Blackrock Investment Quality Municipal Trust, Inc. NYSE:BKN Historical Prices

Below are the 7816 trading days of historical prices for BKN.

#	Exchange	Symbol	Date	Open	High	Low	Close
7816	NYSE	BKN	Thu, Mar 7, 2024	12.19	12.22	12.14	12.22
7815	NYSE	BKN	Wed, Mar 6, 2024	12.13	12.16	12.12	12.12
7814	NYSE	BKN	Tue, Mar 5, 2024	12.17	12.18	12.13	12.14
7813	NYSE	BKN	Mon, Mar 4, 2024	12.08	12.17	12.08	12.12
7812	NYSE	BKN	Fri, Mar 1, 2024	12.02	12.14	12.02	12.14
7811	NYSE	BKN	Thu, Feb 29, 2024	12.05	12.13	11.99	12.05
7810	NYSE	BKN	Wed, Feb 28, 2024	11.97	12.08	11.97	12.05
7809	NYSE	BKN	Tue, Feb 27, 2024	12.03	12.07	11.94	12.00
7808	NYSE	BKN	Mon, Feb 26, 2024	12.11	12.13	11.98	12.00
7807	NYSE	BKN	Fri, Feb 23, 2024	12.25	12.25	12.12	12.14
7806	NYSE	BKN	Thu, Feb 22, 2024	12.12	12.26	12.10	12.22
7805	NYSE	BKN	Wed, Feb 21, 2024	12.16	12.18	12.08	12.09
7804	NYSE	BKN	Tue, Feb 20, 2024	12.08	12.20	12.06	12.20
7803	NYSE	BKN	Fri, Feb 16, 2024	12.15	12.15	12.01	12.09
7802	NYSE	BKN	Thu, Feb 15, 2024	11.98	12.18	11.96	12.17
7801	NYSE	BKN	Wed, Feb 14, 2024	11.83	12.00	11.81	11.98
7800	NYSE	BKN	Tue, Feb 13, 2024	11.80	11.88	11.76	11.79
7799	NYSE	BKN	Mon, Feb 12, 2024	11.83	11.91	11.83	11.91
7798	NYSE	BKN	Fri, Feb 9, 2024	11.80	11.85	11.80	11.83
7797	NYSE	BKN	Thu, Feb 8, 2024	11.80	11.80	11.75	11.80
7796	NYSE	BKN	Wed, Feb 7, 2024	11.74	11.87	11.74	11.80
7795	NYSE	BKN	Tue, Feb 6, 2024	11.73	11.84	11.67	11.80
7794	NYSE	BKN	Mon, Feb 5, 2024	11.71	11.73	11.65	11.69
7793	NYSE	BKN	Fri, Feb 2, 2024	11.82	11.89	11.73	11.81
7792	NYSE	BKN	Thu, Feb 1, 2024	11.78	11.97	11.78	11.95
7791	NYSE	BKN	Wed, Jan 31, 2024	11.63	11.79	11.63	11.71
7790	NYSE	BKN	Tue, Jan 30, 2024	11.67	11.69	11.60	11.62
7789	NYSE	BKN	Mon, Jan 29, 2024	11.59	11.68	11.57	11.67
7788	NYSE	BKN	Fri, Jan 26, 2024	11.64	11.69	11.59	11.59
7787	NYSE	BKN	Thu, Jan 25, 2024	11.69	11.73	11.69	11.71
7786	NYSE	BKN	Wed, Jan 24, 2024	11.63	11.74	11.62	11.69
7785	NYSE	BKN	Tue, Jan 23, 2024	11.65	11.69	11.55	11.63
7784	NYSE	BKN	Mon, Jan 22, 2024	11.63	11.72	11.56	11.68
7783	NYSE	BKN	Fri, Jan 19, 2024	11.55	11.62	11.47	11.57
7782	NYSE	BKN	Thu, Jan 18, 2024	11.63	11.66	11.55	11.56
7781	NYSE	BKN	Wed, Jan 17, 2024	11.75	11.75	11.61	11.62
7780	NYSE	BKN	Tue, Jan 16, 2024	11.80	11.87	11.74	11.75
7779	NYSE	BKN	Fri, Jan 12, 2024	11.98	11.98	11.85	11.86
7778	NYSE	BKN	Thu, Jan 11, 2024	11.80	11.91	11.80	11.87
7777	NYSE	BKN	Wed, Jan 10, 2024	11.96	11.96	11.84	11.80
7776	NYSE	BKN	Tue, Jan 9, 2024	11.95	12.09	11.95	11.95
7775	NYSE	BKN	Mon, Jan 8, 2024	11.97	12.05	11.91	12.02
7774	NYSE	BKN	Fri, Jan 5, 2024	11.95	12.01	11.84	11.92
7773	NYSE	BKN	Thu, Jan 4, 2024	11.86	12.00	11.82	11.99
7772	NYSE	BKN	Wed, Jan 3, 2024	11.89	12.04	11.85	12.03
7771	NYSE	BKN	Tue, Jan 2, 2024	11.85	11.98	11.85	11.94
7770	NYSE	BKN	Fri, Dec 29, 2023	11.82	11.93	11.78	11.86
7769	NYSE	BKN	Thu, Dec 28, 2023	11.80	11.98	11.77	11.86
7768	NYSE	BKN	Wed, Dec 27, 2023	11.98	12.02	11.82	11.90
7767	NYSE	BKN	Tue, Dec 26, 2023	11.97	12.08	11.89	11.97
7766	NYSE	BKN	Fri, Dec 22, 2023	11.99	12.10	11.98	12.02
7765	NYSE	BKN	Thu, Dec 21, 2023	12.02	12.11	11.97	11.97
7764	NYSE	BKN	Wed, Dec 20, 2023	11.95	12.10	11.85	12.05
7763	NYSE	BKN	Tue, Dec 19, 2023	11.93	11.97	11.87	11.96
7762	NYSE	BKN	Mon, Dec 18, 2023	11.82	11.91	11.82	11.89
7761	NYSE	BKN	Fri, Dec 15, 2023	11.69	11.97	11.67	11.84
7760	NYSE	BKN	Thu, Dec 14, 2023	11.32	11.78	11.32	11.75
7759	NYSE	BKN	Wed, Dec 13, 2023	11.33	11.42	11.30	11.30
7758	NYSE	BKN	Tue, Dec 12, 2023	11.30	11.41	11.30	11.35
7757	NYSE	BKN	Mon, Dec 11, 2023	11.38	11.53	11.33	11.33
7756	NYSE	BKN	Fri, Dec 8, 2023	11.42	11.50	11.32	11.39
7755	NYSE	BKN	Thu, Dec 7, 2023	11.47	11.53	11.47	11.50
7754	NYSE	BKN	Wed, Dec 6, 2023	11.47	11.53	11.45	11.46
7753	NYSE	BKN	Tue, Dec 5, 2023	11.43	11.55	11.43	11.47
7752	NYSE	BKN	Mon, Dec 4, 2023	11.34	11.51	11.33	11.39
7751	NYSE	BKN	Fri, Dec 1, 2023	11.23	11.41	11.23	11.37
7750	NYSE	BKN	Thu, Nov 30, 2023	11.22	11.24	11.18	11.21
7749	NYSE	BKN	Wed, Nov 29, 2023	11.15	11.25	11.13	11.23
7748	NYSE	BKN	Tue, Nov 28, 2023	11.14	11.17	11.07	11.09
7747	NYSE	BKN	Mon, Nov 27, 2023	11.14	11.17	11.09	11.17
7746	NYSE	BKN	Fri, Nov 24, 2023	11.15	11.16	11.01	11.12
7745	NYSE	BKN	Wed, Nov 22, 2023	11.11	11.20	11.10	11.16
7744	NYSE	BKN	Tue, Nov 21, 2023	11.13	11.21	11.09	11.10
7743	NYSE	BKN	Mon, Nov 20, 2023	11.03	11.18	10.92	11.13
7742	NYSE	BKN	Fri, Nov 17, 2023	11.07	11.07	10.91	11.03
7741	NYSE	BKN	Thu, Nov 16, 2023	10.92	11.07	10.86	11.05
7740	NYSE	BKN	Wed, Nov 15, 2023	10.73	11.00	10.71	10.86
7739	NYSE	BKN	Tue, Nov 14, 2023	10.55	10.71	10.53	10.70
7738	NYSE	BKN	Mon, Nov 13, 2023	10.49	10.53	10.43	10.46
7737	NYSE	BKN	Fri, Nov 10, 2023	10.63	10.63	10.50	10.57
7736	NYSE	BKN	Thu, Nov 9, 2023	10.52	10.58	10.46	10.51
7735	NYSE	BKN	Wed, Nov 8, 2023	10.45	10.54	10.37	10.54
7734	NYSE	BKN	Tue, Nov 7, 2023	10.35	10.47	10.29	10.47
7733	NYSE	BKN	Mon, Nov 6, 2023	10.20	10.29	10.17	10.28
7732	NYSE	BKN	Fri, Nov 3, 2023	10.15	10.27	10.15	10.27
7731	NYSE	BKN	Thu, Nov 2, 2023	9.98	10.08	9.97	10.08
7730	NYSE	BKN	Wed, Nov 1, 2023	9.76	9.89	9.74	9.89
7729	NYSE	BKN	Tue, Oct 31, 2023	9.71	9.75	9.67	9.72
7728	NYSE	BKN	Mon, Oct 30, 2023	9.67	9.72	9.66	9.68
7727	NYSE	BKN	Fri, Oct 27, 2023	9.63	9.68	9.63	9.67
7726	NYSE	BKN	Thu, Oct 26, 2023	9.65	9.67	9.62	9.65
7725	NYSE	BKN	Wed, Oct 25, 2023	9.70	9.70	9.57	9.60
7724	NYSE	BKN	Tue, Oct 24, 2023	9.71	9.78	9.69	9.73
7723	NYSE	BKN	Mon, Oct 23, 2023	9.68	9.79	9.65	9.67
7722	NYSE	BKN	Fri, Oct 20, 2023	9.83	9.83	9.75	9.78
7721	NYSE	BKN	Thu, Oct 19, 2023	9.84	9.87	9.81	9.81
7720	NYSE	BKN	Wed, Oct 18, 2023	9.91	9.92	9.85	9.87
7719	NYSE	BKN	Tue, Oct 17, 2023	9.99	9.99	9.93	9.93
7718	NYSE	BKN	Mon, Oct 16, 2023	10.15	10.16	10.01	10.06
7717	NYSE	BKN	Fri, Oct 13, 2023	10.20	10.20	10.15	10.16
7716	NYSE	BKN	Thu, Oct 12, 2023	10.25	10.25	10.13	10.13
7715	NYSE	BKN	Wed, Oct 11, 2023	10.20	10.25	10.18	10.24
7714	NYSE	BKN	Tue, Oct 10, 2023	10.07	10.16	10.05	10.12
7713	NYSE	BKN	Mon, Oct 9, 2023	10.07	10.09	10.04	10.09
7712	NYSE	BKN	Fri, Oct 6, 2023	10.10	10.11	9.99	10.04
7711	NYSE	BKN	Thu, Oct 5, 2023	10.20	10.20	10.14	10.15
7710	NYSE	BKN	Wed, Oct 4, 2023	10.17	10.21	10.13	10.18
7709	NYSE	BKN	Tue, Oct 3, 2023	10.20	10.20	10.08	10.14
7708	NYSE	BKN	Mon, Oct 2, 2023	10.17	10.25	10.15	10.18
7707	NYSE	BKN	Fri, Sep 29, 2023	10.15	10.21	10.12	10.12
7706	NYSE	BKN	Thu, Sep 28, 2023	10.17	10.26	10.11	10.11
7705	NYSE	BKN	Wed, Sep 27, 2023	10.27	10.27	10.17	10.17
7704	NYSE	BKN	Tue, Sep 26, 2023	10.39	10.40	10.28	10.29
7703	NYSE	BKN	Mon, Sep 25, 2023	10.60	10.60	10.38	10.40
7702	NYSE	BKN	Fri, Sep 22, 2023	10.66	10.66	10.61	10.62
7701	NYSE	BKN	Thu, Sep 21, 2023	10.66	10.66	10.59	10.59
7700	NYSE	BKN	Wed, Sep 20, 2023	10.63	10.71	10.60	10.67
7699	NYSE	BKN	Tue, Sep 19, 2023	10.63	10.68	10.59	10.63
7698	NYSE	BKN	Mon, Sep 18, 2023	10.58	10.64	10.56	10.62
7697	NYSE	BKN	Fri, Sep 15, 2023	10.62	10.67	10.60	10.61
7696	NYSE	BKN	Thu, Sep 14, 2023	10.70	10.71	10.64	10.66
7695	NYSE	BKN	Wed, Sep 13, 2023	10.75	10.79	10.71	10.67
7694	NYSE	BKN	Tue, Sep 12, 2023	10.73	10.80	10.72	10.72
7693	NYSE	BKN	Mon, Sep 11, 2023	10.82	10.84	10.77	10.77
7692	NYSE	BKN	Fri, Sep 8, 2023	10.82	10.87	10.80	10.80
7691	NYSE	BKN	Thu, Sep 7, 2023	10.90	10.90	10.82	10.82
7690	NYSE	BKN	Wed, Sep 6, 2023	10.96	10.96	10.87	10.89
7689	NYSE	BKN	Tue, Sep 5, 2023	10.88	10.96	10.88	10.90
7688	NYSE	BKN	Fri, Sep 1, 2023	10.99	10.99	10.91	10.92
7687	NYSE	BKN	Thu, Aug 31, 2023	11.00	11.00	10.90	10.97
7686	NYSE	BKN	Wed, Aug 30, 2023	10.99	11.04	10.88	10.99
7685	NYSE	BKN	Tue, Aug 29, 2023	10.95	11.05	10.91	10.99
7684	NYSE	BKN	Mon, Aug 28, 2023	10.99	10.99	10.95	10.95
7683	NYSE	BKN	Fri, Aug 25, 2023	10.94	11.00	10.92	10.98
7682	NYSE	BKN	Thu, Aug 24, 2023	11.05	11.05	10.95	10.96
7681	NYSE	BKN	Wed, Aug 23, 2023	11.05	11.05	11.01	11.04
7680	NYSE	BKN	Tue, Aug 22, 2023	11.05	11.06	10.95	10.99
7679	NYSE	BKN	Mon, Aug 21, 2023	11.05	11.07	11.00	11.01
7678	NYSE	BKN	Fri, Aug 18, 2023	11.09	11.17	11.06	11.09
7677	NYSE	BKN	Thu, Aug 17, 2023	11.21	11.21	11.08	11.09
7676	NYSE	BKN	Wed, Aug 16, 2023	11.22	11.23	11.13	11.13
7675	NYSE	BKN	Tue, Aug 15, 2023	11.16	11.26	11.16	11.19
7674	NYSE	BKN	Mon, Aug 14, 2023	11.35	11.35	11.18	11.26
7673	NYSE	BKN	Fri, Aug 11, 2023	11.33	11.44	11.28	11.35
7672	NYSE	BKN	Thu, Aug 10, 2023	11.42	11.47	11.32	11.32
7671	NYSE	BKN	Wed, Aug 9, 2023	11.40	11.43	11.33	11.38
7670	NYSE	BKN	Tue, Aug 8, 2023	11.40	11.45	11.35	11.37
7669	NYSE	BKN	Mon, Aug 7, 2023	11.46	11.46	11.35	11.36
7668	NYSE	BKN	Fri, Aug 4, 2023	11.47	11.52	11.41	11.41
7667	NYSE	BKN	Thu, Aug 3, 2023	11.67	11.67	11.41	11.45
7666	NYSE	BKN	Wed, Aug 2, 2023	11.76	11.76	11.64	11.70
7665	NYSE	BKN	Tue, Aug 1, 2023	11.80	11.80	11.72	11.77
7664	NYSE	BKN	Mon, Jul 31, 2023	11.75	11.78	11.71	11.75
7663	NYSE	BKN	Fri, Jul 28, 2023	11.75	11.75	11.63	11.73
7662	NYSE	BKN	Thu, Jul 27, 2023	11.73	11.73	11.61	11.61
7661	NYSE	BKN	Wed, Jul 26, 2023	11.67	11.72	11.67	11.69
7660	NYSE	BKN	Tue, Jul 25, 2023	11.68	11.70	11.67	11.67
7659	NYSE	BKN	Mon, Jul 24, 2023	11.74	11.75	11.67	11.70
7658	NYSE	BKN	Fri, Jul 21, 2023	11.71	11.73	11.68	11.70
7657	NYSE	BKN	Thu, Jul 20, 2023	11.73	11.73	11.64	11.65
7656	NYSE	BKN	Wed, Jul 19, 2023	11.70	11.78	11.70	11.75
7655	NYSE	BKN	Tue, Jul 18, 2023	11.69	11.70	11.65	11.67
7654	NYSE	BKN	Mon, Jul 17, 2023	11.64	11.65	11.59	11.63
7653	NYSE	BKN	Fri, Jul 14, 2023	11.84	11.84	11.58	11.64
7652	NYSE	BKN	Thu, Jul 13, 2023	11.73	11.81	11.72	11.73
7651	NYSE	BKN	Wed, Jul 12, 2023	11.82	11.82	11.71	11.73
7650	NYSE	BKN	Tue, Jul 11, 2023	11.79	11.79	11.66	11.71
7649	NYSE	BKN	Mon, Jul 10, 2023	11.77	11.77	11.62	11.70
7648	NYSE	BKN	Fri, Jul 7, 2023	11.62	11.76	11.62	11.74
7647	NYSE	BKN	Thu, Jul 6, 2023	11.73	11.73	11.54	11.61
7646	NYSE	BKN	Wed, Jul 5, 2023	11.82	11.85	11.75	11.77
7645	NYSE	BKN	Mon, Jul 3, 2023	11.63	11.77	11.63	11.76
7644	NYSE	BKN	Fri, Jun 30, 2023	11.61	11.65	11.59	11.63
7643	NYSE	BKN	Thu, Jun 29, 2023	11.63	11.63	11.47	11.56
7642	NYSE	BKN	Wed, Jun 28, 2023	11.59	11.66	11.55	11.64
7641	NYSE	BKN	Tue, Jun 27, 2023	11.50	11.54	11.48	11.52
7640	NYSE	BKN	Mon, Jun 26, 2023	11.41	11.50	11.39	11.45
7639	NYSE	BKN	Fri, Jun 23, 2023	11.38	11.50	11.34	11.42
7638	NYSE	BKN	Thu, Jun 22, 2023	11.25	11.33	11.25	11.32
7637	NYSE	BKN	Wed, Jun 21, 2023	11.32	11.34	11.22	11.29
7636	NYSE	BKN	Tue, Jun 20, 2023	11.28	11.38	11.28	11.32
7635	NYSE	BKN	Fri, Jun 16, 2023	11.31	11.36	11.27	11.29
7634	NYSE	BKN	Thu, Jun 15, 2023	11.34	11.40	11.32	11.34
7633	NYSE	BKN	Wed, Jun 14, 2023	11.34	11.34	11.29	11.34
7632	NYSE	BKN	Tue, Jun 13, 2023	11.43	11.43	11.32	11.29
7631	NYSE	BKN	Mon, Jun 12, 2023	11.44	11.44	11.36	11.40
7630	NYSE	BKN	Fri, Jun 9, 2023	11.45	11.45	11.36	11.40
7629	NYSE	BKN	Thu, Jun 8, 2023	11.40	11.41	11.33	11.36
7628	NYSE	BKN	Wed, Jun 7, 2023	11.37	11.38	11.31	11.34
7627	NYSE	BKN	Tue, Jun 6, 2023	11.37	11.41	11.26	11.36
7626	NYSE	BKN	Mon, Jun 5, 2023	11.32	11.38	11.30	11.32
7625	NYSE	BKN	Fri, Jun 2, 2023	11.40	11.40	11.24	11.32
7624	NYSE	BKN	Thu, Jun 1, 2023	11.37	11.43	11.30	11.31
7623	NYSE	BKN	Wed, May 31, 2023	11.25	11.32	11.22	11.32
7622	NYSE	BKN	Tue, May 30, 2023	11.17	11.24	11.15	11.21
7621	NYSE	BKN	Fri, May 26, 2023	11.12	11.22	11.11	11.11
7620	NYSE	BKN	Thu, May 25, 2023	11.22	11.22	11.11	11.16
7619	NYSE	BKN	Wed, May 24, 2023	11.29	11.29	11.15	11.16
7618	NYSE	BKN	Tue, May 23, 2023	11.26	11.26	11.23	11.24
7617	NYSE	BKN	Mon, May 22, 2023	11.26	11.34	11.22	11.23
7616	NYSE	BKN	Fri, May 19, 2023	11.34	11.34	11.25	11.27
7615	NYSE	BKN	Thu, May 18, 2023	11.44	11.44	11.34	11.34
7614	NYSE	BKN	Wed, May 17, 2023	11.51	11.51	11.38	11.40
7613	NYSE	BKN	Tue, May 16, 2023	11.43	11.45	11.40	11.41
7612	NYSE	BKN	Mon, May 15, 2023	11.45	11.45	11.41	11.42
7611	NYSE	BKN	Fri, May 12, 2023	11.49	11.49	11.40	11.43
7610	NYSE	BKN	Thu, May 11, 2023	11.57	11.57	11.46	11.44
7609	NYSE	BKN	Wed, May 10, 2023	11.55	11.58	11.49	11.52
7608	NYSE	BKN	Tue, May 9, 2023	11.55	11.55	11.49	11.51
7607	NYSE	BKN	Mon, May 8, 2023	11.58	11.59	11.50	11.52
7606	NYSE	BKN	Fri, May 5, 2023	11.62	11.73	11.58	11.62
7605	NYSE	BKN	Thu, May 4, 2023	11.55	11.67	11.47	11.59
7604	NYSE	BKN	Wed, May 3, 2023	11.56	11.60	11.50	11.52
7603	NYSE	BKN	Tue, May 2, 2023	11.51	11.62	11.51	11.53
7602	NYSE	BKN	Mon, May 1, 2023	11.69	11.72	11.54	11.54
7601	NYSE	BKN	Fri, Apr 28, 2023	11.74	11.81	11.71	11.75
7600	NYSE	BKN	Thu, Apr 27, 2023	11.74	11.76	11.67	11.69
7599	NYSE	BKN	Wed, Apr 26, 2023	11.65	11.76	11.60	11.65
7598	NYSE	BKN	Tue, Apr 25, 2023	11.59	11.63	11.54	11.62
7597	NYSE	BKN	Mon, Apr 24, 2023	11.62	11.62	11.54	11.57
7596	NYSE	BKN	Fri, Apr 21, 2023	11.69	11.69	11.47	11.54
7595	NYSE	BKN	Thu, Apr 20, 2023	11.61	11.70	11.61	11.66
7594	NYSE	BKN	Wed, Apr 19, 2023	11.68	11.68	11.58	11.61
7593	NYSE	BKN	Tue, Apr 18, 2023	11.88	11.88	11.70	11.70
7592	NYSE	BKN	Mon, Apr 17, 2023	11.98	11.98	11.85	11.85
7591	NYSE	BKN	Fri, Apr 14, 2023	12.02	12.02	11.91	11.91
7590	NYSE	BKN	Thu, Apr 13, 2023	11.96	12.03	11.96	12.01
7589	NYSE	BKN	Wed, Apr 12, 2023	11.98	12.01	11.93	11.94
7588	NYSE	BKN	Tue, Apr 11, 2023	11.90	11.99	11.86	11.95
7587	NYSE	BKN	Mon, Apr 10, 2023	11.93	11.95	11.85	11.89
7586	NYSE	BKN	Thu, Apr 6, 2023	12.10	12.14	11.94	11.95
7585	NYSE	BKN	Wed, Apr 5, 2023	11.95	12.07	11.95	12.05
7584	NYSE	BKN	Tue, Apr 4, 2023	12.02	12.02	11.86	11.95
7583	NYSE	BKN	Mon, Apr 3, 2023	12.04	12.14	11.96	11.97
7582	NYSE	BKN	Fri, Mar 31, 2023	11.90	12.07	11.90	12.07
7581	NYSE	BKN	Thu, Mar 30, 2023	11.71	11.90	11.71	11.87
7580	NYSE	BKN	Wed, Mar 29, 2023	11.67	11.74	11.67	11.68
7579	NYSE	BKN	Tue, Mar 28, 2023	11.67	11.68	11.63	11.67
7578	NYSE	BKN	Mon, Mar 27, 2023	11.69	11.80	11.58	11.59
7577	NYSE	BKN	Fri, Mar 24, 2023	11.69	11.71	11.64	11.66
7576	NYSE	BKN	Thu, Mar 23, 2023	11.70	11.70	11.62	11.63
7575	NYSE	BKN	Wed, Mar 22, 2023	11.70	11.73	11.64	11.71
7574	NYSE	BKN	Tue, Mar 21, 2023	11.74	11.74	11.59	11.66
7573	NYSE	BKN	Mon, Mar 20, 2023	11.69	11.75	11.65	11.68
7572	NYSE	BKN	Fri, Mar 17, 2023	11.80	11.84	11.72	11.72
7571	NYSE	BKN	Thu, Mar 16, 2023	11.75	11.86	11.75	11.77
7570	NYSE	BKN	Wed, Mar 15, 2023	11.64	11.76	11.64	11.76
7569	NYSE	BKN	Tue, Mar 14, 2023	11.66	11.71	11.63	11.70
7568	NYSE	BKN	Mon, Mar 13, 2023	11.68	11.78	11.62	11.58
7567	NYSE	BKN	Fri, Mar 10, 2023	11.64	11.72	11.60	11.61
7566	NYSE	BKN	Thu, Mar 9, 2023	11.64	11.69	11.61	11.61
7565	NYSE	BKN	Wed, Mar 8, 2023	11.65	11.65	11.58	11.60
7564	NYSE	BKN	Tue, Mar 7, 2023	11.56	11.61	11.54	11.56
7563	NYSE	BKN	Mon, Mar 6, 2023	11.76	11.76	11.55	11.59
7562	NYSE	BKN	Fri, Mar 3, 2023	11.77	11.87	11.65	11.71
7561	NYSE	BKN	Thu, Mar 2, 2023	11.80	11.83	11.73	11.75
7560	NYSE	BKN	Wed, Mar 1, 2023	11.85	11.90	11.83	11.84
7559	NYSE	BKN	Tue, Feb 28, 2023	11.94	11.96	11.85	11.87
7558	NYSE	BKN	Mon, Feb 27, 2023	11.95	12.00	11.93	11.96
7557	NYSE	BKN	Fri, Feb 24, 2023	12.05	12.05	11.84	11.86
7556	NYSE	BKN	Thu, Feb 23, 2023	12.21	12.22	12.02	12.04
7555	NYSE	BKN	Wed, Feb 22, 2023	12.30	12.30	12.07	12.07
7554	NYSE	BKN	Tue, Feb 21, 2023	12.35	12.41	12.19	12.20
7553	NYSE	BKN	Fri, Feb 17, 2023	12.35	12.43	12.31	12.38
7552	NYSE	BKN	Thu, Feb 16, 2023	12.55	12.68	12.36	12.41
7551	NYSE	BKN	Wed, Feb 15, 2023	12.69	12.78	12.63	12.69
7550	NYSE	BKN	Tue, Feb 14, 2023	12.86	12.87	12.66	12.72
7549	NYSE	BKN	Mon, Feb 13, 2023	12.99	13.08	12.92	12.88
7548	NYSE	BKN	Fri, Feb 10, 2023	12.96	13.06	12.96	13.04
7547	NYSE	BKN	Thu, Feb 9, 2023	13.08	13.23	12.93	13.05
7546	NYSE	BKN	Wed, Feb 8, 2023	12.58	13.13	12.57	12.90
7545	NYSE	BKN	Tue, Feb 7, 2023	12.45	12.79	12.45	12.61
7544	NYSE	BKN	Mon, Feb 6, 2023	12.45	12.57	12.36	12.47
7543	NYSE	BKN	Fri, Feb 3, 2023	12.48	12.59	12.43	12.57
7542	NYSE	BKN	Thu, Feb 2, 2023	12.59	12.75	12.54	12.54
7541	NYSE	BKN	Wed, Feb 1, 2023	12.34	12.57	12.32	12.55
7540	NYSE	BKN	Tue, Jan 31, 2023	12.27	12.36	12.25	12.34
7539	NYSE	BKN	Mon, Jan 30, 2023	12.27	12.32	12.25	12.26
7538	NYSE	BKN	Fri, Jan 27, 2023	12.26	12.31	12.22	12.29
7537	NYSE	BKN	Thu, Jan 26, 2023	12.41	12.43	12.32	12.36
7536	NYSE	BKN	Wed, Jan 25, 2023	12.35	12.45	12.33	12.43
7535	NYSE	BKN	Tue, Jan 24, 2023	12.48	12.55	12.26	12.45
7534	NYSE	BKN	Mon, Jan 23, 2023	12.50	12.65	12.43	12.46
7533	NYSE	BKN	Fri, Jan 20, 2023	12.42	12.56	12.38	12.52
7532	NYSE	BKN	Thu, Jan 19, 2023	12.27	12.53	12.27	12.45
7531	NYSE	BKN	Wed, Jan 18, 2023	12.24	12.37	12.24	12.29
7530	NYSE	BKN	Tue, Jan 17, 2023	12.24	12.28	12.17	12.18
7529	NYSE	BKN	Fri, Jan 13, 2023	12.30	12.41	12.22	12.23
7528	NYSE	BKN	Thu, Jan 12, 2023	12.19	12.33	12.17	12.33
7527	NYSE	BKN	Wed, Jan 11, 2023	12.24	12.28	12.15	12.13
7526	NYSE	BKN	Tue, Jan 10, 2023	12.21	12.28	12.16	12.20
7525	NYSE	BKN	Mon, Jan 9, 2023	12.18	12.28	12.17	12.24
7524	NYSE	BKN	Fri, Jan 6, 2023	11.81	12.11	11.81	12.10
7523	NYSE	BKN	Thu, Jan 5, 2023	11.81	11.87	11.77	11.84
7522	NYSE	BKN	Wed, Jan 4, 2023	11.83	11.95	11.83	11.85
7521	NYSE	BKN	Tue, Jan 3, 2023	11.72	11.80	11.67	11.78
7520	NYSE	BKN	Fri, Dec 30, 2022	11.45	11.66	11.38	11.66
7519	NYSE	BKN	Thu, Dec 29, 2022	11.47	11.59	11.47	11.50
7518	NYSE	BKN	Wed, Dec 28, 2022	11.47	11.51	11.40	11.44
7517	NYSE	BKN	Tue, Dec 27, 2022	11.55	11.63	11.38	11.45
7516	NYSE	BKN	Fri, Dec 23, 2022	11.62	11.69	11.59	11.61
7515	NYSE	BKN	Thu, Dec 22, 2022	11.60	11.68	11.60	11.66
7514	NYSE	BKN	Wed, Dec 21, 2022	11.70	11.77	11.60	11.67
7513	NYSE	BKN	Tue, Dec 20, 2022	11.72	11.80	11.70	11.70
7512	NYSE	BKN	Mon, Dec 19, 2022	11.79	11.83	11.73	11.80
7511	NYSE	BKN	Fri, Dec 16, 2022	12.00	12.07	11.80	11.81
7510	NYSE	BKN	Thu, Dec 15, 2022	12.20	12.26	12.09	12.13
7509	NYSE	BKN	Wed, Dec 14, 2022	12.27	12.29	12.22	12.21
7508	NYSE	BKN	Tue, Dec 13, 2022	12.42	12.50	12.18	12.22
7507	NYSE	BKN	Mon, Dec 12, 2022	12.35	12.40	12.32	12.33
7506	NYSE	BKN	Fri, Dec 9, 2022	12.27	12.34	12.22	12.31
7505	NYSE	BKN	Thu, Dec 8, 2022	12.43	12.47	12.33	12.34
7504	NYSE	BKN	Wed, Dec 7, 2022	12.58	12.65	12.43	12.44
7503	NYSE	BKN	Tue, Dec 6, 2022	12.63	12.69	12.58	12.61
7502	NYSE	BKN	Mon, Dec 5, 2022	12.61	12.72	12.59	12.59
7501	NYSE	BKN	Fri, Dec 2, 2022	12.81	12.87	12.53	12.72
7500	NYSE	BKN	Thu, Dec 1, 2022	12.88	12.90	12.79	12.81
7499	NYSE	BKN	Wed, Nov 30, 2022	12.60	12.81	12.60	12.81
7498	NYSE	BKN	Tue, Nov 29, 2022	12.56	12.63	12.54	12.62
7497	NYSE	BKN	Mon, Nov 28, 2022	12.57	12.58	12.52	12.55
7496	NYSE	BKN	Fri, Nov 25, 2022	12.46	12.54	12.46	12.53
7495	NYSE	BKN	Wed, Nov 23, 2022	12.40	12.49	12.38	12.46
7494	NYSE	BKN	Tue, Nov 22, 2022	12.16	12.37	12.12	12.37
7493	NYSE	BKN	Mon, Nov 21, 2022	11.96	12.11	11.96	12.11
7492	NYSE	BKN	Fri, Nov 18, 2022	11.90	11.96	11.77	11.96
7491	NYSE	BKN	Thu, Nov 17, 2022	11.75	11.92	11.69	11.86
7490	NYSE	BKN	Wed, Nov 16, 2022	11.50	11.80	11.50	11.80
7489	NYSE	BKN	Tue, Nov 15, 2022	11.44	11.56	11.43	11.45
7488	NYSE	BKN	Mon, Nov 14, 2022	11.56	11.61	11.29	11.29
7487	NYSE	BKN	Fri, Nov 11, 2022	11.74	11.84	11.65	11.61
7486	NYSE	BKN	Thu, Nov 10, 2022	11.29	11.69	11.29	11.69
7485	NYSE	BKN	Wed, Nov 9, 2022	11.08	11.18	11.06	11.06
7484	NYSE	BKN	Tue, Nov 8, 2022	11.15	11.24	11.05	11.12
7483	NYSE	BKN	Mon, Nov 7, 2022	11.19	11.23	11.10	11.12
7482	NYSE	BKN	Fri, Nov 4, 2022	11.07	11.22	11.03	11.21
7481	NYSE	BKN	Thu, Nov 3, 2022	10.93	11.03	10.84	10.97
7480	NYSE	BKN	Wed, Nov 2, 2022	10.88	11.12	10.83	11.07
7479	NYSE	BKN	Tue, Nov 1, 2022	10.93	10.95	10.85	10.88
7478	NYSE	BKN	Mon, Oct 31, 2022	10.86	10.92	10.82	10.86
7477	NYSE	BKN	Fri, Oct 28, 2022	10.83	11.14	10.80	10.90
7476	NYSE	BKN	Thu, Oct 27, 2022	11.02	11.08	10.75	10.86
7475	NYSE	BKN	Wed, Oct 26, 2022	11.00	11.11	11.00	11.05
7474	NYSE	BKN	Tue, Oct 25, 2022	11.15	11.27	10.96	11.00
7473	NYSE	BKN	Mon, Oct 24, 2022	11.37	11.45	11.10	11.11
7472	NYSE	BKN	Fri, Oct 21, 2022	11.69	11.72	11.49	11.51
7471	NYSE	BKN	Thu, Oct 20, 2022	11.86	11.90	11.75	11.79
7470	NYSE	BKN	Wed, Oct 19, 2022	11.90	11.95	11.81	11.86
7469	NYSE	BKN	Tue, Oct 18, 2022	12.00	12.05	11.88	12.01
7468	NYSE	BKN	Mon, Oct 17, 2022	12.03	12.05	11.91	11.96
7467	NYSE	BKN	Fri, Oct 14, 2022	12.10	12.10	11.92	11.93
7466	NYSE	BKN	Thu, Oct 13, 2022	12.01	12.15	11.89	12.09
7465	NYSE	BKN	Wed, Oct 12, 2022	12.14	12.21	12.12	12.09
7464	NYSE	BKN	Tue, Oct 11, 2022	12.18	12.32	12.15	12.17
7463	NYSE	BKN	Mon, Oct 10, 2022	12.25	12.30	12.08	12.19
7462	NYSE	BKN	Fri, Oct 7, 2022	12.23	12.40	12.20	12.31
7461	NYSE	BKN	Thu, Oct 6, 2022	12.50	12.66	12.24	12.27
7460	NYSE	BKN	Wed, Oct 5, 2022	12.81	12.94	12.50	12.50
7459	NYSE	BKN	Tue, Oct 4, 2022	12.70	13.31	12.69	13.01
7458	NYSE	BKN	Mon, Oct 3, 2022	12.62	13.00	12.53	12.76
7457	NYSE	BKN	Fri, Sep 30, 2022	12.66	12.66	12.51	12.52
7456	NYSE	BKN	Thu, Sep 29, 2022	12.48	12.86	12.45	12.62
7455	NYSE	BKN	Wed, Sep 28, 2022	12.63	12.76	12.41	12.62
7454	NYSE	BKN	Tue, Sep 27, 2022	12.59	12.88	12.58	12.58
7453	NYSE	BKN	Mon, Sep 26, 2022	12.86	12.96	12.57	12.69
7452	NYSE	BKN	Fri, Sep 23, 2022	13.44	13.71	12.76	12.82
7451	NYSE	BKN	Thu, Sep 22, 2022	13.50	13.68	13.39	13.44
7450	NYSE	BKN	Wed, Sep 21, 2022	13.73	13.73	13.50	13.50
7449	NYSE	BKN	Tue, Sep 20, 2022	13.79	13.85	13.61	13.75
7448	NYSE	BKN	Mon, Sep 19, 2022	13.97	14.08	13.78	13.92
7447	NYSE	BKN	Fri, Sep 16, 2022	14.20	14.56	14.01	14.09
7446	NYSE	BKN	Thu, Sep 15, 2022	14.77	14.86	14.11	14.12
7445	NYSE	BKN	Wed, Sep 14, 2022	14.84	15.04	14.68	14.69
7444	NYSE	BKN	Tue, Sep 13, 2022	15.03	15.28	14.84	14.95
