.97	10.14
949	NYSE	BIP	Wed, Nov 2, 2011	10.14	10.16	9.98	10.01
948	NYSE	BIP	Tue, Nov 1, 2011	9.83	10.03	9.79	9.99
947	NYSE	BIP	Mon, Oct 31, 2011	10.19	10.19	9.95	10.02
946	NYSE	BIP	Fri, Oct 28, 2011	10.07	10.14	10.04	10.09
945	NYSE	BIP	Thu, Oct 27, 2011	10.25	10.29	10.02	10.07
944	NYSE	BIP	Wed, Oct 26, 2011	10.11	10.12	9.99	10.03
943	NYSE	BIP	Tue, Oct 25, 2011	10.03	10.09	9.95	10.02
942	NYSE	BIP	Mon, Oct 24, 2011	10.24	10.24	10.01	10.09
941	NYSE	BIP	Fri, Oct 21, 2011	10.25	10.25	10.09	10.15
940	NYSE	BIP	Thu, Oct 20, 2011	10.05	10.15	9.99	10.13
939	NYSE	BIP	Wed, Oct 19, 2011	9.78	10.08	9.75	10.07
938	NYSE	BIP	Tue, Oct 18, 2011	10.05	10.23	10.02	10.18
937	NYSE	BIP	Mon, Oct 17, 2011	10.02	10.15	9.97	10.09
936	NYSE	BIP	Fri, Oct 14, 2011	10.03	10.12	9.97	10.03
935	NYSE	BIP	Thu, Oct 13, 2011	10.07	10.11	9.88	9.93
934	NYSE	BIP	Wed, Oct 12, 2011	10.03	10.27	10.02	10.03
933	NYSE	BIP	Tue, Oct 11, 2011	9.87	9.92	9.79	9.87
932	NYSE	BIP	Mon, Oct 10, 2011	9.84	9.98	9.84	9.89
931	NYSE	BIP	Fri, Oct 7, 2011	9.84	9.89	9.69	9.74
930	NYSE	BIP	Thu, Oct 6, 2011	9.77	9.90	9.54	9.75
929	NYSE	BIP	Wed, Oct 5, 2011	9.15	9.51	9.07	9.44
928	NYSE	BIP	Tue, Oct 4, 2011	9.10	9.19	8.85	9.19
927	NYSE	BIP	Mon, Oct 3, 2011	9.78	9.78	9.14	9.19
926	NYSE	BIP	Fri, Sep 30, 2011	9.81	9.89	9.71	9.72
925	NYSE	BIP	Thu, Sep 29, 2011	9.84	9.97	9.77	9.86
924	NYSE	BIP	Wed, Sep 28, 2011	10.15	10.17	9.69	9.71
923	NYSE	BIP	Tue, Sep 27, 2011	10.19	10.39	10.11	10.17
922	NYSE	BIP	Mon, Sep 26, 2011	10.25	10.27	9.90	10.05
921	NYSE	BIP	Fri, Sep 23, 2011	10.16	10.25	10.13	10.25
920	NYSE	BIP	Thu, Sep 22, 2011	10.45	10.47	10.08	10.19
919	NYSE	BIP	Wed, Sep 21, 2011	11.06	11.12	10.69	10.76
918	NYSE	BIP	Tue, Sep 20, 2011	10.99	11.18	10.93	11.02
917	NYSE	BIP	Mon, Sep 19, 2011	10.81	10.90	10.72	10.88
916	NYSE	BIP	Fri, Sep 16, 2011	10.98	10.98	10.69	10.87
915	NYSE	BIP	Thu, Sep 15, 2011	10.79	11.07	10.76	10.81
914	NYSE	BIP	Wed, Sep 14, 2011	10.55	10.79	10.43	10.71
913	NYSE	BIP	Tue, Sep 13, 2011	10.29	10.63	10.19	10.54
912	NYSE	BIP	Mon, Sep 12, 2011	10.37	10.42	10.15	10.30
911	NYSE	BIP	Fri, Sep 9, 2011	10.51	10.52	10.37	10.44
910	NYSE	BIP	Thu, Sep 8, 2011	10.66	10.68	10.58	10.60
909	NYSE	BIP	Wed, Sep 7, 2011	10.49	10.69	10.49	10.68
908	NYSE	BIP	Tue, Sep 6, 2011	10.27	10.43	10.21	10.43
907	NYSE	BIP	Fri, Sep 2, 2011	10.33	10.57	10.31	10.53
906	NYSE	BIP	Thu, Sep 1, 2011	10.61	10.63	10.41	10.45
905	NYSE	BIP	Wed, Aug 31, 2011	10.58	10.69	10.53	10.59
904	NYSE	BIP	Tue, Aug 30, 2011	10.63	10.65	10.43	10.52
903	NYSE	BIP	Mon, Aug 29, 2011	10.73	10.73	10.55	10.61
902	NYSE	BIP	Fri, Aug 26, 2011	10.37	10.57	10.27	10.51
901	NYSE	BIP	Thu, Aug 25, 2011	10.55	10.56	10.35	10.42
900	NYSE	BIP	Wed, Aug 24, 2011	10.36	10.54	10.36	10.46
899	NYSE	BIP	Tue, Aug 23, 2011	10.27	10.36	10.09	10.35
898	NYSE	BIP	Mon, Aug 22, 2011	10.67	10.74	10.00	10.12
897	NYSE	BIP	Fri, Aug 19, 2011	10.37	10.47	10.31	10.43
896	NYSE	BIP	Thu, Aug 18, 2011	10.55	10.59	10.29	10.39
895	NYSE	BIP	Wed, Aug 17, 2011	10.74	10.81	10.66	10.76
894	NYSE	BIP	Tue, Aug 16, 2011	10.87	10.87	10.56	10.69
893	NYSE	BIP	Mon, Aug 15, 2011	10.66	10.85	10.47	10.82
892	NYSE	BIP	Fri, Aug 12, 2011	10.15	10.35	9.98	10.35
891	NYSE	BIP	Thu, Aug 11, 2011	10.13	10.15	9.85	10.05
890	NYSE	BIP	Wed, Aug 10, 2011	9.91	10.11	9.89	9.99
889	NYSE	BIP	Tue, Aug 9, 2011	9.64	9.96	9.57	9.93
888	NYSE	BIP	Mon, Aug 8, 2011	9.84	9.88	9.36	9.46
887	NYSE	BIP	Fri, Aug 5, 2011	10.25	10.37	9.75	10.25
886	NYSE	BIP	Thu, Aug 4, 2011	10.55	10.55	10.10	10.16
885	NYSE	BIP	Wed, Aug 3, 2011	10.11	10.89	10.10	10.59
884	NYSE	BIP	Tue, Aug 2, 2011	10.17	10.21	9.96	9.96
883	NYSE	BIP	Mon, Aug 1, 2011	10.37	10.37	10.09	10.14
882	NYSE	BIP	Fri, Jul 29, 2011	10.11	10.13	10.00	10.05
881	NYSE	BIP	Thu, Jul 28, 2011	10.04	10.20	10.04	10.15
880	NYSE	BIP	Wed, Jul 27, 2011	10.25	10.26	10.09	10.11
879	NYSE	BIP	Tue, Jul 26, 2011	10.19	10.29	10.16	10.25
878	NYSE	BIP	Mon, Jul 25, 2011	10.41	10.41	10.18	10.18
877	NYSE	BIP	Fri, Jul 22, 2011	10.33	10.37	10.25	10.34
876	NYSE	BIP	Thu, Jul 21, 2011	10.30	10.38	10.25	10.32
875	NYSE	BIP	Wed, Jul 20, 2011	10.45	10.46	10.26	10.28
874	NYSE	BIP	Tue, Jul 19, 2011	10.36	10.39	10.21	10.33
873	NYSE	BIP	Mon, Jul 18, 2011	10.36	10.39	10.19	10.23
872	NYSE	BIP	Fri, Jul 15, 2011	10.37	10.37	10.21	10.31
871	NYSE	BIP	Thu, Jul 14, 2011	10.31	10.39	10.25	10.30
870	NYSE	BIP	Wed, Jul 13, 2011	10.34	10.38	10.19	10.25
869	NYSE	BIP	Tue, Jul 12, 2011	10.18	10.28	10.13	10.27
868	NYSE	BIP	Mon, Jul 11, 2011	10.21	10.28	10.04	10.17
867	NYSE	BIP	Fri, Jul 8, 2011	10.33	10.35	10.20	10.25
866	NYSE	BIP	Thu, Jul 7, 2011	10.45	10.47	10.33	10.34
865	NYSE	BIP	Wed, Jul 6, 2011	10.41	10.41	10.31	10.33
864	NYSE	BIP	Tue, Jul 5, 2011	10.32	10.48	10.29	10.38
863	NYSE	BIP	Fri, Jul 1, 2011	10.07	10.29	10.01	10.28
862	NYSE	BIP	Thu, Jun 30, 2011	10.11	10.19	9.94	10.01
861	NYSE	BIP	Wed, Jun 29, 2011	9.95	10.07	9.91	10.05
860	NYSE	BIP	Tue, Jun 28, 2011	9.93	10.00	9.87	9.87
859	NYSE	BIP	Mon, Jun 27, 2011	9.92	10.06	9.87	9.90
858	NYSE	BIP	Fri, Jun 24, 2011	10.07	10.13	9.89	9.94
857	NYSE	BIP	Thu, Jun 23, 2011	9.99	10.03	9.88	10.00
856	NYSE	BIP	Wed, Jun 22, 2011	9.75	10.07	9.72	10.01
855	NYSE	BIP	Tue, Jun 21, 2011	9.63	9.79	9.59	9.73
854	NYSE	BIP	Mon, Jun 20, 2011	9.55	9.64	9.45	9.58
853	NYSE	BIP	Fri, Jun 17, 2011	9.69	9.69	9.47	9.53
852	NYSE	BIP	Thu, Jun 16, 2011	9.64	9.71	9.56	9.62
851	NYSE	BIP	Wed, Jun 15, 2011	9.67	9.73	9.59	9.65
850	NYSE	BIP	Tue, Jun 14, 2011	9.83	9.84	9.64	9.69
849	NYSE	BIP	Mon, Jun 13, 2011	9.90	9.95	9.73	9.75
848	NYSE	BIP	Fri, Jun 10, 2011	9.86	9.90	9.77	9.81
847	NYSE	BIP	Thu, Jun 9, 2011	9.89	9.93	9.76	9.87
846	NYSE	BIP	Wed, Jun 8, 2011	9.99	9.99	9.81	9.87
845	NYSE	BIP	Tue, Jun 7, 2011	9.87	10.01	9.82	9.95
844	NYSE	BIP	Mon, Jun 6, 2011	9.73	10.00	9.73	9.79
843	NYSE	BIP	Fri, Jun 3, 2011	9.73	9.86	9.71	9.73
842	NYSE	BIP	Thu, Jun 2, 2011	10.00	10.00	9.72	9.83
841	NYSE	BIP	Wed, Jun 1, 2011	9.94	10.21	9.91	10.00
840	NYSE	BIP	Tue, May 31, 2011	10.08	10.11	9.89	9.89
839	NYSE	BIP	Fri, May 27, 2011	9.93	10.07	9.93	9.98
838	NYSE	BIP	Thu, May 26, 2011	9.62	9.85	9.62	9.84
837	NYSE	BIP	Wed, May 25, 2011	9.71	9.80	9.66	9.77