7443	NYSE	BKN	Mon, Sep 12, 2022	15.15	15.30	15.03	15.13
7442	NYSE	BKN	Fri, Sep 9, 2022	14.93	15.13	14.75	15.03
7441	NYSE	BKN	Thu, Sep 8, 2022	14.81	15.09	14.76	14.76
7440	NYSE	BKN	Wed, Sep 7, 2022	14.75	14.95	14.62	14.86
7439	NYSE	BKN	Tue, Sep 6, 2022	14.99	15.27	14.52	14.72
7438	NYSE	BKN	Fri, Sep 2, 2022	14.86	15.12	14.73	14.90
7437	NYSE	BKN	Thu, Sep 1, 2022	15.08	15.08	14.70	14.84
7436	NYSE	BKN	Wed, Aug 31, 2022	15.12	15.21	15.04	15.14
7435	NYSE	BKN	Tue, Aug 30, 2022	15.25	15.81	15.10	15.12
7434	NYSE	BKN	Mon, Aug 29, 2022	15.52	15.52	15.33	15.33
7433	NYSE	BKN	Fri, Aug 26, 2022	15.65	15.81	15.50	15.57
7432	NYSE	BKN	Thu, Aug 25, 2022	15.46	15.67	15.42	15.64
7431	NYSE	BKN	Wed, Aug 24, 2022	15.60	15.61	15.41	15.51
7430	NYSE	BKN	Tue, Aug 23, 2022	15.45	15.60	15.39	15.56
7429	NYSE	BKN	Mon, Aug 22, 2022	15.57	15.64	15.37	15.40
7428	NYSE	BKN	Fri, Aug 19, 2022	15.75	15.75	15.48	15.49
7427	NYSE	BKN	Thu, Aug 18, 2022	15.78	15.95	15.68	15.85
7426	NYSE	BKN	Wed, Aug 17, 2022	15.88	15.89	15.66	15.74
7425	NYSE	BKN	Tue, Aug 16, 2022	16.11	16.12	15.65	15.89
7424	NYSE	BKN	Mon, Aug 15, 2022	16.19	16.19	16.02	16.18
7423	NYSE	BKN	Fri, Aug 12, 2022	16.19	16.32	16.07	16.19
7422	NYSE	BKN	Thu, Aug 11, 2022	16.25	16.34	16.08	16.05
7421	NYSE	BKN	Wed, Aug 10, 2022	15.80	16.17	15.79	16.13
7420	NYSE	BKN	Tue, Aug 9, 2022	15.75	15.80	15.68	15.76
7419	NYSE	BKN	Mon, Aug 8, 2022	15.54	15.73	15.43	15.70
7418	NYSE	BKN	Fri, Aug 5, 2022	15.30	15.46	15.29	15.38
7417	NYSE	BKN	Thu, Aug 4, 2022	15.32	15.45	15.32	15.36
7416	NYSE	BKN	Wed, Aug 3, 2022	15.26	15.33	15.00	15.32
7415	NYSE	BKN	Tue, Aug 2, 2022	14.97	15.35	14.92	15.25
7414	NYSE	BKN	Mon, Aug 1, 2022	14.72	14.96	14.69	14.92
7413	NYSE	BKN	Fri, Jul 29, 2022	14.44	14.67	14.42	14.61
7412	NYSE	BKN	Thu, Jul 28, 2022	14.19	14.39	14.19	14.38
7411	NYSE	BKN	Wed, Jul 27, 2022	14.14	14.20	14.08	14.09
7410	NYSE	BKN	Tue, Jul 26, 2022	14.11	14.14	13.93	14.07
7409	NYSE	BKN	Mon, Jul 25, 2022	14.08	14.20	13.96	14.05
7408	NYSE	BKN	Fri, Jul 22, 2022	14.31	14.31	14.08	14.17
7407	NYSE	BKN	Thu, Jul 21, 2022	14.00	14.20	14.00	14.20
7406	NYSE	BKN	Wed, Jul 20, 2022	14.07	14.13	13.95	14.00
7405	NYSE	BKN	Tue, Jul 19, 2022	14.07	14.14	13.95	14.04
7404	NYSE	BKN	Mon, Jul 18, 2022	14.27	14.43	13.95	13.98
7403	NYSE	BKN	Fri, Jul 15, 2022	14.14	14.24	14.05	14.24
7402	NYSE	BKN	Thu, Jul 14, 2022	13.90	14.08	13.78	14.02
7401	NYSE	BKN	Wed, Jul 13, 2022	14.00	14.24	13.95	14.03
7400	NYSE	BKN	Tue, Jul 12, 2022	14.20	14.34	14.02	14.15
7399	NYSE	BKN	Mon, Jul 11, 2022	14.14	14.22	14.06	14.20
7398	NYSE	BKN	Fri, Jul 8, 2022	14.14	14.18	14.03	14.11
7397	NYSE	BKN	Thu, Jul 7, 2022	14.19	14.23	13.99	14.14
7396	NYSE	BKN	Wed, Jul 6, 2022	14.20	14.26	14.02	14.12
7395	NYSE	BKN	Tue, Jul 5, 2022	13.85	14.19	13.79	14.15
7394	NYSE	BKN	Fri, Jul 1, 2022	13.70	13.85	13.70	13.82
7393	NYSE	BKN	Thu, Jun 30, 2022	13.62	13.74	13.52	13.60
7392	NYSE	BKN	Wed, Jun 29, 2022	13.61	13.78	13.46	13.58
7391	NYSE	BKN	Tue, Jun 28, 2022	13.48	13.57	13.45	13.50
7390	NYSE	BKN	Mon, Jun 27, 2022	13.60	13.60	13.39	13.48
7389	NYSE	BKN	Fri, Jun 24, 2022	13.37	13.60	13.35	13.50
7388	NYSE	BKN	Thu, Jun 23, 2022	13.29	13.50	13.24	13.34
7387	NYSE	BKN	Wed, Jun 22, 2022	13.05	13.32	13.05	13.25
7386	NYSE	BKN	Tue, Jun 21, 2022	13.49	13.55	13.04	13.05
7385	NYSE	BKN	Fri, Jun 17, 2022	13.50	13.69	13.32	13.48
7384	NYSE	BKN	Thu, Jun 16, 2022	13.83	14.01	13.33	13.38
7383	NYSE	BKN	Wed, Jun 15, 2022	13.95	14.17	13.87	13.91
7382	NYSE	BKN	Tue, Jun 14, 2022	13.92	14.44	13.86	13.96
7381	NYSE	BKN	Mon, Jun 13, 2022	14.30	14.34	13.95	13.88
7380	NYSE	BKN	Fri, Jun 10, 2022	14.50	14.60	14.35	14.35
7379	NYSE	BKN	Thu, Jun 9, 2022	14.85	14.86	14.55	14.60
7378	NYSE	BKN	Wed, Jun 8, 2022	15.13	15.16	14.89	14.92
7377	NYSE	BKN	Tue, Jun 7, 2022	15.45	15.67	15.02	15.07
7376	NYSE	BKN	Mon, Jun 6, 2022	15.70	15.72	15.43	15.46
7375	NYSE	BKN	Fri, Jun 3, 2022	15.54	15.69	15.30	15.43
7374	NYSE	BKN	Thu, Jun 2, 2022	15.41	15.70	15.30	15.55
7373	NYSE	BKN	Wed, Jun 1, 2022	15.42	15.44	15.16	15.24
7372	NYSE	BKN	Tue, May 31, 2022	15.29	15.39	15.12	15.31
7371	NYSE	BKN	Fri, May 27, 2022	15.06	15.39	15.06	15.29
7370	NYSE	BKN	Thu, May 26, 2022	15.19	15.19	15.02	15.03
7369	NYSE	BKN	Wed, May 25, 2022	15.07	15.20	15.04	15.09
7368	NYSE	BKN	Tue, May 24, 2022	15.05	15.26	15.02	15.03
7367	NYSE	BKN	Mon, May 23, 2022	14.86	15.20	14.86	15.00
7366	NYSE	BKN	Fri, May 20, 2022	15.02	15.19	14.83	14.88
7365	NYSE	BKN	Thu, May 19, 2022	14.98	15.35	14.90	14.95
7364	NYSE	BKN	Wed, May 18, 2022	15.49	15.49	14.90	15.06
7363	NYSE	BKN	Tue, May 17, 2022	15.63	15.80	15.39	15.63
7362	NYSE	BKN	Mon, May 16, 2022	15.53	15.84	15.26	15.65
7361	NYSE	BKN	Fri, May 13, 2022	15.30	15.95	14.91	15.59
7360	NYSE	BKN	Thu, May 12, 2022	15.65	15.98	15.25	15.30
7359	NYSE	BKN	Wed, May 11, 2022	16.45	16.45	15.60	15.62
7358	NYSE	BKN	Tue, May 10, 2022	15.44	16.79	15.41	16.53
7357	NYSE	BKN	Mon, May 9, 2022	15.35	16.05	15.08	15.36
7356	NYSE	BKN	Fri, May 6, 2022	14.87	15.55	14.79	15.35
7355	NYSE	BKN	Thu, May 5, 2022	15.15	15.58	14.72	14.83
7354	NYSE	BKN	Wed, May 4, 2022	15.20	15.41	14.97	15.23
7353	NYSE	BKN	Tue, May 3, 2022	15.49	15.62	15.04	15.08
7352	NYSE	BKN	Mon, May 2, 2022	15.23	15.71	15.20	15.44
7351	NYSE	BKN	Fri, Apr 29, 2022	15.10	15.15	14.90	15.14
7350	NYSE	BKN	Thu, Apr 28, 2022	15.11	15.27	14.77	15.11
7349	NYSE	BKN	Wed, Apr 27, 2022	14.66	15.14	14.66	15.09
7348	NYSE	BKN	Tue, Apr 26, 2022	14.72	15.13	14.49	14.76
7347	NYSE	BKN	Mon, Apr 25, 2022	14.56	14.80	14.50	14.64
7346	NYSE	BKN	Fri, Apr 22, 2022	14.45	14.67	14.43	14.56
7345	NYSE	BKN	Thu, Apr 21, 2022	14.30	14.45	14.30	14.41
7344	NYSE	BKN	Wed, Apr 20, 2022	13.83	14.24	13.79	14.24
7343	NYSE	BKN	Tue, Apr 19, 2022	13.82	13.84	13.66	13.84
7342	NYSE	BKN	Mon, Apr 18, 2022	13.56	13.85	13.40	13.78
7341	NYSE	BKN	Thu, Apr 14, 2022	13.73	13.85	13.63	13.64
7340	NYSE	BKN	Wed, Apr 13, 2022	13.96	13.98	13.78	13.85
7339	NYSE	BKN	Tue, Apr 12, 2022	13.95	14.05	13.85	13.88
7338	NYSE	BKN	Mon, Apr 11, 2022	14.10	14.13	13.80	13.85
7337	NYSE	BKN	Fri, Apr 8, 2022	14.08	14.12	13.95	14.05
7336	NYSE	BKN	Thu, Apr 7, 2022	14.23	14.23	14.03	14.06
7335	NYSE	BKN	Wed, Apr 6, 2022	14.10	14.27	14.00	14.15
7334	NYSE	BKN	Tue, Apr 5, 2022	14.34	14.37	14.04	14.05
7333	NYSE	BKN	Mon, Apr 4, 2022	14.40	14.49	14.26	14.37
7332	NYSE	BKN	Fri, Apr 1, 2022	14.35	14.45	14.30	14.41
7331	NYSE	BKN	Thu, Mar 31, 2022	14.24	14.43	14.15	14.38
7330	NYSE	BKN	Wed, Mar 30, 2022	14.29	14.35	14.08	14.20
7329	NYSE	BKN	Tue, Mar 29, 2022	14.20	14.36	14.03	14.20
7328	NYSE	BKN	Mon, Mar 28, 2022	14.64	14.64	14.18	14.18
7327	NYSE	BKN	Fri, Mar 25, 2022	14.71	14.79	14.50	14.64
7326	NYSE	BKN	Thu, Mar 24, 2022	15.08	15.20	14.60	14.73
7325	NYSE	BKN	Wed, Mar 23, 2022	15.01	15.26	14.87	15.10
7324	NYSE	BKN	Tue, Mar 22, 2022	15.44	15.48	14.92	14.99
7323	NYSE	BKN	Mon, Mar 21, 2022	15.73	15.75	15.21	15.40
7322	NYSE	BKN	Fri, Mar 18, 2022	15.69	15.79	15.43	15.68
7321	NYSE	BKN	Thu, Mar 17, 2022	15.42	15.58	15.31	15.46
7320	NYSE	BKN	Wed, Mar 16, 2022	15.45	15.45	14.99	15.33
7319	NYSE	BKN	Tue, Mar 15, 2022	15.21	15.39	15.04	15.04
7318	NYSE	BKN	Mon, Mar 14, 2022	15.25	15.25	14.95	15.02
7317	NYSE	BKN	Fri, Mar 11, 2022	15.42	15.55	15.11	15.13
7316	NYSE	BKN	Thu, Mar 10, 2022	15.84	16.05	15.37	15.41
7315	NYSE	BKN	Wed, Mar 9, 2022	16.38	16.44	15.76	15.89
7314	NYSE	BKN	Tue, Mar 8, 2022	16.31	16.55	16.01	16.26
7313	NYSE	BKN	Mon, Mar 7, 2022	16.74	16.75	16.30	16.35
7312	NYSE	BKN	Fri, Mar 4, 2022	16.58	16.78	16.42	16.76
7311	NYSE	BKN	Thu, Mar 3, 2022	16.51	16.62	16.19	16.54
7310	NYSE	BKN	Wed, Mar 2, 2022	16.17	16.53	16.11	16.51
7309	NYSE	BKN	Tue, Mar 1, 2022	15.78	16.14	15.64	16.14
7308	NYSE	BKN	Mon, Feb 28, 2022	15.39	15.63	15.39	15.63
7307	NYSE	BKN	Fri, Feb 25, 2022	15.50	15.50	15.31	15.34
7306	NYSE	BKN	Thu, Feb 24, 2022	15.57	15.57	15.29	15.48
7305	NYSE	BKN	Wed, Feb 23, 2022	15.54	15.60	15.49	15.56
7304	NYSE	BKN	Tue, Feb 22, 2022	15.40	15.68	15.31	15.54
7303	NYSE	BKN	Fri, Feb 18, 2022	15.60	15.60	15.43	15.47
7302	NYSE	BKN	Thu, Feb 17, 2022	15.36	15.55	15.36	15.48
7301	NYSE	BKN	Wed, Feb 16, 2022	15.32	15.39	15.15	15.35
7300	NYSE	BKN	Tue, Feb 15, 2022	15.34	15.35	15.19	15.24
7299	NYSE	BKN	Mon, Feb 14, 2022	15.48	15.52	15.22	15.24
7298	NYSE	BKN	Fri, Feb 11, 2022	15.77	15.80	15.51	15.48
7297	NYSE	BKN	Thu, Feb 10, 2022	15.87	15.87	15.68	15.70
7296	NYSE	BKN	Wed, Feb 9, 2022	15.83	15.89	15.76	15.84
7295	NYSE	BKN	Tue, Feb 8, 2022	15.80	15.90	15.73	15.78
7294	NYSE	BKN	Mon, Feb 7, 2022	15.88	15.97	15.85	15.91
7293	NYSE	BKN	Fri, Feb 4, 2022	15.85	15.99	15.69	15.73
7292	NYSE	BKN	Thu, Feb 3, 2022	15.84	16.12	15.84	15.86
7291	NYSE	BKN	Wed, Feb 2, 2022	16.08	16.19	16.03	16.05
7290	NYSE	BKN	Tue, Feb 1, 2022	15.93	16.11	15.93	16.06
7289	NYSE	BKN	Mon, Jan 31, 2022	15.87	16.04	15.85	15.92
7288	NYSE	BKN	Fri, Jan 28, 2022	15.90	16.02	15.79	16.00
7287	NYSE	BKN	Thu, Jan 27, 2022	16.06	16.18	15.93	15.96
7286	NYSE	BKN	Wed, Jan 26, 2022	15.94	16.17	15.94	16.04
7285	NYSE	BKN	Tue, Jan 25, 2022	15.73	16.08	15.72	15.94
7284	NYSE	BKN	Mon, Jan 24, 2022	15.94	16.10	15.53	15.86
7283	NYSE	BKN	Fri, Jan 21, 2022	16.38	16.71	16.15	16.21
7282	NYSE	BKN	Thu, Jan 20, 2022	16.53	16.87	16.45	16.59
7281	NYSE	BKN	Wed, Jan 19, 2022	16.99	17.02	16.45	16.53
7280	NYSE	BKN	Tue, Jan 18, 2022	17.66	17.74	16.94	16.98
7279	NYSE	BKN	Fri, Jan 14, 2022	18.05	18.05	17.60	17.66
7278	NYSE	BKN	Thu, Jan 13, 2022	17.82	18.16	17.82	18.14
7277	NYSE	BKN	Wed, Jan 12, 2022	18.20	18.20	17.78	17.87
7276	NYSE	BKN	Tue, Jan 11, 2022	18.37	18.56	18.01	18.20
7275	NYSE	BKN	Mon, Jan 10, 2022	17.69	17.87	17.57	17.83
7274	NYSE	BKN	Fri, Jan 7, 2022	17.42	17.64	17.36	17.58
7273	NYSE	BKN	Thu, Jan 6, 2022	17.39	17.62	17.27	17.36
7272	NYSE	BKN	Wed, Jan 5, 2022	17.26	17.41	17.26	17.40
7271	NYSE	BKN	Tue, Jan 4, 2022	17.39	17.44	17.20	17.34
7270	NYSE	BKN	Mon, Jan 3, 2022	17.40	17.45	17.30	17.43
7269	NYSE	BKN	Fri, Dec 31, 2021	17.18	17.42	17.18	17.35
7268	NYSE	BKN	Thu, Dec 30, 2021	17.18	17.30	17.07	17.22
7267	NYSE	BKN	Wed, Dec 29, 2021	17.29	17.29	17.06	17.19
7266	NYSE	BKN	Tue, Dec 28, 2021	17.21	17.24	17.19	17.22
7265	NYSE	BKN	Mon, Dec 27, 2021	17.26	17.33	17.20	17.21
7264	NYSE	BKN	Thu, Dec 23, 2021	17.21	17.32	17.19	17.32
7263	NYSE	BKN	Wed, Dec 22, 2021	17.29	17.35	17.20	17.23
7262	NYSE	BKN	Tue, Dec 21, 2021	17.28	17.40	17.18	17.32
7261	NYSE	BKN	Mon, Dec 20, 2021	17.28	17.39	17.21	17.30
7260	NYSE	BKN	Fri, Dec 17, 2021	17.38	17.54	17.32	17.44
7259	NYSE	BKN	Thu, Dec 16, 2021	17.23	17.47	17.23	17.39
7258	NYSE	BKN	Wed, Dec 15, 2021	17.38	17.49	17.30	17.28
7257	NYSE	BKN	Tue, Dec 14, 2021	17.38	17.45	17.31	17.43
7256	NYSE	BKN	Mon, Dec 13, 2021	17.31	17.49	17.31	17.45
7255	NYSE	BKN	Fri, Dec 10, 2021	17.33	17.43	17.31	17.41
7254	NYSE	BKN	Thu, Dec 9, 2021	17.19	17.34	17.19	17.31
7253	NYSE	BKN	Wed, Dec 8, 2021	17.12	17.24	17.09	17.20
7252	NYSE	BKN	Tue, Dec 7, 2021	16.88	17.11	16.85	17.09
7251	NYSE	BKN	Mon, Dec 6, 2021	16.91	16.99	16.81	16.85
7250	NYSE	BKN	Fri, Dec 3, 2021	16.99	17.07	16.85	17.01
7249	NYSE	BKN	Thu, Dec 2, 2021	17.12	17.12	16.97	16.97
7248	NYSE	BKN	Wed, Dec 1, 2021	17.17	17.33	17.10	17.12
7247	NYSE	BKN	Tue, Nov 30, 2021	17.00	17.30	16.95	17.22
7246	NYSE	BKN	Mon, Nov 29, 2021	17.12	17.18	16.75	17.04
7245	NYSE	BKN	Fri, Nov 26, 2021	17.08	17.35	17.00	17.15
7244	NYSE	BKN	Wed, Nov 24, 2021	17.20	17.34	17.06	17.23
7243	NYSE	BKN	Tue, Nov 23, 2021	17.45	17.45	17.07	17.26
7242	NYSE	BKN	Mon, Nov 22, 2021	17.41	17.49	17.36	17.44
7241	NYSE	BKN	Fri, Nov 19, 2021	17.38	17.50	17.37	17.43
7240	NYSE	BKN	Thu, Nov 18, 2021	17.30	17.48	17.30	17.42
7239	NYSE	BKN	Wed, Nov 17, 2021	17.28	17.35	17.24	17.32
7238	NYSE	BKN	Tue, Nov 16, 2021	17.30	17.40	17.25	17.27
7237	NYSE	BKN	Mon, Nov 15, 2021	17.32	17.41	17.30	17.31
7236	NYSE	BKN	Fri, Nov 12, 2021	17.30	17.39	17.27	17.35
7235	NYSE	BKN	Thu, Nov 11, 2021	17.35	17.35	17.26	17.26
7234	NYSE	BKN	Wed, Nov 10, 2021	17.41	17.43	17.26	17.35
7233	NYSE	BKN	Tue, Nov 9, 2021	17.44	17.46	17.26	17.41
7232	NYSE	BKN	Mon, Nov 8, 2021	17.38	17.44	17.33	17.39
7231	NYSE	BKN	Fri, Nov 5, 2021	17.20	17.41	17.20	17.39
7230	NYSE	BKN	Thu, Nov 4, 2021	17.05	17.20	17.04	17.15
7229	NYSE	BKN	Wed, Nov 3, 2021	17.11	17.17	16.93	17.03
7228	NYSE	BKN	Tue, Nov 2, 2021	17.06	17.20	17.06	17.11
7227	NYSE	BKN	Mon, Nov 1, 2021	17.15	17.20	17.00	17.05
7226	NYSE	BKN	Fri, Oct 29, 2021	17.09	17.24	17.08	17.13
7225	NYSE	BKN	Thu, Oct 28, 2021	17.17	17.28	17.06	17.17
7224	NYSE	BKN	Wed, Oct 27, 2021	17.35	17.37	17.15	17.17
7223	NYSE	BKN	Tue, Oct 26, 2021	17.35	17.58	17.14	17.46
7222	NYSE	BKN	Mon, Oct 25, 2021	17.57	17.65	17.36	17.43
7221	NYSE	BKN	Fri, Oct 22, 2021	17.76	17.91	17.61	17.66
7220	NYSE	BKN	Thu, Oct 21, 2021	17.70	17.80	17.44	17.70
7219	NYSE	BKN	Wed, Oct 20, 2021	17.63	17.80	17.63	17.75
7218	NYSE	BKN	Tue, Oct 19, 2021	17.69	17.80	17.67	17.70
7217	NYSE	BKN	Mon, Oct 18, 2021	18.35	18.35	17.61	17.77
7216	NYSE	BKN	Fri, Oct 15, 2021	18.28	18.72	18.17	18.36
7215	NYSE	BKN	Thu, Oct 14, 2021	18.22	18.37	17.90	18.37
7214	NYSE	BKN	Wed, Oct 13, 2021	17.68	18.29	17.60	18.22
7213	NYSE	BKN	Tue, Oct 12, 2021	17.44	17.86	17.30	17.70
7212	NYSE	BKN	Mon, Oct 11, 2021	17.30	17.50	17.21	17.44
7211	NYSE	BKN	Fri, Oct 8, 2021	17.21	17.54	17.16	17.35
7210	NYSE	BKN	Thu, Oct 7, 2021	17.17	17.32	17.16	17.26
7209	NYSE	BKN	Wed, Oct 6, 2021	17.22	17.25	17.19	17.22
7208	NYSE	BKN	Tue, Oct 5, 2021	17.19	17.37	17.19	17.25
7207	NYSE	BKN	Mon, Oct 4, 2021	17.19	17.35	17.15	17.26
7206	NYSE	BKN	Fri, Oct 1, 2021	17.35	17.45	17.28	17.28
7205	NYSE	BKN	Thu, Sep 30, 2021	17.50	17.53	17.09	17.26
7204	NYSE	BKN	Wed, Sep 29, 2021	17.55	17.74	17.33	17.43
7203	NYSE	BKN	Tue, Sep 28, 2021	17.85	17.90	17.52	17.56
7202	NYSE	BKN	Mon, Sep 27, 2021	18.12	18.21	17.82	17.84
7201	NYSE	BKN	Fri, Sep 24, 2021	18.22	18.22	18.01	18.13
7200	NYSE	BKN	Thu, Sep 23, 2021	18.16	18.29	18.10	18.20
7199	NYSE	BKN	Wed, Sep 22, 2021	18.18	18.53	18.11	18.21
7198	NYSE	BKN	Tue, Sep 21, 2021	18.16	18.31	18.16	18.21
7197	NYSE	BKN	Mon, Sep 20, 2021	18.28	18.41	18.16	18.17
7196	NYSE	BKN	Fri, Sep 17, 2021	18.27	18.58	18.25	18.57
7195	NYSE	BKN	Thu, Sep 16, 2021	18.23	18.36	18.20	18.32
7194	NYSE	BKN	Wed, Sep 15, 2021	18.27	18.39	18.20	18.31
7193	NYSE	BKN	Tue, Sep 14, 2021	18.38	18.42	18.17	18.35
7192	NYSE	BKN	Mon, Sep 13, 2021	18.67	18.67	18.46	18.43
7191	NYSE	BKN	Fri, Sep 10, 2021	18.60	18.75	18.57	18.69
7190	NYSE	BKN	Thu, Sep 9, 2021	18.60	18.60	18.53	18.60
7189	NYSE	BKN	Wed, Sep 8, 2021	18.41	18.51	18.41	18.48
7188	NYSE	BKN	Tue, Sep 7, 2021	18.49	18.71	18.43	18.49
7187	NYSE	BKN	Fri, Sep 3, 2021	18.75	18.75	18.25	18.55
7186	NYSE	BKN	Thu, Sep 2, 2021	18.70	18.79	18.65	18.70
7185	NYSE	BKN	Wed, Sep 1, 2021	18.49	18.79	18.24	18.65
7184	NYSE	BKN	Tue, Aug 31, 2021	18.45	18.65	18.28	18.40
7183	NYSE	BKN	Mon, Aug 30, 2021	18.41	18.55	18.30	18.45
7182	NYSE	BKN	Fri, Aug 27, 2021	18.50	18.58	18.44	18.47
7181	NYSE	BKN	Thu, Aug 26, 2021	18.46	18.58	18.33	18.55
7180	NYSE	BKN	Wed, Aug 25, 2021	18.50	18.53	18.43	18.52
7179	NYSE	BKN	Tue, Aug 24, 2021	18.50	18.58	18.41	18.58
7178	NYSE	BKN	Mon, Aug 23, 2021	18.59	18.64	18.42	18.46
7177	NYSE	BKN	Fri, Aug 20, 2021	18.58	18.72	18.51	18.59
7176	NYSE	BKN	Thu, Aug 19, 2021	18.57	18.70	18.50	18.50
7175	NYSE	BKN	Wed, Aug 18, 2021	18.65	18.76	18.57	18.62
7174	NYSE	BKN	Tue, Aug 17, 2021	18.51	18.78	18.51	18.63
7173	NYSE	BKN	Mon, Aug 16, 2021	18.54	18.68	18.51	18.51
7172	NYSE	BKN	Fri, Aug 13, 2021	18.63	18.64	18.52	18.60
7171	NYSE	BKN	Thu, Aug 12, 2021	18.79	18.79	18.56	18.71
7170	NYSE	BKN	Wed, Aug 11, 2021	18.85	18.85	18.50	18.69
7169	NYSE	BKN	Tue, Aug 10, 2021	18.46	18.69	18.34	18.54
7168	NYSE	BKN	Mon, Aug 9, 2021	18.32	18.47	18.32	18.45
7167	NYSE	BKN	Fri, Aug 6, 2021	18.42	18.43	18.20	18.39
7166	NYSE	BKN	Thu, Aug 5, 2021	18.46	18.49	18.45	18.45
7165	NYSE	BKN	Wed, Aug 4, 2021	18.44	18.61	18.44	18.51
7164	NYSE	BKN	Tue, Aug 3, 2021	18.56	18.56	18.43	18.53
7163	NYSE	BKN	Mon, Aug 2, 2021	18.47	18.57	18.44	18.54
7162	NYSE	BKN	Fri, Jul 30, 2021	18.30	18.53	18.24	18.49
7161	NYSE	BKN	Thu, Jul 29, 2021	18.20	18.33	18.20	18.33
7160	NYSE	BKN	Wed, Jul 28, 2021	18.08	18.19	18.05	18.17
7159	NYSE	BKN	Tue, Jul 27, 2021	18.04	18.10	18.00	18.09
7158	NYSE	BKN	Mon, Jul 26, 2021	17.97	18.06	17.97	18.04
7157	NYSE	BKN	Fri, Jul 23, 2021	18.04	18.04	17.95	18.00
7156	NYSE	BKN	Thu, Jul 22, 2021	18.06	18.09	18.00	18.04
7155	NYSE	BKN	Wed, Jul 21, 2021	18.10	18.10	18.02	18.06
7154	NYSE	BKN	Tue, Jul 20, 2021	18.20	18.20	18.08	18.10
7153	NYSE	BKN	Mon, Jul 19, 2021	18.15	18.33	17.95	18.20
7152	NYSE	BKN	Fri, Jul 16, 2021	18.30	18.42	18.18	18.18
7151	NYSE	BKN	Thu, Jul 15, 2021	18.31	18.38	18.18	18.18
7150	NYSE	BKN	Wed, Jul 14, 2021	18.41	18.48	18.29	18.40
7149	NYSE	BKN	Tue, Jul 13, 2021	18.43	18.59	18.43	18.42
7148	NYSE	BKN	Mon, Jul 12, 2021	18.41	18.58	18.41	18.51
7147	NYSE	BKN	Fri, Jul 9, 2021	18.41	18.51	18.33	18.38
7146	NYSE	BKN	Thu, Jul 8, 2021	18.16	18.56	18.15	18.44
7145	NYSE	BKN	Wed, Jul 7, 2021	18.30	18.40	18.10	18.23
7144	NYSE	BKN	Tue, Jul 6, 2021	18.35	18.35	18.18	18.34
7143	NYSE	BKN	Fri, Jul 2, 2021	18.39	18.52	18.28	18.28
7142	NYSE	BKN	Thu, Jul 1, 2021	18.41	18.50	18.34	18.36
7141	NYSE	BKN	Wed, Jun 30, 2021	18.31	18.45	18.30	18.45
7140	NYSE	BKN	Tue, Jun 29, 2021	18.20	18.38	18.12	18.20
7139	NYSE	BKN	Mon, Jun 28, 2021	18.34	18.50	18.11	18.13
7138	NYSE	BKN	Fri, Jun 25, 2021	18.30	18.39	18.15	18.29
7137	NYSE	BKN	Thu, Jun 24, 2021	18.25	18.35	18.25	18.32
7136	NYSE	BKN	Wed, Jun 23, 2021	18.09	18.33	18.09	18.22
7135	NYSE	BKN	Tue, Jun 22, 2021	18.05	18.21	18.03	18.17
7134	NYSE	BKN	Mon, Jun 21, 2021	18.08	18.15	17.86	18.07
7133	NYSE	BKN	Fri, Jun 18, 2021	17.98	18.13	17.96	18.09
7132	NYSE	BKN	Thu, Jun 17, 2021	17.84	18.04	17.84	18.04
7131	NYSE	BKN	Wed, Jun 16, 2021	17.93	18.00	17.78	17.81
7130	NYSE	BKN	Tue, Jun 15, 2021	18.14	18.18	17.93	18.06
7129	NYSE	BKN	Mon, Jun 14, 2021	18.45	18.45	18.13	18.18
7128	NYSE	BKN	Fri, Jun 11, 2021	18.63	18.63	18.26	18.28
7127	NYSE	BKN	Thu, Jun 10, 2021	18.33	18.58	18.33	18.47
7126	NYSE	BKN	Wed, Jun 9, 2021	18.35	18.68	18.31	18.33
7125	NYSE	BKN	Tue, Jun 8, 2021	18.39	18.41	18.17	18.40
7124	NYSE	BKN	Mon, Jun 7, 2021	18.28	18.28	18.05	18.17
7123	NYSE	BKN	Fri, Jun 4, 2021	17.95	18.34	17.84	18.26
7122	NYSE	BKN	Thu, Jun 3, 2021	17.80	18.02	17.76	17.92
7121	NYSE	BKN	Wed, Jun 2, 2021	17.85	18.21	17.74	17.85
7120	NYSE	BKN	Tue, Jun 1, 2021	19.19	19.19	17.71	17.84
7119	NYSE	BKN	Fri, May 28, 2021	19.25	19.65	18.97	19.20
7118	NYSE	BKN	Thu, May 27, 2021	19.33	19.35	19.07	19.30
7117	NYSE	BKN	Wed, May 26, 2021	19.46	19.77	19.30	19.33
7116	NYSE	BKN	Tue, May 25, 2021	19.41	19.60	19.31	19.45
7115	NYSE	BKN	Mon, May 24, 2021	20.00	20.00	19.22	19.51
7114	NYSE	BKN	Fri, May 21, 2021	19.54	20.00	19.31	19.90
7113	NYSE	BKN	Thu, May 20, 2021	19.61	19.77	19.06	19.66
7112	NYSE	BKN	Wed, May 19, 2021	19.20	19.20	18.80	19.08
7111	NYSE	BKN	Tue, May 18, 2021	19.20	19.33	18.78	18.85
7110	NYSE	BKN	Mon, May 17, 2021	19.39	19.44	19.15	19.20
7109	NYSE	BKN	Fri, May 14, 2021	19.30	19.73	19.30	19.50
7108	NYSE	BKN	Thu, May 13, 2021	19.29	19.91	19.25	19.30
7107	NYSE	BKN	Wed, May 12, 2021	19.43	19.50	19.27	19.35
7106	NYSE	BKN	Tue, May 11, 2021	19.63	19.79	19.43	19.44
7105	NYSE	BKN	Mon, May 10, 2021	19.65	19.99	19.42	19.84
7104	NYSE	BKN	Fri, May 7, 2021	20.00	20.00	19.60	19.64
7103	NYSE	BKN	Thu, May 6, 2021	19.27	19.82	19.27	19.53
7102	NYSE	BKN	Wed, May 5, 2021	19.18	19.32	19.10	19.28
7101	NYSE	BKN	Tue, May 4, 2021	19.29	19.39	19.15	19.16
7100	NYSE	BKN	Mon, May 3, 2021	19.34	19.44	19.15	19.38
7099	NYSE	BKN	Fri, Apr 30, 2021	19.07	19.30	18.98	19.20
7098	NYSE	BKN	Thu, Apr 29, 2021	19.11	19.37	18.96	19.00
7097	NYSE	BKN	Wed, Apr 28, 2021	19.05	19.30	18.92	19.11
7096	NYSE	BKN	Tue, Apr 27, 2021	19.11	19.37	18.96	19.05
7095	NYSE	BKN	Mon, Apr 26, 2021	19.10	19.22	18.99	19.11
7094	NYSE	BKN	Fri, Apr 23, 2021	18.41	19.25	18.35	19.10
7093	NYSE	BKN	Thu, Apr 22, 2021	18.51	18.66	18.30	18.41
7092	NYSE	BKN	Wed, Apr 21, 2021	18.55	18.83	18.29	18.62
7091	NYSE	BKN	Tue, Apr 20, 2021	18.58	18.58	18.21	18.30
7090	NYSE	BKN	Mon, Apr 19, 2021	18.86	18.87	18.35	18.40
7089	NYSE	BKN	Fri, Apr 16, 2021	18.76	18.87	18.67	18.82
7088	NYSE	BKN	Thu, Apr 15, 2021	18.64	18.89	18.60	18.72
7087	NYSE	BKN	Wed, Apr 14, 2021	18.49	18.98	18.22	18.77
7086	NYSE	BKN	Tue, Apr 13, 2021	18.07	18.40	17.87	18.32
7085	NYSE	BKN	Mon, Apr 12, 2021	17.75	18.02	17.51	18.00
7084	NYSE	BKN	Fri, Apr 9, 2021	17.68	17.87	17.68	17.78
7083	NYSE	BKN	Thu, Apr 8, 2021	17.69	17.75	17.66	17.72
7082	NYSE	BKN	Wed, Apr 7, 2021	17.53	17.69	17.53	17.69
7081	NYSE	BKN	Tue, Apr 6, 2021	17.52	17.61	17.48	17.51
7080	NYSE	BKN	Mon, Apr 5, 2021	17.63	17.67	17.45	17.55
7079	NYSE	BKN	Thu, Apr 1, 2021	17.81	17.84	17.56	17.67
7078	NYSE	BKN	Wed, Mar 31, 2021	17.80	17.89	17.61	17.61
7077	NYSE	BKN	Tue, Mar 30, 2021	18.08	18.10	17.86	17.86
7076	NYSE	BKN	Mon, Mar 29, 2021	17.94	18.04	17.94	17.98
7075	NYSE	BKN	Fri, Mar 26, 2021	17.90	17.99	17.72	17.99
7074	NYSE	BKN	Thu, Mar 25, 2021	17.70	17.86	17.70	17.76
7073	NYSE	BKN	Wed, Mar 24, 2021	17.75	17.75	17.60	17.64
7072	NYSE	BKN	Tue, Mar 23, 2021	17.75	17.75	17.60	17.70
7071	NYSE	BKN	Mon, Mar 22, 2021	17.68	17.95	17.55	17.72
7070	NYSE	BKN	Fri, Mar 19, 2021	17.57	17.57	17.55	17.56
7069	NYSE	BKN	Thu, Mar 18, 2021	17.59	17.59	17.34	17.57
7068	NYSE	BKN	Wed, Mar 17, 2021	17.69	17.72	17.50	17.51
7067	NYSE	BKN	Tue, Mar 16, 2021	17.70	17.99	17.69	17.76
7066	NYSE	BKN	Mon, Mar 15, 2021	17.67	17.87	17.61	17.64
7065	NYSE	BKN	Fri, Mar 12, 2021	17.83	17.97	17.54	17.64
7064	NYSE	BKN	Thu, Mar 11, 2021	17.99	17.99	17.79	17.74
7063	NYSE	BKN	Wed, Mar 10, 2021	17.64	17.99	17.55	17.94
7062	NYSE	BKN	Tue, Mar 9, 2021	17.68	17.68	17.47	17.66
7061	NYSE	BKN	Mon, Mar 8, 2021	17.72	17.72	17.41	17.41
7060	NYSE	BKN	Fri, Mar 5, 2021	17.72	17.75	17.40	17.72
7059	NYSE	BKN	Thu, Mar 4, 2021	17.74	17.94	17.57	17.76
7058	NYSE	BKN	Wed, Mar 3, 2021	17.64	17.91	17.56	17.78
7057	NYSE	BKN	Tue, Mar 2, 2021	17.70	17.81	17.69	17.77
7056	NYSE	BKN	Mon, Mar 1, 2021	17.40	17.85	17.40	17.71
7055	NYSE	BKN	Fri, Feb 26, 2021	17.28	17.54	17.07	17.52
7054	NYSE	BKN	Thu, Feb 25, 2021	17.00	17.00	16.87	16.99
7053	NYSE	BKN	Wed, Feb 24, 2021	16.94	17.09	16.85	17.00
7052	NYSE	BKN	Tue, Feb 23, 2021	17.11	17.12	16.83	16.88
7051	NYSE	BKN	Mon, Feb 22, 2021	17.53	17.55	17.00	17.10
7050	NYSE	BKN	Fri, Feb 19, 2021	17.95	17.95	17.56	17.56
7049	NYSE	BKN	Thu, Feb 18, 2021	17.93	17.97	17.79	17.85
7048	NYSE	BKN	Wed, Feb 17, 2021	17.97	17.97	17.81	17.84
7047	NYSE	BKN	Tue, Feb 16, 2021	17.99	17.99	17.75	17.90
7046	NYSE	BKN	Fri, Feb 12, 2021	18.26	18.38	17.94	17.99
7045	NYSE	BKN	Thu, Feb 11, 2021	18.19	18.33	18.17	18.22
7044	NYSE	BKN	Wed, Feb 10, 2021	18.58	18.58	18.06	18.24
7043	NYSE	BKN	Tue, Feb 9, 2021	17.42	18.62	17.27	18.00
7042	NYSE	BKN	Mon, Feb 8, 2021	17.37	17.79	16.85	17.33
7041	NYSE	BKN	Fri, Feb 5, 2021	17.24	17.37	17.11	17.26
7040	NYSE	BKN	Thu, Feb 4, 2021	17.11	17.16	16.97	17.16
7039	NYSE	BKN	Wed, Feb 3, 2021	17.06	17.11	16.99	17.11
7038	NYSE	BKN	Tue, Feb 2, 2021	17.07	17.16	17.01	17.10
7037	NYSE	BKN	Mon, Feb 1, 2021	17.12	17.13	16.94	17.11
7036	NYSE	BKN	Fri, Jan 29, 2021	16.87	17.09	16.80	17.08
7035	NYSE	BKN	Thu, Jan 28, 2021	16.88	16.99	16.80	16.96
7034	NYSE	BKN	Wed, Jan 27, 2021	16.92	16.97	16.75	16.88
7033	NYSE	BKN	Tue, Jan 26, 2021	16.89	17.17	16.78	17.00
7032	NYSE	BKN	Mon, Jan 25, 2021	16.90	16.95	16.76	16.85
7031	NYSE	BKN	Fri, Jan 22, 2021	16.98	16.98	16.84	16.92
7030	NYSE	BKN	Thu, Jan 21, 2021	17.29	17.29	16.80	16.95
7029	NYSE	BKN	Wed, Jan 20, 2021	17.26	17.28	17.10	17.21
7028	NYSE	BKN	Tue, Jan 19, 2021	16.97	17.20	16.95	17.18
7027	NYSE	BKN	Fri, Jan 15, 2021	17.05	17.06	16.95	17.00
7026	NYSE	BKN	Thu, Jan 14, 2021	16.86	17.04	16.86	16.96
7025	NYSE	BKN	Wed, Jan 13, 2021	16.79	17.30	16.79	16.86
7024	NYSE	BKN	Tue, Jan 12, 2021	16.83	16.94	16.83	16.83
7023	NYSE	BKN	Mon, Jan 11, 2021	16.82	16.85	16.75	16.83
7022	NYSE	BKN	Fri, Jan 8, 2021	16.88	16.88	16.76	16.79
7021	NYSE	BKN	Thu, Jan 7, 2021	17.00	17.04	16.75	16.91
7020	NYSE	BKN	Wed, Jan 6, 2021	16.89	17.03	16.68	16.93
7019	NYSE	BKN	Tue, Jan 5, 2021	17.00	17.08	16.87	17.06
7018	NYSE	BKN	Mon, Jan 4, 2021	17.19	17.23	16.75	17.00
7017	NYSE	BKN	Thu, Dec 31, 2020	17.22	17.29	17.18	17.18
7016	NYSE	BKN	Wed, Dec 30, 2020	17.16	17.28	17.16	17.23
7015	NYSE	BKN	Tue, Dec 29, 2020	17.29	17.35	17.25	17.33
7014	NYSE	BKN	Mon, Dec 28, 2020	17.22	17.22	17.14	17.21
7013	NYSE	BKN	Thu, Dec 24, 2020	17.32	17.34	17.16	17.24
7012	NYSE	BKN	Wed, Dec 23, 2020	16.91	17.26	16.91	17.22
7011	NYSE	BKN	Tue, Dec 22, 2020	16.85	16.96	16.70	16.95
7010	NYSE	BKN	Mon, Dec 21, 2020	16.72	17.17	16.68	16.93
7009	NYSE	BKN	Fri, Dec 18, 2020	16.88	16.90	16.78	16.85
7008	NYSE	BKN	Thu, Dec 17, 2020	16.87	16.95	16.80	16.80
7007	NYSE	BKN	Wed, Dec 16, 2020	17.16	17.20	16.88	16.92
7006	NYSE	BKN	Tue, Dec 15, 2020	17.16	17.23	17.08	17.08
7005	NYSE	BKN	Mon, Dec 14, 2020	17.14	17.33	17.14	17.22
7004	NYSE	BKN	Fri, Dec 11, 2020	17.14	17.30	17.14	17.17
7003	NYSE	BKN	Thu, Dec 10, 2020	17.17	17.33	17.17	17.26
7002	NYSE	BKN	Wed, Dec 9, 2020	17.15	17.37	17.12	17.26
7001	NYSE	BKN	Tue, Dec 8, 2020	17.29	17.32	17.15	17.28
7000	NYSE	BKN	Mon, Dec 7, 2020	17.04	17.35	17.04	17.32
6999	NYSE	BKN	Fri, Dec 4, 2020	16.93	17.19	16.87	17.12
6998	NYSE	BKN	Thu, Dec 3, 2020	17.01	17.01	16.85	16.92
6997	NYSE	BKN	Wed, Dec 2, 2020	17.08	17.12	16.50	16.94
6996	NYSE	BKN	Tue, Dec 1, 2020	17.33	17.33	17.06	17.07
6995	NYSE	BKN	Mon, Nov 30, 2020	17.16	17.34	17.03	17.25
6994	NYSE	BKN	Fri, Nov 27, 2020	17.00	17.34	16.95	17.21
6993	NYSE	BKN	Wed, Nov 25, 2020	17.11	17.11	16.80	16.85
6992	NYSE	BKN	Tue, Nov 24, 2020	17.08	17.08	16.99	17.04
6991	NYSE	BKN	Mon, Nov 23, 2020	16.79	17.14	16.79	16.97
6990	NYSE	BKN	Fri, Nov 20, 2020	16.86	16.91	16.80	16.81
6989	NYSE	BKN	Thu, Nov 19, 2020	16.79	16.84	16.78	16.81
6988	NYSE	BKN	Wed, Nov 18, 2020	16.92	16.92	16.73	16.78
6987	NYSE	BKN	Tue, Nov 17, 2020	16.83	16.99	16.78	16.88
6986	NYSE	BKN	Mon, Nov 16, 2020	16.80	16.95	16.73	16.82
6985	NYSE	BKN	Fri, Nov 13, 2020	16.73	16.80	16.59	16.67
6984	NYSE	BKN	Thu, Nov 12, 2020	16.63	16.90	16.57	16.68
6983	NYSE	BKN	Wed, Nov 11, 2020	16.70	16.71	16.40	16.58
6982	NYSE	BKN	Tue, Nov 10, 2020	16.50	16.70	16.43	16.65
6981	NYSE	BKN	Mon, Nov 9, 2020	16.39	16.44	16.30	16.41
6980	NYSE	BKN	Fri, Nov 6, 2020	16.24	16.30	16.24	16.27
6979	NYSE	BKN	Thu, Nov 5, 2020	16.08	16.30	16.02	16.25
6978	NYSE	BKN	Wed, Nov 4, 2020	15.95	16.06	15.94	16.02
6977	NYSE	BKN	Tue, Nov 3, 2020	15.79	15.88	15.70	15.82
6976	NYSE	BKN	Mon, Nov 2, 2020	15.73	15.89	15.65	15.79
6975	NYSE	BKN	Fri, Oct 30, 2020	15.70	15.77	15.64	15.72
6974	NYSE	BKN	Thu, Oct 29, 2020	15.67	15.80	15.63	15.75
6973	NYSE	BKN	Wed, Oct 28, 2020	15.85	15.87	15.66	15.79
6972	NYSE	BKN	Tue, Oct 27, 2020	16.02	16.13	15.81	15.86
6971	NYSE	BKN	Mon, Oct 26, 2020	16.02	16.13	16.02	16.08
6970	NYSE	BKN	Fri, Oct 23, 2020	16.27	16.27	16.07	16.15
6969	NYSE	BKN	Thu, Oct 22, 2020	16.52	16.53	16.20	16.30
6968	NYSE	BKN	Wed, Oct 21, 2020	16.54	16.54	16.32	16.45
6967	NYSE	BKN	Tue, Oct 20, 2020	16.52	16.65	16.52	16.64
6966	NYSE	BKN	Mon, Oct 19, 2020	16.47	16.63	16.41	16.52
6965	NYSE	BKN	Fri, Oct 16, 2020	16.18	16.55	16.09	16.49
6964	NYSE	BKN	Thu, Oct 15, 2020	16.10	16.12	15.94	16.12
6963	NYSE	BKN	Wed, Oct 14, 2020	16.28	16.33	16.15	16.17
6962	NYSE	BKN	Tue, Oct 13, 2020	16.59	16.59	16.35	16.30
6961	NYSE	BKN	Mon, Oct 12, 2020	16.51	16.67	16.45	16.48
6960	NYSE	BKN	Fri, Oct 9, 2020	16.27	16.65	16.27	16.46
6959	NYSE	BKN	Thu, Oct 8, 2020	16.26	16.35	16.12	16.29
6958	NYSE	BKN	Wed, Oct 7, 2020	16.18	16.30	16.10	16.16
6957	NYSE	BKN	Tue, Oct 6, 2020	15.88	16.09	15.85	16.03
6956	NYSE	BKN	Mon, Oct 5, 2020	15.80	15.93	15.80	15.93
6955	NYSE	BKN	Fri, Oct 2, 2020	15.58	15.80	15.58	15.80
6954	NYSE	BKN	Thu, Oct 1, 2020	15.75	15.77	15.61	15.69
6953	NYSE	BKN	Wed, Sep 30, 2020	15.65	15.71	15.62	15.63
6952	NYSE	BKN	Tue, Sep 29, 2020	15.84	15.84	15.68	15.71
6951	NYSE	BKN	Mon, Sep 28, 2020	15.63	15.77	15.63	15.76
6950	NYSE	BKN	Fri, Sep 25, 2020	15.74	15.74	15.64	15.69
6949	NYSE	BKN	Thu, Sep 24, 2020	15.75	15.75	15.65	15.67
6948	NYSE	BKN	Wed, Sep 23, 2020	16.04	16.04	15.53	15.64
6947	NYSE	BKN	Tue, Sep 22, 2020	16.04	16.11	15.87	15.88
6946	NYSE	BKN	Mon, Sep 21, 2020	16.10	16.12	16.05	16.06
6945	NYSE	BKN	Fri, Sep 18, 2020	16.28	16.30	16.17	16.18
6944	NYSE	BKN	Thu, Sep 17, 2020	16.30	16.34	16.30	16.34
6943	NYSE	BKN	Wed, Sep 16, 2020	16.38	16.42	16.23	16.33
6942	NYSE	BKN	Tue, Sep 15, 2020	16.21	16.32	16.21	16.31
6941	NYSE	BKN	Mon, Sep 14, 2020	16.27	16.38	16.24	16.26
6940	NYSE	BKN	Fri, Sep 11, 2020	16.26	16.39	16.26	16.29
6939	NYSE	BKN	Thu, Sep 10, 2020	16.22	16.30	16.22	16.28
6938	NYSE	BKN	Wed, Sep 9, 2020	16.12	16.45	16.10	16.30
6937	NYSE	BKN	Tue, Sep 8, 2020	16.00	16.11	16.00	16.02
6936	NYSE	BKN	Fri, Sep 4, 2020	16.00	16.04	15.83	15.96
6935	NYSE	BKN	Thu, Sep 3, 2020	16.00	16.04	15.79	15.98
6934	NYSE	BKN	Wed, Sep 2, 2020	15.95	16.09	15.95	16.09
6933	NYSE	BKN	Tue, Sep 1, 2020	15.98	16.00	15.88	15.97
6932	NYSE	BKN	Mon, Aug 31, 2020	15.76	15.95	15.75	15.90
6931	NYSE	BKN	Fri, Aug 28, 2020	15.74	15.81	15.74	15.79
6930	NYSE	BKN	Thu, Aug 27, 2020	15.68	15.74	15.66	15.68
6929	NYSE	BKN	Wed, Aug 26, 2020	15.73	15.74	15.65	15.68
6928	NYSE	BKN	Tue, Aug 25, 2020	16.02	16.02	15.72	15.73
6927	NYSE	BKN	Mon, Aug 24, 2020	15.90	15.95	15.85	15.89
6926	NYSE	BKN	Fri, Aug 21, 2020	16.10	16.15	15.75	15.82
6925	NYSE	BKN	Thu, Aug 20, 2020	16.11	16.20	16.10	16.19
6924	NYSE	BKN	Wed, Aug 19, 2020	16.47	16.47	16.19	16.21
6923	NYSE	BKN	Tue, Aug 18, 2020	16.44	16.47	16.40	16.40
6922	NYSE	BKN	Mon, Aug 17, 2020	16.62	16.62	16.46	16.46
6921	NYSE	BKN	Fri, Aug 14, 2020	16.58	16.58	16.48	16.50
6920	NYSE	BKN	Thu, Aug 13, 2020	16.58	16.63	16.58	16.58
6919	NYSE	BKN	Wed, Aug 12, 2020	16.58	16.61	16.56	16.51
6918	NYSE	BKN	Tue, Aug 11, 2020	16.55	16.64	16.55	16.62
6917	NYSE	BKN	Mon, Aug 10, 2020	16.62	16.65	16.55	16.56
6916	NYSE	BKN	Fri, Aug 7, 2020	16.83	16.83	16.31	16.52
6915	NYSE	BKN	Thu, Aug 6, 2020	17.00	17.00	16.79	16.79
6914	NYSE	BKN	Wed, Aug 5, 2020	16.98	16.98	16.89	16.89
6913	NYSE	BKN	Tue, Aug 4, 2020	16.99	16.99	16.88	16.88
6912	NYSE	BKN	Mon, Aug 3, 2020	16.96	16.99	16.81	16.89
6911	NYSE	BKN	Fri, Jul 31, 2020	16.90	16.90	16.70	16.83
6910	NYSE	BKN	Thu, Jul 30, 2020	16.54	16.67	16.51	16.67
6909	NYSE	BKN	Wed, Jul 29, 2020	16.52	16.52	16.45	16.52
6908	NYSE	BKN	Tue, Jul 28, 2020	16.46	16.55	16.46	16.47
6907	NYSE	BKN	Mon, Jul 27, 2020	16.40	16.57	16.36	16.45
6906	NYSE	BKN	Fri, Jul 24, 2020	16.16	16.40	16.16	16.39
6905	NYSE	BKN	Thu, Jul 23, 2020	16.13	16.15	16.13	16.15
6904	NYSE	BKN	Wed, Jul 22, 2020	16.04	16.14	16.04	16.12
6903	NYSE	BKN	Tue, Jul 21, 2020	16.00	16.07	15.97	16.03
6902	NYSE	BKN	Mon, Jul 20, 2020	15.99	16.06	15.97	16.04
6901	NYSE	BKN	Fri, Jul 17, 2020	15.85	15.98	15.85	15.96
6900	NYSE	BKN	Thu, Jul 16, 2020	15.84	15.92	15.78	15.90
6899	NYSE	BKN	Wed, Jul 15, 2020	15.82	15.91	15.80	15.84
6898	NYSE	BKN	Tue, Jul 14, 2020	16.02	16.16	15.77	15.82
6897	NYSE	BKN	Mon, Jul 13, 2020	16.25	16.30	16.11	16.05
6896	NYSE	BKN	Fri, Jul 10, 2020	16.03	16.25	16.03	16.21
6895	NYSE	BKN	Thu, Jul 9, 2020	16.24	16.24	16.12	16.12
6894	NYSE	BKN	Wed, Jul 8, 2020	16.01	16.22	16.01	16.21
6893	NYSE	BKN	Tue, Jul 7, 2020	15.60	16.06	15.60	16.06
6892	NYSE	BKN	Mon, Jul 6, 2020	15.82	15.84	15.58	15.64
6891	NYSE	BKN	Thu, Jul 2, 2020	15.56	15.81	15.52	15.74
6890	NYSE	BKN	Wed, Jul 1, 2020	15.57	15.71	15.46	15.59
6889	NYSE	BKN	Tue, Jun 30, 2020	15.62	15.71	15.42	15.45
6888	NYSE	BKN	Mon, Jun 29, 2020	15.77	15.84	15.66	15.70
6887	NYSE	BKN	Fri, Jun 26, 2020	15.77	15.80	15.66	15.75
6886	NYSE	BKN	Thu, Jun 25, 2020	15.53	15.90	15.53	15.79
6885	NYSE	BKN	Wed, Jun 24, 2020	15.38	15.53	15.35	15.51
6884	NYSE	BKN	Tue, Jun 23, 2020	15.38	15.38	15.35	15.38
6883	NYSE	BKN	Mon, Jun 22, 2020	15.38	15.38	15.31	15.37
6882	NYSE	BKN	Fri, Jun 19, 2020	15.35	15.38	15.31	15.33
6881	NYSE	BKN	Thu, Jun 18, 2020	15.31	15.49	15.31	15.38
6880	NYSE	BKN	Wed, Jun 17, 2020	15.55	15.68	15.38	15.38
6879	NYSE	BKN	Tue, Jun 16, 2020	15.52	15.59	15.43	15.59
6878	NYSE	BKN	Mon, Jun 15, 2020	15.29	15.57	15.24	15.46
6877	NYSE	BKN	Fri, Jun 12, 2020	15.39	15.50	15.30	15.37
6876	NYSE	BKN	Thu, Jun 11, 2020	15.52	15.63	15.47	15.41
6875	NYSE	BKN	Wed, Jun 10, 2020	15.50	15.68	15.50	15.66
6874	NYSE	BKN	Tue, Jun 9, 2020	15.53	15.60	15.45	15.56
6873	NYSE	BKN	Mon, Jun 8, 2020	15.60	15.60	15.53	15.56
6872	NYSE	BKN	Fri, Jun 5, 2020	15.58	15.58	15.40	15.47
6871	NYSE	BKN	Thu, Jun 4, 2020	15.50	15.55	15.43	15.47
6870	NYSE	BKN	Wed, Jun 3, 2020	15.35	15.50	15.35	15.49
6869	NYSE	BKN	Tue, Jun 2, 2020	15.46	15.47	15.35	15.39
6868	NYSE	BKN	Mon, Jun 1, 2020	15.46	15.46	15.27	15.29
6867	NYSE	BKN	Fri, May 29, 2020	15.23	15.30	15.18	15.26
6866	NYSE	BKN	Thu, May 28, 2020	14.97	15.20	14.94	15.13
6865	NYSE	BKN	Wed, May 27, 2020	15.01	15.01	14.99	15.01
6864	NYSE	BKN	Tue, May 26, 2020	15.01	15.01	14.97	15.01
6863	NYSE	BKN	Fri, May 22, 2020	15.01	15.01	14.95	15.01
6862	NYSE	BKN	Thu, May 21, 2020	14.85	14.90	14.73	14.90
6861	NYSE	BKN	Wed, May 20, 2020	14.79	14.86	14.68	14.76
6860	NYSE	BKN	Tue, May 19, 2020	14.76	14.88	14.56	14.64
6859	NYSE	BKN	Mon, May 18, 2020	14.66	14.71	14.60	14.64
6858	NYSE	BKN	Fri, May 15, 2020	14.66	14.68	14.55	14.61
6857	NYSE	BKN	Thu, May 14, 2020	14.81	14.81	14.50	14.57
6856	NYSE	BKN	Wed, May 13, 2020	15.01	15.01	14.85	14.81
6855	NYSE	BKN	Tue, May 12, 2020	15.03	15.03	14.90	14.98
6854	NYSE	BKN	Mon, May 11, 2020	15.05	15.05	14.89	14.90
6853	NYSE	BKN	Fri, May 8, 2020	15.00	15.02	14.95	15.00
6852	NYSE	BKN	Thu, May 7, 2020	14.85	15.00	14.85	14.97
6851	NYSE	BKN	Wed, May 6, 2020	14.85	14.85	14.74	14.81
6850	NYSE	BKN	Tue, May 5, 2020	14.94	14.94	14.82	14.85
6849	NYSE	BKN	Mon, May 4, 2020	14.79	14.83	14.65	14.75
6848	NYSE	BKN	Fri, May 1, 2020	14.72	14.84	14.63	14.84
6847	NYSE	BKN	Thu, Apr 30, 2020	14.73	14.79	14.54	14.75
6846	NYSE	BKN	Wed, Apr 29, 2020	14.27	14.64	14.09	14.61
6845	NYSE	BKN	Tue, Apr 28, 2020	14.07	14.27	14.03	14.09
6844	NYSE	BKN	Mon, Apr 27, 2020	14.30	14.30	13.46	13.97
6843	NYSE	BKN	Fri, Apr 24, 2020	14.55	14.55	14.15	14.29
6842	NYSE	BKN	Thu, Apr 23, 2020	14.94	14.94	14.37	14.41
6841	NYSE	BKN	Wed, Apr 22, 2020	14.92	14.92	14.83	14.88
6840	NYSE	BKN	Tue, Apr 21, 2020	15.00	15.00	14.75	14.88
6839	NYSE	BKN	Mon, Apr 20, 2020	15.10	15.20	14.90	14.93
6838	NYSE	BKN	Fri, Apr 17, 2020	15.08	15.22	14.98	15.00
6837	NYSE	BKN	Thu, Apr 16, 2020	15.14	15.14	14.88	15.10
6836	NYSE	BKN	Wed, Apr 15, 2020	14.79	15.07	14.77	15.07
6835	NYSE	BKN	Tue, Apr 14, 2020	14.77	14.90	14.73	14.82
6834	NYSE	BKN	Mon, Apr 13, 2020	14.95	14.95	14.62	14.56
6833	NYSE	BKN	Thu, Apr 9, 2020	15.00	15.14	14.84	14.85
6832	NYSE	BKN	Wed, Apr 8, 2020	14.81	14.94	14.60	14.80
6831	NYSE	BKN	Tue, Apr 7, 2020	14.74	15.07	14.52	14.57
6830	NYSE	BKN	Mon, Apr 6, 2020	14.77	14.88	14.51	14.62
6829	NYSE	BKN	Fri, Apr 3, 2020	15.22	15.22	14.50	14.63
6828	NYSE	BKN	Thu, Apr 2, 2020	14.71	15.23	14.59	15.17
6827	NYSE	BKN	Wed, Apr 1, 2020	14.98	15.20	14.51	14.71
6826	NYSE	BKN	Tue, Mar 31, 2020	15.33	15.39	15.09	15.13
6825	NYSE	BKN	Mon, Mar 30, 2020	14.95	15.63	14.73	15.33
6824	NYSE	BKN	Fri, Mar 27, 2020	14.22	15.22	14.13	14.90
6823	NYSE	BKN	Thu, Mar 26, 2020	13.73	14.31	13.73	14.24
6822	NYSE	BKN	Wed, Mar 25, 2020	12.96	13.88	12.71	13.53
6821	NYSE	BKN	Tue, Mar 24, 2020	12.15	12.93	12.12	12.89
6820	NYSE	BKN	Mon, Mar 23, 2020	12.96	12.96	11.92	12.06
6819	NYSE	BKN	Fri, Mar 20, 2020	12.10	13.10	11.75	12.90
6818	NYSE	BKN	Thu, Mar 19, 2020	11.72	12.20	10.73	11.75
6817	NYSE	BKN	Wed, Mar 18, 2020	13.60	13.63	11.50	11.68
6816	NYSE	BKN	Tue, Mar 17, 2020	13.57	13.85	13.32	13.85
6815	NYSE	BKN	Mon, Mar 16, 2020	13.00	14.09	12.74	13.37
6814	NYSE	BKN	Fri, Mar 13, 2020	14.45	14.59	13.97	14.27
6813	NYSE	BKN	Thu, Mar 12, 2020	14.00	14.14	12.71	13.96
6812	NYSE	BKN	Wed, Mar 11, 2020	15.80	15.80	14.88	14.88
6811	NYSE	BKN	Tue, Mar 10, 2020	15.79	15.86	15.76	15.79
6810	NYSE	BKN	Mon, Mar 9, 2020	16.05	16.05	15.62	15.79
6809	NYSE	BKN	Fri, Mar 6, 2020	16.06	16.12	16.02	16.07
6808	NYSE	BKN	Thu, Mar 5, 2020	16.11	16.11	15.92	16.04
6807	NYSE	BKN	Wed, Mar 4, 2020	16.08	16.15	15.96	16.06
6806	NYSE	BKN	Tue, Mar 3, 2020	15.84	16.30	15.84	16.08
6805	NYSE	BKN	Mon, Mar 2, 2020	15.60	15.95	15.58	15.91
6804	NYSE	BKN	Fri, Feb 28, 2020	15.89	15.94	15.34	15.59
6803	NYSE	BKN	Thu, Feb 27, 2020	16.07	16.08	15.93	15.94
6802	NYSE	BKN	Wed, Feb 26, 2020	16.13	16.14	16.02	16.03
6801	NYSE	BKN	Tue, Feb 25, 2020	16.17	16.17	16.10	16.15
6800	NYSE	BKN	Mon, Feb 24, 2020	16.14	16.20	16.10	16.11
6799	NYSE	BKN	Fri, Feb 21, 2020	16.12	16.19	16.04	16.04
6798	NYSE	BKN	Thu, Feb 20, 2020	16.12	16.20	16.04	16.04
6797	NYSE	BKN	Wed, Feb 19, 2020	16.03	16.06	16.00	16.01
6796	NYSE	BKN	Tue, Feb 18, 2020	16.03	16.07	15.94	15.97
6795	NYSE	BKN	Fri, Feb 14, 2020	16.08	16.21	16.00	16.00
6794	NYSE	BKN	Thu, Feb 13, 2020	16.08	16.08	16.01	16.04
6793	NYSE	BKN	Wed, Feb 12, 2020	16.11	16.14	16.05	16.08
6792	NYSE	BKN	Tue, Feb 11, 2020	16.00	16.10	15.97	16.09
6791	NYSE	BKN	Mon, Feb 10, 2020	15.98	16.00	15.96	15.97
6790	NYSE	BKN	Fri, Feb 7, 2020	15.94	15.98	15.92	15.94
6789	NYSE	BKN	Thu, Feb 6, 2020	15.96	15.97	15.91	15.91
6788	NYSE	BKN	Wed, Feb 5, 2020	15.95	15.97	15.92	15.93
6787	NYSE	BKN	Tue, Feb 4, 2020	15.90	15.96	15.88	15.95
6786	NYSE	BKN	Mon, Feb 3, 2020	16.00	16.00	15.90	15.91
6785	NYSE	BKN	Fri, Jan 31, 2020	15.97	16.00	15.95	15.98
6784	NYSE	BKN	Thu, Jan 30, 2020	15.97	15.97	15.91	15.91
6783	NYSE	BKN	Wed, Jan 29, 2020	15.94	15.96	15.87	15.92
6782	NYSE	BKN	Tue, Jan 28, 2020	15.92	15.93	15.85	15.90
6781	NYSE	BKN	Mon, Jan 27, 2020	15.95	15.95	15.82	15.85
6780	NYSE	BKN	Fri, Jan 24, 2020	15.83	15.90	15.81	15.85
6779	NYSE	BKN	Thu, Jan 23, 2020	15.82	15.83	15.79	15.83
6778	NYSE	BKN	Wed, Jan 22, 2020	15.75	15.81	15.75	15.79
6777	NYSE	BKN	Tue, Jan 21, 2020	15.79	15.79	15.65	15.72
6776	NYSE	BKN	Fri, Jan 17, 2020	15.76	15.81	15.76	15.79
6775	NYSE	BKN	Thu, Jan 16, 2020	15.79	15.82	15.76	15.79
6774	NYSE	BKN	Wed, Jan 15, 2020	15.82	15.88	15.75	15.77
6773	NYSE	BKN	Tue, Jan 14, 2020	15.71	15.89	15.70	15.85
6772	NYSE	BKN	Mon, Jan 13, 2020	15.80	15.85	15.75	15.70
6771	NYSE	BKN	Fri, Jan 10, 2020	15.76	15.78	15.70	15.78
6770	NYSE	BKN	Thu, Jan 9, 2020	15.94	15.94	15.70	15.75
6769	NYSE	BKN	Wed, Jan 8, 2020	15.85	16.00	15.85	15.89
6768	NYSE	BKN	Tue, Jan 7, 2020	15.90	15.92	15.78	15.84
6767	NYSE	BKN	Mon, Jan 6, 2020	15.66	15.98	15.66	15.84
6766	NYSE	BKN	Fri, Jan 3, 2020	15.59	15.66	15.56	15.63
6765	NYSE	BKN	Thu, Jan 2, 2020	15.60	15.63	15.56	15.59
6764	NYSE	BKN	Tue, Dec 31, 2019	15.48	15.58	15.45	15.58
6763	NYSE	BKN	Mon, Dec 30, 2019	15.41	15.48	15.41	15.47
6762	NYSE	BKN	Fri, Dec 27, 2019	15.48	15.50	15.44	15.49
6761	NYSE	BKN	Thu, Dec 26, 2019	15.50	15.50	15.37	15.44
6760	NYSE	BKN	Tue, Dec 24, 2019	15.45	15.45	15.41	15.43
6759	NYSE	BKN	Mon, Dec 23, 2019	15.42	15.44	15.40	15.44
6758	NYSE	BKN	Fri, Dec 20, 2019	15.50	15.53	15.40	15.43
6757	NYSE	BKN	Thu, Dec 19, 2019	15.49	15.49	15.36	15.48
6756	NYSE	BKN	Wed, Dec 18, 2019	15.49	15.49	15.41	15.43
6755	NYSE	BKN	Tue, Dec 17, 2019	15.44	15.44	15.41	15.44
6754	NYSE	BKN	Mon, Dec 16, 2019	15.47	15.47	15.40	15.42
6753	NYSE	BKN	Fri, Dec 13, 2019	15.44	15.47	15.35	15.43
6752	NYSE	BKN	Thu, Dec 12, 2019	15.62	15.63	15.37	15.38
6751	NYSE	BKN	Wed, Dec 11, 2019	15.55	15.59	15.53	15.59
6750	NYSE	BKN	Tue, Dec 10, 2019	15.56	15.56	15.51	15.55
6749	NYSE	BKN	Mon, Dec 9, 2019	15.52	15.52	15.48	15.51
6748	NYSE	BKN	Fri, Dec 6, 2019	15.48	15.60	15.45	15.50
6747	NYSE	BKN	Thu, Dec 5, 2019	15.41	15.50	15.40	15.50
6746	NYSE	BKN	Wed, Dec 4, 2019	15.47	15.47	15.40	15.45
6745	NYSE	BKN	Tue, Dec 3, 2019	15.46	15.51	15.37	15.47
6744	NYSE	BKN	Mon, Dec 2, 2019	15.49	15.49	15.40	15.47
6743	NYSE	BKN	Fri, Nov 29, 2019	15.52	15.54	15.50	15.50
6742	NYSE	BKN	Wed, Nov 27, 2019	15.58	15.60	15.54	15.57
6741	NYSE	BKN	Tue, Nov 26, 2019	15.54	15.58	15.54	15.56
6740	NYSE	BKN	Mon, Nov 25, 2019	15.51	15.55	15.50	15.54
6739	NYSE	BKN	Fri, Nov 22, 2019	15.47	15.57	15.40	15.48
6738	NYSE	BKN	Thu, Nov 21, 2019	15.47	15.51	15.40	15.46
6737	NYSE	BKN	Wed, Nov 20, 2019	15.41	15.50	15.37	15.48
6736	NYSE	BKN	Tue, Nov 19, 2019	15.47	15.51	15.41	15.41
6735	NYSE	BKN	Mon, Nov 18, 2019	15.57	15.63	15.40	15.47
6734	NYSE	BKN	Fri, Nov 15, 2019	15.69	15.70	15.56	15.57
6733	NYSE	BKN	Thu, Nov 14, 2019	15.69	15.73	15.62	15.70
6732	NYSE	BKN	Wed, Nov 13, 2019	15.74	15.74	15.70	15.66
6731	NYSE	BKN	Tue, Nov 12, 2019	15.75	15.83	15.66	15.74
6730	NYSE	BKN	Mon, Nov 11, 2019	15.64	15.98	15.64	15.81
6729	NYSE	BKN	Fri, Nov 8, 2019	15.43	15.71	15.42	15.62
6728	NYSE	BKN	Thu, Nov 7, 2019	15.44	15.52	15.30	15.48
6727	NYSE	BKN	Wed, Nov 6, 2019	15.30	15.59	15.21	15.47
6726	NYSE	BKN	Tue, Nov 5, 2019	15.16	15.24	15.15	15.20
6725	NYSE	BKN	Mon, Nov 4, 2019	15.20	15.21	15.15	15.16
6724	NYSE	BKN	Fri, Nov 1, 2019	15.23	15.26	15.20	15.21
6723	NYSE	BKN	Thu, Oct 31, 2019	15.23	15.26	15.15	15.23
6722	NYSE	BKN	Wed, Oct 30, 2019	15.02	15.23	15.02	15.15
6721	NYSE	BKN	Tue, Oct 29, 2019	15.05	15.11	15.00	15.05
6720	NYSE	BKN	Mon, Oct 28, 2019	15.23	15.23	15.01	15.02
6719	NYSE	BKN	Fri, Oct 25, 2019	15.42	15.42	15.21	15.24
6718	NYSE	BKN	Thu, Oct 24, 2019	15.47	15.47	15.38	15.39
6717	NYSE	BKN	Wed, Oct 23, 2019	15.44	15.53	15.41	15.43
6716	NYSE	BKN	Tue, Oct 22, 2019	15.37	15.47	15.25	15.40
6715	NYSE	BKN	Mon, Oct 21, 2019	15.31	15.35	15.20	15.33
6714	NYSE	BKN	Fri, Oct 18, 2019	15.33	15.37	15.27	15.33
6713	NYSE	BKN	Thu, Oct 17, 2019	15.33	15.41	15.30	15.36
6712	NYSE	BKN	Wed, Oct 16, 2019	15.33	15.39	15.33	15.34
6711	NYSE	BKN	Tue, Oct 15, 2019	15.43	15.43	15.35	15.36
6710	NYSE	BKN	Mon, Oct 14, 2019	15.51	15.51	15.39	15.41
6709	NYSE	BKN	Fri, Oct 11, 2019	15.46	15.47	15.41	15.41
6708	NYSE	BKN	Thu, Oct 10, 2019	15.59	15.59	15.49	15.46
6707	NYSE	BKN	Wed, Oct 9, 2019	15.62	15.63	15.55	15.56
6706	NYSE	BKN	Tue, Oct 8, 2019	15.58	15.64	15.56	15.63
6705	NYSE	BKN	Mon, Oct 7, 2019	15.64	15.74	15.50	15.51
6704	NYSE	BKN	Fri, Oct 4, 2019	15.75	15.75	15.64	15.65
6703	NYSE	BKN	Thu, Oct 3, 2019	15.66	15.84	15.66	15.69
6702	NYSE	BKN	Wed, Oct 2, 2019	15.74	15.75	15.61	15.62
6701	NYSE	BKN	Tue, Oct 1, 2019	15.55	15.71	15.53	15.71
6700	NYSE	BKN	Mon, Sep 30, 2019	15.57	15.62	15.56	15.56
6699	NYSE	BKN	Fri, Sep 27, 2019	15.64	15.73	15.57	15.61
6698	NYSE	BKN	Thu, Sep 26, 2019	15.73	15.73	15.52	15.61
6697	NYSE	BKN	Wed, Sep 25, 2019	15.76	15.76	15.65	15.71
6696	NYSE	BKN	Tue, Sep 24, 2019	15.80	15.80	15.64	15.77
6695	NYSE	BKN	Mon, Sep 23, 2019	15.64	16.00	15.62	15.77
6694	NYSE	BKN	Fri, Sep 20, 2019	15.55	15.69	15.52	15.64
6693	NYSE	BKN	Thu, Sep 19, 2019	15.40	15.56	15.38	15.48