836	NYSE	BIP	Tue, May 24, 2011	9.65	9.78	9.65	9.73
835	NYSE	BIP	Mon, May 23, 2011	9.77	9.79	9.65	9.66
834	NYSE	BIP	Fri, May 20, 2011	9.81	9.83	9.73	9.81
833	NYSE	BIP	Thu, May 19, 2011	9.74	9.80	9.69	9.77
832	NYSE	BIP	Wed, May 18, 2011	9.66	9.74	9.57	9.68
831	NYSE	BIP	Tue, May 17, 2011	9.68	9.69	9.56	9.66
830	NYSE	BIP	Mon, May 16, 2011	9.78	9.77	9.57	9.66
829	NYSE	BIP	Fri, May 13, 2011	9.85	9.88	9.70	9.75
828	NYSE	BIP	Thu, May 12, 2011	9.81	9.88	9.76	9.87
827	NYSE	BIP	Wed, May 11, 2011	9.98	9.98	9.73	9.81
826	NYSE	BIP	Tue, May 10, 2011	9.77	10.00	9.76	9.91
825	NYSE	BIP	Mon, May 9, 2011	9.62	9.90	9.60	9.77
824	NYSE	BIP	Fri, May 6, 2011	9.37	9.67	9.37	9.64
823	NYSE	BIP	Thu, May 5, 2011	9.22	9.28	9.10	9.13
822	NYSE	BIP	Wed, May 4, 2011	9.46	9.56	9.10	9.25
821	NYSE	BIP	Tue, May 3, 2011	9.55	9.75	9.52	9.56
820	NYSE	BIP	Mon, May 2, 2011	9.39	9.59	9.38	9.57
819	NYSE	BIP	Fri, Apr 29, 2011	9.33	9.42	9.32	9.39
818	NYSE	BIP	Thu, Apr 28, 2011	9.34	9.36	9.28	9.33
817	NYSE	BIP	Wed, Apr 27, 2011	9.34	9.39	9.27	9.36
816	NYSE	BIP	Tue, Apr 26, 2011	9.29	9.36	9.26	9.33
815	NYSE	BIP	Mon, Apr 25, 2011	9.33	9.34	9.23	9.28
814	NYSE	BIP	Thu, Apr 21, 2011	9.38	9.39	9.31	9.34
813	NYSE	BIP	Wed, Apr 20, 2011	9.31	9.36	9.24	9.34
812	NYSE	BIP	Tue, Apr 19, 2011	9.24	9.30	9.22	9.23
811	NYSE	BIP	Mon, Apr 18, 2011	9.31	9.34	9.15	9.23
810	NYSE	BIP	Fri, Apr 15, 2011	9.24	9.37	9.23	9.36
809	NYSE	BIP	Thu, Apr 14, 2011	9.20	9.28	9.17	9.28
808	NYSE	BIP	Wed, Apr 13, 2011	9.19	9.25	9.13	9.23
807	NYSE	BIP	Tue, Apr 12, 2011	9.13	9.19	9.01	9.09
806	NYSE	BIP	Mon, Apr 11, 2011	9.04	9.20	9.00	9.15
805	NYSE	BIP	Fri, Apr 8, 2011	9.12	9.19	8.98	9.05
804	NYSE	BIP	Thu, Apr 7, 2011	9.00	9.10	8.94	9.10
803	NYSE	BIP	Wed, Apr 6, 2011	9.05	9.10	9.00	9.01
802	NYSE	BIP	Tue, Apr 5, 2011	9.08	9.08	8.98	9.05
801	NYSE	BIP	Mon, Apr 4, 2011	9.07	9.07	9.00	9.05
800	NYSE	BIP	Fri, Apr 1, 2011	8.93	9.05	8.93	9.01
799	NYSE	BIP	Thu, Mar 31, 2011	8.93	8.95	8.85	8.88
798	NYSE	BIP	Wed, Mar 30, 2011	8.98	8.99	8.87	8.89
797	NYSE	BIP	Tue, Mar 29, 2011	8.98	9.01	8.80	8.88
796	NYSE	BIP	Mon, Mar 28, 2011	9.03	9.08	8.96	8.97
795	NYSE	BIP	Fri, Mar 25, 2011	9.07	9.08	8.96	8.97
794	NYSE	BIP	Thu, Mar 24, 2011	9.05	9.11	8.94	9.02
793	NYSE	BIP	Wed, Mar 23, 2011	8.95	9.02	8.88	8.99
792	NYSE	BIP	Tue, Mar 22, 2011	8.92	8.96	8.89	8.94
791	NYSE	BIP	Mon, Mar 21, 2011	8.94	8.96	8.81	8.88
790	NYSE	BIP	Fri, Mar 18, 2011	8.87	8.99	8.80	8.86
789	NYSE	BIP	Thu, Mar 17, 2011	8.83	8.84	8.72	8.83
788	NYSE	BIP	Wed, Mar 16, 2011	8.80	8.81	8.62	8.77
787	NYSE	BIP	Tue, Mar 15, 2011	8.61	8.86	8.52	8.78
786	NYSE	BIP	Mon, Mar 14, 2011	8.95	8.95	8.69	8.80
785	NYSE	BIP	Fri, Mar 11, 2011	8.88	8.96	8.79	8.89
784	NYSE	BIP	Thu, Mar 10, 2011	9.09	9.09	8.83	8.84
783	NYSE	BIP	Wed, Mar 9, 2011	9.25	9.25	9.08	9.10
782	NYSE	BIP	Tue, Mar 8, 2011	9.04	9.20	9.01	9.12
781	NYSE	BIP	Mon, Mar 7, 2011	9.23	9.24	8.98	9.04
780	NYSE	BIP	Fri, Mar 4, 2011	9.28	9.29	9.17	9.20
779	NYSE	BIP	Thu, Mar 3, 2011	9.23	9.24	9.13	9.18
778	NYSE	BIP	Wed, Mar 2, 2011	9.10	9.25	9.08	9.19
777	NYSE	BIP	Tue, Mar 1, 2011	9.06	9.17	9.04	9.10
776	NYSE	BIP	Mon, Feb 28, 2011	9.08	9.18	9.00	9.02
775	NYSE	BIP	Fri, Feb 25, 2011	9.03	9.08	8.99	9.05
774	NYSE	BIP	Thu, Feb 24, 2011	9.00	9.07	8.94	8.95
773	NYSE	BIP	Wed, Feb 23, 2011	9.21	9.23	8.90	9.03
772	NYSE	BIP	Tue, Feb 22, 2011	9.41	9.41	9.17	9.23
771	NYSE	BIP	Fri, Feb 18, 2011	9.40	9.50	9.37	9.41
770	NYSE	BIP	Thu, Feb 17, 2011	9.38	9.38	9.28	9.35
769	NYSE	BIP	Wed, Feb 16, 2011	9.28	9.46	9.28	9.34
768	NYSE	BIP	Tue, Feb 15, 2011	9.27	9.27	9.17	9.25
767	NYSE	BIP	Mon, Feb 14, 2011	9.12	9.23	9.03	9.22
766	NYSE	BIP	Fri, Feb 11, 2011	9.06	9.10	9.04	9.04
765	NYSE	BIP	Thu, Feb 10, 2011	9.11	9.15	9.05	9.09
764	NYSE	BIP	Wed, Feb 9, 2011	9.08	9.14	9.07	9.12
763	NYSE	BIP	Tue, Feb 8, 2011	9.14	9.15	9.04	9.07
762	NYSE	BIP	Mon, Feb 7, 2011	9.14	9.19	9.10	9.10
761	NYSE	BIP	Fri, Feb 4, 2011	8.94	9.08	8.88	8.99
760	NYSE	BIP	Thu, Feb 3, 2011	8.78	8.82	8.72	8.78
759	NYSE	BIP	Wed, Feb 2, 2011	8.76	8.83	8.73	8.77
758	NYSE	BIP	Tue, Feb 1, 2011	8.70	8.79	8.65	8.75
757	NYSE	BIP	Mon, Jan 31, 2011	8.68	8.75	8.65	8.68
756	NYSE	BIP	Fri, Jan 28, 2011	8.73	8.73	8.59	8.62
755	NYSE	BIP	Thu, Jan 27, 2011	8.71	8.74	8.65	8.71
754	NYSE	BIP	Wed, Jan 26, 2011	8.61	8.73	8.61	8.68
753	NYSE	BIP	Tue, Jan 25, 2011	8.66	8.69	8.55	8.58
752	NYSE	BIP	Mon, Jan 24, 2011	8.65	8.74	8.60	8.70
751	NYSE	BIP	Fri, Jan 21, 2011	8.50	8.66	8.50	8.66
750	NYSE	BIP	Thu, Jan 20, 2011	8.54	8.60	8.44	8.48
749	NYSE	BIP	Wed, Jan 19, 2011	8.64	8.66	8.53	8.56
748	NYSE	BIP	Tue, Jan 18, 2011	8.84	8.84	8.54	8.58
747	NYSE	BIP	Fri, Jan 14, 2011	8.59	8.70	8.55	8.66
746	NYSE	BIP	Thu, Jan 13, 2011	8.67	8.72	8.60	8.70
745	NYSE	BIP	Wed, Jan 12, 2011	8.74	8.74	8.66	8.68
744	NYSE	BIP	Tue, Jan 11, 2011	8.74	8.74	8.67	8.67
743	NYSE	BIP	Mon, Jan 10, 2011	8.72	8.79	8.68	8.73
742	NYSE	BIP	Fri, Jan 7, 2011	8.62	8.79	8.61	8.74
741	NYSE	BIP	Thu, Jan 6, 2011	8.58	8.63	8.54	8.56
740	NYSE	BIP	Wed, Jan 5, 2011	8.42	8.66	8.41	8.58
739	NYSE	BIP	Tue, Jan 4, 2011	8.43	8.51	8.31	8.44
738	NYSE	BIP	Mon, Jan 3, 2011	8.50	8.51	8.41	8.42
737	NYSE	BIP	Fri, Dec 31, 2010	8.43	8.50	8.33	8.41
736	NYSE	BIP	Thu, Dec 30, 2010	8.47	8.56	8.27	8.33
735	NYSE	BIP	Wed, Dec 29, 2010	8.48	8.63	8.37	8.42
734	NYSE	BIP	Tue, Dec 28, 2010	8.28	8.37	8.22	8.35
733	NYSE	BIP	Mon, Dec 27, 2010	8.29	8.34	8.21	8.22
732	NYSE	BIP	Thu, Dec 23, 2010	8.38	8.39	8.23	8.30
731	NYSE	BIP	Wed, Dec 22, 2010	8.57	8.58	8.33	8.33
730	NYSE	BIP	Tue, Dec 21, 2010	8.38	8.56	8.35	8.51
729	NYSE	BIP	Mon, Dec 20, 2010	8.41	8.49	8.34	8.35
728	NYSE	BIP	Fri, Dec 17, 2010	8.27	8.46	8.24	8.46
727	NYSE	BIP	Thu, Dec 16, 2010	8.24	8.35	8.17	8.26
726	NYSE	BIP	Wed, Dec 15, 2010	8.23	8.34	8.19	8.19
725	NYSE	BIP	Tue, Dec 14, 2010	8.25	8.31	8.21	8.25
724	NYSE	BIP	Mon, Dec 13, 2010	8.24	8.29	8.13	8.26
723	NYSE	BIP	Fri, Dec 10, 2010	8.20	8.31	8.13	8.17
722	NYSE	BIP	Thu, Dec 9, 2010	8.34	8.35	8.17	8.23
721	NYSE	BIP	Wed, Dec 8, 2010	8.58	8.62	8.05	8.27
720	NYSE	BIP	Tue, Dec 7, 2010	8.60	8.60	8.49	8.49
719	NYSE	BIP	Mon, Dec 6, 2010	8.65	8.71	8.55	8.57
718	NYSE	BIP	Fri, Dec 3, 2010	8.62	8.67	8.55	8.65
717	NYSE	BIP	Thu, Dec 2, 2010	8.68	8.91	8.68	8.70
716	NYSE	BIP	Wed, Dec 1, 2010	8.52	8.71	8.42	8.62
715	NYSE	BIP	Tue, Nov 30, 2010	8.46	8.46	8.28	8.40
714	NYSE	BIP	Mon, Nov 29, 2010	8.70	8.70	8.42	8.47
713	NYSE	BIP	Fri, Nov 26, 2010	8.62	8.75	8.52	8.72
712	NYSE	BIP	Wed, Nov 24, 2010	8.82	8.91	8.73	8.74
711	NYSE	BIP	Tue, Nov 23, 2010	8.76	8.83	8.62	8.70
710	NYSE	BIP	Mon, Nov 22, 2010	8.76	8.85	8.68	8.85
709	NYSE	BIP	Fri, Nov 19, 2010	8.63	8.74	8.61	8.70
708	NYSE	BIP	Thu, Nov 18, 2010	8.69	8.81	8.63	8.69
707	NYSE	BIP	Wed, Nov 17, 2010	8.61	8.69	8.50	8.50
706	NYSE	BIP	Tue, Nov 16, 2010	8.88	8.88	8.43	8.55
705	NYSE	BIP	Mon, Nov 15, 2010	8.90	8.92	8.78	8.86
704	NYSE	BIP	Fri, Nov 12, 2010	8.95	9.03	8.67	8.79
703	NYSE	BIP	Thu, Nov 11, 2010	9.03	9.12	8.97	9.05
702	NYSE	BIP	Wed, Nov 10, 2010	9.07	9.18	8.97	9.08
701	NYSE	BIP	Tue, Nov 9, 2010	9.28	9.32	9.05	9.11
700	NYSE	BIP	Mon, Nov 8, 2010	8.95	9.28	8.91	9.28
699	NYSE	BIP	Fri, Nov 5, 2010	8.80	9.14	8.80	9.01
698	NYSE	BIP	Thu, Nov 4, 2010	8.78	8.86	8.71	8.83
697	NYSE	BIP	Wed, Nov 3, 2010	8.62	8.72	8.55	8.62
696	NYSE	BIP	Tue, Nov 2, 2010	8.61	8.75	8.61	8.62
695	NYSE	BIP	Mon, Nov 1, 2010	8.60	8.60	8.39	8.57
694	NYSE	BIP	Fri, Oct 29, 2010	8.46	8.51	8.36	8.45
693	NYSE	BIP	Thu, Oct 28, 2010	8.39	8.53	8.35	8.38
692	NYSE	BIP	Wed, Oct 27, 2010	8.37	8.41	8.30	8.38
691	NYSE	BIP	Tue, Oct 26, 2010	8.36	8.42	8.20	8.36
690	NYSE	BIP	Mon, Oct 25, 2010	8.40	8.41	8.28	8.35
689	NYSE	BIP	Fri, Oct 22, 2010	8.50	8.50	8.24	8.28
688	NYSE	BIP	Thu, Oct 21, 2010	8.33	8.58	8.28	8.44
687	NYSE	BIP	Wed, Oct 20, 2010	8.11	8.38	8.10	8.34
686	NYSE	BIP	Tue, Oct 19, 2010	8.09	8.12	7.99	8.04
685	NYSE	BIP	Mon, Oct 18, 2010	8.29	8.32	8.17	8.25
684	NYSE	BIP	Fri, Oct 15, 2010	8.36	8.39	8.29	8.31
683	NYSE	BIP	Thu, Oct 14, 2010	8.28	8.38	8.19	8.38
682	NYSE	BIP	Wed, Oct 13, 2010	8.13	8.20	8.01	8.20
681	NYSE	BIP	Tue, Oct 12, 2010	8.18	8.19	7.99	8.09
680	NYSE	BIP	Mon, Oct 11, 2010	8.21	8.24	7.97	8.11
679	NYSE	BIP	Fri, Oct 8, 2010	7.98	8.21	7.98	8.20
678	NYSE	BIP	Thu, Oct 7, 2010	8.01	8.08	7.96	8.00
677	NYSE	BIP	Wed, Oct 6, 2010	7.91	8.06	7.91	8.04
676	NYSE	BIP	Tue, Oct 5, 2010	7.93	7.99	7.88	7.95
675	NYSE	BIP	Mon, Oct 4, 2010	7.83	7.91	7.73	7.88
674	NYSE	BIP	Fri, Oct 1, 2010	7.78	7.87	7.71	7.84
673	NYSE	BIP	Thu, Sep 30, 2010	7.80	7.80	7.59	7.75
672	NYSE	BIP	Wed, Sep 29, 2010	7.59	7.71	7.59	7.68
671	NYSE	BIP	Tue, Sep 28, 2010	7.49	7.59	7.42	7.59
670	NYSE	BIP	Mon, Sep 27, 2010	7.53	7.60	7.44	7.45
669	NYSE	BIP	Fri, Sep 24, 2010	7.53	7.65	7.51	7.52
668	NYSE	BIP	Thu, Sep 23, 2010	7.42	7.47	7.36	7.39
667	NYSE	BIP	Wed, Sep 22, 2010	7.53	7.59	7.44	7.45
666	NYSE	BIP	Tue, Sep 21, 2010	7.57	7.63	7.48	7.53
665	NYSE	BIP	Mon, Sep 20, 2010	7.46	7.58	7.44	7.56
664	NYSE	BIP	Fri, Sep 17, 2010	7.33	7.47	7.33	7.47
663	NYSE	BIP	Thu, Sep 16, 2010	7.31	7.34	7.29	7.34
662	NYSE	BIP	Wed, Sep 15, 2010	7.35	7.39	7.27	7.34
661	NYSE	BIP	Tue, Sep 14, 2010	7.67	7.67	7.37	7.40
660	NYSE	BIP	Mon, Sep 13, 2010	7.35	7.58	7.32	7.58
659	NYSE	BIP	Fri, Sep 10, 2010	7.37	7.39	7.29	7.31
658	NYSE	BIP	Thu, Sep 9, 2010	7.13	7.36	7.11	7.36
657	NYSE	BIP	Wed, Sep 8, 2010	7.14	7.20	7.04	7.07
656	NYSE	BIP	Tue, Sep 7, 2010	7.07	7.10	6.97	7.10
655	NYSE	BIP	Fri, Sep 3, 2010	7.07	7.08	7.01	7.05
654	NYSE	BIP	Thu, Sep 2, 2010	6.97	6.99	6.93	6.97
653	NYSE	BIP	Wed, Sep 1, 2010	6.88	7.00	6.88	6.96
652	NYSE	BIP	Tue, Aug 31, 2010	6.81	6.88	6.77	6.84
651	NYSE	BIP	Mon, Aug 30, 2010	7.03	7.03	6.81	6.81
650	NYSE	BIP	Fri, Aug 27, 2010	6.99	7.03	6.85	6.94
649	NYSE	BIP	Thu, Aug 26, 2010	7.01	7.03	6.93	6.95
648	NYSE	BIP	Wed, Aug 25, 2010	6.99	7.09	6.91	6.93
647	NYSE	BIP	Tue, Aug 24, 2010	6.99	7.07	6.78	6.99
646	NYSE	BIP	Mon, Aug 23, 2010	6.91	6.93	6.87	6.90
645	NYSE	BIP	Fri, Aug 20, 2010	6.80	6.86	6.74	6.85
644	NYSE	BIP	Thu, Aug 19, 2010	6.81	6.88	6.79	6.83
643	NYSE	BIP	Wed, Aug 18, 2010	6.80	6.85	6.79	6.83
642	NYSE	BIP	Tue, Aug 17, 2010	6.73	6.85	6.73	6.79
641	NYSE	BIP	Mon, Aug 16, 2010	6.64	6.79	6.64	6.72
640	NYSE	BIP	Fri, Aug 13, 2010	6.65	6.71	6.65	6.67
639	NYSE	BIP	Thu, Aug 12, 2010	6.63	6.66	6.60	6.64
638	NYSE	BIP	Wed, Aug 11, 2010	6.69	6.77	6.63	6.65
637	NYSE	BIP	Tue, Aug 10, 2010	6.82	6.85	6.73	6.81
636	NYSE	BIP	Mon, Aug 9, 2010	6.83	6.91	6.82	6.86
635	NYSE	BIP	Fri, Aug 6, 2010	6.91	6.91	6.79	6.82
634	NYSE	BIP	Thu, Aug 5, 2010	7.01	7.09	6.91	6.94
633	NYSE	BIP	Wed, Aug 4, 2010	7.00	7.09	6.99	7.06
632	NYSE	BIP	Tue, Aug 3, 2010	7.01	7.05	6.95	7.01
631	NYSE	BIP	Mon, Aug 2, 2010	7.01	7.02	6.95	7.01
630	NYSE	BIP	Fri, Jul 30, 2010	6.92	6.99	6.87	6.95
629	NYSE	BIP	Thu, Jul 29, 2010	6.98	7.01	6.89	6.92
628	NYSE	BIP	Wed, Jul 28, 2010	7.06	7.06	6.97	6.97
627	NYSE	BIP	Tue, Jul 27, 2010	7.13	7.18	7.03	7.09
626	NYSE	BIP	Mon, Jul 26, 2010	7.02	7.15	7.02	7.15
625	NYSE	BIP	Fri, Jul 23, 2010	7.04	7.09	6.97	7.05
624	NYSE	BIP	Thu, Jul 22, 2010	6.99	7.09	6.95	7.05
623	NYSE	BIP	Wed, Jul 21, 2010	7.03	7.06	6.87	6.90
622	NYSE	BIP	Tue, Jul 20, 2010	6.79	7.03	6.77	7.02
621	NYSE	BIP	Mon, Jul 19, 2010	6.85	6.91	6.80	6.88
620	NYSE	BIP	Fri, Jul 16, 2010	6.90	6.90	6.81	6.81
619	NYSE	BIP	Thu, Jul 15, 2010	6.88	6.90	6.75	6.89
618	NYSE	BIP	Wed, Jul 14, 2010	6.85	6.88	6.82	6.86
617	NYSE	BIP	Tue, Jul 13, 2010	6.77	6.83	6.76	6.83
616	NYSE	BIP	Mon, Jul 12, 2010	6.73	6.79	6.69	6.75
615	NYSE	BIP	Fri, Jul 9, 2010	6.70	6.73	6.65	6.71
614	NYSE	BIP	Thu, Jul 8, 2010	6.63	6.73	6.63	6.66
613	NYSE	BIP	Wed, Jul 7, 2010	6.52	6.67	6.48	6.65
612	NYSE	BIP	Tue, Jul 6, 2010	6.49	6.55	6.42	6.48
611	NYSE	BIP	Fri, Jul 2, 2010	6.46	6.48	6.39	6.44
610	NYSE	BIP	Thu, Jul 1, 2010	6.38	6.48	6.31	6.41
609	NYSE	BIP	Wed, Jun 30, 2010	6.33	6.40	6.32	6.34
608	NYSE	BIP	Tue, Jun 29, 2010	6.35	6.40	6.32	6.33
607	NYSE	BIP	Mon, Jun 28, 2010	6.46	6.47	6.40	6.43
606	NYSE	BIP	Fri, Jun 25, 2010	6.46	6.50	6.39	6.46
605	NYSE	BIP	Thu, Jun 24, 2010	6.48	6.51	6.37	6.43
604	NYSE	BIP	Wed, Jun 23, 2010	6.61	6.64	6.47	6.52
603	NYSE	BIP	Tue, Jun 22, 2010	6.77	6.82	6.62	6.64
602	NYSE	BIP	Mon, Jun 21, 2010	6.93	6.95	6.79	6.82
601	NYSE	BIP	Fri, Jun 18, 2010	6.83	6.89	6.82	6.85
600	NYSE	BIP	Thu, Jun 17, 2010	6.85	6.91	6.79	6.90
599	NYSE	BIP	Wed, Jun 16, 2010	6.81	6.90	6.81	6.87
598	NYSE	BIP	Tue, Jun 15, 2010	6.74	6.83	6.70	6.83