6692	NYSE	BKN	Wed, Sep 18, 2019	15.33	15.60	15.11	15.30
6691	NYSE	BKN	Tue, Sep 17, 2019	15.07	15.16	15.07	15.11
6690	NYSE	BKN	Mon, Sep 16, 2019	15.05	15.12	14.99	15.02
6689	NYSE	BKN	Fri, Sep 13, 2019	15.49	15.68	14.94	15.00
6688	NYSE	BKN	Thu, Sep 12, 2019	15.79	15.80	15.60	15.54
6687	NYSE	BKN	Wed, Sep 11, 2019	15.90	16.00	15.79	15.80
6686	NYSE	BKN	Tue, Sep 10, 2019	15.79	15.94	15.76	15.90
6685	NYSE	BKN	Mon, Sep 9, 2019	15.65	15.81	15.60	15.81
6684	NYSE	BKN	Fri, Sep 6, 2019	15.70	15.72	15.61	15.69
6683	NYSE	BKN	Thu, Sep 5, 2019	15.74	15.78	15.62	15.68
6682	NYSE	BKN	Wed, Sep 4, 2019	15.72	15.79	15.67	15.77
6681	NYSE	BKN	Tue, Sep 3, 2019	15.69	15.79	15.65	15.74
6680	NYSE	BKN	Fri, Aug 30, 2019	15.66	15.68	15.61	15.66
6679	NYSE	BKN	Thu, Aug 29, 2019	15.71	15.72	15.60	15.65
6678	NYSE	BKN	Wed, Aug 28, 2019	15.70	15.79	15.62	15.68
6677	NYSE	BKN	Tue, Aug 27, 2019	15.72	15.77	15.66	15.67
6676	NYSE	BKN	Mon, Aug 26, 2019	15.75	15.82	15.68	15.70
6675	NYSE	BKN	Fri, Aug 23, 2019	15.75	15.84	15.67	15.73
6674	NYSE	BKN	Thu, Aug 22, 2019	15.74	15.78	15.70	15.73
6673	NYSE	BKN	Wed, Aug 21, 2019	15.79	15.80	15.73	15.76
6672	NYSE	BKN	Tue, Aug 20, 2019	15.77	15.85	15.75	15.83
6671	NYSE	BKN	Mon, Aug 19, 2019	15.73	15.77	15.70	15.75
6670	NYSE	BKN	Fri, Aug 16, 2019	15.85	15.85	15.71	15.80
6669	NYSE	BKN	Thu, Aug 15, 2019	15.85	15.85	15.72	15.77
6668	NYSE	BKN	Wed, Aug 14, 2019	15.85	15.85	15.78	15.78
6667	NYSE	BKN	Tue, Aug 13, 2019	15.84	15.85	15.78	15.78
6666	NYSE	BKN	Mon, Aug 12, 2019	15.83	15.88	15.77	15.83
6665	NYSE	BKN	Fri, Aug 9, 2019	15.85	15.85	15.70	15.78
6664	NYSE	BKN	Thu, Aug 8, 2019	15.61	15.75	15.60	15.71
6663	NYSE	BKN	Wed, Aug 7, 2019	15.65	15.94	15.52	15.61
6662	NYSE	BKN	Tue, Aug 6, 2019	15.64	15.64	15.54	15.62
6661	NYSE	BKN	Mon, Aug 5, 2019	15.68	15.68	15.49	15.61
6660	NYSE	BKN	Fri, Aug 2, 2019	15.56	15.67	15.53	15.67
6659	NYSE	BKN	Thu, Aug 1, 2019	15.58	15.63	15.57	15.63
6658	NYSE	BKN	Wed, Jul 31, 2019	15.72	15.72	15.48	15.56
6657	NYSE	BKN	Tue, Jul 30, 2019	15.74	15.74	15.64	15.66
6656	NYSE	BKN	Mon, Jul 29, 2019	15.63	15.86	15.50	15.72
6655	NYSE	BKN	Fri, Jul 26, 2019	15.59	15.64	15.35	15.61
6654	NYSE	BKN	Thu, Jul 25, 2019	15.41	15.56	15.40	15.53
6653	NYSE	BKN	Wed, Jul 24, 2019	15.32	15.40	15.28	15.38
6652	NYSE	BKN	Tue, Jul 23, 2019	15.22	15.30	15.11	15.30
6651	NYSE	BKN	Mon, Jul 22, 2019	15.15	15.24	15.15	15.22
6650	NYSE	BKN	Fri, Jul 19, 2019	15.14	15.17	15.11	15.17
6649	NYSE	BKN	Thu, Jul 18, 2019	15.12	15.16	15.03	15.14
6648	NYSE	BKN	Wed, Jul 17, 2019	15.13	15.17	15.09	15.12
6647	NYSE	BKN	Tue, Jul 16, 2019	15.15	15.15	15.10	15.13
6646	NYSE	BKN	Mon, Jul 15, 2019	15.08	15.16	15.01	15.15
6645	NYSE	BKN	Fri, Jul 12, 2019	15.06	15.19	15.00	15.03
6644	NYSE	BKN	Thu, Jul 11, 2019	15.18	15.18	15.03	14.99
6643	NYSE	BKN	Wed, Jul 10, 2019	15.10	15.10	15.03	15.10
6642	NYSE	BKN	Tue, Jul 9, 2019	15.09	15.09	15.05	15.05
6641	NYSE	BKN	Mon, Jul 8, 2019	15.03	15.10	14.94	15.10
6640	NYSE	BKN	Fri, Jul 5, 2019	15.04	15.07	14.95	15.07
6639	NYSE	BKN	Wed, Jul 3, 2019	15.01	15.06	15.00	15.00
6638	NYSE	BKN	Tue, Jul 2, 2019	15.04	15.07	14.98	15.01
6637	NYSE	BKN	Mon, Jul 1, 2019	14.98	15.03	14.91	15.01
6636	NYSE	BKN	Fri, Jun 28, 2019	14.94	14.94	14.89	14.94
6635	NYSE	BKN	Thu, Jun 27, 2019	14.94	14.94	14.90	14.92
6634	NYSE	BKN	Wed, Jun 26, 2019	14.84	14.95	14.81	14.85
6633	NYSE	BKN	Tue, Jun 25, 2019	14.83	14.85	14.81	14.82
6632	NYSE	BKN	Mon, Jun 24, 2019	14.75	14.84	14.75	14.82
6631	NYSE	BKN	Fri, Jun 21, 2019	14.70	14.75	14.67	14.75
6630	NYSE	BKN	Thu, Jun 20, 2019	14.74	14.79	14.73	14.75
6629	NYSE	BKN	Wed, Jun 19, 2019	14.80	14.83	14.74	14.74
6628	NYSE	BKN	Tue, Jun 18, 2019	14.85	14.85	14.79	14.79
6627	NYSE	BKN	Mon, Jun 17, 2019	14.81	14.90	14.80	14.80
6626	NYSE	BKN	Fri, Jun 14, 2019	14.87	14.87	14.81	14.83
6625	NYSE	BKN	Thu, Jun 13, 2019	14.87	14.94	14.83	14.83
6624	NYSE	BKN	Wed, Jun 12, 2019	14.86	15.00	14.82	14.94
6623	NYSE	BKN	Tue, Jun 11, 2019	14.86	14.86	14.82	14.83
6622	NYSE	BKN	Mon, Jun 10, 2019	14.85	14.87	14.82	14.85
6621	NYSE	BKN	Fri, Jun 7, 2019	14.84	14.95	14.80	14.80
6620	NYSE	BKN	Thu, Jun 6, 2019	14.74	14.81	14.74	14.81
6619	NYSE	BKN	Wed, Jun 5, 2019	14.79	14.80	14.71	14.75
6618	NYSE	BKN	Tue, Jun 4, 2019	14.80	14.81	14.75	14.77
6617	NYSE	BKN	Mon, Jun 3, 2019	14.73	14.80	14.70	14.78
6616	NYSE	BKN	Fri, May 31, 2019	14.69	14.72	14.62	14.70
6615	NYSE	BKN	Thu, May 30, 2019	14.71	14.76	14.67	14.69
6614	NYSE	BKN	Wed, May 29, 2019	14.72	14.80	14.70	14.71
6613	NYSE	BKN	Tue, May 28, 2019	14.73	14.74	14.68	14.70
6612	NYSE	BKN	Fri, May 24, 2019	14.73	14.80	14.68	14.80
6611	NYSE	BKN	Thu, May 23, 2019	14.70	14.72	14.68	14.69
6610	NYSE	BKN	Wed, May 22, 2019	14.72	14.74	14.70	14.70
6609	NYSE	BKN	Tue, May 21, 2019	14.77	14.77	14.71	14.72
6608	NYSE	BKN	Mon, May 20, 2019	14.74	14.80	14.73	14.77
6607	NYSE	BKN	Fri, May 17, 2019	14.72	14.78	14.70	14.76
6606	NYSE	BKN	Thu, May 16, 2019	14.73	14.73	14.70	14.70
6605	NYSE	BKN	Wed, May 15, 2019	14.75	14.75	14.72	14.73
6604	NYSE	BKN	Tue, May 14, 2019	14.78	14.78	14.68	14.73
6603	NYSE	BKN	Mon, May 13, 2019	14.75	14.88	14.75	14.78
6602	NYSE	BKN	Fri, May 10, 2019	14.66	14.74	14.66	14.72
6601	NYSE	BKN	Thu, May 9, 2019	14.65	14.71	14.65	14.70
6600	NYSE	BKN	Wed, May 8, 2019	14.62	14.65	14.59	14.64
6599	NYSE	BKN	Tue, May 7, 2019	14.60	14.63	14.59	14.62
6598	NYSE	BKN	Mon, May 6, 2019	14.55	14.60	14.52	14.60
6597	NYSE	BKN	Fri, May 3, 2019	14.41	14.50	14.41	14.49
6596	NYSE	BKN	Thu, May 2, 2019	14.40	14.46	14.35	14.45
6595	NYSE	BKN	Wed, May 1, 2019	14.37	14.40	14.33	14.40
6594	NYSE	BKN	Tue, Apr 30, 2019	14.37	14.37	14.27	14.32
6593	NYSE	BKN	Mon, Apr 29, 2019	14.37	14.37	14.32	14.37
6592	NYSE	BKN	Fri, Apr 26, 2019	14.34	14.34	14.25	14.30
6591	NYSE	BKN	Thu, Apr 25, 2019	14.21	14.29	14.20	14.24
6590	NYSE	BKN	Wed, Apr 24, 2019	14.23	14.23	14.19	14.20
6589	NYSE	BKN	Tue, Apr 23, 2019	14.18	14.22	14.15	14.15
6588	NYSE	BKN	Mon, Apr 22, 2019	14.28	14.29	14.17	14.17
6587	NYSE	BKN	Thu, Apr 18, 2019	14.41	14.43	14.25	14.28
6586	NYSE	BKN	Wed, Apr 17, 2019	14.40	14.45	14.35	14.45
6585	NYSE	BKN	Tue, Apr 16, 2019	14.49	14.49	14.36	14.42
6584	NYSE	BKN	Mon, Apr 15, 2019	14.44	14.48	14.43	14.46
6583	NYSE	BKN	Fri, Apr 12, 2019	14.39	14.39	14.28	14.38
6582	NYSE	BKN	Thu, Apr 11, 2019	14.38	14.42	14.35	14.36
6581	NYSE	BKN	Wed, Apr 10, 2019	14.33	14.35	14.30	14.35
6580	NYSE	BKN	Tue, Apr 9, 2019	14.27	14.36	14.25	14.28
6579	NYSE	BKN	Mon, Apr 8, 2019	14.29	14.29	14.23	14.29
6578	NYSE	BKN	Fri, Apr 5, 2019	14.30	14.30	14.20	14.25
6577	NYSE	BKN	Thu, Apr 4, 2019	14.23	14.30	14.20	14.30
6576	NYSE	BKN	Wed, Apr 3, 2019	14.25	14.25	14.19	14.25
6575	NYSE	BKN	Tue, Apr 2, 2019	14.18	14.23	14.17	14.22
6574	NYSE	BKN	Mon, Apr 1, 2019	14.15	14.18	14.13	14.18
6573	NYSE	BKN	Fri, Mar 29, 2019	14.17	14.18	14.11	14.14
6572	NYSE	BKN	Thu, Mar 28, 2019	14.18	14.18	14.12	14.16
6571	NYSE	BKN	Wed, Mar 27, 2019	14.16	14.17	14.11	14.17
6570	NYSE	BKN	Tue, Mar 26, 2019	14.17	14.25	14.12	14.15
6569	NYSE	BKN	Mon, Mar 25, 2019	14.20	14.20	14.12	14.18
6568	NYSE	BKN	Fri, Mar 22, 2019	14.08	14.20	14.07	14.20
6567	NYSE	BKN	Thu, Mar 21, 2019	14.10	14.10	14.00	14.05
6566	NYSE	BKN	Wed, Mar 20, 2019	14.00	14.06	13.99	14.06
6565	NYSE	BKN	Tue, Mar 19, 2019	14.00	14.00	13.98	13.98
6564	NYSE	BKN	Mon, Mar 18, 2019	14.00	14.00	13.96	14.00
6563	NYSE	BKN	Fri, Mar 15, 2019	14.07	14.07	13.97	13.98
6562	NYSE	BKN	Thu, Mar 14, 2019	14.06	14.06	13.97	14.00
6561	NYSE	BKN	Wed, Mar 13, 2019	14.09	14.12	14.06	14.05
6560	NYSE	BKN	Tue, Mar 12, 2019	14.08	14.12	14.04	14.09
6559	NYSE	BKN	Mon, Mar 11, 2019	14.04	14.05	14.03	14.05
6558	NYSE	BKN	Fri, Mar 8, 2019	14.06	14.10	14.01	14.04
6557	NYSE	BKN	Thu, Mar 7, 2019	14.06	14.10	14.06	14.07
6556	NYSE	BKN	Wed, Mar 6, 2019	14.07	14.09	14.03	14.06
6555	NYSE	BKN	Tue, Mar 5, 2019	14.05	14.07	14.03	14.05
6554	NYSE	BKN	Mon, Mar 4, 2019	14.03	14.07	14.02	14.05
6553	NYSE	BKN	Fri, Mar 1, 2019	14.07	14.08	14.04	14.04
6552	NYSE	BKN	Thu, Feb 28, 2019	14.07	14.08	14.00	14.04
6551	NYSE	BKN	Wed, Feb 27, 2019	14.01	14.08	13.96	14.05
6550	NYSE	BKN	Tue, Feb 26, 2019	14.02	14.07	13.99	14.00
6549	NYSE	BKN	Mon, Feb 25, 2019	14.03	14.04	13.99	14.00
6548	NYSE	BKN	Fri, Feb 22, 2019	14.00	14.03	14.00	14.00
6547	NYSE	BKN	Thu, Feb 21, 2019	14.05	14.05	13.99	14.01
6546	NYSE	BKN	Wed, Feb 20, 2019	14.05	14.05	14.02	14.02
6545	NYSE	BKN	Tue, Feb 19, 2019	13.90	14.02	13.90	14.02
6544	NYSE	BKN	Fri, Feb 15, 2019	13.90	13.98	13.83	13.83
6543	NYSE	BKN	Thu, Feb 14, 2019	13.82	13.93	13.82	13.93
6542	NYSE	BKN	Wed, Feb 13, 2019	13.93	13.97	13.85	13.81
6541	NYSE	BKN	Tue, Feb 12, 2019	13.91	13.96	13.88	13.91
6540	NYSE	BKN	Mon, Feb 11, 2019	13.89	13.95	13.87	13.95
6539	NYSE	BKN	Fri, Feb 8, 2019	13.89	13.93	13.89	13.92
6538	NYSE	BKN	Thu, Feb 7, 2019	13.86	13.92	13.86	13.87
6537	NYSE	BKN	Wed, Feb 6, 2019	13.89	13.90	13.86	13.89
6536	NYSE	BKN	Tue, Feb 5, 2019	13.85	13.93	13.84	13.86
6535	NYSE	BKN	Mon, Feb 4, 2019	13.90	13.90	13.83	13.83
6534	NYSE	BKN	Fri, Feb 1, 2019	13.91	13.95	13.90	13.95
6533	NYSE	BKN	Thu, Jan 31, 2019	13.77	13.93	13.77	13.93
6532	NYSE	BKN	Wed, Jan 30, 2019	13.87	13.88	13.74	13.77
6531	NYSE	BKN	Tue, Jan 29, 2019	13.82	13.87	13.80	13.81
6530	NYSE	BKN	Mon, Jan 28, 2019	13.78	13.86	13.76	13.79
6529	NYSE	BKN	Fri, Jan 25, 2019	13.86	13.90	13.74	13.80
6528	NYSE	BKN	Thu, Jan 24, 2019	13.85	13.86	13.84	13.86
6527	NYSE	BKN	Wed, Jan 23, 2019	13.78	13.80	13.73	13.77
6526	NYSE	BKN	Tue, Jan 22, 2019	13.59	13.79	13.59	13.76
6525	NYSE	BKN	Fri, Jan 18, 2019	13.66	13.71	13.59	13.59
6524	NYSE	BKN	Thu, Jan 17, 2019	13.62	13.69	13.61	13.69
6523	NYSE	BKN	Wed, Jan 16, 2019	13.71	13.71	13.61	13.66
6522	NYSE	BKN	Tue, Jan 15, 2019	13.68	13.71	13.64	13.64
6521	NYSE	BKN	Mon, Jan 14, 2019	13.97	13.97	13.64	13.67
6520	NYSE	BKN	Fri, Jan 11, 2019	13.96	14.00	13.85	14.00
6519	NYSE	BKN	Thu, Jan 10, 2019	13.95	13.95	13.78	13.85
6518	NYSE	BKN	Wed, Jan 9, 2019	13.73	13.88	13.69	13.79
6517	NYSE	BKN	Tue, Jan 8, 2019	13.77	13.78	13.69	13.69
6516	NYSE	BKN	Mon, Jan 7, 2019	13.75	13.82	13.68	13.70
6515	NYSE	BKN	Fri, Jan 4, 2019	13.53	13.57	13.44	13.56
6514	NYSE	BKN	Thu, Jan 3, 2019	13.45	13.57	13.44	13.54
6513	NYSE	BKN	Wed, Jan 2, 2019	13.24	13.45	13.22	13.45
6512	NYSE	BKN	Mon, Dec 31, 2018	13.13	13.44	13.10	13.21
6511	NYSE	BKN	Fri, Dec 28, 2018	13.05	13.20	13.05	13.13
6510	NYSE	BKN	Thu, Dec 27, 2018	13.15	13.15	13.02	13.06
6509	NYSE	BKN	Wed, Dec 26, 2018	13.06	13.11	12.97	13.06
6508	NYSE	BKN	Mon, Dec 24, 2018	13.13	13.13	13.05	13.10
6507	NYSE	BKN	Fri, Dec 21, 2018	13.13	13.13	13.05	13.10
6506	NYSE	BKN	Thu, Dec 20, 2018	13.03	13.10	13.00	13.02
6505	NYSE	BKN	Wed, Dec 19, 2018	13.14	13.14	13.02	13.02
6504	NYSE	BKN	Tue, Dec 18, 2018	13.13	13.14	12.98	13.01
6503	NYSE	BKN	Mon, Dec 17, 2018	13.15	13.17	13.07	13.08
6502	NYSE	BKN	Fri, Dec 14, 2018	13.23	13.31	13.11	13.22
6501	NYSE	BKN	Thu, Dec 13, 2018	13.36	13.38	13.16	13.23
6500	NYSE	BKN	Wed, Dec 12, 2018	13.43	13.43	13.35	13.37
6499	NYSE	BKN	Tue, Dec 11, 2018	13.56	13.56	13.43	13.41
6498	NYSE	BKN	Mon, Dec 10, 2018	13.60	13.61	13.49	13.50
6497	NYSE	BKN	Fri, Dec 7, 2018	13.49	13.56	13.46	13.52
6496	NYSE	BKN	Thu, Dec 6, 2018	13.64	13.70	13.42	13.49
6495	NYSE	BKN	Tue, Dec 4, 2018	13.52	13.72	13.45	13.72
6494	NYSE	BKN	Mon, Dec 3, 2018	13.43	13.47	13.36	13.47
6493	NYSE	BKN	Fri, Nov 30, 2018	13.31	13.40	13.31	13.37
6492	NYSE	BKN	Thu, Nov 29, 2018	13.08	13.41	13.08	13.38
6491	NYSE	BKN	Wed, Nov 28, 2018	13.06	13.13	13.06	13.09
6490	NYSE	BKN	Tue, Nov 27, 2018	13.12	13.12	13.06	13.08
6489	NYSE	BKN	Mon, Nov 26, 2018	13.09	13.15	13.08	13.12
6488	NYSE	BKN	Fri, Nov 23, 2018	13.10	13.11	13.10	13.10
6487	NYSE	BKN	Wed, Nov 21, 2018	13.14	13.14	13.08	13.09
6486	NYSE	BKN	Tue, Nov 20, 2018	13.12	13.14	13.02	13.12
6485	NYSE	BKN	Mon, Nov 19, 2018	13.21	13.21	13.11	13.15
6484	NYSE	BKN	Fri, Nov 16, 2018	13.24	13.24	13.16	13.18
6483	NYSE	BKN	Thu, Nov 15, 2018	13.20	13.25	13.16	13.19
6482	NYSE	BKN	Wed, Nov 14, 2018	13.16	13.24	13.15	13.22
6481	NYSE	BKN	Tue, Nov 13, 2018	13.27	13.27	13.14	13.15
6480	NYSE	BKN	Mon, Nov 12, 2018	13.07	13.31	13.07	13.30
6479	NYSE	BKN	Fri, Nov 9, 2018	13.11	13.19	13.05	13.08
6478	NYSE	BKN	Thu, Nov 8, 2018	12.97	13.12	12.96	13.09
6477	NYSE	BKN	Wed, Nov 7, 2018	12.85	12.97	12.85	12.93
6476	NYSE	BKN	Tue, Nov 6, 2018	13.05	13.16	12.78	12.85
6475	NYSE	BKN	Mon, Nov 5, 2018	12.94	13.04	12.93	13.00
6474	NYSE	BKN	Fri, Nov 2, 2018	12.99	13.06	12.86	12.91
6473	NYSE	BKN	Thu, Nov 1, 2018	13.05	13.10	12.94	12.94
6472	NYSE	BKN	Wed, Oct 31, 2018	12.93	13.03	12.81	13.03
6471	NYSE	BKN	Tue, Oct 30, 2018	12.91	12.96	12.84	12.94
6470	NYSE	BKN	Mon, Oct 29, 2018	12.92	12.97	12.91	12.94
6469	NYSE	BKN	Fri, Oct 26, 2018	12.99	13.11	12.92	12.93
6468	NYSE	BKN	Thu, Oct 25, 2018	12.95	12.98	12.92	12.98
6467	NYSE	BKN	Wed, Oct 24, 2018	12.95	13.01	12.95	13.00
6466	NYSE	BKN	Tue, Oct 23, 2018	12.89	13.01	12.89	12.97
6465	NYSE	BKN	Mon, Oct 22, 2018	12.89	12.93	12.86	12.93
6464	NYSE	BKN	Fri, Oct 19, 2018	12.85	12.90	12.85	12.88
6463	NYSE	BKN	Thu, Oct 18, 2018	12.79	12.90	12.79	12.87
6462	NYSE	BKN	Wed, Oct 17, 2018	12.80	12.81	12.76	12.78
6461	NYSE	BKN	Tue, Oct 16, 2018	12.77	12.80	12.75	12.78
6460	NYSE	BKN	Mon, Oct 15, 2018	12.75	12.82	12.72	12.76
6459	NYSE	BKN	Fri, Oct 12, 2018	12.75	12.82	12.74	12.77
6458	NYSE	BKN	Thu, Oct 11, 2018	12.85	12.86	12.74	12.74
6457	NYSE	BKN	Wed, Oct 10, 2018	12.83	12.88	12.82	12.84
6456	NYSE	BKN	Tue, Oct 9, 2018	12.90	12.94	12.86	12.91
6455	NYSE	BKN	Mon, Oct 8, 2018	13.01	13.01	12.86	12.88
6454	NYSE	BKN	Fri, Oct 5, 2018	13.10	13.16	12.76	12.97
6453	NYSE	BKN	Thu, Oct 4, 2018	13.16	13.20	13.07	13.12
6452	NYSE	BKN	Wed, Oct 3, 2018	13.25	13.30	13.17	13.18
6451	NYSE	BKN	Tue, Oct 2, 2018	13.26	13.32	13.22	13.25
6450	NYSE	BKN	Mon, Oct 1, 2018	13.32	13.35	13.26	13.28
6449	NYSE	BKN	Fri, Sep 28, 2018	13.36	13.39	13.27	13.27
6448	NYSE	BKN	Thu, Sep 27, 2018	13.28	13.34	13.24	13.32
6447	NYSE	BKN	Wed, Sep 26, 2018	13.31	13.32	13.16	13.28
6446	NYSE	BKN	Tue, Sep 25, 2018	13.26	13.31	13.26	13.31
6445	NYSE	BKN	Mon, Sep 24, 2018	13.30	13.33	13.23	13.27
6444	NYSE	BKN	Fri, Sep 21, 2018	13.39	13.43	13.33	13.36
6443	NYSE	BKN	Thu, Sep 20, 2018	13.46	13.47	13.38	13.41
6442	NYSE	BKN	Wed, Sep 19, 2018	13.57	13.60	13.38	13.43
6441	NYSE	BKN	Tue, Sep 18, 2018	13.68	13.69	13.54	13.54
6440	NYSE	BKN	Mon, Sep 17, 2018	13.75	13.77	13.67	13.72
6439	NYSE	BKN	Fri, Sep 14, 2018	13.77	13.83	13.75	13.77
6438	NYSE	BKN	Thu, Sep 13, 2018	13.86	13.86	13.79	13.81
6437	NYSE	BKN	Wed, Sep 12, 2018	13.93	13.94	13.85	13.84
6436	NYSE	BKN	Tue, Sep 11, 2018	13.87	13.96	13.87	13.91
6435	NYSE	BKN	Mon, Sep 10, 2018	13.89	13.93	13.86	13.91
6434	NYSE	BKN	Fri, Sep 7, 2018	13.92	13.98	13.86	13.88
6433	NYSE	BKN	Thu, Sep 6, 2018	14.07	14.08	13.95	13.98
6432	NYSE	BKN	Wed, Sep 5, 2018	14.08	14.08	14.04	14.08
6431	NYSE	BKN	Tue, Sep 4, 2018	14.16	14.16	14.07	14.07
6430	NYSE	BKN	Fri, Aug 31, 2018	14.14	14.17	14.10	14.16
6429	NYSE	BKN	Thu, Aug 30, 2018	14.11	14.13	14.10	14.12
6428	NYSE	BKN	Wed, Aug 29, 2018	14.14	14.14	14.10	14.10
6427	NYSE	BKN	Tue, Aug 28, 2018	14.15	14.15	14.11	14.12
6426	NYSE	BKN	Mon, Aug 27, 2018	14.16	14.17	14.14	14.14
6425	NYSE	BKN	Fri, Aug 24, 2018	14.13	14.16	14.07	14.16
6424	NYSE	BKN	Thu, Aug 23, 2018	14.07	14.13	14.04	14.13
6423	NYSE	BKN	Wed, Aug 22, 2018	14.07	14.07	14.02	14.07
6422	NYSE	BKN	Tue, Aug 21, 2018	14.00	14.04	14.00	14.01
6421	NYSE	BKN	Mon, Aug 20, 2018	14.01	14.02	14.01	14.01
6420	NYSE	BKN	Fri, Aug 17, 2018	14.00	14.00	13.97	13.97
6419	NYSE	BKN	Thu, Aug 16, 2018	14.00	14.00	13.97	13.97
6418	NYSE	BKN	Wed, Aug 15, 2018	13.99	14.00	13.98	13.99
6417	NYSE	BKN	Tue, Aug 14, 2018	14.01	14.01	13.97	13.99
6416	NYSE	BKN	Mon, Aug 13, 2018	14.09	14.09	14.05	13.99
6415	NYSE	BKN	Fri, Aug 10, 2018	14.12	14.12	14.07	14.07
6414	NYSE	BKN	Thu, Aug 9, 2018	14.13	14.13	14.09	14.10
6413	NYSE	BKN	Wed, Aug 8, 2018	14.10	14.21	14.08	14.12
6412	NYSE	BKN	Tue, Aug 7, 2018	14.10	14.11	14.06	14.08
6411	NYSE	BKN	Mon, Aug 6, 2018	14.06	14.12	14.06	14.11
6410	NYSE	BKN	Fri, Aug 3, 2018	14.05	14.14	14.05	14.10
6409	NYSE	BKN	Thu, Aug 2, 2018	14.08	14.08	14.05	14.08
6408	NYSE	BKN	Wed, Aug 1, 2018	14.07	14.08	14.03	14.08
6407	NYSE	BKN	Tue, Jul 31, 2018	14.04	14.05	13.97	14.02
6406	NYSE	BKN	Mon, Jul 30, 2018	14.14	14.14	14.03	14.06
6405	NYSE	BKN	Fri, Jul 27, 2018	14.11	14.11	14.03	14.05
6404	NYSE	BKN	Thu, Jul 26, 2018	14.06	14.10	14.04	14.10
6403	NYSE	BKN	Wed, Jul 25, 2018	13.62	14.06	13.62	14.06
6402	NYSE	BKN	Tue, Jul 24, 2018	14.03	14.05	14.02	14.02
6401	NYSE	BKN	Mon, Jul 23, 2018	13.97	14.07	13.95	14.07
6400	NYSE	BKN	Fri, Jul 20, 2018	13.96	13.97	13.94	13.95
6399	NYSE	BKN	Thu, Jul 19, 2018	13.98	13.99	13.94	13.97
6398	NYSE	BKN	Wed, Jul 18, 2018	14.02	14.02	13.94	13.97
6397	NYSE	BKN	Tue, Jul 17, 2018	14.06	14.08	13.97	13.97
6396	NYSE	BKN	Mon, Jul 16, 2018	14.06	14.06	14.02	14.02
6395	NYSE	BKN	Fri, Jul 13, 2018	14.10	14.10	14.02	14.03
6394	NYSE	BKN	Thu, Jul 12, 2018	14.07	14.15	14.07	14.06
6393	NYSE	BKN	Wed, Jul 11, 2018	14.24	14.25	14.15	14.17
6392	NYSE	BKN	Tue, Jul 10, 2018	14.26	14.26	14.24	14.24
6391	NYSE	BKN	Mon, Jul 9, 2018	14.37	14.38	14.19	14.29
6390	NYSE	BKN	Fri, Jul 6, 2018	14.05	14.45	14.05	14.45
6389	NYSE	BKN	Thu, Jul 5, 2018	14.05	14.06	14.01	14.04
6388	NYSE	BKN	Tue, Jul 3, 2018	14.05	14.11	14.03	14.07
6387	NYSE	BKN	Mon, Jul 2, 2018	14.15	14.18	14.01	14.02
6386	NYSE	BKN	Fri, Jun 29, 2018	13.98	14.08	13.98	14.07
6385	NYSE	BKN	Thu, Jun 28, 2018	13.94	14.00	13.93	13.94
6384	NYSE	BKN	Wed, Jun 27, 2018	13.90	13.98	13.90	13.92
6383	NYSE	BKN	Tue, Jun 26, 2018	13.85	13.91	13.82	13.90
6382	NYSE	BKN	Mon, Jun 25, 2018	13.90	13.91	13.81	13.91
6381	NYSE	BKN	Fri, Jun 22, 2018	13.81	13.93	13.81	13.93
6380	NYSE	BKN	Thu, Jun 21, 2018	13.77	13.89	13.76	13.82
6379	NYSE	BKN	Wed, Jun 20, 2018	13.75	13.78	13.75	13.78
6378	NYSE	BKN	Tue, Jun 19, 2018	13.72	13.77	13.69	13.77
6377	NYSE	BKN	Mon, Jun 18, 2018	13.69	13.69	13.67	13.68
6376	NYSE	BKN	Fri, Jun 15, 2018	13.73	13.73	13.66	13.67
6375	NYSE	BKN	Thu, Jun 14, 2018	13.71	13.72	13.68	13.71
6374	NYSE	BKN	Wed, Jun 13, 2018	13.86	13.87	13.75	13.70
6373	NYSE	BKN	Tue, Jun 12, 2018	13.87	13.90	13.85	13.87
6372	NYSE	BKN	Mon, Jun 11, 2018	13.95	13.96	13.80	13.86
6371	NYSE	BKN	Fri, Jun 8, 2018	13.94	13.98	13.91	13.96
6370	NYSE	BKN	Thu, Jun 7, 2018	13.90	13.94	13.90	13.94
6369	NYSE	BKN	Wed, Jun 6, 2018	13.88	13.94	13.83	13.86
6368	NYSE	BKN	Tue, Jun 5, 2018	13.82	14.00	13.82	13.88
6367	NYSE	BKN	Mon, Jun 4, 2018	13.98	14.00	13.90	14.00
6366	NYSE	BKN	Fri, Jun 1, 2018	13.90	13.98	13.88	13.96
6365	NYSE	BKN	Thu, May 31, 2018	13.83	13.90	13.83	13.90
6364	NYSE	BKN	Wed, May 30, 2018	13.82	13.83	13.79	13.83
6363	NYSE	BKN	Tue, May 29, 2018	13.81	13.82	13.77	13.80
6362	NYSE	BKN	Fri, May 25, 2018	13.81	13.81	13.75	13.77
6361	NYSE	BKN	Thu, May 24, 2018	13.76	13.77	13.72	13.74
6360	NYSE	BKN	Wed, May 23, 2018	13.80	13.81	13.68	13.70
6359	NYSE	BKN	Tue, May 22, 2018	13.80	13.80	13.72	13.78
6358	NYSE	BKN	Mon, May 21, 2018	13.79	13.79	13.74	13.79
6357	NYSE	BKN	Fri, May 18, 2018	13.79	13.79	13.76	13.76
6356	NYSE	BKN	Thu, May 17, 2018	13.80	13.82	13.77	13.80
6355	NYSE	BKN	Wed, May 16, 2018	13.86	13.88	13.80	13.81
6354	NYSE	BKN	Tue, May 15, 2018	13.85	13.86	13.81	13.86
6353	NYSE	BKN	Mon, May 14, 2018	13.86	13.91	13.84	13.88
6352	NYSE	BKN	Fri, May 11, 2018	13.83	13.88	13.80	13.86
6351	NYSE	BKN	Thu, May 10, 2018	13.75	13.85	13.70	13.85
6350	NYSE	BKN	Wed, May 9, 2018	13.70	13.70	13.68	13.69
6349	NYSE	BKN	Tue, May 8, 2018	13.74	13.76	13.70	13.72
6348	NYSE	BKN	Mon, May 7, 2018	13.69	13.76	13.69	13.76
6347	NYSE	BKN	Fri, May 4, 2018	13.69	13.71	13.66	13.69
6346	NYSE	BKN	Thu, May 3, 2018	13.66	13.69	13.63	13.68
6345	NYSE	BKN	Wed, May 2, 2018	13.63	13.66	13.60	13.66
6344	NYSE	BKN	Tue, May 1, 2018	13.57	13.64	13.55	13.64
6343	NYSE	BKN	Mon, Apr 30, 2018	13.58	13.58	13.54	13.58
6342	NYSE	BKN	Fri, Apr 27, 2018	13.57	13.65	13.52	13.54
6341	NYSE	BKN	Thu, Apr 26, 2018	13.51	13.57	13.51	13.57
6340	NYSE	BKN	Wed, Apr 25, 2018	13.55	13.56	13.49	13.55
6339	NYSE	BKN	Tue, Apr 24, 2018	13.61	13.61	13.55	13.60
6338	NYSE	BKN	Mon, Apr 23, 2018	13.60	13.61	13.58	13.61
6337	NYSE	BKN	Fri, Apr 20, 2018	13.60	13.62	13.56	13.60
6336	NYSE	BKN	Thu, Apr 19, 2018	13.63	13.63	13.59	13.60
6335	NYSE	BKN	Wed, Apr 18, 2018	13.61	13.65	13.61	13.63
6334	NYSE	BKN	Tue, Apr 17, 2018	13.72	13.75	13.70	13.70
6333	NYSE	BKN	Mon, Apr 16, 2018	13.68	13.73	13.68	13.72
6332	NYSE	BKN	Fri, Apr 13, 2018	13.72	13.73	13.67	13.68
6331	NYSE	BKN	Thu, Apr 12, 2018	13.74	13.85	13.74	13.72
6330	NYSE	BKN	Wed, Apr 11, 2018	13.72	13.73	13.65	13.73
6329	NYSE	BKN	Tue, Apr 10, 2018	13.73	13.73	13.65	13.67
6328	NYSE	BKN	Mon, Apr 9, 2018	13.66	13.71	13.65	13.67
6327	NYSE	BKN	Fri, Apr 6, 2018	13.80	13.81	13.69	13.70
6326	NYSE	BKN	Thu, Apr 5, 2018	13.72	13.75	13.68	13.74
6325	NYSE	BKN	Wed, Apr 4, 2018	13.69	13.73	13.65	13.73
6324	NYSE	BKN	Tue, Apr 3, 2018	13.75	13.75	13.68	13.69
6323	NYSE	BKN	Mon, Apr 2, 2018	13.79	13.79	13.69	13.73
6322	NYSE	BKN	Thu, Mar 29, 2018	13.72	13.77	13.71	13.73
6321	NYSE	BKN	Wed, Mar 28, 2018	13.62	13.74	13.62	13.67
6320	NYSE	BKN	Tue, Mar 27, 2018	13.64	13.71	13.64	13.71
6319	NYSE	BKN	Mon, Mar 26, 2018	13.55	13.65	13.53	13.65
6318	NYSE	BKN	Fri, Mar 23, 2018	13.57	13.59	13.52	13.54
6317	NYSE	BKN	Thu, Mar 22, 2018	13.59	13.61	13.57	13.57