597	NYSE	BIP	Mon, Jun 14, 2010	6.68	6.73	6.67	6.71
596	NYSE	BIP	Fri, Jun 11, 2010	6.39	6.64	6.39	6.62
595	NYSE	BIP	Thu, Jun 10, 2010	6.28	6.52	6.28	6.49
594	NYSE	BIP	Wed, Jun 9, 2010	6.12	6.27	6.12	6.26
593	NYSE	BIP	Tue, Jun 8, 2010	6.07	6.13	5.99	6.13
592	NYSE	BIP	Mon, Jun 7, 2010	6.16	6.18	6.02	6.02
591	NYSE	BIP	Fri, Jun 4, 2010	6.19	6.22	6.10	6.11
590	NYSE	BIP	Thu, Jun 3, 2010	6.28	6.31	6.21	6.25
589	NYSE	BIP	Wed, Jun 2, 2010	6.26	6.30	6.20	6.28
588	NYSE	BIP	Tue, Jun 1, 2010	6.26	6.33	6.18	6.19
587	NYSE	BIP	Fri, May 28, 2010	6.20	6.29	6.19	6.25
586	NYSE	BIP	Thu, May 27, 2010	6.15	6.24	6.15	6.21
585	NYSE	BIP	Wed, May 26, 2010	6.10	6.16	6.03	6.04
584	NYSE	BIP	Tue, May 25, 2010	6.11	6.11	5.97	6.10
583	NYSE	BIP	Mon, May 24, 2010	6.25	6.29	6.18	6.20
582	NYSE	BIP	Fri, May 21, 2010	6.10	6.23	6.00	6.22
581	NYSE	BIP	Thu, May 20, 2010	6.32	6.37	6.02	6.12
580	NYSE	BIP	Wed, May 19, 2010	6.49	6.52	6.32	6.45
579	NYSE	BIP	Tue, May 18, 2010	6.72	6.79	6.59	6.59
578	NYSE	BIP	Mon, May 17, 2010	6.76	6.81	6.62	6.71
577	NYSE	BIP	Fri, May 14, 2010	6.91	6.93	6.75	6.81
576	NYSE	BIP	Thu, May 13, 2010	6.98	6.98	6.89	6.95
575	NYSE	BIP	Wed, May 12, 2010	7.00	7.00	6.85	6.95
574	NYSE	BIP	Tue, May 11, 2010	6.75	6.98	6.75	6.97
573	NYSE	BIP	Mon, May 10, 2010	6.80	6.97	6.73	6.87
572	NYSE	BIP	Fri, May 7, 2010	6.65	6.67	6.44	6.60
571	NYSE	BIP	Thu, May 6, 2010	6.85	6.87	6.37	6.53
570	NYSE	BIP	Wed, May 5, 2010	6.88	6.91	6.81	6.83
569	NYSE	BIP	Tue, May 4, 2010	7.04	7.12	6.91	6.94
568	NYSE	BIP	Mon, May 3, 2010	7.05	7.12	7.01	7.07
567	NYSE	BIP	Fri, Apr 30, 2010	7.19	7.19	7.03	7.05
566	NYSE	BIP	Thu, Apr 29, 2010	7.04	7.23	7.04	7.19
565	NYSE	BIP	Wed, Apr 28, 2010	7.10	7.13	7.01	7.02
564	NYSE	BIP	Tue, Apr 27, 2010	7.17	7.17	7.01	7.08
563	NYSE	BIP	Mon, Apr 26, 2010	7.17	7.21	7.17	7.19
562	NYSE	BIP	Fri, Apr 23, 2010	7.16	7.19	7.13	7.18
561	NYSE	BIP	Thu, Apr 22, 2010	7.19	7.21	7.11	7.20
560	NYSE	BIP	Wed, Apr 21, 2010	7.23	7.29	7.17	7.19
559	NYSE	BIP	Tue, Apr 20, 2010	7.16	7.24	7.15	7.22
558	NYSE	BIP	Mon, Apr 19, 2010	7.03	7.10	6.97	7.06
557	NYSE	BIP	Fri, Apr 16, 2010	7.23	7.25	6.99	7.04
556	NYSE	BIP	Thu, Apr 15, 2010	7.37	7.38	7.25	7.26
555	NYSE	BIP	Wed, Apr 14, 2010	7.39	7.45	7.29	7.33
554	NYSE	BIP	Tue, Apr 13, 2010	7.11	7.21	7.03	7.21
553	NYSE	BIP	Mon, Apr 12, 2010	7.11	7.17	7.05	7.11
552	NYSE	BIP	Fri, Apr 9, 2010	7.03	7.12	6.97	7.10
551	NYSE	BIP	Thu, Apr 8, 2010	7.12	7.19	7.00	7.03
550	NYSE	BIP	Wed, Apr 7, 2010	7.30	7.33	7.10	7.12
549	NYSE	BIP	Tue, Apr 6, 2010	7.23	7.28	7.23	7.27
548	NYSE	BIP	Mon, Apr 5, 2010	7.16	7.23	7.16	7.23
547	NYSE	BIP	Thu, Apr 1, 2010	7.07	7.19	7.07	7.19
546	NYSE	BIP	Wed, Mar 31, 2010	6.91	7.08	6.91	7.03
545	NYSE	BIP	Tue, Mar 30, 2010	6.92	6.93	6.84	6.90
544	NYSE	BIP	Mon, Mar 29, 2010	6.97	7.03	6.79	6.87
543	NYSE	BIP	Fri, Mar 26, 2010	7.16	7.17	6.89	6.97
542	NYSE	BIP	Thu, Mar 25, 2010	7.23	7.25	7.11	7.12
541	NYSE	BIP	Wed, Mar 24, 2010	7.33	7.33	7.19	7.21
540	NYSE	BIP	Tue, Mar 23, 2010	7.35	7.39	7.26	7.31
539	NYSE	BIP	Mon, Mar 22, 2010	7.17	7.35	7.13	7.35
538	NYSE	BIP	Fri, Mar 19, 2010	7.20	7.21	7.08	7.21
537	NYSE	BIP	Thu, Mar 18, 2010	7.19	7.26	7.17	7.21
536	NYSE	BIP	Wed, Mar 17, 2010	7.12	7.24	7.08	7.21
535	NYSE	BIP	Tue, Mar 16, 2010	7.03	7.11	6.97	7.09
534	NYSE	BIP	Mon, Mar 15, 2010	6.91	7.03	6.91	6.98
533	NYSE	BIP	Fri, Mar 12, 2010	6.89	7.02	6.89	6.95
532	NYSE	BIP	Thu, Mar 11, 2010	6.89	6.93	6.83	6.89
531	NYSE	BIP	Wed, Mar 10, 2010	6.93	6.93	6.82	6.88
530	NYSE	BIP	Tue, Mar 9, 2010	6.85	6.89	6.84	6.89
529	NYSE	BIP	Mon, Mar 8, 2010	6.80	6.89	6.79	6.88
528	NYSE	BIP	Fri, Mar 5, 2010	6.85	6.91	6.78	6.79
527	NYSE	BIP	Thu, Mar 4, 2010	6.79	6.81	6.73	6.81
526	NYSE	BIP	Wed, Mar 3, 2010	6.77	6.77	6.73	6.75
525	NYSE	BIP	Tue, Mar 2, 2010	6.69	6.75	6.69	6.74
524	NYSE	BIP	Mon, Mar 1, 2010	6.64	6.68	6.58	6.67
523	NYSE	BIP	Fri, Feb 26, 2010	6.68	6.68	6.54	6.57
522	NYSE	BIP	Thu, Feb 25, 2010	6.60	6.66	6.57	6.64
521	NYSE	BIP	Wed, Feb 24, 2010	6.70	6.76	6.64	6.64
520	NYSE	BIP	Tue, Feb 23, 2010	6.79	6.84	6.74	6.76
519	NYSE	BIP	Mon, Feb 22, 2010	6.81	6.83	6.77	6.83
518	NYSE	BIP	Fri, Feb 19, 2010	6.75	6.79	6.69	6.79
517	NYSE	BIP	Thu, Feb 18, 2010	6.79	6.80	6.74	6.77
516	NYSE	BIP	Wed, Feb 17, 2010	6.81	6.81	6.72	6.76
515	NYSE	BIP	Tue, Feb 16, 2010	6.66	6.78	6.66	6.77
514	NYSE	BIP	Fri, Feb 12, 2010	6.65	6.69	6.62	6.65
513	NYSE	BIP	Thu, Feb 11, 2010	6.67	6.69	6.62	6.68
512	NYSE	BIP	Wed, Feb 10, 2010	6.64	6.68	6.57	6.64
511	NYSE	BIP	Tue, Feb 9, 2010	6.66	6.68	6.53	6.64
510	NYSE	BIP	Mon, Feb 8, 2010	6.46	6.66	6.46	6.60
509	NYSE	BIP	Fri, Feb 5, 2010	6.39	6.45	6.33	6.43
508	NYSE	BIP	Thu, Feb 4, 2010	6.46	6.47	6.37	6.40
507	NYSE	BIP	Wed, Feb 3, 2010	6.53	6.53	6.43	6.50
506	NYSE	BIP	Tue, Feb 2, 2010	6.52	6.52	6.45	6.51
505	NYSE	BIP	Mon, Feb 1, 2010	6.43	6.47	6.41	6.46
504	NYSE	BIP	Fri, Jan 29, 2010	6.48	6.48	6.38	6.38
503	NYSE	BIP	Thu, Jan 28, 2010	6.44	6.50	6.39	6.45
502	NYSE	BIP	Wed, Jan 27, 2010	6.48	6.48	6.35	6.46
501	NYSE	BIP	Tue, Jan 26, 2010	6.43	6.52	6.43	6.47
500	NYSE	BIP	Mon, Jan 25, 2010	6.58	6.60	6.44	6.46
499	NYSE	BIP	Fri, Jan 22, 2010	6.64	6.68	6.47	6.51
498	NYSE	BIP	Thu, Jan 21, 2010	6.78	6.78	6.60	6.61
497	NYSE	BIP	Wed, Jan 20, 2010	6.82	6.86	6.71	6.74
496	NYSE	BIP	Tue, Jan 19, 2010	6.68	6.90	6.68	6.81
495	NYSE	BIP	Fri, Jan 15, 2010	6.79	6.80	6.62	6.66
494	NYSE	BIP	Thu, Jan 14, 2010	6.83	6.84	6.75	6.77
493	NYSE	BIP	Wed, Jan 13, 2010	6.78	6.85	6.74	6.79
492	NYSE	BIP	Tue, Jan 12, 2010	6.77	6.87	6.68	6.73
491	NYSE	BIP	Mon, Jan 11, 2010	6.83	6.83	6.75	6.79
490	NYSE	BIP	Fri, Jan 8, 2010	6.79	6.85	6.73	6.75
489	NYSE	BIP	Thu, Jan 7, 2010	6.80	6.83	6.74	6.78
488	NYSE	BIP	Wed, Jan 6, 2010	6.77	6.83	6.73	6.79
487	NYSE	BIP	Tue, Jan 5, 2010	6.67	6.80	6.67	6.77
486	NYSE	BIP	Mon, Jan 4, 2010	6.80	6.87	6.67	6.68
485	NYSE	BIP	Thu, Dec 31, 2009	6.69	6.79	6.68	6.70
484	NYSE	BIP	Wed, Dec 30, 2009	6.71	6.83	6.66	6.72
483	NYSE	BIP	Tue, Dec 29, 2009	6.79	6.93	6.65	6.69
482	NYSE	BIP	Mon, Dec 28, 2009	6.50	6.83	6.50	6.75
481	NYSE	BIP	Thu, Dec 24, 2009	6.52	6.53	6.43	6.45
480	NYSE	BIP	Wed, Dec 23, 2009	6.48	6.60	6.43	6.49
479	NYSE	BIP	Tue, Dec 22, 2009	6.44	6.47	6.40	6.42
478	NYSE	BIP	Mon, Dec 21, 2009	6.32	6.47	6.32	6.42
477	NYSE	BIP	Fri, Dec 18, 2009	6.38	6.38	6.28	6.28
476	NYSE	BIP	Thu, Dec 17, 2009	6.19	6.32	6.15	6.32
475	NYSE	BIP	Wed, Dec 16, 2009	6.18	6.23	6.15	6.18
474	NYSE	BIP	Tue, Dec 15, 2009	6.20	6.21	6.15	6.18
473	NYSE	BIP	Mon, Dec 14, 2009	6.20	6.24	6.15	6.19
472	NYSE	BIP	Fri, Dec 11, 2009	6.22	6.22	6.13	6.17
471	NYSE	BIP	Thu, Dec 10, 2009	6.19	6.24	6.10	6.15
470	NYSE	BIP	Wed, Dec 9, 2009	6.19	6.22	6.11	6.15
469	NYSE	BIP	Tue, Dec 8, 2009	6.30	6.33	6.15	6.16
468	NYSE	BIP	Mon, Dec 7, 2009	6.24	6.30	6.21	6.25
467	NYSE	BIP	Fri, Dec 4, 2009	6.36	6.39	6.21	6.23
466	NYSE	BIP	Thu, Dec 3, 2009	6.35	6.35	6.21	6.22
465	NYSE	BIP	Wed, Dec 2, 2009	6.24	6.33	6.19	6.22
464	NYSE	BIP	Tue, Dec 1, 2009	6.21	6.29	6.15	6.26
463	NYSE	BIP	Mon, Nov 30, 2009	6.20	6.30	6.14	6.15
462	NYSE	BIP	Fri, Nov 27, 2009	6.15	6.22	6.15	6.20
461	NYSE	BIP	Wed, Nov 25, 2009	6.35	6.37	6.24	6.29
460	NYSE	BIP	Tue, Nov 24, 2009	6.50	6.80	6.36	6.37
459	NYSE	BIP	Mon, Nov 23, 2009	6.40	6.48	6.36	6.40
458	NYSE	BIP	Fri, Nov 20, 2009	6.36	6.36	6.23	6.32
457	NYSE	BIP	Thu, Nov 19, 2009	6.37	6.42	6.21	6.25
456	NYSE	BIP	Wed, Nov 18, 2009	6.42	6.44	6.32	6.40
455	NYSE	BIP	Tue, Nov 17, 2009	6.43	6.54	6.31	6.37
454	NYSE	BIP	Mon, Nov 16, 2009	6.21	6.46	6.05	6.43
453	NYSE	BIP	Fri, Nov 13, 2009	6.06	6.11	6.05	6.08
452	NYSE	BIP	Thu, Nov 12, 2009	6.09	6.09	6.05	6.07
451	NYSE	BIP	Wed, Nov 11, 2009	6.11	6.15	5.99	6.10
450	NYSE	BIP	Tue, Nov 10, 2009	6.06	6.19	6.06	6.09
449	NYSE	BIP	Mon, Nov 9, 2009	5.93	6.07	5.93	6.05
448	NYSE	BIP	Fri, Nov 6, 2009	5.86	5.90	5.80	5.87
447	NYSE	BIP	Thu, Nov 5, 2009	6.01	6.01	5.84	5.88
446	NYSE	BIP	Wed, Nov 4, 2009	5.93	5.95	5.86	5.87
445	NYSE	BIP	Tue, Nov 3, 2009	5.84	5.91	5.75	5.88
444	NYSE	BIP	Mon, Nov 2, 2009	5.98	5.98	5.79	5.83
443	NYSE	BIP	Fri, Oct 30, 2009	6.11	6.54	5.70	5.79
442	NYSE	BIP	Thu, Oct 29, 2009	6.79	6.79	6.44	6.59
441	NYSE	BIP	Wed, Oct 28, 2009	7.11	7.11	6.57	6.59
440	NYSE	BIP	Tue, Oct 27, 2009	7.05	7.15	7.05	7.07
439	NYSE	BIP	Mon, Oct 26, 2009	7.15	7.15	7.00	7.05
438	NYSE	BIP	Fri, Oct 23, 2009	7.23	7.23	6.99	7.07
437	NYSE	BIP	Thu, Oct 22, 2009	7.21	7.21	7.01	7.17
436	NYSE	BIP	Wed, Oct 21, 2009	7.17	7.24	7.11	7.21
435	NYSE	BIP	Tue, Oct 20, 2009	7.35	7.35	7.01	7.23
434	NYSE	BIP	Mon, Oct 19, 2009	7.25	7.37	7.11	7.36
433	NYSE	BIP	Fri, Oct 16, 2009	7.27	7.27	7.15	7.23
432	NYSE	BIP	Thu, Oct 15, 2009	7.11	7.27	7.11	7.24
431	NYSE	BIP	Wed, Oct 14, 2009	7.11	7.23	7.05	7.11
430	NYSE	BIP	Tue, Oct 13, 2009	7.11	7.34	7.03	7.03
429	NYSE	BIP	Mon, Oct 12, 2009	6.91	7.21	6.91	7.12
428	NYSE	BIP	Fri, Oct 9, 2009	6.82	6.99	6.79	6.86
427	NYSE	BIP	Thu, Oct 8, 2009	6.75	6.87	6.67	6.79
426	NYSE	BIP	Wed, Oct 7, 2009	6.60	6.67	6.55	6.62
425	NYSE	BIP	Tue, Oct 6, 2009	6.57	6.63	6.48	6.59
424	NYSE	BIP	Mon, Oct 5, 2009	6.46	6.58	6.46	6.50
423	NYSE	BIP	Fri, Oct 2, 2009	6.38	6.45	6.20	6.39
422	NYSE	BIP	Thu, Oct 1, 2009	6.60	6.63	6.39	6.43
421	NYSE	BIP	Wed, Sep 30, 2009	6.66	6.66	6.48	6.58
420	NYSE	BIP	Tue, Sep 29, 2009	6.83	6.83	6.45	6.59
419	NYSE	BIP	Mon, Sep 28, 2009	6.90	6.95	6.77	6.79
418	NYSE	BIP	Fri, Sep 25, 2009	7.20	7.20	6.79	6.85
417	NYSE	BIP	Thu, Sep 24, 2009	7.30	7.33	7.11	7.17
416	NYSE	BIP	Wed, Sep 23, 2009	6.99	7.45	6.99	7.31
415	NYSE	BIP	Tue, Sep 22, 2009	6.87	7.05	6.85	6.97
414	NYSE	BIP	Mon, Sep 21, 2009	6.83	6.89	6.73	6.89
413	NYSE	BIP	Fri, Sep 18, 2009	6.69	6.79	6.63	6.79
412	NYSE	BIP	Thu, Sep 17, 2009	6.69	6.76	6.66	6.66
411	NYSE	BIP	Wed, Sep 16, 2009	6.74	6.78	6.64	6.73
410	NYSE	BIP	Tue, Sep 15, 2009	6.86	6.86	6.68	6.69
409	NYSE	BIP	Mon, Sep 14, 2009	6.62	6.79	6.60	6.73
408	NYSE	BIP	Fri, Sep 11, 2009	6.64	6.66	6.54	6.60
407	NYSE	BIP	Thu, Sep 10, 2009	6.24	6.74	6.24	6.54
406	NYSE	BIP	Wed, Sep 9, 2009	6.06	6.07	5.89	6.04
405	NYSE	BIP	Tue, Sep 8, 2009	6.07	6.09	5.92	6.01
404	NYSE	BIP	Fri, Sep 4, 2009	6.04	6.05	5.96	5.98
403	NYSE	BIP	Thu, Sep 3, 2009	6.02	6.05	5.96	5.99
402	NYSE	BIP	Wed, Sep 2, 2009	5.98	6.05	5.98	6.02
401	NYSE	BIP	Tue, Sep 1, 2009	6.05	6.07	6.00	6.00
400	NYSE	BIP	Mon, Aug 31, 2009	6.02	6.10	6.02	6.07
399	NYSE	BIP	Fri, Aug 28, 2009	6.10	6.27	6.04	6.06
398	NYSE	BIP	Thu, Aug 27, 2009	6.13	6.13	5.92	6.09
397	NYSE	BIP	Wed, Aug 26, 2009	6.04	6.19	6.04	6.15
396	NYSE	BIP	Tue, Aug 25, 2009	6.30	6.32	6.00	6.00
395	NYSE	BIP	Mon, Aug 24, 2009	6.21	6.49	6.17	6.19
394	NYSE	BIP	Fri, Aug 21, 2009	6.11	6.26	6.09	6.19
393	NYSE	BIP	Thu, Aug 20, 2009	6.09	6.19	5.99	6.12
392	NYSE	BIP	Wed, Aug 19, 2009	5.80	6.02	5.77	6.02
391	NYSE	BIP	Tue, Aug 18, 2009	5.78	5.80	5.65	5.79
390	NYSE	BIP	Mon, Aug 17, 2009	5.75	5.75	5.59	5.69
389	NYSE	BIP	Fri, Aug 14, 2009	5.79	5.86	5.72	5.80
388	NYSE	BIP	Thu, Aug 13, 2009	5.58	5.79	5.55	5.79
387	NYSE	BIP	Wed, Aug 12, 2009	5.15	5.59	5.11	5.49
386	NYSE	BIP	Tue, Aug 11, 2009	5.12	5.15	5.10	5.14
385	NYSE	BIP	Mon, Aug 10, 2009	5.07	5.19	5.04	5.11
384	NYSE	BIP	Fri, Aug 7, 2009	5.13	5.18	5.00	5.04
383	NYSE	BIP	Thu, Aug 6, 2009	5.21	5.22	5.13	5.15
382	NYSE	BIP	Wed, Aug 5, 2009	5.23	5.23	5.13	5.17
381	NYSE	BIP	Tue, Aug 4, 2009	5.23	5.23	5.14	5.23
380	NYSE	BIP	Mon, Aug 3, 2009	5.32	5.32	5.12	5.29
379	NYSE	BIP	Fri, Jul 31, 2009	5.31	5.35	5.19	5.31
378	NYSE	BIP	Thu, Jul 30, 2009	5.23	5.39	5.12	5.21
377	NYSE	BIP	Wed, Jul 29, 2009	5.09	5.39	5.05	5.19
376	NYSE	BIP	Tue, Jul 28, 2009	5.41	5.41	5.10	5.12
375	NYSE	BIP	Mon, Jul 27, 2009	5.21	5.39	5.21	5.39
374	NYSE	BIP	Fri, Jul 24, 2009	5.15	5.21	5.10	5.20
373	NYSE	BIP	Thu, Jul 23, 2009	5.16	5.24	5.01	5.13
372	NYSE	BIP	Wed, Jul 22, 2009	4.95	5.28	4.95	5.20
371	NYSE	BIP	Tue, Jul 21, 2009	4.97	5.11	4.97	4.98
370	NYSE	BIP	Mon, Jul 20, 2009	4.78	4.99	4.78	4.97
369	NYSE	BIP	Fri, Jul 17, 2009	4.77	4.78	4.73	4.77
368	NYSE	BIP	Thu, Jul 16, 2009	4.80	4.81	4.75	4.77
367	NYSE	BIP	Wed, Jul 15, 2009	4.71	4.82	4.71	4.77
366	NYSE	BIP	Tue, Jul 14, 2009	4.63	4.68	4.51	4.68
365	NYSE	BIP	Mon, Jul 13, 2009	4.80	4.83	4.61	4.62
364	NYSE	BIP	Fri, Jul 10, 2009	4.83	4.83	4.77	4.81
363	NYSE	BIP	Thu, Jul 9, 2009	4.88	4.89	4.80	4.82
362	NYSE	BIP	Wed, Jul 8, 2009	4.87	4.87	4.77	4.83
361	NYSE	BIP	Tue, Jul 7, 2009	4.76	4.91	4.76	4.83
360	NYSE	BIP	Mon, Jul 6, 2009	4.93	4.97	4.79	4.79
359	NYSE	BIP	Thu, Jul 2, 2009	5.00	5.03	4.87	5.03
358	NYSE	BIP	Wed, Jul 1, 2009	4.94	5.07	4.94	4.97