6316	NYSE	BKN	Wed, Mar 21, 2018	13.56	13.59	13.53	13.59
6315	NYSE	BKN	Tue, Mar 20, 2018	13.60	13.61	13.55	13.56
6314	NYSE	BKN	Mon, Mar 19, 2018	13.61	13.62	13.58	13.60
6313	NYSE	BKN	Fri, Mar 16, 2018	13.62	13.62	13.60	13.62
6312	NYSE	BKN	Thu, Mar 15, 2018	13.68	13.68	13.60	13.62
6311	NYSE	BKN	Wed, Mar 14, 2018	13.70	13.70	13.63	13.67
6310	NYSE	BKN	Tue, Mar 13, 2018	13.75	13.75	13.71	13.65
6309	NYSE	BKN	Mon, Mar 12, 2018	13.68	13.74	13.68	13.69
6308	NYSE	BKN	Fri, Mar 9, 2018	13.72	13.73	13.67	13.70
6307	NYSE	BKN	Thu, Mar 8, 2018	13.69	13.74	13.68	13.71
6306	NYSE	BKN	Wed, Mar 7, 2018	13.75	13.77	13.67	13.68
6305	NYSE	BKN	Tue, Mar 6, 2018	13.67	13.73	13.67	13.71
6304	NYSE	BKN	Mon, Mar 5, 2018	13.69	13.72	13.62	13.67
6303	NYSE	BKN	Fri, Mar 2, 2018	13.69	13.70	13.64	13.65
6302	NYSE	BKN	Thu, Mar 1, 2018	13.83	13.83	13.72	13.75
6301	NYSE	BKN	Wed, Feb 28, 2018	13.86	13.86	13.72	13.76
6300	NYSE	BKN	Tue, Feb 27, 2018	13.86	13.87	13.77	13.82
6299	NYSE	BKN	Mon, Feb 26, 2018	13.90	13.91	13.80	13.81
6298	NYSE	BKN	Fri, Feb 23, 2018	13.80	13.86	13.77	13.85
6297	NYSE	BKN	Thu, Feb 22, 2018	13.84	13.86	13.75	13.76
6296	NYSE	BKN	Wed, Feb 21, 2018	13.94	13.94	13.82	13.85
6295	NYSE	BKN	Tue, Feb 20, 2018	13.98	13.98	13.84	13.91
6294	NYSE	BKN	Fri, Feb 16, 2018	13.90	13.94	13.89	13.91
6293	NYSE	BKN	Thu, Feb 15, 2018	13.90	13.90	13.82	13.90
6292	NYSE	BKN	Wed, Feb 14, 2018	13.89	13.89	13.81	13.88
6291	NYSE	BKN	Tue, Feb 13, 2018	13.83	13.92	13.81	13.83
6290	NYSE	BKN	Mon, Feb 12, 2018	13.80	13.84	13.80	13.82
6289	NYSE	BKN	Fri, Feb 9, 2018	13.91	13.91	13.78	13.84
6288	NYSE	BKN	Thu, Feb 8, 2018	13.90	13.90	13.82	13.86
6287	NYSE	BKN	Wed, Feb 7, 2018	13.78	13.99	13.76	13.91
6286	NYSE	BKN	Tue, Feb 6, 2018	13.63	13.76	13.63	13.75
6285	NYSE	BKN	Mon, Feb 5, 2018	13.75	13.78	13.62	13.66
6284	NYSE	BKN	Fri, Feb 2, 2018	13.87	13.87	13.79	13.81
6283	NYSE	BKN	Thu, Feb 1, 2018	13.96	13.96	13.88	13.91
6282	NYSE	BKN	Wed, Jan 31, 2018	13.97	13.97	13.90	13.92
6281	NYSE	BKN	Tue, Jan 30, 2018	13.96	14.00	13.87	13.94
6280	NYSE	BKN	Mon, Jan 29, 2018	14.19	14.20	13.99	14.00
6279	NYSE	BKN	Fri, Jan 26, 2018	14.39	14.39	14.23	14.23
6278	NYSE	BKN	Thu, Jan 25, 2018	14.44	14.44	14.39	14.40
6277	NYSE	BKN	Wed, Jan 24, 2018	14.53	14.53	14.44	14.45
6276	NYSE	BKN	Tue, Jan 23, 2018	14.53	14.54	14.45	14.51
6275	NYSE	BKN	Mon, Jan 22, 2018	14.49	14.52	14.48	14.48
6274	NYSE	BKN	Fri, Jan 19, 2018	14.51	14.52	14.47	14.52
6273	NYSE	BKN	Thu, Jan 18, 2018	14.54	14.56	14.48	14.49
6272	NYSE	BKN	Wed, Jan 17, 2018	14.63	14.67	14.57	14.58
6271	NYSE	BKN	Tue, Jan 16, 2018	14.73	14.80	14.61	14.62
6270	NYSE	BKN	Fri, Jan 12, 2018	14.86	14.86	14.67	14.75
6269	NYSE	BKN	Thu, Jan 11, 2018	14.85	14.92	14.85	14.82
6268	NYSE	BKN	Wed, Jan 10, 2018	14.90	14.91	14.85	14.87
6267	NYSE	BKN	Tue, Jan 9, 2018	14.88	14.93	14.83	14.93
6266	NYSE	BKN	Mon, Jan 8, 2018	14.98	14.98	14.83	14.88
6265	NYSE	BKN	Fri, Jan 5, 2018	15.01	15.02	14.93	14.94
6264	NYSE	BKN	Thu, Jan 4, 2018	14.98	15.04	14.92	14.97
6263	NYSE	BKN	Wed, Jan 3, 2018	14.96	15.00	14.93	15.00
6262	NYSE	BKN	Tue, Jan 2, 2018	14.93	14.98	14.89	14.92
6261	NYSE	BKN	Fri, Dec 29, 2017	14.90	14.92	14.84	14.92
6260	NYSE	BKN	Thu, Dec 28, 2017	14.72	14.85	14.72	14.85
6259	NYSE	BKN	Wed, Dec 27, 2017	14.72	14.76	14.68	14.72
6258	NYSE	BKN	Tue, Dec 26, 2017	14.64	14.74	14.64	14.68
6257	NYSE	BKN	Fri, Dec 22, 2017	14.76	14.76	14.63	14.67
6256	NYSE	BKN	Thu, Dec 21, 2017	14.68	14.74	14.64	14.72
6255	NYSE	BKN	Wed, Dec 20, 2017	14.67	14.72	14.60	14.66
6254	NYSE	BKN	Tue, Dec 19, 2017	14.64	14.71	14.60	14.70
6253	NYSE	BKN	Mon, Dec 18, 2017	14.69	14.74	14.64	14.64
6252	NYSE	BKN	Fri, Dec 15, 2017	14.71	14.73	14.69	14.72
6251	NYSE	BKN	Thu, Dec 14, 2017	14.67	14.77	14.65	14.76
6250	NYSE	BKN	Wed, Dec 13, 2017	14.64	14.70	14.59	14.69
6249	NYSE	BKN	Tue, Dec 12, 2017	14.64	14.67	14.62	14.66
6248	NYSE	BKN	Mon, Dec 11, 2017	14.69	14.72	14.62	14.69
6247	NYSE	BKN	Fri, Dec 8, 2017	14.75	14.84	14.75	14.81
6246	NYSE	BKN	Thu, Dec 7, 2017	14.80	14.86	14.78	14.80
6245	NYSE	BKN	Wed, Dec 6, 2017	14.75	14.85	14.75	14.80
6244	NYSE	BKN	Tue, Dec 5, 2017	14.58	14.72	14.57	14.72
6243	NYSE	BKN	Mon, Dec 4, 2017	14.60	14.62	14.56	14.59
6242	NYSE	BKN	Fri, Dec 1, 2017	14.58	14.64	14.55	14.58
6241	NYSE	BKN	Thu, Nov 30, 2017	14.46	14.60	14.46	14.53
6240	NYSE	BKN	Wed, Nov 29, 2017	14.52	14.52	14.45	14.47
6239	NYSE	BKN	Tue, Nov 28, 2017	14.57	14.57	14.51	14.53
6238	NYSE	BKN	Mon, Nov 27, 2017	14.60	14.61	14.56	14.56
6237	NYSE	BKN	Fri, Nov 24, 2017	14.61	14.64	14.58	14.63
6236	NYSE	BKN	Wed, Nov 22, 2017	14.61	14.67	14.57	14.59
6235	NYSE	BKN	Tue, Nov 21, 2017	14.64	14.69	14.61	14.63
6234	NYSE	BKN	Mon, Nov 20, 2017	14.64	14.70	14.62	14.62
6233	NYSE	BKN	Fri, Nov 17, 2017	14.66	14.71	14.65	14.65
6232	NYSE	BKN	Thu, Nov 16, 2017	14.68	14.74	14.65	14.65
6231	NYSE	BKN	Wed, Nov 15, 2017	14.74	14.75	14.69	14.69
6230	NYSE	BKN	Tue, Nov 14, 2017	14.67	14.74	14.67	14.72
6229	NYSE	BKN	Mon, Nov 13, 2017	14.70	14.74	14.70	14.66
6228	NYSE	BKN	Fri, Nov 10, 2017	14.73	14.73	14.65	14.68
6227	NYSE	BKN	Thu, Nov 9, 2017	14.68	14.77	14.64	14.77
6226	NYSE	BKN	Wed, Nov 8, 2017	14.75	14.93	14.69	14.73
6225	NYSE	BKN	Tue, Nov 7, 2017	14.68	14.73	14.66	14.72
6224	NYSE	BKN	Mon, Nov 6, 2017	14.59	14.70	14.59	14.70
6223	NYSE	BKN	Fri, Nov 3, 2017	14.58	14.63	14.56	14.58
6222	NYSE	BKN	Thu, Nov 2, 2017	14.61	14.63	14.59	14.59
6221	NYSE	BKN	Wed, Nov 1, 2017	14.62	14.66	14.57	14.60
6220	NYSE	BKN	Tue, Oct 31, 2017	14.66	14.68	14.60	14.61
6219	NYSE	BKN	Mon, Oct 30, 2017	14.65	14.75	14.63	14.66
6218	NYSE	BKN	Fri, Oct 27, 2017	14.74	14.78	14.65	14.65
6217	NYSE	BKN	Thu, Oct 26, 2017	14.78	14.88	14.76	14.77
6216	NYSE	BKN	Wed, Oct 25, 2017	14.90	14.93	14.81	14.81
6215	NYSE	BKN	Tue, Oct 24, 2017	14.93	15.00	14.92	14.93
6214	NYSE	BKN	Mon, Oct 23, 2017	14.90	14.96	14.90	14.96
6213	NYSE	BKN	Fri, Oct 20, 2017	14.96	14.96	14.89	14.93
6212	NYSE	BKN	Thu, Oct 19, 2017	14.97	15.04	14.97	14.99
6211	NYSE	BKN	Wed, Oct 18, 2017	15.01	15.03	14.95	14.98
6210	NYSE	BKN	Tue, Oct 17, 2017	15.04	15.09	14.99	15.01
6209	NYSE	BKN	Mon, Oct 16, 2017	15.06	15.08	15.04	15.05
6208	NYSE	BKN	Fri, Oct 13, 2017	15.13	15.14	15.02	15.05
6207	NYSE	BKN	Thu, Oct 12, 2017	15.11	15.17	15.07	15.07
6206	NYSE	BKN	Wed, Oct 11, 2017	15.05	15.10	15.04	15.05
6205	NYSE	BKN	Tue, Oct 10, 2017	15.04	15.09	15.04	15.05
6204	NYSE	BKN	Mon, Oct 9, 2017	15.02	15.05	15.00	15.04
6203	NYSE	BKN	Fri, Oct 6, 2017	15.00	15.05	14.98	14.99
6202	NYSE	BKN	Thu, Oct 5, 2017	15.00	15.07	15.00	15.06
6201	NYSE	BKN	Wed, Oct 4, 2017	15.02	15.07	14.98	15.01
6200	NYSE	BKN	Tue, Oct 3, 2017	14.94	15.08	14.93	15.04
6199	NYSE	BKN	Mon, Oct 2, 2017	14.98	15.00	14.94	14.99
6198	NYSE	BKN	Fri, Sep 29, 2017	15.00	15.00	14.94	14.96
6197	NYSE	BKN	Thu, Sep 28, 2017	14.94	15.00	14.90	14.96
6196	NYSE	BKN	Wed, Sep 27, 2017	15.13	15.14	14.98	14.99
6195	NYSE	BKN	Tue, Sep 26, 2017	15.21	15.21	15.10	15.16
6194	NYSE	BKN	Mon, Sep 25, 2017	15.12	15.21	15.09	15.21
6193	NYSE	BKN	Fri, Sep 22, 2017	15.11	15.15	15.08	15.13
6192	NYSE	BKN	Thu, Sep 21, 2017	15.08	15.15	15.08	15.10
6191	NYSE	BKN	Wed, Sep 20, 2017	15.14	15.18	15.07	15.09
6190	NYSE	BKN	Tue, Sep 19, 2017	15.20	15.22	15.12	15.16
6189	NYSE	BKN	Mon, Sep 18, 2017	15.24	15.26	15.20	15.22
6188	NYSE	BKN	Fri, Sep 15, 2017	15.17	15.26	15.17	15.24
6187	NYSE	BKN	Thu, Sep 14, 2017	15.29	15.29	15.17	15.17
6186	NYSE	BKN	Wed, Sep 13, 2017	15.29	15.33	15.23	15.18
6185	NYSE	BKN	Tue, Sep 12, 2017	15.27	15.33	15.27	15.30
6184	NYSE	BKN	Mon, Sep 11, 2017	15.30	15.36	15.25	15.29
6183	NYSE	BKN	Fri, Sep 8, 2017	15.37	15.43	15.30	15.30
6182	NYSE	BKN	Thu, Sep 7, 2017	15.45	15.53	15.35	15.37
6181	NYSE	BKN	Wed, Sep 6, 2017	15.44	15.52	15.39	15.47
6180	NYSE	BKN	Tue, Sep 5, 2017	15.37	15.54	15.37	15.48
6179	NYSE	BKN	Fri, Sep 1, 2017	15.41	15.45	15.39	15.42
6178	NYSE	BKN	Thu, Aug 31, 2017	15.39	15.44	15.38	15.40
6177	NYSE	BKN	Wed, Aug 30, 2017	15.49	15.49	15.37	15.37
6176	NYSE	BKN	Tue, Aug 29, 2017	15.35	15.49	15.33	15.47
6175	NYSE	BKN	Mon, Aug 28, 2017	15.25	15.33	15.23	15.33
6174	NYSE	BKN	Fri, Aug 25, 2017	15.33	15.33	15.25	15.25
6173	NYSE	BKN	Thu, Aug 24, 2017	15.36	15.36	15.28	15.34
6172	NYSE	BKN	Wed, Aug 23, 2017	15.30	15.36	15.26	15.36
6171	NYSE	BKN	Tue, Aug 22, 2017	15.23	15.32	15.23	15.30
6170	NYSE	BKN	Mon, Aug 21, 2017	15.20	15.28	15.20	15.24
6169	NYSE	BKN	Fri, Aug 18, 2017	15.18	15.23	15.12	15.23
6168	NYSE	BKN	Thu, Aug 17, 2017	15.15	15.20	15.14	15.18
6167	NYSE	BKN	Wed, Aug 16, 2017	15.06	15.15	15.04	15.15
6166	NYSE	BKN	Tue, Aug 15, 2017	15.11	15.11	15.04	15.09
6165	NYSE	BKN	Mon, Aug 14, 2017	15.13	15.17	15.08	15.09
6164	NYSE	BKN	Fri, Aug 11, 2017	14.91	15.20	14.71	15.13
6163	NYSE	BKN	Thu, Aug 10, 2017	15.32	15.32	15.15	15.10
6162	NYSE	BKN	Wed, Aug 9, 2017	15.45	15.45	15.25	15.25
6161	NYSE	BKN	Tue, Aug 8, 2017	15.46	15.48	15.33	15.35
6160	NYSE	BKN	Mon, Aug 7, 2017	15.58	15.62	15.48	15.48
6159	NYSE	BKN	Fri, Aug 4, 2017	15.67	15.70	15.49	15.50
6158	NYSE	BKN	Thu, Aug 3, 2017	15.70	15.72	15.67	15.68
6157	NYSE	BKN	Wed, Aug 2, 2017	15.67	15.75	15.66	15.72
6156	NYSE	BKN	Tue, Aug 1, 2017	15.46	15.75	15.46	15.68
6155	NYSE	BKN	Mon, Jul 31, 2017	15.27	15.48	15.27	15.48
6154	NYSE	BKN	Fri, Jul 28, 2017	15.17	15.32	15.11	15.32
6153	NYSE	BKN	Thu, Jul 27, 2017	15.17	15.17	15.10	15.14
6152	NYSE	BKN	Wed, Jul 26, 2017	15.11	15.16	15.07	15.15
6151	NYSE	BKN	Tue, Jul 25, 2017	15.13	15.13	15.05	15.09
6150	NYSE	BKN	Mon, Jul 24, 2017	15.15	15.16	15.08	15.13
6149	NYSE	BKN	Fri, Jul 21, 2017	15.16	15.17	15.11	15.15
6148	NYSE	BKN	Thu, Jul 20, 2017	15.13	15.18	15.09	15.10
6147	NYSE	BKN	Wed, Jul 19, 2017	15.16	15.16	15.14	15.15
6146	NYSE	BKN	Tue, Jul 18, 2017	15.17	15.17	15.09	15.11
6145	NYSE	BKN	Mon, Jul 17, 2017	15.16	15.17	15.12	15.15
6144	NYSE	BKN	Fri, Jul 14, 2017	15.06	15.17	15.06	15.17
6143	NYSE	BKN	Thu, Jul 13, 2017	14.98	15.05	14.96	15.05
6142	NYSE	BKN	Wed, Jul 12, 2017	14.94	14.99	14.93	14.98
6141	NYSE	BKN	Tue, Jul 11, 2017	14.88	14.96	14.88	14.90
6140	NYSE	BKN	Mon, Jul 10, 2017	14.87	14.93	14.84	14.92
6139	NYSE	BKN	Fri, Jul 7, 2017	14.77	14.85	14.77	14.81
6138	NYSE	BKN	Thu, Jul 6, 2017	14.87	14.87	14.78	14.82
6137	NYSE	BKN	Wed, Jul 5, 2017	14.89	14.90	14.83	14.90
6136	NYSE	BKN	Mon, Jul 3, 2017	14.88	14.90	14.82	14.83
6135	NYSE	BKN	Fri, Jun 30, 2017	14.82	14.83	14.76	14.83
6134	NYSE	BKN	Thu, Jun 29, 2017	14.96	14.96	14.72	14.80
6133	NYSE	BKN	Wed, Jun 28, 2017	15.00	15.00	14.95	14.95
6132	NYSE	BKN	Tue, Jun 27, 2017	15.06	15.06	14.96	14.96
6131	NYSE	BKN	Mon, Jun 26, 2017	15.03	15.08	15.01	15.05
6130	NYSE	BKN	Fri, Jun 23, 2017	14.98	15.06	14.98	15.04
6129	NYSE	BKN	Thu, Jun 22, 2017	15.00	15.02	14.98	15.02
6128	NYSE	BKN	Wed, Jun 21, 2017	14.97	14.98	14.90	14.98
6127	NYSE	BKN	Tue, Jun 20, 2017	14.92	14.96	14.89	14.96
6126	NYSE	BKN	Mon, Jun 19, 2017	14.93	14.93	14.89	14.89
6125	NYSE	BKN	Fri, Jun 16, 2017	14.91	14.91	14.85	14.90
6124	NYSE	BKN	Thu, Jun 15, 2017	14.79	14.85	14.79	14.85
6123	NYSE	BKN	Wed, Jun 14, 2017	14.78	14.89	14.78	14.82
6122	NYSE	BKN	Tue, Jun 13, 2017	14.76	14.79	14.75	14.75
6121	NYSE	BKN	Mon, Jun 12, 2017	14.79	14.88	14.77	14.72
6120	NYSE	BKN	Fri, Jun 9, 2017	14.86	14.88	14.81	14.86
6119	NYSE	BKN	Thu, Jun 8, 2017	14.90	14.90	14.82	14.87
6118	NYSE	BKN	Wed, Jun 7, 2017	14.82	14.89	14.82	14.85
6117	NYSE	BKN	Tue, Jun 6, 2017	14.87	14.87	14.80	14.81
6116	NYSE	BKN	Mon, Jun 5, 2017	14.87	14.89	14.78	14.79
6115	NYSE	BKN	Fri, Jun 2, 2017	14.88	14.90	14.85	14.88
6114	NYSE	BKN	Thu, Jun 1, 2017	14.91	14.93	14.83	14.83
6113	NYSE	BKN	Wed, May 31, 2017	14.77	14.88	14.77	14.88
6112	NYSE	BKN	Tue, May 30, 2017	14.80	14.80	14.75	14.77
6111	NYSE	BKN	Fri, May 26, 2017	14.75	14.79	14.71	14.79
6110	NYSE	BKN	Thu, May 25, 2017	14.74	14.75	14.71	14.74
6109	NYSE	BKN	Wed, May 24, 2017	14.76	14.77	14.69	14.77
6108	NYSE	BKN	Tue, May 23, 2017	14.70	14.76	14.69	14.71
6107	NYSE	BKN	Mon, May 22, 2017	14.64	14.70	14.63	14.65
6106	NYSE	BKN	Fri, May 19, 2017	14.62	14.67	14.61	14.67
6105	NYSE	BKN	Thu, May 18, 2017	14.69	14.75	14.61	14.63
6104	NYSE	BKN	Wed, May 17, 2017	14.67	14.71	14.66	14.67
6103	NYSE	BKN	Tue, May 16, 2017	14.66	14.70	14.60	14.62
6102	NYSE	BKN	Mon, May 15, 2017	14.65	14.67	14.62	14.67
6101	NYSE	BKN	Fri, May 12, 2017	14.63	14.71	14.63	14.67
6100	NYSE	BKN	Thu, May 11, 2017	14.55	14.67	14.55	14.60
6099	NYSE	BKN	Wed, May 10, 2017	14.66	14.69	14.60	14.55
6098	NYSE	BKN	Tue, May 9, 2017	14.71	14.71	14.64	14.66
6097	NYSE	BKN	Mon, May 8, 2017	14.67	14.70	14.66	14.69
6096	NYSE	BKN	Fri, May 5, 2017	14.63	14.67	14.63	14.66
6095	NYSE	BKN	Thu, May 4, 2017	14.63	14.65	14.58	14.64
6094	NYSE	BKN	Wed, May 3, 2017	14.55	14.65	14.55	14.64
6093	NYSE	BKN	Tue, May 2, 2017	14.57	14.59	14.55	14.56
6092	NYSE	BKN	Mon, May 1, 2017	14.62	14.64	14.56	14.58
6091	NYSE	BKN	Fri, Apr 28, 2017	14.58	14.60	14.55	14.59
6090	NYSE	BKN	Thu, Apr 27, 2017	14.59	14.62	14.54	14.58
6089	NYSE	BKN	Wed, Apr 26, 2017	14.64	14.64	14.55	14.59
6088	NYSE	BKN	Tue, Apr 25, 2017	14.73	14.73	14.59	14.60
6087	NYSE	BKN	Mon, Apr 24, 2017	14.77	14.78	14.73	14.73
6086	NYSE	BKN	Fri, Apr 21, 2017	14.83	14.85	14.79	14.81
6085	NYSE	BKN	Thu, Apr 20, 2017	14.81	14.84	14.79	14.79
6084	NYSE	BKN	Wed, Apr 19, 2017	14.90	14.91	14.82	14.83
6083	NYSE	BKN	Tue, Apr 18, 2017	14.90	14.90	14.85	14.90
6082	NYSE	BKN	Mon, Apr 17, 2017	14.89	14.97	14.80	14.90
6081	NYSE	BKN	Thu, Apr 13, 2017	14.85	15.09	14.85	14.88
6080	NYSE	BKN	Wed, Apr 12, 2017	14.82	14.85	14.78	14.83
6079	NYSE	BKN	Tue, Apr 11, 2017	14.75	14.80	14.73	14.78
6078	NYSE	BKN	Mon, Apr 10, 2017	14.73	14.83	14.69	14.76
6077	NYSE	BKN	Fri, Apr 7, 2017	14.63	14.70	14.59	14.70
6076	NYSE	BKN	Thu, Apr 6, 2017	14.56	14.62	14.56	14.62
6075	NYSE	BKN	Wed, Apr 5, 2017	14.48	14.57	14.48	14.55
6074	NYSE	BKN	Tue, Apr 4, 2017	14.54	14.57	14.52	14.53
6073	NYSE	BKN	Mon, Apr 3, 2017	14.51	14.53	14.50	14.53
6072	NYSE	BKN	Fri, Mar 31, 2017	14.47	14.52	14.47	14.48
6071	NYSE	BKN	Thu, Mar 30, 2017	14.45	14.54	14.43	14.49
6070	NYSE	BKN	Wed, Mar 29, 2017	14.38	14.48	14.38	14.47
6069	NYSE	BKN	Tue, Mar 28, 2017	14.38	14.41	14.37	14.41
6068	NYSE	BKN	Mon, Mar 27, 2017	14.35	14.40	14.35	14.37
6067	NYSE	BKN	Fri, Mar 24, 2017	14.27	14.34	14.27	14.32
6066	NYSE	BKN	Thu, Mar 23, 2017	14.29	14.32	14.25	14.27
6065	NYSE	BKN	Wed, Mar 22, 2017	14.30	14.38	14.24	14.27
6064	NYSE	BKN	Tue, Mar 21, 2017	14.20	14.31	14.18	14.26
6063	NYSE	BKN	Mon, Mar 20, 2017	14.11	14.20	14.10	14.20
6062	NYSE	BKN	Fri, Mar 17, 2017	14.03	14.10	14.02	14.10
6061	NYSE	BKN	Thu, Mar 16, 2017	14.07	14.11	13.92	14.00
6060	NYSE	BKN	Wed, Mar 15, 2017	14.04	14.15	14.01	14.12
6059	NYSE	BKN	Tue, Mar 14, 2017	14.09	14.11	14.00	14.02
6058	NYSE	BKN	Mon, Mar 13, 2017	14.15	14.16	14.09	14.11
6057	NYSE	BKN	Fri, Mar 10, 2017	14.24	14.27	14.16	14.18
6056	NYSE	BKN	Thu, Mar 9, 2017	14.30	14.31	14.18	14.21
6055	NYSE	BKN	Wed, Mar 8, 2017	14.35	14.36	14.32	14.34
6054	NYSE	BKN	Tue, Mar 7, 2017	14.36	14.43	14.36	14.38
6053	NYSE	BKN	Mon, Mar 6, 2017	14.41	14.47	14.38	14.43
6052	NYSE	BKN	Fri, Mar 3, 2017	14.50	14.52	14.42	14.47
6051	NYSE	BKN	Thu, Mar 2, 2017	14.58	14.58	14.43	14.46
6050	NYSE	BKN	Wed, Mar 1, 2017	14.65	14.68	14.60	14.66
6049	NYSE	BKN	Tue, Feb 28, 2017	14.69	14.73	14.66	14.72
6048	NYSE	BKN	Mon, Feb 27, 2017	14.71	14.76	14.64	14.68
6047	NYSE	BKN	Fri, Feb 24, 2017	14.65	14.76	14.65	14.75
6046	NYSE	BKN	Thu, Feb 23, 2017	14.60	14.66	14.58	14.62
6045	NYSE	BKN	Wed, Feb 22, 2017	14.59	14.59	14.55	14.59
6044	NYSE	BKN	Tue, Feb 21, 2017	14.53	14.58	14.51	14.53
6043	NYSE	BKN	Fri, Feb 17, 2017	14.55	14.55	14.52	14.55
6042	NYSE	BKN	Thu, Feb 16, 2017	14.52	14.54	14.43	14.46
6041	NYSE	BKN	Wed, Feb 15, 2017	14.55	14.59	14.43	14.47
6040	NYSE	BKN	Tue, Feb 14, 2017	14.78	14.78	14.57	14.62
6039	NYSE	BKN	Mon, Feb 13, 2017	14.76	14.79	14.70	14.71
6038	NYSE	BKN	Fri, Feb 10, 2017	14.84	14.86	14.80	14.81
6037	NYSE	BKN	Thu, Feb 9, 2017	14.87	14.87	14.83	14.84
6036	NYSE	BKN	Wed, Feb 8, 2017	14.92	14.95	14.84	14.87
6035	NYSE	BKN	Tue, Feb 7, 2017	14.85	14.92	14.83	14.87
6034	NYSE	BKN	Mon, Feb 6, 2017	14.83	14.89	14.80	14.89
6033	NYSE	BKN	Fri, Feb 3, 2017	14.84	14.86	14.79	14.82
6032	NYSE	BKN	Thu, Feb 2, 2017	14.82	14.84	14.77	14.84
6031	NYSE	BKN	Wed, Feb 1, 2017	14.85	14.88	14.77	14.82
6030	NYSE	BKN	Tue, Jan 31, 2017	14.77	14.86	14.77	14.84
6029	NYSE	BKN	Mon, Jan 30, 2017	14.80	14.82	14.73	14.79
6028	NYSE	BKN	Fri, Jan 27, 2017	14.76	14.80	14.76	14.76
6027	NYSE	BKN	Thu, Jan 26, 2017	14.75	14.84	14.73	14.78
6026	NYSE	BKN	Wed, Jan 25, 2017	14.80	14.83	14.76	14.78
6025	NYSE	BKN	Tue, Jan 24, 2017	14.87	14.87	14.80	14.81
6024	NYSE	BKN	Mon, Jan 23, 2017	14.83	14.89	14.79	14.88
6023	NYSE	BKN	Fri, Jan 20, 2017	14.80	14.80	14.74	14.77
6022	NYSE	BKN	Thu, Jan 19, 2017	14.90	14.92	14.79	14.81
6021	NYSE	BKN	Wed, Jan 18, 2017	14.90	14.94	14.90	14.91
6020	NYSE	BKN	Tue, Jan 17, 2017	14.99	15.05	14.91	14.94
6019	NYSE	BKN	Fri, Jan 13, 2017	14.99	14.99	14.90	14.93
6018	NYSE	BKN	Thu, Jan 12, 2017	15.03	15.12	14.93	14.98
6017	NYSE	BKN	Wed, Jan 11, 2017	14.88	14.95	14.88	14.90
6016	NYSE	BKN	Tue, Jan 10, 2017	14.92	15.03	14.92	14.89
6015	NYSE	BKN	Mon, Jan 9, 2017	14.89	14.98	14.88	14.94
6014	NYSE	BKN	Fri, Jan 6, 2017	14.93	14.93	14.76	14.82
6013	NYSE	BKN	Thu, Jan 5, 2017	14.87	14.92	14.82	14.85
6012	NYSE	BKN	Wed, Jan 4, 2017	14.99	15.05	14.80	14.87
6011	NYSE	BKN	Tue, Jan 3, 2017	14.69	14.82	14.63	14.80
6010	NYSE	BKN	Fri, Dec 30, 2016	14.69	14.69	14.55	14.69
6009	NYSE	BKN	Thu, Dec 29, 2016	14.54	14.60	14.54	14.59
6008	NYSE	BKN	Wed, Dec 28, 2016	14.51	14.56	14.49	14.56
6007	NYSE	BKN	Tue, Dec 27, 2016	14.50	14.57	14.49	14.51
6006	NYSE	BKN	Fri, Dec 23, 2016	14.55	14.60	14.51	14.51
6005	NYSE	BKN	Thu, Dec 22, 2016	14.64	14.64	14.50	14.55
6004	NYSE	BKN	Wed, Dec 21, 2016	14.60	14.63	14.56	14.63
6003	NYSE	BKN	Tue, Dec 20, 2016	14.64	14.64	14.53	14.55
6002	NYSE	BKN	Mon, Dec 19, 2016	14.55	14.63	14.55	14.57
6001	NYSE	BKN	Fri, Dec 16, 2016	14.50	14.56	14.48	14.55
6000	NYSE	BKN	Thu, Dec 15, 2016	14.44	14.52	14.40	14.48
5999	NYSE	BKN	Wed, Dec 14, 2016	14.50	14.56	14.50	14.53
5998	NYSE	BKN	Tue, Dec 13, 2016	14.58	14.58	14.42	14.47
5997	NYSE	BKN	Mon, Dec 12, 2016	14.45	14.56	14.40	14.49
5996	NYSE	BKN	Fri, Dec 9, 2016	14.31	14.54	14.31	14.54
5995	NYSE	BKN	Thu, Dec 8, 2016	14.48	14.48	14.35	14.39
5994	NYSE	BKN	Wed, Dec 7, 2016	14.55	14.87	14.55	14.45
5993	NYSE	BKN	Tue, Dec 6, 2016	14.40	14.52	14.38	14.52
5992	NYSE	BKN	Mon, Dec 5, 2016	14.30	14.42	14.30	14.36
5991	NYSE	BKN	Fri, Dec 2, 2016	14.39	14.43	14.26	14.39
5990	NYSE	BKN	Thu, Dec 1, 2016	14.42	14.51	14.26	14.43
5989	NYSE	BKN	Wed, Nov 30, 2016	14.56	14.60	14.34	14.57
5988	NYSE	BKN	Tue, Nov 29, 2016	14.55	14.64	14.44	14.58
5987	NYSE	BKN	Mon, Nov 28, 2016	14.44	14.57	14.43	14.50
5986	NYSE	BKN	Fri, Nov 25, 2016	14.60	14.61	14.32	14.41
5985	NYSE	BKN	Wed, Nov 23, 2016	14.58	14.63	14.53	14.55
5984	NYSE	BKN	Tue, Nov 22, 2016	14.66	14.66	14.51	14.65
5983	NYSE	BKN	Mon, Nov 21, 2016	14.47	14.60	14.46	14.57
5982	NYSE	BKN	Fri, Nov 18, 2016	14.65	14.68	14.48	14.48
5981	NYSE	BKN	Thu, Nov 17, 2016	14.82	14.83	14.65	14.65
5980	NYSE	BKN	Wed, Nov 16, 2016	14.78	14.90	14.74	14.80
5979	NYSE	BKN	Tue, Nov 15, 2016	14.63	14.90	14.63	14.73
5978	NYSE	BKN	Mon, Nov 14, 2016	15.05	15.05	14.57	14.69
5977	NYSE	BKN	Fri, Nov 11, 2016	15.24	15.24	14.97	15.12
5976	NYSE	BKN	Thu, Nov 10, 2016	15.58	15.58	15.11	15.22
5975	NYSE	BKN	Wed, Nov 9, 2016	15.50	15.69	15.50	15.60
5974	NYSE	BKN	Tue, Nov 8, 2016	15.77	15.80	15.74	15.78
5973	NYSE	BKN	Mon, Nov 7, 2016	15.65	15.75	15.57	15.73
5972	NYSE	BKN	Fri, Nov 4, 2016	15.82	15.85	15.76	15.80
5971	NYSE	BKN	Thu, Nov 3, 2016	15.71	15.81	15.70	15.81
5970	NYSE	BKN	Wed, Nov 2, 2016	15.68	15.78	15.58	15.77
5969	NYSE	BKN	Tue, Nov 1, 2016	15.61	15.68	15.57	15.65
5968	NYSE	BKN	Mon, Oct 31, 2016	15.69	15.75	15.62	15.68
5967	NYSE	BKN	Fri, Oct 28, 2016	15.82	15.83	15.61	15.61
5966	NYSE	BKN	Thu, Oct 27, 2016	16.02	16.02	15.85	15.85
5965	NYSE	BKN	Wed, Oct 26, 2016	16.09	16.15	16.02	16.05
5964	NYSE	BKN	Tue, Oct 25, 2016	16.13	16.17	16.10	16.16
5963	NYSE	BKN	Mon, Oct 24, 2016	16.21	16.21	16.12	16.12
5962	NYSE	BKN	Fri, Oct 21, 2016	16.09	16.21	16.09	16.18
5961	NYSE	BKN	Thu, Oct 20, 2016	16.18	16.23	16.06	16.10
5960	NYSE	BKN	Wed, Oct 19, 2016	15.89	16.12	15.89	16.12
5959	NYSE	BKN	Tue, Oct 18, 2016	15.60	15.90	15.53	15.88
5958	NYSE	BKN	Mon, Oct 17, 2016	15.78	15.93	15.57	15.62
5957	NYSE	BKN	Fri, Oct 14, 2016	16.14	16.23	15.87	15.89
5956	NYSE	BKN	Thu, Oct 13, 2016	16.45	16.50	16.01	16.18
5955	NYSE	BKN	Wed, Oct 12, 2016	16.64	16.69	16.49	16.50
5954	NYSE	BKN	Tue, Oct 11, 2016	16.74	16.78	16.73	16.66
5953	NYSE	BKN	Mon, Oct 10, 2016	16.84	17.10	16.74	16.78
5952	NYSE	BKN	Fri, Oct 7, 2016	16.86	16.95	16.75	16.75
5951	NYSE	BKN	Thu, Oct 6, 2016	16.89	16.93	16.84	16.87
5950	NYSE	BKN	Wed, Oct 5, 2016	17.05	17.06	16.91	16.94
5949	NYSE	BKN	Tue, Oct 4, 2016	17.15	17.15	16.96	17.05
5948	NYSE	BKN	Mon, Oct 3, 2016	17.09	17.15	17.07	17.10
5947	NYSE	BKN	Fri, Sep 30, 2016	17.10	17.18	17.07	17.09
5946	NYSE	BKN	Thu, Sep 29, 2016	17.24	17.25	17.06	17.10
5945	NYSE	BKN	Wed, Sep 28, 2016	17.12	17.28	17.12	17.28
5944	NYSE	BKN	Tue, Sep 27, 2016	17.11	17.16	17.11	17.13
5943	NYSE	BKN	Mon, Sep 26, 2016	17.08	17.12	17.04	17.11
5942	NYSE	BKN	Fri, Sep 23, 2016	17.03	17.23	17.03	17.03
5941	NYSE	BKN	Thu, Sep 22, 2016	16.91	17.07	16.91	17.06
5940	NYSE	BKN	Wed, Sep 21, 2016	16.76	16.86	16.73	16.84
5939	NYSE	BKN	Tue, Sep 20, 2016	16.73	16.83	16.73	16.78
5938	NYSE	BKN	Mon, Sep 19, 2016	16.70	16.80	16.70	16.75
5937	NYSE	BKN	Fri, Sep 16, 2016	16.90	16.90	16.65	16.70
5936	NYSE	BKN	Thu, Sep 15, 2016	16.97	17.06	16.96	16.98
5935	NYSE	BKN	Wed, Sep 14, 2016	17.00	17.13	17.00	17.02
5934	NYSE	BKN	Tue, Sep 13, 2016	17.12	17.16	17.00	17.06
5933	NYSE	BKN	Mon, Sep 12, 2016	17.15	17.28	17.11	17.14
5932	NYSE	BKN	Fri, Sep 9, 2016	17.57	17.57	17.19	17.19
5931	NYSE	BKN	Thu, Sep 8, 2016	17.57	17.62	17.57	17.61
5930	NYSE	BKN	Wed, Sep 7, 2016	17.57	17.62	17.53	17.60
5929	NYSE	BKN	Tue, Sep 6, 2016	17.45	17.63	17.45	17.63
5928	NYSE	BKN	Fri, Sep 2, 2016	17.47	17.49	17.42	17.48
5927	NYSE	BKN	Thu, Sep 1, 2016	17.55	17.55	17.45	17.46
5926	NYSE	BKN	Wed, Aug 31, 2016	17.55	17.55	17.49	17.51
5925	NYSE	BKN	Tue, Aug 30, 2016	17.40	17.50	17.39	17.50
5924	NYSE	BKN	Mon, Aug 29, 2016	17.42	17.46	17.41	17.42
5923	NYSE	BKN	Fri, Aug 26, 2016	17.39	17.43	17.39	17.41
5922	NYSE	BKN	Thu, Aug 25, 2016	17.46	17.48	17.40	17.42
5921	NYSE	BKN	Wed, Aug 24, 2016	17.50	17.50	17.42	17.46
5920	NYSE	BKN	Tue, Aug 23, 2016	17.51	17.51	17.44	17.51
5919	NYSE	BKN	Mon, Aug 22, 2016	17.46	17.51	17.43	17.50
5918	NYSE	BKN	Fri, Aug 19, 2016	17.38	17.45	17.38	17.44
5917	NYSE	BKN	Thu, Aug 18, 2016	17.25	17.47	17.25	17.41
5916	NYSE	BKN	Wed, Aug 17, 2016	17.28	17.32	17.27	17.32
5915	NYSE	BKN	Tue, Aug 16, 2016	17.35	17.36	17.25	17.27
5914	NYSE	BKN	Mon, Aug 15, 2016	17.34	17.36	17.32	17.35
5913	NYSE	BKN	Fri, Aug 12, 2016	17.33	17.39	17.26	17.32
5912	NYSE	BKN	Thu, Aug 11, 2016	17.42	17.42	17.32	17.32
5911	NYSE	BKN	Wed, Aug 10, 2016	17.45	17.47	17.41	17.36
5910	NYSE	BKN	Tue, Aug 9, 2016	17.47	17.47	17.40	17.46
5909	NYSE	BKN	Mon, Aug 8, 2016	17.42	17.48	17.38	17.38
5908	NYSE	BKN	Fri, Aug 5, 2016	17.48	17.48	17.42	17.42
5907	NYSE	BKN	Thu, Aug 4, 2016	17.53	17.56	17.48	17.48
5906	NYSE	BKN	Wed, Aug 3, 2016	17.39	17.51	17.36	17.50
5905	NYSE	BKN	Tue, Aug 2, 2016	17.48	17.48	17.31	17.34
5904	NYSE	BKN	Mon, Aug 1, 2016	17.53	17.56	17.46	17.51
5903	NYSE	BKN	Fri, Jul 29, 2016	17.51	17.56	17.48	17.53
5902	NYSE	BKN	Thu, Jul 28, 2016	17.58	17.58	17.46	17.51
5901	NYSE	BKN	Wed, Jul 27, 2016	17.51	17.57	17.48	17.50
5900	NYSE	BKN	Tue, Jul 26, 2016	17.45	17.50	17.45	17.48
5899	NYSE	BKN	Mon, Jul 25, 2016	17.44	17.48	17.42	17.45
5898	NYSE	BKN	Fri, Jul 22, 2016	17.50	17.54	17.49	17.49
5897	NYSE	BKN	Thu, Jul 21, 2016	17.49	17.52	17.45	17.51
5896	NYSE	BKN	Wed, Jul 20, 2016	17.42	17.48	17.40	17.46
5895	NYSE	BKN	Tue, Jul 19, 2016	17.45	17.49	17.24	17.44
5894	NYSE	BKN	Mon, Jul 18, 2016	17.26	17.41	17.26	17.37
5893	NYSE	BKN	Fri, Jul 15, 2016	17.01	17.20	16.77	17.17
5892	NYSE	BKN	Thu, Jul 14, 2016	17.64	17.64	17.03	17.05
5891	NYSE	BKN	Wed, Jul 13, 2016	17.99	18.03	17.59	17.61
5890	NYSE	BKN	Tue, Jul 12, 2016	18.23	18.23	18.04	17.99
5889	NYSE	BKN	Mon, Jul 11, 2016	18.30	18.30	18.13	18.16
5888	NYSE	BKN	Fri, Jul 8, 2016	18.07	18.18	18.07	18.16
5887	NYSE	BKN	Thu, Jul 7, 2016	18.00	18.08	17.97	18.07
5886	NYSE	BKN	Wed, Jul 6, 2016	17.96	18.00	17.96	18.00
5885	NYSE	BKN	Tue, Jul 5, 2016	17.99	17.99	17.87	17.93
5884	NYSE	BKN	Fri, Jul 1, 2016	17.95	17.99	17.86	17.99
5883	NYSE	BKN	Thu, Jun 30, 2016	17.85	17.89	17.76	17.89
5882	NYSE	BKN	Wed, Jun 29, 2016	17.81	17.81	17.73	17.79
5881	NYSE	BKN	Tue, Jun 28, 2016	17.71	17.79	17.70	17.76
5880	NYSE	BKN	Mon, Jun 27, 2016	17.73	17.81	17.71	17.71
5879	NYSE	BKN	Fri, Jun 24, 2016	17.66	17.77	17.63	17.70
5878	NYSE	BKN	Thu, Jun 23, 2016	17.72	17.78	17.58	17.60
5877	NYSE	BKN	Wed, Jun 22, 2016	17.93	17.93	17.72	17.72
5876	NYSE	BKN	Tue, Jun 21, 2016	17.99	17.99	17.86	17.88
5875	NYSE	BKN	Mon, Jun 20, 2016	17.88	17.97	17.84	17.92
5874	NYSE	BKN	Fri, Jun 17, 2016	17.74	17.99	17.74	17.94
5873	NYSE	BKN	Thu, Jun 16, 2016	17.70	17.75	17.68	17.75
5872	NYSE	BKN	Wed, Jun 15, 2016	17.64	17.70	17.58	17.68
5871	NYSE	BKN	Tue, Jun 14, 2016	17.65	17.70	17.56	17.56
5870	NYSE	BKN	Mon, Jun 13, 2016	17.57	17.71	17.56	17.65
5869	NYSE	BKN	Fri, Jun 10, 2016	17.67	17.68	17.55	17.53
5868	NYSE	BKN	Thu, Jun 9, 2016	17.49	17.61	17.49	17.56
5867	NYSE	BKN	Wed, Jun 8, 2016	17.55	17.55	17.42	17.44
5866	NYSE	BKN	Tue, Jun 7, 2016	17.48	17.56	17.46	17.46
5865	NYSE	BKN	Mon, Jun 6, 2016	17.57	17.61	17.46	17.48
5864	NYSE	BKN	Fri, Jun 3, 2016	17.35	17.52	17.35	17.52
5863	NYSE	BKN	Thu, Jun 2, 2016	17.33	17.37	17.30	17.35
5862	NYSE	BKN	Wed, Jun 1, 2016	17.23	17.35	17.22	17.35
5861	NYSE	BKN	Tue, May 31, 2016	17.10	17.27	17.07	17.14
5860	NYSE	BKN	Fri, May 27, 2016	17.23	17.23	17.14	17.14
5859	NYSE	BKN	Thu, May 26, 2016	16.98	17.16	16.97	17.16
5858	NYSE	BKN	Wed, May 25, 2016	16.94	17.02	16.88	16.89
5857	NYSE	BKN	Tue, May 24, 2016	17.03	17.03	16.89	16.94
5856	NYSE	BKN	Mon, May 23, 2016	16.91	16.99	16.90	16.96
5855	NYSE	BKN	Fri, May 20, 2016	16.94	16.94	16.78	16.87
5854	NYSE	BKN	Thu, May 19, 2016	16.99	17.04	16.78	16.90
5853	NYSE	BKN	Wed, May 18, 2016	17.24	17.29	17.05	17.05
5852	NYSE	BKN	Tue, May 17, 2016	17.18	17.25	17.17	17.22
5851	NYSE	BKN	Mon, May 16, 2016	17.08	17.22	17.08	17.14
5850	NYSE	BKN	Fri, May 13, 2016	17.12	17.20	17.09	17.16
5849	NYSE	BKN	Thu, May 12, 2016	17.05	17.14	16.95	17.06
5848	NYSE	BKN	Wed, May 11, 2016	17.05	17.14	17.00	17.14
5847	NYSE	BKN	Tue, May 10, 2016	17.08	17.10	16.94	17.05
5846	NYSE	BKN	Mon, May 9, 2016	16.91	17.07	16.91	17.04
5845	NYSE	BKN	Fri, May 6, 2016	16.93	17.00	16.87	16.95
5844	NYSE	BKN	Thu, May 5, 2016	16.96	16.96	16.85	16.92
5843	NYSE	BKN	Wed, May 4, 2016	16.87	16.93	16.82	16.93
5842	NYSE	BKN	Tue, May 3, 2016	16.90	16.97	16.83	16.94
5841	NYSE	BKN	Mon, May 2, 2016	16.91	16.95	16.89	16.93
5840	NYSE	BKN	Fri, Apr 29, 2016	16.94	16.94	16.87	16.94
5839	NYSE	BKN	Thu, Apr 28, 2016	16.80	16.90	16.80	16.89
5838	NYSE	BKN	Wed, Apr 27, 2016	16.78	16.88	16.78	16.88
5837	NYSE	BKN	Tue, Apr 26, 2016	16.69	16.79	16.69	16.75
5836	NYSE	BKN	Mon, Apr 25, 2016	16.88	16.88	16.70	16.75
5835	NYSE	BKN	Fri, Apr 22, 2016	16.89	16.89	16.81	16.87
5834	NYSE	BKN	Thu, Apr 21, 2016	17.00	17.02	16.84	16.89
5833	NYSE	BKN	Wed, Apr 20, 2016	17.16	17.16	16.92	16.98
5832	NYSE	BKN	Tue, Apr 19, 2016	17.36	17.36	16.96	17.00
5831	NYSE	BKN	Mon, Apr 18, 2016	17.11	17.34	17.00	17.34
5830	NYSE	BKN	Fri, Apr 15, 2016	16.99	17.00	16.95	16.99
5829	NYSE	BKN	Thu, Apr 14, 2016	16.92	16.96	16.83	16.96
5828	NYSE	BKN	Wed, Apr 13, 2016	16.86	16.88	16.75	16.88
5827	NYSE	BKN	Tue, Apr 12, 2016	17.00	17.00	16.84	16.90
5826	NYSE	BKN	Mon, Apr 11, 2016	16.72	16.96	16.72	16.95
5825	NYSE	BKN	Fri, Apr 8, 2016	16.74	16.75	16.70	16.72
5824	NYSE	BKN	Thu, Apr 7, 2016	16.67	16.75	16.65	16.71
5823	NYSE	BKN	Wed, Apr 6, 2016	16.60	16.70	16.60	16.70
5822	NYSE	BKN	Tue, Apr 5, 2016	16.56	16.56	16.56	16.61
5821	NYSE	BKN	Mon, Apr 4, 2016	16.55	16.60	16.48	16.56
5820	NYSE	BKN	Fri, Apr 1, 2016	16.56	16.56	16.50	16.53
5819	NYSE	BKN	Thu, Mar 31, 2016	16.32	16.40	16.32	16.53
5818	NYSE	BKN	Wed, Mar 30, 2016	16.33	16.33	16.23	16.28
5817	NYSE	BKN	Tue, Mar 29, 2016	16.33	16.33	16.25	16.26
5816	NYSE	BKN	Mon, Mar 28, 2016	16.44	16.44	16.25	16.25
5815	NYSE	BKN	Thu, Mar 24, 2016	16.43	16.43	16.28	16.39
5814	NYSE	BKN	Wed, Mar 23, 2016	16.44	16.45	16.36	16.40
5813	NYSE	BKN	Tue, Mar 22, 2016	16.45	16.47	16.38	16.44
5812	NYSE	BKN	Mon, Mar 21, 2016	16.28	16.41	16.26	16.38
5811	NYSE	BKN	Fri, Mar 18, 2016	16.37	16.37	16.25	16.25
5810	NYSE	BKN	Thu, Mar 17, 2016	16.17	16.26	16.17	16.25
5809	NYSE	BKN	Wed, Mar 16, 2016	16.30	16.30	16.04	16.12
5808	NYSE	BKN	Tue, Mar 15, 2016	16.36	16.36	16.36	16.18
5807	NYSE	BKN	Mon, Mar 14, 2016	16.39	16.42	16.37	16.38
5806	NYSE	BKN	Fri, Mar 11, 2016	16.53	16.53	16.53	16.41
5805	NYSE	BKN	Thu, Mar 10, 2016	16.36	16.36	16.36	16.53
5804	NYSE	BKN	Wed, Mar 9, 2016	16.36	16.45	16.32	16.36
5803	NYSE	BKN	Tue, Mar 8, 2016	16.45	16.45	16.30	16.36
5802	NYSE	BKN	Mon, Mar 7, 2016	16.26	16.43	16.25	16.39
5801	NYSE	BKN	Fri, Mar 4, 2016	16.16	16.37	16.12	16.28
5800	NYSE	BKN	Thu, Mar 3, 2016	15.91	15.91	15.91	16.14
5799	NYSE	BKN	Wed, Mar 2, 2016	15.90	15.91	15.79	15.91
5798	NYSE	BKN	Tue, Mar 1, 2016	15.89	15.90	15.84	15.90
5797	NYSE	BKN	Mon, Feb 29, 2016	15.71	15.86	15.71	15.85
5796	NYSE	BKN	Fri, Feb 26, 2016	15.78	15.78	15.65	15.66
5795	NYSE	BKN	Thu, Feb 25, 2016	15.80	15.80	15.69	15.71
5794	NYSE	BKN	Wed, Feb 24, 2016	15.73	15.78	15.70	15.73
5793	NYSE	BKN	Tue, Feb 23, 2016	15.60	15.74	15.60	15.72
5792	NYSE	BKN	Mon, Feb 22, 2016	15.80	15.80	15.68	15.70
5791	NYSE	BKN	Fri, Feb 19, 2016	15.69	15.77	15.68	15.77
5790	NYSE	BKN	Thu, Feb 18, 2016	15.59	15.68	15.56	15.68
5789	NYSE	BKN	Wed, Feb 17, 2016	15.53	15.59	15.53	15.58
5788	NYSE	BKN	Tue, Feb 16, 2016	15.64	15.65	15.57	15.58
5787	NYSE	BKN	Fri, Feb 12, 2016	15.77	15.77	15.62	15.64
5786	NYSE	BKN	Thu, Feb 11, 2016	15.80	15.80	15.68	15.75
5785	NYSE	BKN	Wed, Feb 10, 2016	15.78	15.82	15.76	15.82
5784	NYSE	BKN	Tue, Feb 9, 2016	15.80	15.80	15.69	15.70
5783	NYSE	BKN	Mon, Feb 8, 2016	15.77	15.80	15.74	15.75
5782	NYSE	BKN	Fri, Feb 5, 2016	15.79	15.80	15.76	15.80
5781	NYSE	BKN	Thu, Feb 4, 2016	15.80	15.80	15.75	15.78
5780	NYSE	BKN	Wed, Feb 3, 2016	15.73	15.80	15.73	15.80
5779	NYSE	BKN	Tue, Feb 2, 2016	15.77	15.78	15.74	15.78
5778	NYSE	BKN	Mon, Feb 1, 2016	15.72	15.74	15.66	15.74
5777	NYSE	BKN	Fri, Jan 29, 2016	15.66	15.67	15.55	15.64
5776	NYSE	BKN	Thu, Jan 28, 2016	15.62	15.62	15.56	15.61
5775	NYSE	BKN	Wed, Jan 27, 2016	15.58	15.59	15.54	15.58
5774	NYSE	BKN	Tue, Jan 26, 2016	15.41	15.57	15.41	15.57
5773	NYSE	BKN	Mon, Jan 25, 2016	15.46	15.48	15.35	15.45
5772	NYSE	BKN	Fri, Jan 22, 2016	15.37	15.46	15.32	15.41
5771	NYSE	BKN	Thu, Jan 21, 2016	15.33	15.36	15.27	15.35
5770	NYSE	BKN	Wed, Jan 20, 2016	15.56	15.56	15.24	15.30
5769	NYSE	BKN	Tue, Jan 19, 2016	15.63	15.63	15.50	15.50
5768	NYSE	BKN	Fri, Jan 15, 2016	15.54	15.60	15.51	15.53
5767	NYSE	BKN	Thu, Jan 14, 2016	15.59	15.60	15.50	15.55
5766	NYSE	BKN	Wed, Jan 13, 2016	15.61	15.61	15.55	15.56
5765	NYSE	BKN	Tue, Jan 12, 2016	15.59	15.71	15.48	15.69
5764	NYSE	BKN	Mon, Jan 11, 2016	15.67	15.67	15.52	15.56
5763	NYSE	BKN	Fri, Jan 8, 2016	15.64	15.64	15.51	15.59
5762	NYSE	BKN	Thu, Jan 7, 2016	15.55	15.66	15.55	15.60
5761	NYSE	BKN	Wed, Jan 6, 2016	15.50	15.61	15.50	15.56
5760	NYSE	BKN	Tue, Jan 5, 2016	15.43	15.55	15.42	15.51
5759	NYSE	BKN	Mon, Jan 4, 2016	15.33	15.42	15.32	15.41
5758	NYSE	BKN	Thu, Dec 31, 2015	15.47	15.47	15.35	15.39
5757	NYSE	BKN	Wed, Dec 30, 2015	15.34	15.40	15.31	15.37
5756	NYSE	BKN	Tue, Dec 29, 2015	15.45	15.47	15.34	15.36
5755	NYSE	BKN	Mon, Dec 28, 2015	15.43	15.52	15.38	15.43
5754	NYSE	BKN	Thu, Dec 24, 2015	15.38	15.43	15.38	15.43
5753	NYSE	BKN	Wed, Dec 23, 2015	15.34	15.43	15.30	15.38
5752	NYSE	BKN	Tue, Dec 22, 2015	15.30	15.33	15.24	15.32
5751	NYSE	BKN	Mon, Dec 21, 2015	15.29	15.30	15.25	15.30
5750	NYSE	BKN	Fri, Dec 18, 2015	15.14	15.28	15.14	15.28
5749	NYSE	BKN	Thu, Dec 17, 2015	15.00	15.18	14.99	15.10
5748	NYSE	BKN	Wed, Dec 16, 2015	14.80	14.97	14.80	14.94
5747	NYSE	BKN	Tue, Dec 15, 2015	14.87	14.90	14.80	14.82
5746	NYSE	BKN	Mon, Dec 14, 2015	14.92	14.93	14.83	14.83
5745	NYSE	BKN	Fri, Dec 11, 2015	15.05	15.09	14.94	14.95
5744	NYSE	BKN	Thu, Dec 10, 2015	15.06	15.06	14.96	15.00
5743	NYSE	BKN	Wed, Dec 9, 2015	15.06	15.13	15.02	15.11
5742	NYSE	BKN	Tue, Dec 8, 2015	15.01	15.06	14.92	15.06
5741	NYSE	BKN	Mon, Dec 7, 2015	14.95	14.98	14.93	14.96
5740	NYSE	BKN	Fri, Dec 4, 2015	14.88	14.98	14.88	14.95
5739	NYSE	BKN	Thu, Dec 3, 2015	15.05	15.05	14.88	14.90
5738	NYSE	BKN	Wed, Dec 2, 2015	15.05	15.13	15.04	15.05
5737	NYSE	BKN	Tue, Dec 1, 2015	15.14	15.16	15.06	15.08
5736	NYSE	BKN	Mon, Nov 30, 2015	15.09	15.09	15.03	15.04
5735	NYSE	BKN	Fri, Nov 27, 2015	15.07	15.10	15.02	15.04
5734	NYSE	BKN	Wed, Nov 25, 2015	15.12	15.12	15.04	15.06
5733	NYSE	BKN	Tue, Nov 24, 2015	15.14	15.14	15.03	15.07
5732	NYSE	BKN	Mon, Nov 23, 2015	15.06	15.11	15.02	15.11
5731	NYSE	BKN	Fri, Nov 20, 2015	14.98	15.05	14.96	15.05
5730	NYSE	BKN	Thu, Nov 19, 2015	14.91	14.98	14.91	14.98
5729	NYSE	BKN	Wed, Nov 18, 2015	14.86	14.92	14.85	14.86
5728	NYSE	BKN	Tue, Nov 17, 2015	14.82	14.94	14.82	14.86
5727	NYSE	BKN	Mon, Nov 16, 2015	14.94	14.96	14.87	14.88
5726	NYSE	BKN	Fri, Nov 13, 2015	14.93	14.98	14.84	14.88
5725	NYSE	BKN	Thu, Nov 12, 2015	14.88	14.92	14.83	14.88
5724	NYSE	BKN	Wed, Nov 11, 2015	14.81	14.93	14.81	14.93
5723	NYSE	BKN	Tue, Nov 10, 2015	14.80	14.89	14.78	14.85
5722	NYSE	BKN	Mon, Nov 9, 2015	15.01	15.02	14.75	14.83
5721	NYSE	BKN	Fri, Nov 6, 2015	15.25	15.25	15.04	15.07
5720	NYSE	BKN	Thu, Nov 5, 2015	15.32	15.35	15.27	15.31
5719	NYSE	BKN	Wed, Nov 4, 2015	15.27	15.37	15.27	15.32
5718	NYSE	BKN	Tue, Nov 3, 2015	15.27	15.40	15.27	15.34
5717	NYSE	BKN	Mon, Nov 2, 2015	15.24	15.34	15.20	15.31
5716	NYSE	BKN	Fri, Oct 30, 2015	15.18	15.21	15.16	15.21
5715	NYSE	BKN	Thu, Oct 29, 2015	15.16	15.19	15.08	15.19
5714	NYSE	BKN	Wed, Oct 28, 2015	15.13	15.19	15.12	15.16
5713	NYSE	BKN	Tue, Oct 27, 2015	15.18	15.20	15.10	15.10
5712	NYSE	BKN	Mon, Oct 26, 2015	15.11	15.18	15.10	15.17
5711	NYSE	BKN	Fri, Oct 23, 2015	15.12	15.15	15.10	15.15
5710	NYSE	BKN	Thu, Oct 22, 2015	15.13	15.16	15.07	15.11
5709	NYSE	BKN	Wed, Oct 21, 2015	15.10	15.12	15.04	15.08
5708	NYSE	BKN	Tue, Oct 20, 2015	15.08	15.08	15.03	15.08
5707	NYSE	BKN	Mon, Oct 19, 2015	15.04	15.09	15.03	15.05
5706	NYSE	BKN	Fri, Oct 16, 2015	15.03	15.08	15.01	15.08
5705	NYSE	BKN	Thu, Oct 15, 2015	15.01	15.03	14.98	15.00
5704	NYSE	BKN	Wed, Oct 14, 2015	15.00	15.05	15.00	15.02
5703	NYSE	BKN	Tue, Oct 13, 2015	15.04	15.04	14.98	15.00
5702	NYSE	BKN	Mon, Oct 12, 2015	15.01	15.08	15.01	15.04
5701	NYSE	BKN	Fri, Oct 9, 2015	15.00	15.03	14.99	15.00
5700	NYSE	BKN	Thu, Oct 8, 2015	14.96	15.03	14.96	15.00
5699	NYSE	BKN	Wed, Oct 7, 2015	15.00	15.02	14.96	15.00
5698	NYSE	BKN	Tue, Oct 6, 2015	14.85	15.01	14.85	14.99
5697	NYSE	BKN	Mon, Oct 5, 2015	15.02	15.03	14.95	14.95
5696	NYSE	BKN	Fri, Oct 2, 2015	14.98	15.04	14.98	15.00
5695	NYSE	BKN	Thu, Oct 1, 2015	14.95	15.00	14.91	14.96
5694	NYSE	BKN	Wed, Sep 30, 2015	14.89	14.94	14.86	14.90
5693	NYSE	BKN	Tue, Sep 29, 2015	14.97	14.97	14.90	14.93
5692	NYSE	BKN	Mon, Sep 28, 2015	15.01	15.02	14.89	14.96
5691	NYSE	BKN	Fri, Sep 25, 2015	14.91	14.99	14.91	14.99
5690	NYSE	BKN	Thu, Sep 24, 2015	14.91	14.96	14.88	14.93
5689	NYSE	BKN	Wed, Sep 23, 2015	14.90	14.96	14.90	14.93
5688	NYSE	BKN	Tue, Sep 22, 2015	14.86	14.94	14.80	14.94
5687	NYSE	BKN	Mon, Sep 21, 2015	14.80	14.82	14.78	14.79
5686	NYSE	BKN	Fri, Sep 18, 2015	14.70	14.90	14.70	14.79
5685	NYSE	BKN	Thu, Sep 17, 2015	14.64	14.87	14.62	14.82
5684	NYSE	BKN	Wed, Sep 16, 2015	14.71	14.71	14.67	14.68
5683	NYSE	BKN	Tue, Sep 15, 2015	14.74	14.74	14.70	14.70
5682	NYSE	BKN	Mon, Sep 14, 2015	14.78	14.81	14.74	14.75
5681	NYSE	BKN	Fri, Sep 11, 2015	14.83	14.84	14.75	14.78
5680	NYSE	BKN	Thu, Sep 10, 2015	15.00	15.08	14.95	14.98
5679	NYSE	BKN	Wed, Sep 9, 2015	14.95	15.06	14.95	15.03
5678	NYSE	BKN	Tue, Sep 8, 2015	14.93	15.02	14.90	15.00
5677	NYSE	BKN	Fri, Sep 4, 2015	14.91	15.00	14.86	14.99
5676	NYSE	BKN	Thu, Sep 3, 2015	14.87	14.91	14.87	14.89
5675	NYSE	BKN	Wed, Sep 2, 2015	14.81	14.85	14.79	14.85
5674	NYSE	BKN	Tue, Sep 1, 2015	14.86	14.86	14.78	14.85
5673	NYSE	BKN	Mon, Aug 31, 2015	14.83	14.83	14.72	14.81
5672	NYSE	BKN	Fri, Aug 28, 2015	14.77	14.82	14.73	14.78
5671	NYSE	BKN	Thu, Aug 27, 2015	14.72	14.80	14.72	14.80
5670	NYSE	BKN	Wed, Aug 26, 2015	14.78	14.80	14.72	14.72
5669	NYSE	BKN	Tue, Aug 25, 2015	14.75	14.81	14.75	14.78
5668	NYSE	BKN	Mon, Aug 24, 2015	14.82	14.88	14.72	14.85
5667	NYSE	BKN	Fri, Aug 21, 2015	14.95	14.95	14.92	14.94
5666	NYSE	BKN	Thu, Aug 20, 2015	14.90	14.96	14.89	14.93
5665	NYSE	BKN	Wed, Aug 19, 2015	14.93	14.96	14.93	14.96
5664	NYSE	BKN	Tue, Aug 18, 2015	14.89	14.96	14.89	14.96
5663	NYSE	BKN	Mon, Aug 17, 2015	14.92	14.96	14.92	14.94
5662	NYSE	BKN	Fri, Aug 14, 2015	14.91	14.94	14.89	14.90
5661	NYSE	BKN	Thu, Aug 13, 2015	15.08	15.08	14.91	14.96
5660	NYSE	BKN	Wed, Aug 12, 2015	15.03	15.09	15.00	15.08
5659	NYSE	BKN	Tue, Aug 11, 2015	15.04	15.15	15.04	15.10
5658	NYSE	BKN	Mon, Aug 10, 2015	15.09	15.11	15.03	15.03
5657	NYSE	BKN	Fri, Aug 7, 2015	14.98	15.09	14.98	15.09
5656	NYSE	BKN	Thu, Aug 6, 2015	14.95	15.00	14.92	14.98
5655	NYSE	BKN	Wed, Aug 5, 2015	15.03	15.08	14.90	14.98
5654	NYSE	BKN	Tue, Aug 4, 2015	14.95	15.12	14.91	15.00
5653	NYSE	BKN	Mon, Aug 3, 2015	14.84	15.00	14.84	14.95
5652	NYSE	BKN	Fri, Jul 31, 2015	14.76	14.86	14.75	14.85
5651	NYSE	BKN	Thu, Jul 30, 2015	14.74	14.77	14.72	14.77
5650	NYSE	BKN	Wed, Jul 29, 2015	14.65	14.75	14.65	14.71
5649	NYSE	BKN	Tue, Jul 28, 2015	14.64	14.68	14.63	14.67
5648	NYSE	BKN	Mon, Jul 27, 2015	14.67	14.70	14.62	14.69
5647	NYSE	BKN	Fri, Jul 24, 2015	14.63	14.67	14.60	14.66
5646	NYSE	BKN	Thu, Jul 23, 2015	14.52	14.59	14.51	14.59
5645	NYSE	BKN	Wed, Jul 22, 2015	14.52	14.59	14.50	14.55
5644	NYSE	BKN	Tue, Jul 21, 2015	14.54	14.62	14.53	14.58
5643	NYSE	BKN	Mon, Jul 20, 2015	14.74	14.83	14.54	14.58
5642	NYSE	BKN	Fri, Jul 17, 2015	14.86	14.86	14.75	14.77
5641	NYSE	BKN	Thu, Jul 16, 2015	14.79	14.83	14.78	14.83
5640	NYSE	BKN	Wed, Jul 15, 2015	14.76	14.87	14.75	14.78
5639	NYSE	BKN	Tue, Jul 14, 2015	14.78	14.83	14.73	14.83
5638	NYSE	BKN	Mon, Jul 13, 2015	14.84	14.85	14.77	14.82
5637	NYSE	BKN	Fri, Jul 10, 2015	14.77	15.02	14.74	15.02
5636	NYSE	BKN	Thu, Jul 9, 2015	14.75	14.85	14.71	14.85
5635	NYSE	BKN	Wed, Jul 8, 2015	14.84	14.90	14.77	14.90
5634	NYSE	BKN	Tue, Jul 7, 2015	14.68	14.85	14.68	14.81
5633	NYSE	BKN	Mon, Jul 6, 2015	14.63	14.68	14.63	14.67
5632	NYSE	BKN	Thu, Jul 2, 2015	14.58	14.63	14.53	14.62
5631	NYSE	BKN	Wed, Jul 1, 2015	14.57	14.59	14.54	14.58
5630	NYSE	BKN	Tue, Jun 30, 2015	14.50	14.56	14.47	14.53
5629	NYSE	BKN	Mon, Jun 29, 2015	14.74	14.74	14.51	14.55
5628	NYSE	BKN	Fri, Jun 26, 2015	14.72	14.74	14.69	14.69
5627	NYSE	BKN	Thu, Jun 25, 2015	14.79	14.79	14.73	14.77
5626	NYSE	BKN	Wed, Jun 24, 2015	14.71	14.83	14.71	14.83
5625	NYSE	BKN	Tue, Jun 23, 2015	14.63	14.73	14.62	14.73
5624	NYSE	BKN	Mon, Jun 22, 2015	14.66	14.67	14.62	14.63
5623	NYSE	BKN	Fri, Jun 19, 2015	14.68	14.69	14.68	14.68
5622	NYSE	BKN	Thu, Jun 18, 2015	14.58	14.66	14.58	14.65
5621	NYSE	BKN	Wed, Jun 17, 2015	14.56	14.65	14.52	14.65
5620	NYSE	BKN	Tue, Jun 16, 2015	14.63	14.64	14.58	14.59
5619	NYSE	BKN	Mon, Jun 15, 2015	14.60	14.62	14.54	14.62
5618	NYSE	BKN	Fri, Jun 12, 2015	14.45	14.60	14.45	14.53
5617	NYSE	BKN	Thu, Jun 11, 2015	14.44	14.52	14.44	14.47
5616	NYSE	BKN	Wed, Jun 10, 2015	14.50	14.59	14.50	14.51
5615	NYSE	BKN	Tue, Jun 9, 2015	14.51	14.57	14.47	14.51
5614	NYSE	BKN	Mon, Jun 8, 2015	14.88	14.88	14.61	14.62
5613	NYSE	BKN	Fri, Jun 5, 2015	14.95	14.95	14.82	14.83
5612	NYSE	BKN	Thu, Jun 4, 2015	15.07	15.07	15.00	15.02
5611	NYSE	BKN	Wed, Jun 3, 2015	15.13	15.14	14.99	15.02
5610	NYSE	BKN	Tue, Jun 2, 2015	15.11	15.15	15.11	15.14
5609	NYSE	BKN	Mon, Jun 1, 2015	15.12	15.16	15.07	15.15
5608	NYSE	BKN	Fri, May 29, 2015	15.03	15.08	15.02	15.04
5607	NYSE	BKN	Thu, May 28, 2015	15.04	15.08	15.03	15.06
5606	NYSE	BKN	Wed, May 27, 2015	14.98	15.04	14.98	15.02
5605	NYSE	BKN	Tue, May 26, 2015	14.96	15.00	14.95	14.98
5604	NYSE	BKN	Fri, May 22, 2015	15.01	15.03	14.93	14.96
5603	NYSE	BKN	Thu, May 21, 2015	15.07	15.07	15.02	15.07
5602	NYSE	BKN	Wed, May 20, 2015	15.04	15.10	15.01	15.02
5601	NYSE	BKN	Tue, May 19, 2015	15.01	15.12	15.01	15.05
5600	NYSE	BKN	Mon, May 18, 2015	15.17	15.19	15.04	15.07
5599	NYSE	BKN	Fri, May 15, 2015	15.19	15.25	15.11	15.22
5598	NYSE	BKN	Thu, May 14, 2015	15.09	15.18	15.09	15.16
5597	NYSE	BKN	Wed, May 13, 2015	15.15	15.15	15.02	15.09
5596	NYSE	BKN	Tue, May 12, 2015	15.18	15.22	15.11	15.15
5595	NYSE	BKN	Mon, May 11, 2015	15.34	15.34	15.18	15.21
5594	NYSE	BKN	Fri, May 8, 2015	15.25	15.32	15.21	15.32
5593	NYSE	BKN	Thu, May 7, 2015	15.27	15.27	15.16	15.20
5592	NYSE	BKN	Wed, May 6, 2015	15.36	15.37	15.23	15.23
5591	NYSE	BKN	Tue, May 5, 2015	15.40	15.45	15.35	15.39
5590	NYSE	BKN	Mon, May 4, 2015	15.49	15.54	15.41	15.42
5589	NYSE	BKN	Fri, May 1, 2015	15.60	15.60	15.50	15.52
5588	NYSE	BKN	Thu, Apr 30, 2015	15.65	15.65	15.54	15.60
5587	NYSE	BKN	Wed, Apr 29, 2015	15.62	15.66	15.60	15.62
5586	NYSE	BKN	Tue, Apr 28, 2015	15.66	15.72	15.66	15.72
5585	NYSE	BKN	Mon, Apr 27, 2015	15.71	15.75	15.71	15.72
5584	NYSE	BKN	Fri, Apr 24, 2015	15.72	15.72	15.69	15.70
5583	NYSE	BKN	Thu, Apr 23, 2015	15.70	15.77	15.69	15.74
5582	NYSE	BKN	Wed, Apr 22, 2015	15.70	15.75	15.69	15.69
5581	NYSE	BKN	Tue, Apr 21, 2015	15.81	15.81	15.68	15.74
5580	NYSE	BKN	Mon, Apr 20, 2015	15.78	15.83	15.77	15.80
5579	NYSE	BKN	Fri, Apr 17, 2015	15.77	15.80	15.77	15.77
5578	NYSE	BKN	Thu, Apr 16, 2015	15.81	15.85	15.79	15.80
5577	NYSE	BKN	Wed, Apr 15, 2015	15.87	15.88	15.80	15.84
5576	NYSE	BKN	Tue, Apr 14, 2015	15.81	15.89	15.81	15.88
5575	NYSE	BKN	Mon, Apr 13, 2015	15.81	15.85	15.79	15.81
5574	NYSE	BKN	Fri, Apr 10, 2015	15.84	15.93	15.84	15.89
5573	NYSE	BKN	Thu, Apr 9, 2015	15.89	15.89	15.84	15.86
5572	NYSE	BKN	Wed, Apr 8, 2015	15.91	15.95	15.89	15.89
5571	NYSE	BKN	Tue, Apr 7, 2015	15.90	15.95	15.90	15.93
5570	NYSE	BKN	Mon, Apr 6, 2015	15.91	15.96	15.88	15.92
5569	NYSE	BKN	Thu, Apr 2, 2015	15.87	15.93	15.87	15.88
5568	NYSE	BKN	Wed, Apr 1, 2015	15.97	16.00	15.96	15.96
5567	NYSE	BKN	Tue, Mar 31, 2015	15.82	15.95	15.82	15.95
5566	NYSE	BKN	Mon, Mar 30, 2015	15.85	15.89	15.81	15.87