357	NYSE	BIP	Tue, Jun 30, 2009	4.79	5.02	4.74	4.93
356	NYSE	BIP	Mon, Jun 29, 2009	4.79	4.83	4.75	4.77
355	NYSE	BIP	Fri, Jun 26, 2009	4.76	4.84	4.75	4.79
354	NYSE	BIP	Thu, Jun 25, 2009	4.79	4.79	4.71	4.79
353	NYSE	BIP	Wed, Jun 24, 2009	4.79	4.85	4.75	4.76
352	NYSE	BIP	Tue, Jun 23, 2009	4.77	4.95	4.75	4.77
351	NYSE	BIP	Mon, Jun 22, 2009	4.79	4.79	4.71	4.76
350	NYSE	BIP	Fri, Jun 19, 2009	4.78	4.79	4.71	4.76
349	NYSE	BIP	Thu, Jun 18, 2009	4.80	4.80	4.71	4.75
348	NYSE	BIP	Wed, Jun 17, 2009	4.93	4.93	4.81	4.84
347	NYSE	BIP	Tue, Jun 16, 2009	4.85	4.99	4.85	4.87
346	NYSE	BIP	Mon, Jun 15, 2009	4.90	4.95	4.80	4.86
345	NYSE	BIP	Fri, Jun 12, 2009	4.83	4.94	4.82	4.89
344	NYSE	BIP	Thu, Jun 11, 2009	4.91	4.95	4.79	4.79
343	NYSE	BIP	Wed, Jun 10, 2009	4.98	4.98	4.77	4.80
342	NYSE	BIP	Tue, Jun 9, 2009	4.93	4.97	4.91	4.93
341	NYSE	BIP	Mon, Jun 8, 2009	4.99	5.02	4.91	4.92
340	NYSE	BIP	Fri, Jun 5, 2009	5.05	5.05	4.92	4.96
339	NYSE	BIP	Thu, Jun 4, 2009	4.85	4.99	4.85	4.97
338	NYSE	BIP	Wed, Jun 3, 2009	4.89	4.95	4.73	4.79
337	NYSE	BIP	Tue, Jun 2, 2009	4.96	5.03	4.91	4.91
336	NYSE	BIP	Mon, Jun 1, 2009	5.03	5.08	4.95	4.98
335	NYSE	BIP	Fri, May 29, 2009	5.00	5.11	4.96	4.99
334	NYSE	BIP	Thu, May 28, 2009	5.37	5.37	5.00	5.01
333	NYSE	BIP	Wed, May 27, 2009	5.43	5.47	5.23	5.25
332	NYSE	BIP	Tue, May 26, 2009	5.47	5.59	5.34	5.56
331	NYSE	BIP	Fri, May 22, 2009	5.53	5.53	5.36	5.45
330	NYSE	BIP	Thu, May 21, 2009	5.42	5.54	5.32	5.51
329	NYSE	BIP	Wed, May 20, 2009	5.53	5.59	5.44	5.44
328	NYSE	BIP	Tue, May 19, 2009	5.47	5.51	5.41	5.51
327	NYSE	BIP	Mon, May 18, 2009	5.38	5.47	5.36	5.47
326	NYSE	BIP	Fri, May 15, 2009	5.25	5.46	5.12	5.46
325	NYSE	BIP	Thu, May 14, 2009	4.98	5.19	4.84	5.19
324	NYSE	BIP	Wed, May 13, 2009	5.11	5.11	4.91	5.00
323	NYSE	BIP	Tue, May 12, 2009	5.41	5.41	5.13	5.17
322	NYSE	BIP	Mon, May 11, 2009	5.47	5.47	5.19	5.36
321	NYSE	BIP	Fri, May 8, 2009	5.38	5.41	5.17	5.40
320	NYSE	BIP	Thu, May 7, 2009	5.38	5.42	5.19	5.20
319	NYSE	BIP	Wed, May 6, 2009	4.83	5.35	4.76	5.28
318	NYSE	BIP	Tue, May 5, 2009	5.10	5.12	4.77	4.79
317	NYSE	BIP	Mon, May 4, 2009	5.27	5.29	5.12	5.15
316	NYSE	BIP	Fri, May 1, 2009	5.38	5.42	5.27	5.33
315	NYSE	BIP	Thu, Apr 30, 2009	5.43	5.48	5.26	5.45
314	NYSE	BIP	Wed, Apr 29, 2009	5.74	5.74	5.00	5.51
313	NYSE	BIP	Tue, Apr 28, 2009	5.59	5.59	5.35	5.56
312	NYSE	BIP	Mon, Apr 27, 2009	5.36	5.67	5.27	5.53
311	NYSE	BIP	Fri, Apr 24, 2009	4.85	5.39	4.83	5.37
310	NYSE	BIP	Thu, Apr 23, 2009	4.79	4.91	4.60	4.81
309	NYSE	BIP	Wed, Apr 22, 2009	4.95	4.95	4.62	4.73
308	NYSE	BIP	Tue, Apr 21, 2009	4.71	4.98	4.71	4.95
307	NYSE	BIP	Mon, Apr 20, 2009	5.27	5.29	4.67	4.73
306	NYSE	BIP	Fri, Apr 17, 2009	5.23	5.51	5.23	5.25
305	NYSE	BIP	Thu, Apr 16, 2009	5.19	5.31	5.07	5.26
304	NYSE	BIP	Wed, Apr 15, 2009	5.21	5.25	5.03	5.08
303	NYSE	BIP	Tue, Apr 14, 2009	5.41	5.42	5.21	5.24
302	NYSE	BIP	Mon, Apr 13, 2009	5.36	5.50	5.36	5.41
301	NYSE	BIP	Thu, Apr 9, 2009	5.46	5.49	5.36	5.49
300	NYSE	BIP	Wed, Apr 8, 2009	5.26	5.33	5.20	5.32
299	NYSE	BIP	Tue, Apr 7, 2009	5.38	5.41	5.27	5.29
298	NYSE	BIP	Mon, Apr 6, 2009	5.36	5.44	5.33	5.38
297	NYSE	BIP	Fri, Apr 3, 2009	5.47	5.50	5.42	5.44
296	NYSE	BIP	Thu, Apr 2, 2009	5.55	5.60	5.39	5.48
295	NYSE	BIP	Wed, Apr 1, 2009	5.19	5.54	5.16	5.53
294	NYSE	BIP	Tue, Mar 31, 2009	5.52	5.53	5.20	5.28
293	NYSE	BIP	Mon, Mar 30, 2009	5.46	5.59	5.33	5.44
292	NYSE	BIP	Fri, Mar 27, 2009	5.69	5.72	5.49	5.53
291	NYSE	BIP	Thu, Mar 26, 2009	5.46	5.68	5.44	5.60
290	NYSE	BIP	Wed, Mar 25, 2009	5.46	5.63	5.39	5.45
289	NYSE	BIP	Tue, Mar 24, 2009	5.62	5.63	5.43	5.45
288	NYSE	BIP	Mon, Mar 23, 2009	5.66	5.71	5.55	5.60
287	NYSE	BIP	Fri, Mar 20, 2009	5.48	5.67	5.35	5.44
286	NYSE	BIP	Thu, Mar 19, 2009	5.42	5.53	5.17	5.48
285	NYSE	BIP	Wed, Mar 18, 2009	5.46	5.59	4.85	5.28
284	NYSE	BIP	Tue, Mar 17, 2009	5.14	5.50	5.14	5.47
283	NYSE	BIP	Mon, Mar 16, 2009	4.94	5.36	4.93	5.18
282	NYSE	BIP	Fri, Mar 13, 2009	4.79	5.10	4.69	4.85
281	NYSE	BIP	Thu, Mar 12, 2009	4.45	4.63	4.33	4.63
280	NYSE	BIP	Wed, Mar 11, 2009	4.09	4.47	3.98	4.41
279	NYSE	BIP	Tue, Mar 10, 2009	3.99	4.35	3.90	4.09
278	NYSE	BIP	Mon, Mar 9, 2009	3.60	3.95	3.60	3.87
277	NYSE	BIP	Fri, Mar 6, 2009	3.44	3.86	3.42	3.66
276	NYSE	BIP	Thu, Mar 5, 2009	3.38	3.50	2.86	3.48
275	NYSE	BIP	Wed, Mar 4, 2009	3.85	3.91	3.32	3.44
274	NYSE	BIP	Tue, Mar 3, 2009	4.13	4.17	3.84	3.86
273	NYSE	BIP	Mon, Mar 2, 2009	4.61	4.63	4.10	4.16
272	NYSE	BIP	Fri, Feb 27, 2009	4.64	4.75	4.49	4.64
271	NYSE	BIP	Thu, Feb 26, 2009	4.86	4.90	4.56	4.62
270	NYSE	BIP	Wed, Feb 25, 2009	5.20	5.20	4.83	4.84
269	NYSE	BIP	Tue, Feb 24, 2009	5.31	5.31	4.68	5.22
268	NYSE	BIP	Mon, Feb 23, 2009	5.30	5.32	5.11	5.22
267	NYSE	BIP	Fri, Feb 20, 2009	5.24	5.33	5.19	5.30
266	NYSE	BIP	Thu, Feb 19, 2009	5.41	5.51	5.29	5.29
265	NYSE	BIP	Wed, Feb 18, 2009	5.60	5.71	5.39	5.43
264	NYSE	BIP	Tue, Feb 17, 2009	5.45	5.66	5.45	5.64
263	NYSE	BIP	Fri, Feb 13, 2009	5.62	5.64	5.44	5.52
262	NYSE	BIP	Thu, Feb 12, 2009	5.50	5.63	5.39	5.59
261	NYSE	BIP	Wed, Feb 11, 2009	5.43	5.47	5.30	5.38
260	NYSE	BIP	Tue, Feb 10, 2009	5.42	5.49	5.29	5.36
259	NYSE	BIP	Mon, Feb 9, 2009	5.41	5.48	5.36	5.39
258	NYSE	BIP	Fri, Feb 6, 2009	5.44	5.51	5.24	5.34
257	NYSE	BIP	Thu, Feb 5, 2009	5.59	5.59	5.32	5.32
256	NYSE	BIP	Wed, Feb 4, 2009	5.51	5.58	5.34	5.49
255	NYSE	BIP	Tue, Feb 3, 2009	5.26	5.68	5.26	5.61
254	NYSE	BIP	Mon, Feb 2, 2009	5.38	5.43	5.19	5.19
253	NYSE	BIP	Fri, Jan 30, 2009	5.38	5.46	5.24	5.27
252	NYSE	BIP	Thu, Jan 29, 2009	5.39	5.51	5.31	5.31
251	NYSE	BIP	Wed, Jan 28, 2009	5.50	5.55	5.23	5.30
250	NYSE	BIP	Tue, Jan 27, 2009	5.35	5.47	5.25	5.32
249	NYSE	BIP	Mon, Jan 26, 2009	5.56	5.56	5.36	5.40
248	NYSE	BIP	Fri, Jan 23, 2009	5.33	5.60	5.32	5.48
247	NYSE	BIP	Thu, Jan 22, 2009	5.07	5.39	5.07	5.34
246	NYSE	BIP	Wed, Jan 21, 2009	5.11	5.18	5.00	5.11
245	NYSE	BIP	Tue, Jan 20, 2009	5.19	5.35	4.99	5.11
244	NYSE	BIP	Fri, Jan 16, 2009	5.13	5.19	5.08	5.09
243	NYSE	BIP	Thu, Jan 15, 2009	5.43	5.43	5.07	5.07
242	NYSE	BIP	Wed, Jan 14, 2009	5.71	5.72	5.31	5.39
241	NYSE	BIP	Tue, Jan 13, 2009	5.62	5.95	5.23	5.78
240	NYSE	BIP	Mon, Jan 12, 2009	5.78	5.99	5.48	5.48
239	NYSE	BIP	Fri, Jan 9, 2009	5.58	5.74	5.36	5.65