5565	NYSE	BKN	Fri, Mar 27, 2015	15.80	15.92	15.80	15.88
5564	NYSE	BKN	Thu, Mar 26, 2015	15.78	15.84	15.75	15.82
5563	NYSE	BKN	Wed, Mar 25, 2015	15.82	15.87	15.79	15.83
5562	NYSE	BKN	Tue, Mar 24, 2015	15.79	15.87	15.74	15.87
5561	NYSE	BKN	Mon, Mar 23, 2015	15.79	15.81	15.77	15.80
5560	NYSE	BKN	Fri, Mar 20, 2015	15.65	15.76	15.62	15.74
5559	NYSE	BKN	Thu, Mar 19, 2015	15.72	15.72	15.57	15.60
5558	NYSE	BKN	Wed, Mar 18, 2015	15.49	15.71	15.49	15.71
5557	NYSE	BKN	Tue, Mar 17, 2015	15.52	15.60	15.50	15.50
5556	NYSE	BKN	Mon, Mar 16, 2015	15.69	15.71	15.54	15.56
5555	NYSE	BKN	Fri, Mar 13, 2015	15.68	15.71	15.66	15.71
5554	NYSE	BKN	Thu, Mar 12, 2015	15.74	15.75	15.67	15.68
5553	NYSE	BKN	Wed, Mar 11, 2015	15.77	15.79	15.73	15.73
5552	NYSE	BKN	Tue, Mar 10, 2015	15.83	15.90	15.82	15.77
5551	NYSE	BKN	Mon, Mar 9, 2015	15.91	15.91	15.83	15.84
5550	NYSE	BKN	Fri, Mar 6, 2015	16.03	16.03	15.84	15.88
5549	NYSE	BKN	Thu, Mar 5, 2015	16.04	16.12	16.04	16.12
5548	NYSE	BKN	Wed, Mar 4, 2015	16.08	16.08	16.04	16.08
5547	NYSE	BKN	Tue, Mar 3, 2015	16.06	16.08	15.98	16.02
5546	NYSE	BKN	Mon, Mar 2, 2015	16.18	16.18	16.06	16.06
5545	NYSE	BKN	Fri, Feb 27, 2015	16.08	16.16	16.08	16.13
5544	NYSE	BKN	Thu, Feb 26, 2015	16.09	16.12	16.04	16.08
5543	NYSE	BKN	Wed, Feb 25, 2015	16.03	16.17	16.02	16.14
5542	NYSE	BKN	Tue, Feb 24, 2015	15.98	16.01	15.94	16.00
5541	NYSE	BKN	Mon, Feb 23, 2015	15.97	16.03	15.97	16.01
5540	NYSE	BKN	Fri, Feb 20, 2015	15.86	15.97	15.86	15.94
5539	NYSE	BKN	Thu, Feb 19, 2015	15.75	15.88	15.75	15.81
5538	NYSE	BKN	Wed, Feb 18, 2015	15.51	15.76	15.51	15.74
5537	NYSE	BKN	Tue, Feb 17, 2015	15.95	15.97	15.51	15.52
5536	NYSE	BKN	Fri, Feb 13, 2015	16.18	16.18	15.93	15.96
5535	NYSE	BKN	Thu, Feb 12, 2015	16.30	16.30	16.14	16.15
5534	NYSE	BKN	Wed, Feb 11, 2015	16.41	16.42	16.30	16.30
5533	NYSE	BKN	Tue, Feb 10, 2015	16.51	16.52	16.46	16.47
5532	NYSE	BKN	Mon, Feb 9, 2015	16.56	16.60	16.47	16.55
5531	NYSE	BKN	Fri, Feb 6, 2015	16.62	16.65	16.53	16.53
5530	NYSE	BKN	Thu, Feb 5, 2015	16.65	16.69	16.65	16.69
5529	NYSE	BKN	Wed, Feb 4, 2015	16.69	16.70	16.60	16.68
5528	NYSE	BKN	Tue, Feb 3, 2015	16.73	16.80	16.65	16.73
5527	NYSE	BKN	Mon, Feb 2, 2015	16.68	16.84	16.68	16.76
5526	NYSE	BKN	Fri, Jan 30, 2015	16.75	16.79	16.73	16.75
5525	NYSE	BKN	Thu, Jan 29, 2015	16.75	16.75	16.67	16.72
5524	NYSE	BKN	Wed, Jan 28, 2015	16.66	16.73	16.64	16.71
5523	NYSE	BKN	Tue, Jan 27, 2015	16.49	16.64	16.49	16.64
5522	NYSE	BKN	Mon, Jan 26, 2015	16.48	16.49	16.45	16.45
5521	NYSE	BKN	Fri, Jan 23, 2015	16.47	16.50	16.43	16.48
5520	NYSE	BKN	Thu, Jan 22, 2015	16.66	16.75	16.41	16.44
5519	NYSE	BKN	Wed, Jan 21, 2015	16.56	16.73	16.56	16.73
5518	NYSE	BKN	Tue, Jan 20, 2015	16.59	16.65	16.57	16.58
5517	NYSE	BKN	Fri, Jan 16, 2015	16.61	16.67	16.56	16.58
5516	NYSE	BKN	Thu, Jan 15, 2015	16.59	16.68	16.55	16.62
5515	NYSE	BKN	Wed, Jan 14, 2015	16.57	16.73	16.57	16.58
5514	NYSE	BKN	Tue, Jan 13, 2015	16.68	16.71	16.56	16.56
5513	NYSE	BKN	Mon, Jan 12, 2015	16.63	16.79	16.63	16.72
5512	NYSE	BKN	Fri, Jan 9, 2015	16.56	16.69	16.56	16.68
5511	NYSE	BKN	Thu, Jan 8, 2015	16.59	16.66	16.53	16.64
5510	NYSE	BKN	Wed, Jan 7, 2015	16.46	16.82	16.46	16.64
5509	NYSE	BKN	Tue, Jan 6, 2015	16.34	16.51	16.34	16.51
5508	NYSE	BKN	Mon, Jan 5, 2015	16.39	16.41	16.24	16.36
5507	NYSE	BKN	Fri, Jan 2, 2015	16.41	16.50	16.30	16.42
5506	NYSE	BKN	Wed, Dec 31, 2014	16.49	16.60	16.38	16.43
5505	NYSE	BKN	Tue, Dec 30, 2014	16.54	16.56	16.38	16.48
5504	NYSE	BKN	Mon, Dec 29, 2014	16.42	16.56	16.25	16.55
5503	NYSE	BKN	Fri, Dec 26, 2014	16.30	16.41	16.22	16.39
5502	NYSE	BKN	Wed, Dec 24, 2014	16.25	16.39	16.25	16.29
5501	NYSE	BKN	Tue, Dec 23, 2014	16.72	16.72	16.19	16.19
5500	NYSE	BKN	Mon, Dec 22, 2014	16.49	16.49	16.32	16.36
5499	NYSE	BKN	Fri, Dec 19, 2014	16.29	16.45	16.29	16.39
5498	NYSE	BKN	Thu, Dec 18, 2014	16.34	16.45	16.25	16.38
5497	NYSE	BKN	Wed, Dec 17, 2014	16.20	16.37	16.12	16.33
5496	NYSE	BKN	Tue, Dec 16, 2014	16.19	16.27	16.09	16.27
5495	NYSE	BKN	Mon, Dec 15, 2014	16.32	16.32	16.08	16.18
5494	NYSE	BKN	Fri, Dec 12, 2014	16.27	16.34	16.13	16.26
5493	NYSE	BKN	Thu, Dec 11, 2014	16.22	16.37	16.15	16.32
5492	NYSE	BKN	Wed, Dec 10, 2014	16.22	16.32	16.12	16.31
5491	NYSE	BKN	Tue, Dec 9, 2014	16.22	16.29	16.12	16.24
5490	NYSE	BKN	Mon, Dec 8, 2014	16.27	16.35	16.18	16.21
5489	NYSE	BKN	Fri, Dec 5, 2014	16.33	16.33	16.19	16.28
5488	NYSE	BKN	Thu, Dec 4, 2014	15.98	16.34	15.96	16.33
5487	NYSE	BKN	Wed, Dec 3, 2014	16.00	16.00	15.93	15.97
5486	NYSE	BKN	Tue, Dec 2, 2014	15.86	16.04	15.86	15.98
5485	NYSE	BKN	Mon, Dec 1, 2014	15.85	15.92	15.81	15.89
5484	NYSE	BKN	Fri, Nov 28, 2014	15.79	15.85	15.76	15.82
5483	NYSE	BKN	Wed, Nov 26, 2014	15.72	15.80	15.72	15.74
5482	NYSE	BKN	Tue, Nov 25, 2014	15.70	15.78	15.69	15.75
5481	NYSE	BKN	Mon, Nov 24, 2014	15.80	15.80	15.69	15.73
5480	NYSE	BKN	Fri, Nov 21, 2014	15.83	15.83	15.72	15.77
5479	NYSE	BKN	Thu, Nov 20, 2014	15.81	15.85	15.76	15.82
5478	NYSE	BKN	Wed, Nov 19, 2014	15.81	15.81	15.72	15.74
5477	NYSE	BKN	Tue, Nov 18, 2014	15.69	15.84	15.69	15.75
5476	NYSE	BKN	Mon, Nov 17, 2014	15.80	15.80	15.64	15.69
5475	NYSE	BKN	Fri, Nov 14, 2014	15.85	15.85	15.74	15.74
5474	NYSE	BKN	Thu, Nov 13, 2014	15.81	15.86	15.74	15.82
5473	NYSE	BKN	Wed, Nov 12, 2014	15.93	15.93	15.79	15.87
5472	NYSE	BKN	Tue, Nov 11, 2014	16.04	16.04	15.71	15.94
5471	NYSE	BKN	Mon, Nov 10, 2014	16.02	16.09	16.00	16.05
5470	NYSE	BKN	Fri, Nov 7, 2014	15.99	15.99	15.90	15.95
5469	NYSE	BKN	Thu, Nov 6, 2014	16.12	16.12	15.88	16.00
5468	NYSE	BKN	Wed, Nov 5, 2014	15.70	16.11	15.68	16.11
5467	NYSE	BKN	Tue, Nov 4, 2014	15.64	15.71	15.62	15.68
5466	NYSE	BKN	Mon, Nov 3, 2014	15.73	15.73	15.64	15.64
5465	NYSE	BKN	Fri, Oct 31, 2014	15.80	15.80	15.59	15.71
5464	NYSE	BKN	Thu, Oct 30, 2014	15.69	15.74	15.65	15.74
5463	NYSE	BKN	Wed, Oct 29, 2014	15.68	15.68	15.61	15.68
5462	NYSE	BKN	Tue, Oct 28, 2014	15.61	15.64	15.54	15.64
5461	NYSE	BKN	Mon, Oct 27, 2014	15.54	15.60	15.51	15.58
5460	NYSE	BKN	Fri, Oct 24, 2014	15.52	15.55	15.50	15.51
5459	NYSE	BKN	Thu, Oct 23, 2014	15.48	15.56	15.44	15.50
5458	NYSE	BKN	Wed, Oct 22, 2014	15.52	15.52	15.47	15.52
5457	NYSE	BKN	Tue, Oct 21, 2014	15.54	15.58	15.48	15.58
5456	NYSE	BKN	Mon, Oct 20, 2014	15.62	15.62	15.55	15.59
5455	NYSE	BKN	Fri, Oct 17, 2014	15.53	15.67	15.52	15.61
5454	NYSE	BKN	Thu, Oct 16, 2014	15.56	15.60	15.53	15.58
5453	NYSE	BKN	Wed, Oct 15, 2014	15.50	15.60	15.48	15.55
5452	NYSE	BKN	Tue, Oct 14, 2014	15.48	15.61	15.43	15.57
5451	NYSE	BKN	Mon, Oct 13, 2014	15.52	15.60	15.43	15.52
5450	NYSE	BKN	Fri, Oct 10, 2014	15.74	15.74	15.41	15.60
5449	NYSE	BKN	Thu, Oct 9, 2014	15.66	15.80	15.64	15.76
5448	NYSE	BKN	Wed, Oct 8, 2014	15.53	15.65	15.51	15.65
5447	NYSE	BKN	Tue, Oct 7, 2014	15.61	15.73	15.56	15.63
5446	NYSE	BKN	Mon, Oct 6, 2014	15.42	15.60	15.42	15.60
5445	NYSE	BKN	Fri, Oct 3, 2014	15.39	15.44	15.37	15.41
5444	NYSE	BKN	Thu, Oct 2, 2014	15.24	15.38	15.24	15.33
5443	NYSE	BKN	Wed, Oct 1, 2014	15.27	15.33	15.23	15.33
5442	NYSE	BKN	Tue, Sep 30, 2014	15.17	15.24	15.16	15.23
5441	NYSE	BKN	Mon, Sep 29, 2014	15.12	15.16	15.10	15.15
5440	NYSE	BKN	Fri, Sep 26, 2014	15.18	15.20	15.14	15.18
5439	NYSE	BKN	Thu, Sep 25, 2014	15.12	15.19	15.12	15.17
5438	NYSE	BKN	Wed, Sep 24, 2014	15.18	15.18	15.12	15.12
5437	NYSE	BKN	Tue, Sep 23, 2014	15.10	15.13	15.07	15.13
5436	NYSE	BKN	Mon, Sep 22, 2014	15.08	15.10	15.05	15.10
5435	NYSE	BKN	Fri, Sep 19, 2014	15.04	15.15	15.04	15.15
5434	NYSE	BKN	Thu, Sep 18, 2014	15.03	15.08	15.03	15.05
5433	NYSE	BKN	Wed, Sep 17, 2014	15.06	15.12	15.03	15.03
5432	NYSE	BKN	Tue, Sep 16, 2014	15.01	15.11	15.00	15.11
5431	NYSE	BKN	Mon, Sep 15, 2014	14.96	15.03	14.96	15.02
5430	NYSE	BKN	Fri, Sep 12, 2014	14.99	15.04	14.96	15.04
5429	NYSE	BKN	Thu, Sep 11, 2014	14.98	15.05	14.98	15.05
5428	NYSE	BKN	Wed, Sep 10, 2014	15.01	15.06	15.01	15.06
5427	NYSE	BKN	Tue, Sep 9, 2014	15.02	15.06	15.01	15.05
5426	NYSE	BKN	Mon, Sep 8, 2014	15.07	15.08	15.04	15.04
5425	NYSE	BKN	Fri, Sep 5, 2014	15.08	15.08	15.04	15.06
5424	NYSE	BKN	Thu, Sep 4, 2014	15.02	15.05	14.98	15.05
5423	NYSE	BKN	Wed, Sep 3, 2014	15.01	15.02	14.98	15.01
5422	NYSE	BKN	Tue, Sep 2, 2014	15.03	15.06	15.02	15.06
5421	NYSE	BKN	Fri, Aug 29, 2014	15.02	15.05	15.02	15.03
5420	NYSE	BKN	Thu, Aug 28, 2014	15.08	15.08	15.00	15.04
5419	NYSE	BKN	Wed, Aug 27, 2014	15.01	15.07	15.00	15.05
5418	NYSE	BKN	Tue, Aug 26, 2014	15.00	15.04	14.98	15.04
5417	NYSE	BKN	Mon, Aug 25, 2014	15.04	15.07	14.99	15.01
5416	NYSE	BKN	Fri, Aug 22, 2014	15.06	15.09	15.05	15.07
5415	NYSE	BKN	Thu, Aug 21, 2014	15.12	15.14	15.06	15.09
5414	NYSE	BKN	Wed, Aug 20, 2014	15.15	15.15	15.06	15.10
5413	NYSE	BKN	Tue, Aug 19, 2014	15.08	15.15	15.08	15.15
5412	NYSE	BKN	Mon, Aug 18, 2014	15.20	15.21	15.07	15.10
5411	NYSE	BKN	Fri, Aug 15, 2014	15.15	15.22	15.15	15.19
5410	NYSE	BKN	Thu, Aug 14, 2014	15.13	15.19	15.10	15.18
5409	NYSE	BKN	Wed, Aug 13, 2014	15.01	15.18	15.01	15.16
5408	NYSE	BKN	Tue, Aug 12, 2014	15.16	15.16	15.07	15.07
5407	NYSE	BKN	Mon, Aug 11, 2014	15.03	15.10	15.03	15.07
5406	NYSE	BKN	Fri, Aug 8, 2014	15.02	15.07	14.96	15.04
5405	NYSE	BKN	Thu, Aug 7, 2014	14.83	14.97	14.83	14.97
5404	NYSE	BKN	Wed, Aug 6, 2014	14.79	14.85	14.79	14.83
5403	NYSE	BKN	Tue, Aug 5, 2014	14.78	14.83	14.78	14.80
5402	NYSE	BKN	Mon, Aug 4, 2014	14.87	14.89	14.83	14.84
5401	NYSE	BKN	Fri, Aug 1, 2014	14.91	14.92	14.89	14.92
5400	NYSE	BKN	Thu, Jul 31, 2014	14.95	15.02	14.90	14.92
5399	NYSE	BKN	Wed, Jul 30, 2014	15.11	15.11	15.00	15.00
5398	NYSE	BKN	Tue, Jul 29, 2014	15.10	15.16	15.09	15.12
5397	NYSE	BKN	Mon, Jul 28, 2014	15.14	15.14	15.10	15.11
5396	NYSE	BKN	Fri, Jul 25, 2014	15.05	15.22	15.05	15.14
5395	NYSE	BKN	Thu, Jul 24, 2014	15.08	15.09	15.04	15.09
5394	NYSE	BKN	Wed, Jul 23, 2014	14.99	15.12	14.99	15.08
5393	NYSE	BKN	Tue, Jul 22, 2014	15.01	15.05	14.97	15.01
5392	NYSE	BKN	Mon, Jul 21, 2014	14.88	15.08	14.88	15.02
5391	NYSE	BKN	Fri, Jul 18, 2014	14.84	14.93	14.84	14.90
5390	NYSE	BKN	Thu, Jul 17, 2014	14.83	14.90	14.83	14.87
5389	NYSE	BKN	Wed, Jul 16, 2014	14.84	14.86	14.75	14.81
5388	NYSE	BKN	Tue, Jul 15, 2014	14.86	14.89	14.80	14.80
5387	NYSE	BKN	Mon, Jul 14, 2014	14.91	14.96	14.86	14.86
5386	NYSE	BKN	Fri, Jul 11, 2014	14.82	14.94	14.82	14.94
5385	NYSE	BKN	Thu, Jul 10, 2014	14.95	14.97	14.90	14.90
5384	NYSE	BKN	Wed, Jul 9, 2014	14.90	14.97	14.84	14.93
5383	NYSE	BKN	Tue, Jul 8, 2014	14.95	14.99	14.93	14.94
5382	NYSE	BKN	Mon, Jul 7, 2014	14.79	14.96	14.74	14.90
5381	NYSE	BKN	Thu, Jul 3, 2014	14.91	14.94	14.84	14.85
5380	NYSE	BKN	Wed, Jul 2, 2014	15.14	15.14	14.90	14.97
5379	NYSE	BKN	Tue, Jul 1, 2014	15.18	15.18	15.13	15.16
5378	NYSE	BKN	Mon, Jun 30, 2014	15.16	15.16	15.10	15.16
5377	NYSE	BKN	Fri, Jun 27, 2014	15.12	15.13	15.08	15.12
5376	NYSE	BKN	Thu, Jun 26, 2014	15.06	15.11	15.05	15.11
5375	NYSE	BKN	Wed, Jun 25, 2014	15.02	15.07	15.00	15.06
5374	NYSE	BKN	Tue, Jun 24, 2014	14.99	15.02	14.99	15.00
5373	NYSE	BKN	Mon, Jun 23, 2014	15.02	15.03	14.99	15.02
5372	NYSE	BKN	Fri, Jun 20, 2014	14.95	14.97	14.93	14.97
5371	NYSE	BKN	Thu, Jun 19, 2014	14.95	14.98	14.92	14.94
5370	NYSE	BKN	Wed, Jun 18, 2014	14.92	14.94	14.92	14.92
5369	NYSE	BKN	Tue, Jun 17, 2014	14.92	14.98	14.92	14.94
5368	NYSE	BKN	Mon, Jun 16, 2014	14.96	15.00	14.94	14.98
5367	NYSE	BKN	Fri, Jun 13, 2014	15.00	15.01	14.96	14.98
5366	NYSE	BKN	Thu, Jun 12, 2014	14.96	15.03	14.95	15.02
5365	NYSE	BKN	Wed, Jun 11, 2014	15.15	15.15	15.05	15.08
5364	NYSE	BKN	Tue, Jun 10, 2014	15.17	15.17	15.05	15.09
5363	NYSE	BKN	Mon, Jun 9, 2014	15.12	15.14	15.08	15.14
5362	NYSE	BKN	Fri, Jun 6, 2014	15.06	15.10	15.06	15.09
5361	NYSE	BKN	Thu, Jun 5, 2014	15.03	15.03	14.94	15.03
5360	NYSE	BKN	Wed, Jun 4, 2014	15.18	15.18	14.98	15.01
5359	NYSE	BKN	Tue, Jun 3, 2014	15.18	15.18	15.09	15.15
5358	NYSE	BKN	Mon, Jun 2, 2014	15.24	15.26	15.18	15.21
5357	NYSE	BKN	Fri, May 30, 2014	15.26	15.26	15.22	15.24
5356	NYSE	BKN	Thu, May 29, 2014	15.25	15.26	15.19	15.26
5355	NYSE	BKN	Wed, May 28, 2014	15.19	15.26	15.18	15.21
5354	NYSE	BKN	Tue, May 27, 2014	15.17	15.18	15.14	15.18
5353	NYSE	BKN	Fri, May 23, 2014	15.18	15.18	15.14	15.18
5352	NYSE	BKN	Thu, May 22, 2014	15.16	15.20	15.14	15.20
5351	NYSE	BKN	Wed, May 21, 2014	15.21	15.24	15.15	15.20
5350	NYSE	BKN	Tue, May 20, 2014	15.25	15.25	15.19	15.24
5349	NYSE	BKN	Mon, May 19, 2014	15.24	15.24	15.19	15.20
5348	NYSE	BKN	Fri, May 16, 2014	15.15	15.21	15.11	15.19
5347	NYSE	BKN	Thu, May 15, 2014	15.08	15.12	15.02	15.05
5346	NYSE	BKN	Wed, May 14, 2014	14.96	15.03	14.93	15.01
5345	NYSE	BKN	Tue, May 13, 2014	14.96	15.00	14.93	14.97
5344	NYSE	BKN	Mon, May 12, 2014	14.88	14.98	14.88	14.95
5343	NYSE	BKN	Fri, May 9, 2014	14.90	14.96	14.90	14.93
5342	NYSE	BKN	Thu, May 8, 2014	14.87	14.96	14.87	14.94
5341	NYSE	BKN	Wed, May 7, 2014	14.85	14.92	14.85	14.90
5340	NYSE	BKN	Tue, May 6, 2014	14.81	14.91	14.81	14.87
5339	NYSE	BKN	Mon, May 5, 2014	14.85	14.90	14.80	14.84
5338	NYSE	BKN	Fri, May 2, 2014	14.87	14.95	14.83	14.86
5337	NYSE	BKN	Thu, May 1, 2014	14.84	14.99	14.84	14.92
5336	NYSE	BKN	Wed, Apr 30, 2014	14.81	14.87	14.81	14.86
5335	NYSE	BKN	Tue, Apr 29, 2014	14.80	14.84	14.79	14.81
5334	NYSE	BKN	Mon, Apr 28, 2014	14.83	14.87	14.79	14.80
5333	NYSE	BKN	Fri, Apr 25, 2014	14.84	14.91	14.79	14.81
5332	NYSE	BKN	Thu, Apr 24, 2014	14.81	14.87	14.81	14.86
5331	NYSE	BKN	Wed, Apr 23, 2014	14.77	14.81	14.75	14.78
5330	NYSE	BKN	Tue, Apr 22, 2014	14.75	14.78	14.71	14.77
5329	NYSE	BKN	Mon, Apr 21, 2014	14.54	14.75	14.54	14.74
5328	NYSE	BKN	Thu, Apr 17, 2014	14.53	14.61	14.48	14.57
5327	NYSE	BKN	Wed, Apr 16, 2014	14.35	14.51	14.35	14.51
5326	NYSE	BKN	Tue, Apr 15, 2014	14.39	14.39	14.36	14.37
5325	NYSE	BKN	Mon, Apr 14, 2014	14.41	14.45	14.25	14.35
5324	NYSE	BKN	Fri, Apr 11, 2014	14.42	14.46	14.40	14.43
5323	NYSE	BKN	Thu, Apr 10, 2014	14.45	14.51	14.45	14.49
5322	NYSE	BKN	Wed, Apr 9, 2014	14.40	14.47	14.40	14.47
5321	NYSE	BKN	Tue, Apr 8, 2014	14.41	14.44	14.40	14.43
5320	NYSE	BKN	Mon, Apr 7, 2014	14.43	14.44	14.41	14.41
5319	NYSE	BKN	Fri, Apr 4, 2014	14.39	14.46	14.39	14.44
5318	NYSE	BKN	Thu, Apr 3, 2014	14.35	14.41	14.35	14.39
5317	NYSE	BKN	Wed, Apr 2, 2014	14.33	14.36	14.33	14.35
5316	NYSE	BKN	Tue, Apr 1, 2014	14.36	14.41	14.32	14.33
5315	NYSE	BKN	Mon, Mar 31, 2014	14.38	14.40	14.36	14.40
5314	NYSE	BKN	Fri, Mar 28, 2014	14.37	14.41	14.37	14.38
5313	NYSE	BKN	Thu, Mar 27, 2014	14.39	14.43	14.36	14.41
5312	NYSE	BKN	Wed, Mar 26, 2014	14.25	14.35	14.25	14.33
5311	NYSE	BKN	Tue, Mar 25, 2014	14.27	14.29	14.26	14.27
5310	NYSE	BKN	Mon, Mar 24, 2014	14.23	14.31	14.23	14.30
5309	NYSE	BKN	Fri, Mar 21, 2014	14.21	14.23	14.16	14.22
5308	NYSE	BKN	Thu, Mar 20, 2014	14.19	14.27	14.14	14.16
5307	NYSE	BKN	Wed, Mar 19, 2014	14.34	14.39	14.23	14.24
5306	NYSE	BKN	Tue, Mar 18, 2014	14.41	14.41	14.34	14.35
5305	NYSE	BKN	Mon, Mar 17, 2014	14.39	14.48	14.39	14.42
5304	NYSE	BKN	Fri, Mar 14, 2014	14.41	14.48	14.37	14.41
5303	NYSE	BKN	Thu, Mar 13, 2014	14.32	14.40	14.32	14.39
5302	NYSE	BKN	Wed, Mar 12, 2014	14.24	14.37	14.23	14.36
5301	NYSE	BKN	Tue, Mar 11, 2014	14.28	14.38	14.28	14.30
5300	NYSE	BKN	Mon, Mar 10, 2014	14.16	14.34	14.11	14.33
5299	NYSE	BKN	Fri, Mar 7, 2014	14.26	14.26	14.10	14.12
5298	NYSE	BKN	Thu, Mar 6, 2014	14.48	14.52	14.28	14.30
5297	NYSE	BKN	Wed, Mar 5, 2014	14.47	14.54	14.46	14.50
5296	NYSE	BKN	Tue, Mar 4, 2014	14.44	14.52	14.44	14.51
5295	NYSE	BKN	Mon, Mar 3, 2014	14.43	14.50	14.42	14.43
5294	NYSE	BKN	Fri, Feb 28, 2014	14.42	14.48	14.39	14.44
5293	NYSE	BKN	Thu, Feb 27, 2014	14.42	14.47	14.41	14.42
5292	NYSE	BKN	Wed, Feb 26, 2014	14.37	14.44	14.37	14.43
5291	NYSE	BKN	Tue, Feb 25, 2014	14.32	14.40	14.32	14.37
5290	NYSE	BKN	Mon, Feb 24, 2014	14.26	14.38	14.26	14.34
5289	NYSE	BKN	Fri, Feb 21, 2014	14.25	14.35	14.25	14.29
5288	NYSE	BKN	Thu, Feb 20, 2014	14.34	14.39	14.23	14.24
5287	NYSE	BKN	Wed, Feb 19, 2014	14.38	14.46	14.34	14.35
5286	NYSE	BKN	Tue, Feb 18, 2014	14.41	14.45	14.37	14.38
5285	NYSE	BKN	Fri, Feb 14, 2014	14.36	14.41	14.36	14.39
5284	NYSE	BKN	Thu, Feb 13, 2014	14.33	14.39	14.32	14.38
5283	NYSE	BKN	Wed, Feb 12, 2014	14.51	14.53	14.35	14.35
5282	NYSE	BKN	Tue, Feb 11, 2014	14.59	14.61	14.56	14.57
5281	NYSE	BKN	Mon, Feb 10, 2014	14.61	14.66	14.58	14.59
5280	NYSE	BKN	Fri, Feb 7, 2014	14.57	14.66	14.57	14.64
5279	NYSE	BKN	Thu, Feb 6, 2014	14.62	14.72	14.58	14.59
5278	NYSE	BKN	Wed, Feb 5, 2014	14.62	14.74	14.62	14.65
5277	NYSE	BKN	Tue, Feb 4, 2014	14.88	14.96	14.73	14.73
5276	NYSE	BKN	Mon, Feb 3, 2014	14.91	15.00	14.91	14.92
5275	NYSE	BKN	Fri, Jan 31, 2014	14.80	15.00	14.80	14.94
5274	NYSE	BKN	Thu, Jan 30, 2014	14.77	14.85	14.76	14.80
5273	NYSE	BKN	Wed, Jan 29, 2014	14.65	14.85	14.65	14.83
5272	NYSE	BKN	Tue, Jan 28, 2014	14.66	14.76	14.61	14.67
5271	NYSE	BKN	Mon, Jan 27, 2014	14.89	14.98	14.68	14.70
5270	NYSE	BKN	Fri, Jan 24, 2014	15.10	15.15	14.87	14.94
5269	NYSE	BKN	Thu, Jan 23, 2014	15.08	15.23	15.00	15.12
5268	NYSE	BKN	Wed, Jan 22, 2014	14.80	15.00	14.80	14.98
5267	NYSE	BKN	Tue, Jan 21, 2014	14.76	14.87	14.76	14.84
5266	NYSE	BKN	Fri, Jan 17, 2014	14.77	14.82	14.74	14.81
5265	NYSE	BKN	Thu, Jan 16, 2014	14.72	14.80	14.70	14.73
5264	NYSE	BKN	Wed, Jan 15, 2014	14.82	14.85	14.58	14.79
5263	NYSE	BKN	Tue, Jan 14, 2014	14.66	14.77	14.61	14.77
5262	NYSE	BKN	Mon, Jan 13, 2014	14.62	14.89	14.62	14.72
5261	NYSE	BKN	Fri, Jan 10, 2014	14.55	14.75	14.55	14.73
5260	NYSE	BKN	Thu, Jan 9, 2014	14.52	14.69	14.52	14.52
5259	NYSE	BKN	Wed, Jan 8, 2014	14.57	14.65	14.47	14.56
5258	NYSE	BKN	Tue, Jan 7, 2014	14.57	14.68	14.49	14.63
5257	NYSE	BKN	Mon, Jan 6, 2014	14.50	14.65	14.44	14.57
5256	NYSE	BKN	Fri, Jan 3, 2014	14.47	14.47	14.28	14.47
5255	NYSE	BKN	Thu, Jan 2, 2014	14.30	14.34	14.22	14.31
5254	NYSE	BKN	Tue, Dec 31, 2013	14.34	14.34	14.19	14.24
5253	NYSE	BKN	Mon, Dec 30, 2013	14.24	14.33	14.24	14.26
5252	NYSE	BKN	Fri, Dec 27, 2013	14.41	14.53	14.23	14.32
5251	NYSE	BKN	Thu, Dec 26, 2013	14.64	14.64	14.39	14.48
5250	NYSE	BKN	Tue, Dec 24, 2013	14.65	14.65	14.19	14.57
5249	NYSE	BKN	Mon, Dec 23, 2013	14.48	14.71	14.40	14.50
5248	NYSE	BKN	Fri, Dec 20, 2013	14.25	14.43	14.14	14.37
5247	NYSE	BKN	Thu, Dec 19, 2013	13.83	14.40	13.70	14.29
5246	NYSE	BKN	Wed, Dec 18, 2013	13.50	13.81	13.40	13.81
5245	NYSE	BKN	Tue, Dec 17, 2013	12.93	13.48	12.92	13.38
5244	NYSE	BKN	Mon, Dec 16, 2013	12.77	12.86	12.76	12.85
5243	NYSE	BKN	Fri, Dec 13, 2013	12.85	12.85	12.77	12.80
5242	NYSE	BKN	Thu, Dec 12, 2013	12.75	12.83	12.72	12.81
5241	NYSE	BKN	Wed, Dec 11, 2013	12.83	12.86	12.77	12.84
5240	NYSE	BKN	Tue, Dec 10, 2013	12.86	12.89	12.82	12.86
5239	NYSE	BKN	Mon, Dec 9, 2013	12.88	12.92	12.81	12.86
5238	NYSE	BKN	Fri, Dec 6, 2013	12.92	12.96	12.83	12.88
5237	NYSE	BKN	Thu, Dec 5, 2013	12.93	12.94	12.85	12.86
5236	NYSE	BKN	Wed, Dec 4, 2013	12.97	12.97	12.90	12.93
5235	NYSE	BKN	Tue, Dec 3, 2013	13.02	13.03	12.94	13.00
5234	NYSE	BKN	Mon, Dec 2, 2013	13.01	13.05	12.92	12.99
5233	NYSE	BKN	Fri, Nov 29, 2013	13.13	13.13	13.04	13.05
5232	NYSE	BKN	Wed, Nov 27, 2013	13.12	13.12	13.04	13.05
5231	NYSE	BKN	Tue, Nov 26, 2013	13.06	13.11	13.05	13.11
5230	NYSE	BKN	Mon, Nov 25, 2013	13.09	13.10	13.00	13.07
5229	NYSE	BKN	Fri, Nov 22, 2013	13.11	13.12	13.00	13.09
5228	NYSE	BKN	Thu, Nov 21, 2013	13.13	13.14	13.02	13.14
5227	NYSE	BKN	Wed, Nov 20, 2013	13.25	13.25	13.10	13.13
5226	NYSE	BKN	Tue, Nov 19, 2013	13.22	13.22	13.17	13.18
5225	NYSE	BKN	Mon, Nov 18, 2013	13.17	13.26	13.15	13.23
5224	NYSE	BKN	Fri, Nov 15, 2013	13.15	13.26	13.15	13.22
5223	NYSE	BKN	Thu, Nov 14, 2013	13.24	13.30	13.14	13.21
5222	NYSE	BKN	Wed, Nov 13, 2013	13.29	13.29	13.14	13.21
5221	NYSE	BKN	Tue, Nov 12, 2013	13.57	13.60	13.26	13.36
5220	NYSE	BKN	Mon, Nov 11, 2013	13.70	13.70	13.50	13.56
5219	NYSE	BKN	Fri, Nov 8, 2013	13.95	13.95	13.68	13.70
5218	NYSE	BKN	Thu, Nov 7, 2013	14.13	14.13	13.91	13.98
5217	NYSE	BKN	Wed, Nov 6, 2013	14.25	14.25	14.05	14.10
5216	NYSE	BKN	Tue, Nov 5, 2013	14.19	14.20	14.14	14.20
5215	NYSE	BKN	Mon, Nov 4, 2013	14.20	14.28	14.09	14.21
5214	NYSE	BKN	Fri, Nov 1, 2013	14.38	14.38	14.14	14.17
5213	NYSE	BKN	Thu, Oct 31, 2013	14.44	14.44	14.25	14.30
5212	NYSE	BKN	Wed, Oct 30, 2013	14.46	14.46	14.31	14.39
5211	NYSE	BKN	Tue, Oct 29, 2013	14.42	14.45	14.37	14.38
5210	NYSE	BKN	Mon, Oct 28, 2013	14.35	14.48	14.33	14.44
5209	NYSE	BKN	Fri, Oct 25, 2013	14.35	14.35	14.28	14.35
5208	NYSE	BKN	Thu, Oct 24, 2013	14.40	14.40	14.31	14.34
5207	NYSE	BKN	Wed, Oct 23, 2013	14.41	14.52	14.29	14.39
5206	NYSE	BKN	Tue, Oct 22, 2013	14.27	14.28	14.18	14.24
5205	NYSE	BKN	Mon, Oct 21, 2013	14.16	14.17	14.10	14.15
5204	NYSE	BKN	Fri, Oct 18, 2013	14.10	14.23	14.10	14.18
5203	NYSE	BKN	Thu, Oct 17, 2013	13.78	14.15	13.74	14.15
5202	NYSE	BKN	Wed, Oct 16, 2013	13.78	13.78	13.70	13.73
5201	NYSE	BKN	Tue, Oct 15, 2013	13.74	13.74	13.68	13.73
5200	NYSE	BKN	Mon, Oct 14, 2013	13.67	13.73	13.66	13.71
5199	NYSE	BKN	Fri, Oct 11, 2013	13.79	13.81	13.68	13.81
5198	NYSE	BKN	Thu, Oct 10, 2013	13.79	13.87	13.78	13.82
5197	NYSE	BKN	Wed, Oct 9, 2013	13.85	13.85	13.77	13.83
5196	NYSE	BKN	Tue, Oct 8, 2013	13.92	13.92	13.75	13.80
5195	NYSE	BKN	Mon, Oct 7, 2013	13.98	13.99	13.85	13.85
5194	NYSE	BKN	Fri, Oct 4, 2013	13.84	13.99	13.80	13.94
5193	NYSE	BKN	Thu, Oct 3, 2013	13.85	13.85	13.75	13.84
5192	NYSE	BKN	Wed, Oct 2, 2013	13.80	13.84	13.74	13.83
5191	NYSE	BKN	Tue, Oct 1, 2013	13.85	13.85	13.75	13.80
5190	NYSE	BKN	Mon, Sep 30, 2013	13.82	13.82	13.72	13.74