238	NYSE	BIP	Thu, Jan 8, 2009	5.40	5.49	5.34	5.47
237	NYSE	BIP	Wed, Jan 7, 2009	5.63	5.63	5.31	5.41
236	NYSE	BIP	Tue, Jan 6, 2009	5.37	5.87	5.37	5.55
235	NYSE	BIP	Mon, Jan 5, 2009	5.19	5.55	5.19	5.41
234	NYSE	BIP	Fri, Jan 2, 2009	4.51	5.19	4.51	5.17
233	NYSE	BIP	Wed, Dec 31, 2008	4.17	4.47	4.10	4.47
232	NYSE	BIP	Tue, Dec 30, 2008	4.30	4.30	4.11	4.23
231	NYSE	BIP	Mon, Dec 29, 2008	4.19	4.29	4.17	4.20
230	NYSE	BIP	Fri, Dec 26, 2008	4.23	4.27	4.19	4.21
229	NYSE	BIP	Wed, Dec 24, 2008	4.20	4.24	4.19	4.20
228	NYSE	BIP	Tue, Dec 23, 2008	4.37	4.40	4.17	4.20
227	NYSE	BIP	Mon, Dec 22, 2008	4.47	4.59	4.29	4.29
226	NYSE	BIP	Fri, Dec 19, 2008	4.39	4.55	4.39	4.39
225	NYSE	BIP	Thu, Dec 18, 2008	4.63	4.75	4.39	4.50
224	NYSE	BIP	Wed, Dec 17, 2008	4.55	4.65	4.36	4.48
223	NYSE	BIP	Tue, Dec 16, 2008	4.39	4.72	4.29	4.57
222	NYSE	BIP	Mon, Dec 15, 2008	4.75	4.75	4.32	4.41
221	NYSE	BIP	Fri, Dec 12, 2008	4.53	4.87	4.53	4.86
220	NYSE	BIP	Thu, Dec 11, 2008	4.39	4.75	4.32	4.68
219	NYSE	BIP	Wed, Dec 10, 2008	4.15	4.51	4.15	4.47
218	NYSE	BIP	Tue, Dec 9, 2008	4.27	4.39	4.12	4.19
217	NYSE	BIP	Mon, Dec 8, 2008	4.22	4.48	4.14	4.35
216	NYSE	BIP	Fri, Dec 5, 2008	4.46	4.46	4.23	4.27
215	NYSE	BIP	Thu, Dec 4, 2008	4.45	4.59	4.43	4.47
214	NYSE	BIP	Wed, Dec 3, 2008	4.14	4.51	4.09	4.43
213	NYSE	BIP	Tue, Dec 2, 2008	4.43	4.47	4.08	4.09
212	NYSE	BIP	Mon, Dec 1, 2008	4.67	4.71	4.45	4.45
211	NYSE	BIP	Fri, Nov 28, 2008	4.50	4.74	4.50	4.69
210	NYSE	BIP	Wed, Nov 26, 2008	4.54	4.63	4.39	4.57
209	NYSE	BIP	Tue, Nov 25, 2008	4.49	4.62	4.42	4.60
208	NYSE	BIP	Mon, Nov 24, 2008	4.33	4.59	4.29	4.57
207	NYSE	BIP	Fri, Nov 21, 2008	4.19	4.30	3.92	4.23
206	NYSE	BIP	Thu, Nov 20, 2008	4.39	4.43	4.17	4.18
205	NYSE	BIP	Wed, Nov 19, 2008	4.79	4.79	4.39	4.40
204	NYSE	BIP	Tue, Nov 18, 2008	4.85	4.93	4.63	4.79
203	NYSE	BIP	Mon, Nov 17, 2008	5.38	5.38	4.82	4.92
202	NYSE	BIP	Fri, Nov 14, 2008	5.03	5.43	5.00	5.39
201	NYSE	BIP	Thu, Nov 13, 2008	5.19	5.23	4.80	5.03
200	NYSE	BIP	Wed, Nov 12, 2008	5.35	5.42	5.15	5.15
199	NYSE	BIP	Tue, Nov 11, 2008	5.42	5.42	5.26	5.38
198	NYSE	BIP	Mon, Nov 10, 2008	5.67	5.74	5.35	5.45
197	NYSE	BIP	Fri, Nov 7, 2008	5.19	5.60	5.13	5.52
196	NYSE	BIP	Thu, Nov 6, 2008	5.34	5.43	5.16	5.19
195	NYSE	BIP	Wed, Nov 5, 2008	6.01	6.46	5.31	5.38
194	NYSE	BIP	Tue, Nov 4, 2008	6.03	6.33	6.03	6.33
193	NYSE	BIP	Mon, Nov 3, 2008	6.03	6.31	5.84	6.00
192	NYSE	BIP	Fri, Oct 31, 2008	5.74	6.03	5.69	5.99
191	NYSE	BIP	Thu, Oct 30, 2008	5.42	5.73	5.42	5.70
190	NYSE	BIP	Wed, Oct 29, 2008	5.39	5.44	5.21	5.35
189	NYSE	BIP	Tue, Oct 28, 2008	5.42	5.47	5.37	5.41
188	NYSE	BIP	Mon, Oct 27, 2008	5.41	5.47	5.39	5.41
187	NYSE	BIP	Fri, Oct 24, 2008	5.36	5.62	5.20	5.59
186	NYSE	BIP	Thu, Oct 23, 2008	5.72	5.74	5.52	5.63
185	NYSE	BIP	Wed, Oct 22, 2008	5.71	5.79	5.61	5.66
184	NYSE	BIP	Tue, Oct 21, 2008	5.57	5.87	5.57	5.75
183	NYSE	BIP	Mon, Oct 20, 2008	5.59	5.67	5.51	5.57
182	NYSE	BIP	Fri, Oct 17, 2008	5.68	5.68	5.35	5.47
181	NYSE	BIP	Thu, Oct 16, 2008	5.30	5.38	5.17	5.38
180	NYSE	BIP	Wed, Oct 15, 2008	5.03	5.31	5.03	5.23
179	NYSE	BIP	Tue, Oct 14, 2008	5.00	5.55	5.00	5.35
178	NYSE	BIP	Mon, Oct 13, 2008	4.17	4.93	4.17	4.88
177	NYSE	BIP	Fri, Oct 10, 2008	4.10	4.29	3.78	3.99
176	NYSE	BIP	Thu, Oct 9, 2008	4.82	4.99	4.19	4.19
175	NYSE	BIP	Wed, Oct 8, 2008	5.11	5.15	4.57	4.82
174	NYSE	BIP	Tue, Oct 7, 2008	5.82	5.91	5.02	5.22
173	NYSE	BIP	Mon, Oct 6, 2008	6.32	6.32	5.69	5.84
172	NYSE	BIP	Fri, Oct 3, 2008	6.26	6.36	6.10	6.27
171	NYSE	BIP	Thu, Oct 2, 2008	6.57	6.61	6.19	6.27
170	NYSE	BIP	Wed, Oct 1, 2008	6.30	6.59	5.99	6.54
169	NYSE	BIP	Tue, Sep 30, 2008	6.19	6.30	6.19	6.28
168	NYSE	BIP	Mon, Sep 29, 2008	6.30	6.35	6.15	6.16
167	NYSE	BIP	Fri, Sep 26, 2008	6.11	6.18	6.05	6.15
166	NYSE	BIP	Thu, Sep 25, 2008	6.18	6.20	6.02	6.11
165	NYSE	BIP	Wed, Sep 24, 2008	6.19	6.31	6.09	6.13
164	NYSE	BIP	Tue, Sep 23, 2008	6.38	6.40	6.15	6.19
163	NYSE	BIP	Mon, Sep 22, 2008	6.75	6.76	6.39	6.43
162	NYSE	BIP	Fri, Sep 19, 2008	6.27	7.19	6.27	6.82
161	NYSE	BIP	Thu, Sep 18, 2008	6.32	6.42	5.99	6.23
160	NYSE	BIP	Wed, Sep 17, 2008	6.71	6.89	6.46	6.50
159	NYSE	BIP	Tue, Sep 16, 2008	6.75	6.87	6.60	6.75
158	NYSE	BIP	Mon, Sep 15, 2008	7.01	7.03	6.64	6.75
157	NYSE	BIP	Fri, Sep 12, 2008	6.84	7.07	6.82	7.05
156	NYSE	BIP	Thu, Sep 11, 2008	6.99	7.05	6.85	6.88
155	NYSE	BIP	Wed, Sep 10, 2008	6.99	7.07	6.99	7.02
154	NYSE	BIP	Tue, Sep 9, 2008	7.15	7.19	6.99	7.00
153	NYSE	BIP	Mon, Sep 8, 2008	6.79	7.26	6.79	7.19
152	NYSE	BIP	Fri, Sep 5, 2008	7.19	7.21	7.12	7.21
151	NYSE	BIP	Thu, Sep 4, 2008	7.23	7.27	7.13	7.19
150	NYSE	BIP	Wed, Sep 3, 2008	7.15	7.26	7.15	7.20
149	NYSE	BIP	Tue, Sep 2, 2008	7.20	7.20	7.11	7.14
148	NYSE	BIP	Fri, Aug 29, 2008	7.15	7.23	7.11	7.19
147	NYSE	BIP	Thu, Aug 28, 2008	7.01	7.15	7.01	7.15
146	NYSE	BIP	Wed, Aug 27, 2008	6.97	7.06	6.95	7.03
145	NYSE	BIP	Tue, Aug 26, 2008	6.99	7.06	6.94	7.03
144	NYSE	BIP	Mon, Aug 25, 2008	6.91	7.03	6.87	6.95
143	NYSE	BIP	Fri, Aug 22, 2008	6.90	7.07	6.87	6.88
142	NYSE	BIP	Thu, Aug 21, 2008	6.93	7.01	6.83	6.94
141	NYSE	BIP	Wed, Aug 20, 2008	7.04	7.07	6.95	6.97
140	NYSE	BIP	Tue, Aug 19, 2008	7.20	7.20	7.01	7.04
139	NYSE	BIP	Mon, Aug 18, 2008	7.15	7.21	7.09	7.15
138	NYSE	BIP	Fri, Aug 15, 2008	7.43	7.43	7.13	7.15
137	NYSE	BIP	Thu, Aug 14, 2008	7.19	7.42	7.16	7.39
136	NYSE	BIP	Wed, Aug 13, 2008	7.19	7.23	7.03	7.15
135	NYSE	BIP	Tue, Aug 12, 2008	7.25	7.33	7.19	7.24
134	NYSE	BIP	Mon, Aug 11, 2008	7.03	7.39	6.94	7.27
133	NYSE	BIP	Fri, Aug 8, 2008	7.03	7.11	7.03	7.11
132	NYSE	BIP	Thu, Aug 7, 2008	7.04	7.11	6.97	7.05
131	NYSE	BIP	Wed, Aug 6, 2008	7.20	7.23	7.09	7.09
130	NYSE	BIP	Tue, Aug 5, 2008	7.52	7.52	7.19	7.25
129	NYSE	BIP	Mon, Aug 4, 2008	7.59	7.63	7.43	7.48
128	NYSE	BIP	Fri, Aug 1, 2008	7.53	7.58	7.39	7.45
127	NYSE	BIP	Thu, Jul 31, 2008	7.51	7.59	7.43	7.51
126	NYSE	BIP	Wed, Jul 30, 2008	7.39	7.58	7.39	7.58
125	NYSE	BIP	Tue, Jul 29, 2008	7.44	7.48	7.35	7.41
124	NYSE	BIP	Mon, Jul 28, 2008	7.51	7.53	7.32	7.42
123	NYSE	BIP	Fri, Jul 25, 2008	7.67	7.75	7.48	7.50
122	NYSE	BIP	Thu, Jul 24, 2008	7.73	7.75	7.57	7.71
121	NYSE	BIP	Wed, Jul 23, 2008	7.57	7.77	7.47	7.69
120	NYSE	BIP	Tue, Jul 22, 2008	7.57	7.58	7.43	7.54
119	NYSE	BIP	Mon, Jul 21, 2008	7.63	7.69	7.50	7.61
118	NYSE	BIP	Fri, Jul 18, 2008	7.54	7.62	7.43	7.51
117	NYSE	BIP	Thu, Jul 17, 2008	7.61	7.67	7.43	7.50
116	NYSE	BIP	Wed, Jul 16, 2008	7.49	7.58	7.39	7.57
115	NYSE	BIP	Tue, Jul 15, 2008	7.60	7.68	7.48	7.51
114	NYSE	BIP	Mon, Jul 14, 2008	7.59	7.77	7.57	7.68
113	NYSE	BIP	Fri, Jul 11, 2008	7.63	7.63	7.49	7.55
112	NYSE	BIP	Thu, Jul 10, 2008	7.58	7.62	7.49	7.62
111	NYSE	BIP	Wed, Jul 9, 2008	7.59	7.68	7.51	7.54
110	NYSE	BIP	Tue, Jul 8, 2008	7.73	7.79	7.46	7.59
109	NYSE	BIP	Mon, Jul 7, 2008	7.67	7.87	7.67	7.76
108	NYSE	BIP	Thu, Jul 3, 2008	7.76	7.76	7.56	7.67
107	NYSE	BIP	Wed, Jul 2, 2008	7.84	7.91	7.75	7.79
106	NYSE	BIP	Tue, Jul 1, 2008	7.80	7.82	7.71	7.79
105	NYSE	BIP	Mon, Jun 30, 2008	7.69	7.84	7.63	7.83
104	NYSE	BIP	Fri, Jun 27, 2008	7.77	7.77	7.56	7.70
103	NYSE	BIP	Thu, Jun 26, 2008	7.99	7.99	7.76	7.83
102	NYSE	BIP	Wed, Jun 25, 2008	7.63	8.05	7.63	8.01
101	NYSE	BIP	Tue, Jun 24, 2008	7.69	7.73	7.62	7.65
100	NYSE	BIP	Mon, Jun 23, 2008	7.64	7.75	7.62	7.66
99	NYSE	BIP	Fri, Jun 20, 2008	7.71	7.75	7.55	7.63
98	NYSE	BIP	Thu, Jun 19, 2008	7.99	7.99	7.63	7.71
97	NYSE	BIP	Wed, Jun 18, 2008	7.65	7.70	7.59	7.67
96	NYSE	BIP	Tue, Jun 17, 2008	7.63	7.70	7.55	7.63
95	NYSE	BIP	Mon, Jun 16, 2008	7.69	7.70	7.53	7.62
94	NYSE	BIP	Fri, Jun 13, 2008	7.70	7.70	7.58	7.64
93	NYSE	BIP	Thu, Jun 12, 2008	7.62	7.67	7.60	7.61
92	NYSE	BIP	Wed, Jun 11, 2008	7.66	7.70	7.59	7.67
91	NYSE	BIP	Tue, Jun 10, 2008	7.61	7.67	7.59	7.64
90	NYSE	BIP	Mon, Jun 9, 2008	7.67	7.70	7.41	7.59
89	NYSE	BIP	Fri, Jun 6, 2008	7.50	7.74	7.50	7.65
88	NYSE	BIP	Thu, Jun 5, 2008	7.88	7.89	7.62	7.65
87	NYSE	BIP	Wed, Jun 4, 2008	7.75	7.87	7.71	7.85
86	NYSE	BIP	Tue, Jun 3, 2008	7.49	7.83	7.49	7.71
85	NYSE	BIP	Mon, Jun 2, 2008	7.59	7.63	7.43	7.52
84	NYSE	BIP	Fri, May 30, 2008	7.53	7.63	7.47	7.53
83	NYSE	BIP	Thu, May 29, 2008	7.51	7.58	7.39	7.50
82	NYSE	BIP	Wed, May 28, 2008	7.85	7.86	7.32	7.56
81	NYSE	BIP	Tue, May 27, 2008	8.24	8.27	7.81	7.86
80	NYSE	BIP	Fri, May 23, 2008	8.18	8.19	8.05	8.07
79	NYSE	BIP	Thu, May 22, 2008	8.15	8.19	8.07	8.17
78	NYSE	BIP	Wed, May 21, 2008	8.17	8.18	8.07	8.17
77	NYSE	BIP	Tue, May 20, 2008	8.22	8.25	8.00	8.10
76	NYSE	BIP	Mon, May 19, 2008	8.09	8.35	7.99	8.03
75	NYSE	BIP	Fri, May 16, 2008	8.03	8.14	7.99	8.01
74	NYSE	BIP	Thu, May 15, 2008	8.04	8.19	8.01	8.03
73	NYSE	BIP	Wed, May 14, 2008	8.14	8.20	7.99	7.99
72	NYSE	BIP	Tue, May 13, 2008	8.13	8.28	8.12	8.14
71	NYSE	BIP	Mon, May 12, 2008	8.25	8.28	8.12	8.12
70	NYSE	BIP	Fri, May 9, 2008	8.19	8.39	8.11	8.19
69	NYSE	BIP	Thu, May 8, 2008	8.00	8.29	7.99	8.22
68	NYSE	BIP	Wed, May 7, 2008	8.00	8.11	8.00	8.01
67	NYSE	BIP	Tue, May 6, 2008	7.99	8.19	7.99	8.03
66	NYSE	BIP	Mon, May 5, 2008	8.03	8.27	7.95	8.02
65	NYSE	BIP	Fri, May 2, 2008	8.31	8.31	8.03	8.08
64	NYSE	BIP	Thu, May 1, 2008	8.00	8.29	8.00	8.11
63	NYSE	BIP	Wed, Apr 30, 2008	7.83	8.03	7.83	7.94
62	NYSE	BIP	Tue, Apr 29, 2008	7.91	7.91	7.77	7.87
61	NYSE	BIP	Mon, Apr 28, 2008	7.59	7.83	7.54	7.73
60	NYSE	BIP	Fri, Apr 25, 2008	7.09	7.43	7.07	7.40
59	NYSE	BIP	Thu, Apr 24, 2008	7.22	7.23	7.03	7.04
58	NYSE	BIP	Wed, Apr 23, 2008	7.23	7.27	7.07	7.16
57	NYSE	BIP	Tue, Apr 22, 2008	7.30	7.39	7.15	7.18
56	NYSE	BIP	Mon, Apr 21, 2008	7.29	7.39	7.18	7.29
55	NYSE	BIP	Fri, Apr 18, 2008	7.25	7.29	7.19	7.28
54	NYSE	BIP	Thu, Apr 17, 2008	7.19	7.25	7.11	7.17
53	NYSE	BIP	Wed, Apr 16, 2008	7.26	7.29	7.17	7.21
52	NYSE	BIP	Tue, Apr 15, 2008	7.05	7.19	6.99	7.07
51	NYSE	BIP	Mon, Apr 14, 2008	7.29	7.29	6.99	7.09
50	NYSE	BIP	Fri, Apr 11, 2008	7.27	7.50	7.17	7.21
49	NYSE	BIP	Thu, Apr 10, 2008	7.13	7.27	7.09	7.25
48	NYSE	BIP	Wed, Apr 9, 2008	7.49	7.49	7.11	7.18
47	NYSE	BIP	Tue, Apr 8, 2008	7.43	7.45	7.19	7.29
46	NYSE	BIP	Mon, Apr 7, 2008	7.39	7.46	7.27	7.42
45	NYSE	BIP	Fri, Apr 4, 2008	7.29	7.29	7.23	7.25
44	NYSE	BIP	Thu, Apr 3, 2008	7.19	7.29	7.19	7.29
43	NYSE	BIP	Wed, Apr 2, 2008	7.19	7.30	7.19	7.19
42	NYSE	BIP	Tue, Apr 1, 2008	6.77	7.19	6.77	7.15
41	NYSE	BIP	Mon, Mar 31, 2008	7.19	7.20	6.71	6.77
40	NYSE	BIP	Fri, Mar 28, 2008	7.06	7.31	7.03	7.06
39	NYSE	BIP	Thu, Mar 27, 2008	7.57	7.57	7.06	7.07
38	NYSE	BIP	Wed, Mar 26, 2008	7.39	7.59	7.39	7.47
37	NYSE	BIP	Tue, Mar 25, 2008	6.95	7.39	6.95	7.31
36	NYSE	BIP	Mon, Mar 24, 2008	6.67	7.22	6.50	6.99
35	NYSE	BIP	Thu, Mar 20, 2008	6.05	6.20	5.83	6.20
34	NYSE	BIP	Wed, Mar 19, 2008	6.29	6.29	6.06	6.06
33	NYSE	BIP	Tue, Mar 18, 2008	6.13	6.31	6.07	6.15
32	NYSE	BIP	Mon, Mar 17, 2008	6.39	6.43	6.13	6.15
31	NYSE	BIP	Fri, Mar 14, 2008	6.71	6.71	6.33	6.45
30	NYSE	BIP	Thu, Mar 13, 2008	6.90	6.90	6.63	6.71
29	NYSE	BIP	Wed, Mar 12, 2008	7.05	7.09	6.80	6.87
28	NYSE	BIP	Tue, Mar 11, 2008	7.03	7.19	6.93	7.00
27	NYSE	BIP	Mon, Mar 10, 2008	7.23	7.27	7.03	7.03
26	NYSE	BIP	Fri, Mar 7, 2008	7.43	7.57	7.11	7.28
25	NYSE	BIP	Thu, Mar 6, 2008	7.33	7.71	7.29	7.51
24	NYSE	BIP	Wed, Mar 5, 2008	7.43	7.43	7.01	7.27
23	NYSE	BIP	Tue, Mar 4, 2008	7.49	7.53	7.35	7.42
22	NYSE	BIP	Mon, Mar 3, 2008	7.49	7.53	7.42	7.49
21	NYSE	BIP	Fri, Feb 29, 2008	7.50	7.62	7.46	7.51
20	NYSE	BIP	Thu, Feb 28, 2008	7.65	7.67	7.47	7.55
19	NYSE	BIP	Wed, Feb 27, 2008	7.65	7.69	7.61	7.61
18	NYSE	BIP	Tue, Feb 26, 2008	7.71	7.72	7.51	7.69
17	NYSE	BIP	Mon, Feb 25, 2008	7.68	7.83	7.59	7.69
16	NYSE	BIP	Fri, Feb 22, 2008	7.50	7.67	7.39	7.64
15	NYSE	BIP	Thu, Feb 21, 2008	7.47	7.59	7.39	7.53
14	NYSE	BIP	Wed, Feb 20, 2008	7.63	7.65	7.49	7.55
13	NYSE	BIP	Tue, Feb 19, 2008	7.69	7.75	7.59	7.62
12	NYSE	BIP	Fri, Feb 15, 2008	7.69	7.80	7.59	7.68
11	NYSE	BIP	Thu, Feb 14, 2008	7.59	8.14	7.55	7.62
10	NYSE	BIP	Wed, Feb 13, 2008	7.65	7.65	7.51	7.57
9	NYSE	BIP	Tue, Feb 12, 2008	7.65	7.77	7.61	7.63
8	NYSE	BIP	Mon, Feb 11, 2008	7.70	7.74	7.67	7.71
7	NYSE	BIP	Fri, Feb 8, 2008	7.68	7.81	7.63	7.77
6	NYSE	BIP	Thu, Feb 7, 2008	7.71	7.79	7.59	7.69
5	NYSE	BIP	Wed, Feb 6, 2008	7.97	7.99	7.67	7.71
4	NYSE	BIP	Tue, Feb 5, 2008	8.03	8.07	7.89	7.92
3	NYSE	BIP	Mon, Feb 4, 2008	8.29	8.29	7.99	8.07
2	NYSE	BIP	Fri, Feb 1, 2008	8.63	8.63	7.91	8.19
1	NYSE	BIP	Thu, Jan 31, 2008	8.39	8.59	8.19	8.37
#	Exchange	Symbol	Date	Open	High	Low	Close

Brookfield Infrastructure Partners LP Limited Partnership Units NYSE:BIP 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