5189	NYSE	BKN	Fri, Sep 27, 2013	13.82	13.82	13.77	13.82
5188	NYSE	BKN	Thu, Sep 26, 2013	13.80	13.83	13.72	13.83
5187	NYSE	BKN	Wed, Sep 25, 2013	13.77	13.82	13.69	13.82
5186	NYSE	BKN	Tue, Sep 24, 2013	13.60	13.71	13.59	13.69
5185	NYSE	BKN	Mon, Sep 23, 2013	13.69	13.79	13.61	13.65
5184	NYSE	BKN	Fri, Sep 20, 2013	13.73	13.73	13.59	13.68
5183	NYSE	BKN	Thu, Sep 19, 2013	13.74	13.80	13.66	13.72
5182	NYSE	BKN	Wed, Sep 18, 2013	13.43	13.73	13.31	13.73
5181	NYSE	BKN	Tue, Sep 17, 2013	13.14	13.43	13.14	13.42
5180	NYSE	BKN	Mon, Sep 16, 2013	13.19	13.26	13.12	13.17
5179	NYSE	BKN	Fri, Sep 13, 2013	13.02	13.14	13.02	13.10
5178	NYSE	BKN	Thu, Sep 12, 2013	12.99	13.20	12.99	13.03
5177	NYSE	BKN	Wed, Sep 11, 2013	13.22	13.22	13.04	13.05
5176	NYSE	BKN	Tue, Sep 10, 2013	13.31	13.31	13.15	13.18
5175	NYSE	BKN	Mon, Sep 9, 2013	13.24	13.27	13.17	13.21
5174	NYSE	BKN	Fri, Sep 6, 2013	13.24	13.24	13.11	13.21
5173	NYSE	BKN	Thu, Sep 5, 2013	13.34	13.34	13.14	13.18
5172	NYSE	BKN	Wed, Sep 4, 2013	13.20	13.29	13.14	13.29
5171	NYSE	BKN	Tue, Sep 3, 2013	13.34	13.34	13.14	13.21
5170	NYSE	BKN	Fri, Aug 30, 2013	13.28	13.34	13.21	13.30
5169	NYSE	BKN	Thu, Aug 29, 2013	13.20	13.36	13.10	13.36
5168	NYSE	BKN	Wed, Aug 28, 2013	13.31	13.32	13.22	13.27
5167	NYSE	BKN	Tue, Aug 27, 2013	13.37	13.37	13.20	13.24
5166	NYSE	BKN	Mon, Aug 26, 2013	13.43	13.43	13.31	13.37
5165	NYSE	BKN	Fri, Aug 23, 2013	13.43	13.43	13.33	13.38
5164	NYSE	BKN	Thu, Aug 22, 2013	13.17	13.46	13.14	13.46
5163	NYSE	BKN	Wed, Aug 21, 2013	13.21	13.22	13.08	13.17
5162	NYSE	BKN	Tue, Aug 20, 2013	13.07	13.20	13.07	13.20
5161	NYSE	BKN	Mon, Aug 19, 2013	13.24	13.24	13.00	13.07
5160	NYSE	BKN	Fri, Aug 16, 2013	13.32	13.36	13.15	13.20
5159	NYSE	BKN	Thu, Aug 15, 2013	13.43	13.43	13.36	13.41
5158	NYSE	BKN	Wed, Aug 14, 2013	13.45	13.56	13.45	13.55
5157	NYSE	BKN	Tue, Aug 13, 2013	13.52	13.57	13.44	13.56
5156	NYSE	BKN	Mon, Aug 12, 2013	13.41	13.61	13.41	13.60
5155	NYSE	BKN	Fri, Aug 9, 2013	13.48	13.48	13.40	13.45
5154	NYSE	BKN	Thu, Aug 8, 2013	13.53	13.53	13.40	13.43
5153	NYSE	BKN	Wed, Aug 7, 2013	13.36	13.46	13.35	13.45
5152	NYSE	BKN	Tue, Aug 6, 2013	13.41	13.47	13.34	13.46
5151	NYSE	BKN	Mon, Aug 5, 2013	13.55	13.58	13.43	13.43
5150	NYSE	BKN	Fri, Aug 2, 2013	13.62	13.62	13.50	13.54
5149	NYSE	BKN	Thu, Aug 1, 2013	13.79	13.79	13.52	13.57
5148	NYSE	BKN	Wed, Jul 31, 2013	13.59	13.65	13.53	13.65
5147	NYSE	BKN	Tue, Jul 30, 2013	13.68	13.72	13.54	13.61
5146	NYSE	BKN	Mon, Jul 29, 2013	13.67	13.80	13.61	13.74
5145	NYSE	BKN	Fri, Jul 26, 2013	13.67	13.78	13.66	13.71
5144	NYSE	BKN	Thu, Jul 25, 2013	13.89	13.89	13.52	13.72
5143	NYSE	BKN	Wed, Jul 24, 2013	14.36	14.36	13.81	13.86
5142	NYSE	BKN	Tue, Jul 23, 2013	14.17	14.39	14.13	14.26
5141	NYSE	BKN	Mon, Jul 22, 2013	14.45	14.50	14.19	14.31
5140	NYSE	BKN	Fri, Jul 19, 2013	14.66	14.66	14.36	14.39
5139	NYSE	BKN	Thu, Jul 18, 2013	14.68	14.68	14.56	14.56
5138	NYSE	BKN	Wed, Jul 17, 2013	14.70	14.70	14.55	14.57
5137	NYSE	BKN	Tue, Jul 16, 2013	14.80	14.80	14.59	14.60
5136	NYSE	BKN	Mon, Jul 15, 2013	14.85	14.90	14.69	14.70
5135	NYSE	BKN	Fri, Jul 12, 2013	15.26	15.26	14.85	14.96
5134	NYSE	BKN	Thu, Jul 11, 2013	15.15	15.15	14.96	15.03
5133	NYSE	BKN	Wed, Jul 10, 2013	15.07	15.23	14.68	15.05
5132	NYSE	BKN	Tue, Jul 9, 2013	14.91	14.96	14.82	14.82
5131	NYSE	BKN	Mon, Jul 8, 2013	14.81	15.00	14.81	14.93
5130	NYSE	BKN	Fri, Jul 5, 2013	15.00	15.00	14.38	14.52
5129	NYSE	BKN	Wed, Jul 3, 2013	15.08	15.12	14.83	15.00
5128	NYSE	BKN	Tue, Jul 2, 2013	15.00	15.04	14.89	14.96
5127	NYSE	BKN	Mon, Jul 1, 2013	15.05	15.36	14.95	15.04
5126	NYSE	BKN	Fri, Jun 28, 2013	15.14	15.35	14.88	14.96
5125	NYSE	BKN	Thu, Jun 27, 2013	14.80	15.37	14.72	15.24
5124	NYSE	BKN	Wed, Jun 26, 2013	14.41	15.07	14.39	14.80
5123	NYSE	BKN	Tue, Jun 25, 2013	14.10	14.26	13.85	14.24
5122	NYSE	BKN	Mon, Jun 24, 2013	14.18	14.32	13.65	14.15
5121	NYSE	BKN	Fri, Jun 21, 2013	14.41	14.52	14.12	14.30
5120	NYSE	BKN	Thu, Jun 20, 2013	14.49	14.49	14.25	14.43
5119	NYSE	BKN	Wed, Jun 19, 2013	14.94	14.94	14.61	14.63
5118	NYSE	BKN	Tue, Jun 18, 2013	15.33	15.33	14.90	15.04
5117	NYSE	BKN	Mon, Jun 17, 2013	15.21	15.46	15.00	15.41
5116	NYSE	BKN	Fri, Jun 14, 2013	14.83	15.30	14.81	15.12
5115	NYSE	BKN	Thu, Jun 13, 2013	14.22	14.77	14.13	14.76
5114	NYSE	BKN	Wed, Jun 12, 2013	14.46	14.59	14.16	14.18
5113	NYSE	BKN	Tue, Jun 11, 2013	14.68	14.71	14.57	14.58
5112	NYSE	BKN	Mon, Jun 10, 2013	15.04	15.04	14.77	14.85
5111	NYSE	BKN	Fri, Jun 7, 2013	15.11	15.18	15.02	15.11
5110	NYSE	BKN	Thu, Jun 6, 2013	15.00	15.24	15.00	15.19
5109	NYSE	BKN	Wed, Jun 5, 2013	14.97	15.05	14.92	15.01
5108	NYSE	BKN	Tue, Jun 4, 2013	14.73	14.95	14.67	14.94
5107	NYSE	BKN	Mon, Jun 3, 2013	15.31	15.31	14.63	14.82
5106	NYSE	BKN	Fri, May 31, 2013	15.57	15.57	15.23	15.27
5105	NYSE	BKN	Thu, May 30, 2013	15.59	15.59	15.50	15.57
5104	NYSE	BKN	Wed, May 29, 2013	15.86	15.86	15.50	15.57
5103	NYSE	BKN	Tue, May 28, 2013	16.02	16.03	15.88	15.91
5102	NYSE	BKN	Fri, May 24, 2013	16.05	16.08	16.00	16.00
5101	NYSE	BKN	Thu, May 23, 2013	16.00	16.09	16.00	16.09
5100	NYSE	BKN	Wed, May 22, 2013	16.05	16.15	16.02	16.05
5099	NYSE	BKN	Tue, May 21, 2013	16.08	16.10	16.04	16.05
5098	NYSE	BKN	Mon, May 20, 2013	16.05	16.13	16.01	16.12
5097	NYSE	BKN	Fri, May 17, 2013	16.05	16.05	15.99	16.03
5096	NYSE	BKN	Thu, May 16, 2013	16.00	16.07	15.98	16.05
5095	NYSE	BKN	Wed, May 15, 2013	16.04	16.04	15.95	15.96
5094	NYSE	BKN	Tue, May 14, 2013	15.94	16.04	15.93	16.02
5093	NYSE	BKN	Mon, May 13, 2013	16.06	16.08	15.93	15.98
5092	NYSE	BKN	Fri, May 10, 2013	16.09	16.13	16.06	16.13
5091	NYSE	BKN	Thu, May 9, 2013	16.09	16.13	16.06	16.08
5090	NYSE	BKN	Wed, May 8, 2013	16.18	16.18	16.03	16.06
5089	NYSE	BKN	Tue, May 7, 2013	16.20	16.20	16.10	16.19
5088	NYSE	BKN	Mon, May 6, 2013	16.16	16.22	16.15	16.19
5087	NYSE	BKN	Fri, May 3, 2013	16.23	16.23	16.13	16.16
5086	NYSE	BKN	Thu, May 2, 2013	16.16	16.25	16.13	16.21
5085	NYSE	BKN	Wed, May 1, 2013	16.15	16.20	16.12	16.16
5084	NYSE	BKN	Tue, Apr 30, 2013	16.16	16.16	16.07	16.11
5083	NYSE	BKN	Mon, Apr 29, 2013	16.14	16.14	16.07	16.13
5082	NYSE	BKN	Fri, Apr 26, 2013	16.02	16.10	16.02	16.07
5081	NYSE	BKN	Thu, Apr 25, 2013	16.13	16.15	16.05	16.07
5080	NYSE	BKN	Wed, Apr 24, 2013	16.15	16.15	16.07	16.09
5079	NYSE	BKN	Tue, Apr 23, 2013	16.18	16.20	16.14	16.16
5078	NYSE	BKN	Mon, Apr 22, 2013	16.13	16.20	16.12	16.17
5077	NYSE	BKN	Fri, Apr 19, 2013	16.10	16.19	16.08	16.10
5076	NYSE	BKN	Thu, Apr 18, 2013	16.13	16.19	16.10	16.12
5075	NYSE	BKN	Wed, Apr 17, 2013	16.03	16.16	16.03	16.10
5074	NYSE	BKN	Tue, Apr 16, 2013	16.06	16.08	15.99	16.06
5073	NYSE	BKN	Mon, Apr 15, 2013	16.03	16.20	15.99	16.07
5072	NYSE	BKN	Fri, Apr 12, 2013	15.99	16.08	15.99	16.06
5071	NYSE	BKN	Thu, Apr 11, 2013	15.97	16.06	15.94	16.03
5070	NYSE	BKN	Wed, Apr 10, 2013	16.08	16.17	15.98	16.03
5069	NYSE	BKN	Tue, Apr 9, 2013	16.03	16.14	16.03	16.09
5068	NYSE	BKN	Mon, Apr 8, 2013	16.05	16.10	16.05	16.10
5067	NYSE	BKN	Fri, Apr 5, 2013	15.88	16.05	15.88	16.05
5066	NYSE	BKN	Thu, Apr 4, 2013	15.92	15.92	15.85	15.86
5065	NYSE	BKN	Wed, Apr 3, 2013	16.11	16.19	15.73	15.84
5064	NYSE	BKN	Tue, Apr 2, 2013	16.19	16.20	16.14	16.15
5063	NYSE	BKN	Mon, Apr 1, 2013	16.32	16.35	16.20	16.20
5062	NYSE	BKN	Thu, Mar 28, 2013	16.23	16.32	16.21	16.21
5061	NYSE	BKN	Wed, Mar 27, 2013	16.27	16.33	16.14	16.21
5060	NYSE	BKN	Tue, Mar 26, 2013	16.21	16.26	16.12	16.22
5059	NYSE	BKN	Mon, Mar 25, 2013	16.37	16.44	16.14	16.14
5058	NYSE	BKN	Fri, Mar 22, 2013	16.42	16.45	16.32	16.37
5057	NYSE	BKN	Thu, Mar 21, 2013	16.51	16.62	16.38	16.50
5056	NYSE	BKN	Wed, Mar 20, 2013	16.59	16.63	16.45	16.60
5055	NYSE	BKN	Tue, Mar 19, 2013	16.38	16.50	16.10	16.50
5054	NYSE	BKN	Mon, Mar 18, 2013	15.90	16.23	15.77	16.23
5053	NYSE	BKN	Fri, Mar 15, 2013	15.99	16.23	15.73	15.89
5052	NYSE	BKN	Thu, Mar 14, 2013	16.46	16.53	16.17	16.37
5051	NYSE	BKN	Wed, Mar 13, 2013	16.85	16.85	16.55	16.56
5050	NYSE	BKN	Tue, Mar 12, 2013	16.98	16.98	16.76	16.82
5049	NYSE	BKN	Mon, Mar 11, 2013	17.06	17.06	16.75	16.87
5048	NYSE	BKN	Fri, Mar 8, 2013	17.05	17.17	16.73	16.85
5047	NYSE	BKN	Thu, Mar 7, 2013	17.22	17.23	16.95	17.01
5046	NYSE	BKN	Wed, Mar 6, 2013	17.14	17.14	16.98	17.10
5045	NYSE	BKN	Tue, Mar 5, 2013	17.10	17.15	17.01	17.02
5044	NYSE	BKN	Mon, Mar 4, 2013	16.97	17.13	16.94	17.10
5043	NYSE	BKN	Fri, Mar 1, 2013	16.95	16.97	16.92	16.96
5042	NYSE	BKN	Thu, Feb 28, 2013	16.96	17.00	16.86	16.86
5041	NYSE	BKN	Wed, Feb 27, 2013	16.96	16.96	16.75	16.96
5040	NYSE	BKN	Tue, Feb 26, 2013	16.80	17.00	16.80	16.96
5039	NYSE	BKN	Mon, Feb 25, 2013	16.92	16.97	16.83	16.87
5038	NYSE	BKN	Fri, Feb 22, 2013	16.85	16.92	16.79	16.92
5037	NYSE	BKN	Thu, Feb 21, 2013	16.78	16.79	16.71	16.79
5036	NYSE	BKN	Wed, Feb 20, 2013	16.79	16.82	16.64	16.71
5035	NYSE	BKN	Tue, Feb 19, 2013	16.77	16.79	16.67	16.79
5034	NYSE	BKN	Fri, Feb 15, 2013	16.81	16.82	16.64	16.75
5033	NYSE	BKN	Thu, Feb 14, 2013	16.87	16.88	16.67	16.72
5032	NYSE	BKN	Wed, Feb 13, 2013	16.88	16.97	16.76	16.90
5031	NYSE	BKN	Tue, Feb 12, 2013	16.99	16.99	16.81	16.91
5030	NYSE	BKN	Mon, Feb 11, 2013	16.93	16.98	16.91	16.98
5029	NYSE	BKN	Fri, Feb 8, 2013	16.85	16.94	16.83	16.90
5028	NYSE	BKN	Thu, Feb 7, 2013	16.67	16.86	16.67	16.84
5027	NYSE	BKN	Wed, Feb 6, 2013	16.75	16.77	16.71	16.76
5026	NYSE	BKN	Tue, Feb 5, 2013	16.63	16.72	16.63	16.71
5025	NYSE	BKN	Mon, Feb 4, 2013	16.82	16.82	16.68	16.72
5024	NYSE	BKN	Fri, Feb 1, 2013	16.66	16.80	16.65	16.74
5023	NYSE	BKN	Thu, Jan 31, 2013	16.74	16.74	16.57	16.66
5022	NYSE	BKN	Wed, Jan 30, 2013	16.75	16.75	16.66	16.70
5021	NYSE	BKN	Tue, Jan 29, 2013	16.84	16.94	16.68	16.75
5020	NYSE	BKN	Mon, Jan 28, 2013	17.01	17.01	16.75	16.76
5019	NYSE	BKN	Fri, Jan 25, 2013	17.01	17.01	16.97	17.01
5018	NYSE	BKN	Thu, Jan 24, 2013	16.85	16.96	16.85	16.96
5017	NYSE	BKN	Wed, Jan 23, 2013	16.84	16.89	16.78	16.85
5016	NYSE	BKN	Tue, Jan 22, 2013	16.80	16.84	16.77	16.83
5015	NYSE	BKN	Fri, Jan 18, 2013	16.81	16.81	16.72	16.80
5014	NYSE	BKN	Thu, Jan 17, 2013	16.74	16.85	16.70	16.81
5013	NYSE	BKN	Wed, Jan 16, 2013	16.69	16.71	16.43	16.68
5012	NYSE	BKN	Tue, Jan 15, 2013	16.79	16.79	16.65	16.66
5011	NYSE	BKN	Mon, Jan 14, 2013	16.85	16.85	16.74	16.80
5010	NYSE	BKN	Fri, Jan 11, 2013	16.90	16.95	16.82	16.83
5009	NYSE	BKN	Thu, Jan 10, 2013	17.02	17.04	16.96	16.98
5008	NYSE	BKN	Wed, Jan 9, 2013	17.03	17.09	16.99	17.01
5007	NYSE	BKN	Tue, Jan 8, 2013	16.99	17.07	16.96	17.02
5006	NYSE	BKN	Mon, Jan 7, 2013	17.13	17.13	16.98	17.04
5005	NYSE	BKN	Fri, Jan 4, 2013	16.93	17.04	16.91	17.04
5004	NYSE	BKN	Thu, Jan 3, 2013	16.84	16.91	16.74	16.86
5003	NYSE	BKN	Wed, Jan 2, 2013	16.49	16.74	16.45	16.74
5002	NYSE	BKN	Mon, Dec 31, 2012	16.38	16.41	16.20	16.34
5001	NYSE	BKN	Fri, Dec 28, 2012	16.12	16.27	16.10	16.27
5000	NYSE	BKN	Thu, Dec 27, 2012	16.35	16.35	16.10	16.10
4999	NYSE	BKN	Wed, Dec 26, 2012	16.49	16.51	16.36	16.36
4998	NYSE	BKN	Mon, Dec 24, 2012	16.43	16.47	16.40	16.43
4997	NYSE	BKN	Fri, Dec 21, 2012	16.46	16.57	16.40	16.41
4996	NYSE	BKN	Thu, Dec 20, 2012	16.43	16.47	16.38	16.41
4995	NYSE	BKN	Wed, Dec 19, 2012	16.25	16.41	16.25	16.35
4994	NYSE	BKN	Tue, Dec 18, 2012	16.35	16.35	16.04	16.19
4993	NYSE	BKN	Mon, Dec 17, 2012	16.78	16.78	16.19	16.35
4992	NYSE	BKN	Fri, Dec 14, 2012	16.86	16.87	16.66	16.72
4991	NYSE	BKN	Thu, Dec 13, 2012	17.00	17.07	16.75	16.86
4990	NYSE	BKN	Wed, Dec 12, 2012	16.90	17.01	16.90	16.96
4989	NYSE	BKN	Tue, Dec 11, 2012	17.14	17.14	16.99	16.99
4988	NYSE	BKN	Mon, Dec 10, 2012	17.21	17.26	16.92	16.98
4987	NYSE	BKN	Fri, Dec 7, 2012	17.22	17.29	17.18	17.19
4986	NYSE	BKN	Thu, Dec 6, 2012	17.26	17.29	17.22	17.29
4985	NYSE	BKN	Wed, Dec 5, 2012	17.22	17.27	17.13	17.26
4984	NYSE	BKN	Tue, Dec 4, 2012	17.28	17.28	17.15	17.17
4983	NYSE	BKN	Mon, Dec 3, 2012	17.30	17.30	17.18	17.24
4982	NYSE	BKN	Fri, Nov 30, 2012	17.27	17.30	17.18	17.25
4981	NYSE	BKN	Thu, Nov 29, 2012	17.25	17.30	17.15	17.23
4980	NYSE	BKN	Wed, Nov 28, 2012	17.20	17.25	17.10	17.25
4979	NYSE	BKN	Tue, Nov 27, 2012	17.04	17.15	16.96	17.15
4978	NYSE	BKN	Mon, Nov 26, 2012	17.07	17.08	16.92	16.95
4977	NYSE	BKN	Fri, Nov 23, 2012	17.02	17.09	17.02	17.09
4976	NYSE	BKN	Wed, Nov 21, 2012	17.08	17.09	17.00	17.06
4975	NYSE	BKN	Tue, Nov 20, 2012	17.08	17.12	16.94	17.05
4974	NYSE	BKN	Mon, Nov 19, 2012	16.95	17.02	16.84	16.99
4973	NYSE	BKN	Fri, Nov 16, 2012	16.66	16.84	16.53	16.84
4972	NYSE	BKN	Thu, Nov 15, 2012	16.94	17.12	16.50	16.55
4971	NYSE	BKN	Wed, Nov 14, 2012	17.20	17.20	16.99	17.06
4970	NYSE	BKN	Tue, Nov 13, 2012	17.06	17.20	17.06	17.20
4969	NYSE	BKN	Mon, Nov 12, 2012	17.17	17.18	17.16	17.18
4968	NYSE	BKN	Fri, Nov 9, 2012	17.15	17.18	17.15	17.17
4967	NYSE	BKN	Thu, Nov 8, 2012	16.82	17.16	16.82	17.10
4966	NYSE	BKN	Wed, Nov 7, 2012	16.80	16.87	16.76	16.87
4965	NYSE	BKN	Tue, Nov 6, 2012	16.87	16.99	16.66	16.69
4964	NYSE	BKN	Mon, Nov 5, 2012	16.91	16.91	16.72	16.80
4963	NYSE	BKN	Fri, Nov 2, 2012	17.19	17.19	16.81	16.88
4962	NYSE	BKN	Thu, Nov 1, 2012	17.21	17.21	17.09	17.11
4961	NYSE	BKN	Wed, Oct 31, 2012	17.27	17.27	17.02	17.11
4960	NYSE	BKN	Fri, Oct 26, 2012	17.11	17.19	17.04	17.12
4959	NYSE	BKN	Thu, Oct 25, 2012	16.91	17.05	16.89	17.05
4958	NYSE	BKN	Wed, Oct 24, 2012	16.73	16.92	16.71	16.91
4957	NYSE	BKN	Tue, Oct 23, 2012	16.58	16.73	16.56	16.61
4956	NYSE	BKN	Mon, Oct 22, 2012	16.75	16.75	16.63	16.67
4955	NYSE	BKN	Fri, Oct 19, 2012	16.76	16.76	16.63	16.66
4954	NYSE	BKN	Thu, Oct 18, 2012	16.84	16.84	16.65	16.74
4953	NYSE	BKN	Wed, Oct 17, 2012	16.75	16.82	16.72	16.79
4952	NYSE	BKN	Tue, Oct 16, 2012	16.75	16.75	16.62	16.69
4951	NYSE	BKN	Mon, Oct 15, 2012	16.83	16.84	16.67	16.67
4950	NYSE	BKN	Fri, Oct 12, 2012	16.72	16.79	16.64	16.79
4949	NYSE	BKN	Thu, Oct 11, 2012	16.64	16.75	16.63	16.67
4948	NYSE	BKN	Wed, Oct 10, 2012	16.80	16.80	16.74	16.74
4947	NYSE	BKN	Tue, Oct 9, 2012	17.01	17.01	16.80	16.84
4946	NYSE	BKN	Mon, Oct 8, 2012	16.96	17.07	16.91	16.94
4945	NYSE	BKN	Fri, Oct 5, 2012	17.17	17.18	16.99	17.00
4944	NYSE	BKN	Thu, Oct 4, 2012	17.26	17.26	17.05	17.14
4943	NYSE	BKN	Wed, Oct 3, 2012	17.37	17.37	17.23	17.27
4942	NYSE	BKN	Tue, Oct 2, 2012	17.42	17.42	17.31	17.32
4941	NYSE	BKN	Mon, Oct 1, 2012	17.32	17.43	17.26	17.42
4940	NYSE	BKN	Fri, Sep 28, 2012	17.12	17.24	17.11	17.22
4939	NYSE	BKN	Thu, Sep 27, 2012	17.18	17.18	17.01	17.10
4938	NYSE	BKN	Wed, Sep 26, 2012	16.98	17.09	16.95	17.09
4937	NYSE	BKN	Tue, Sep 25, 2012	16.90	16.90	16.82	16.84
4936	NYSE	BKN	Mon, Sep 24, 2012	16.90	16.90	16.86	16.90
4935	NYSE	BKN	Fri, Sep 21, 2012	16.73	16.95	16.73	16.90
4934	NYSE	BKN	Thu, Sep 20, 2012	16.71	16.73	16.63	16.73
4933	NYSE	BKN	Wed, Sep 19, 2012	16.73	16.73	16.59	16.64
4932	NYSE	BKN	Tue, Sep 18, 2012	16.77	16.79	16.69	16.73
4931	NYSE	BKN	Mon, Sep 17, 2012	16.63	16.77	16.60	16.70
4930	NYSE	BKN	Fri, Sep 14, 2012	16.86	16.86	16.67	16.69
4929	NYSE	BKN	Thu, Sep 13, 2012	16.70	16.85	16.60	16.85
4928	NYSE	BKN	Wed, Sep 12, 2012	16.64	16.64	16.54	16.63
4927	NYSE	BKN	Tue, Sep 11, 2012	16.53	16.69	16.53	16.63
4926	NYSE	BKN	Mon, Sep 10, 2012	16.52	16.52	16.45	16.51
4925	NYSE	BKN	Fri, Sep 7, 2012	16.51	16.52	16.40	16.52
4924	NYSE	BKN	Thu, Sep 6, 2012	16.56	16.56	16.37	16.47
4923	NYSE	BKN	Wed, Sep 5, 2012	16.46	16.57	16.42	16.48
4922	NYSE	BKN	Tue, Sep 4, 2012	16.61	16.61	16.45	16.45
4921	NYSE	BKN	Fri, Aug 31, 2012	16.65	16.82	16.44	16.54
4920	NYSE	BKN	Thu, Aug 30, 2012	16.70	16.71	16.50	16.56
4919	NYSE	BKN	Wed, Aug 29, 2012	16.63	16.66	16.52	16.64
4918	NYSE	BKN	Tue, Aug 28, 2012	16.57	16.57	16.46	16.53
4917	NYSE	BKN	Mon, Aug 27, 2012	16.47	16.59	16.39	16.55
4916	NYSE	BKN	Fri, Aug 24, 2012	16.41	16.44	16.34	16.44
4915	NYSE	BKN	Thu, Aug 23, 2012	16.42	16.46	16.32	16.37
4914	NYSE	BKN	Wed, Aug 22, 2012	16.30	16.37	16.20	16.37
4913	NYSE	BKN	Tue, Aug 21, 2012	16.68	16.68	16.30	16.32
4912	NYSE	BKN	Mon, Aug 20, 2012	16.55	16.66	16.55	16.61
4911	NYSE	BKN	Fri, Aug 17, 2012	16.44	16.54	16.43	16.54
4910	NYSE	BKN	Thu, Aug 16, 2012	16.49	16.50	16.44	16.47
4909	NYSE	BKN	Wed, Aug 15, 2012	16.43	16.43	16.36	16.41
4908	NYSE	BKN	Tue, Aug 14, 2012	16.33	16.36	16.31	16.33
4907	NYSE	BKN	Mon, Aug 13, 2012	16.38	16.40	16.25	16.30
4906	NYSE	BKN	Fri, Aug 10, 2012	16.57	16.57	16.39	16.46
4905	NYSE	BKN	Thu, Aug 9, 2012	16.55	16.64	16.47	16.47
4904	NYSE	BKN	Wed, Aug 8, 2012	16.76	16.76	16.58	16.60
4903	NYSE	BKN	Tue, Aug 7, 2012	16.84	16.84	16.70	16.70
4902	NYSE	BKN	Mon, Aug 6, 2012	16.66	16.99	16.66	16.74
4901	NYSE	BKN	Fri, Aug 3, 2012	16.79	16.83	16.62	16.62
4900	NYSE	BKN	Thu, Aug 2, 2012	16.93	16.95	16.81	16.82
4899	NYSE	BKN	Wed, Aug 1, 2012	16.91	16.95	16.82	16.89
4898	NYSE	BKN	Tue, Jul 31, 2012	16.91	16.91	16.86	16.87
4897	NYSE	BKN	Mon, Jul 30, 2012	16.86	16.90	16.82	16.88
4896	NYSE	BKN	Fri, Jul 27, 2012	16.88	16.91	16.84	16.91
4895	NYSE	BKN	Thu, Jul 26, 2012	16.87	16.89	16.80	16.89
4894	NYSE	BKN	Wed, Jul 25, 2012	16.93	16.95	16.76	16.84
4893	NYSE	BKN	Tue, Jul 24, 2012	16.73	16.89	16.73	16.85
4892	NYSE	BKN	Mon, Jul 23, 2012	16.57	16.82	16.57	16.77
4891	NYSE	BKN	Fri, Jul 20, 2012	16.62	16.64	16.54	16.64
4890	NYSE	BKN	Thu, Jul 19, 2012	16.55	16.60	16.50	16.59
4889	NYSE	BKN	Wed, Jul 18, 2012	16.39	16.60	16.24	16.54
4888	NYSE	BKN	Tue, Jul 17, 2012	16.52	16.52	16.39	16.39
4887	NYSE	BKN	Mon, Jul 16, 2012	16.45	16.53	16.32	16.41
4886	NYSE	BKN	Fri, Jul 13, 2012	16.64	16.65	16.30	16.35
4885	NYSE	BKN	Thu, Jul 12, 2012	16.59	16.59	16.44	16.47
4884	NYSE	BKN	Wed, Jul 11, 2012	16.75	16.75	16.60	16.60
4883	NYSE	BKN	Tue, Jul 10, 2012	16.66	16.71	16.62	16.65
4882	NYSE	BKN	Mon, Jul 9, 2012	16.49	16.60	16.49	16.60
4881	NYSE	BKN	Fri, Jul 6, 2012	16.50	16.59	16.50	16.55
4880	NYSE	BKN	Thu, Jul 5, 2012	16.49	16.58	16.46	16.58
4879	NYSE	BKN	Tue, Jul 3, 2012	16.49	16.50	16.45	16.48
4878	NYSE	BKN	Mon, Jul 2, 2012	16.36	16.50	16.36	16.50
4877	NYSE	BKN	Fri, Jun 29, 2012	16.28	16.39	16.23	16.39
4876	NYSE	BKN	Thu, Jun 28, 2012	16.11	16.20	16.08	16.20
4875	NYSE	BKN	Wed, Jun 27, 2012	16.04	16.11	16.02	16.10
4874	NYSE	BKN	Tue, Jun 26, 2012	16.14	16.14	15.99	15.99
4873	NYSE	BKN	Mon, Jun 25, 2012	15.95	16.02	15.95	15.98
4872	NYSE	BKN	Fri, Jun 22, 2012	16.12	16.12	15.99	16.05
4871	NYSE	BKN	Thu, Jun 21, 2012	16.00	16.09	15.99	16.06
4870	NYSE	BKN	Wed, Jun 20, 2012	15.97	16.00	15.92	15.95
4869	NYSE	BKN	Tue, Jun 19, 2012	15.89	15.95	15.88	15.92
4868	NYSE	BKN	Mon, Jun 18, 2012	15.77	15.87	15.75	15.84
4867	NYSE	BKN	Fri, Jun 15, 2012	15.72	15.84	15.70	15.72
4866	NYSE	BKN	Thu, Jun 14, 2012	16.07	16.07	15.80	15.80
4865	NYSE	BKN	Wed, Jun 13, 2012	15.98	16.05	15.98	16.03
4864	NYSE	BKN	Tue, Jun 12, 2012	16.13	16.13	16.04	16.12
4863	NYSE	BKN	Mon, Jun 11, 2012	16.33	16.33	16.01	16.08
4862	NYSE	BKN	Fri, Jun 8, 2012	16.24	16.28	16.23	16.28
4861	NYSE	BKN	Thu, Jun 7, 2012	16.27	16.33	16.23	16.28
4860	NYSE	BKN	Wed, Jun 6, 2012	16.26	16.35	16.20	16.35
4859	NYSE	BKN	Tue, Jun 5, 2012	16.23	16.29	16.20	16.23
4858	NYSE	BKN	Mon, Jun 4, 2012	16.19	16.24	16.15	16.24
4857	NYSE	BKN	Fri, Jun 1, 2012	16.04	16.21	16.01	16.14
4856	NYSE	BKN	Thu, May 31, 2012	15.88	16.06	15.88	16.05
4855	NYSE	BKN	Wed, May 30, 2012	15.97	15.99	15.90	15.90
4854	NYSE	BKN	Tue, May 29, 2012	15.95	16.05	15.91	15.95
4853	NYSE	BKN	Fri, May 25, 2012	15.97	15.99	15.96	15.99
4852	NYSE	BKN	Thu, May 24, 2012	16.00	16.00	15.94	15.96
4851	NYSE	BKN	Wed, May 23, 2012	15.90	15.96	15.89	15.95
4850	NYSE	BKN	Tue, May 22, 2012	15.90	15.96	15.85	15.91
4849	NYSE	BKN	Mon, May 21, 2012	15.80	15.90	15.80	15.85
4848	NYSE	BKN	Fri, May 18, 2012	15.79	15.81	15.74	15.76
4847	NYSE	BKN	Thu, May 17, 2012	15.92	15.93	15.74	15.79
4846	NYSE	BKN	Wed, May 16, 2012	15.86	15.95	15.86	15.87
4845	NYSE	BKN	Tue, May 15, 2012	15.89	15.96	15.89	15.94
4844	NYSE	BKN	Mon, May 14, 2012	16.00	16.02	15.76	15.84
4843	NYSE	BKN	Fri, May 11, 2012	15.94	16.07	15.91	16.00
4842	NYSE	BKN	Thu, May 10, 2012	15.96	15.97	15.94	15.97
4841	NYSE	BKN	Wed, May 9, 2012	15.88	15.93	15.84	15.93
4840	NYSE	BKN	Tue, May 8, 2012	15.84	15.85	15.79	15.85
4839	NYSE	BKN	Mon, May 7, 2012	15.79	15.79	15.74	15.79
4838	NYSE	BKN	Fri, May 4, 2012	15.79	15.84	15.78	15.79
4837	NYSE	BKN	Thu, May 3, 2012	15.78	15.86	15.78	15.85
4836	NYSE	BKN	Wed, May 2, 2012	15.87	15.87	15.82	15.82
4835	NYSE	BKN	Tue, May 1, 2012	15.80	15.89	15.76	15.88
4834	NYSE	BKN	Mon, Apr 30, 2012	15.69	15.77	15.66	15.77
4833	NYSE	BKN	Fri, Apr 27, 2012	15.59	15.67	15.59	15.67
4832	NYSE	BKN	Thu, Apr 26, 2012	15.55	15.63	15.55	15.61
4831	NYSE	BKN	Wed, Apr 25, 2012	15.57	15.58	15.53	15.55
4830	NYSE	BKN	Tue, Apr 24, 2012	15.67	15.70	15.58	15.59
4829	NYSE	BKN	Mon, Apr 23, 2012	15.61	15.66	15.59	15.64
4828	NYSE	BKN	Fri, Apr 20, 2012	15.58	15.63	15.56	15.59
4827	NYSE	BKN	Thu, Apr 19, 2012	15.71	15.71	15.60	15.63
4826	NYSE	BKN	Wed, Apr 18, 2012	15.70	15.70	15.64	15.66
4825	NYSE	BKN	Tue, Apr 17, 2012	15.59	15.70	15.57	15.68
4824	NYSE	BKN	Mon, Apr 16, 2012	15.54	15.65	15.54	15.62
4823	NYSE	BKN	Fri, Apr 13, 2012	15.60	15.65	15.56	15.56
4822	NYSE	BKN	Thu, Apr 12, 2012	15.57	15.67	15.57	15.60
4821	NYSE	BKN	Wed, Apr 11, 2012	15.72	15.76	15.65	15.70
4820	NYSE	BKN	Tue, Apr 10, 2012	15.71	15.74	15.67	15.70
4819	NYSE	BKN	Mon, Apr 9, 2012	15.63	15.74	15.63	15.71
4818	NYSE	BKN	Thu, Apr 5, 2012	15.65	15.70	15.60	15.68
4817	NYSE	BKN	Wed, Apr 4, 2012	15.48	15.65	15.48	15.65
4816	NYSE	BKN	Tue, Apr 3, 2012	15.53	15.59	15.42	15.55
4815	NYSE	BKN	Mon, Apr 2, 2012	15.58	15.60	15.52	15.53
4814	NYSE	BKN	Fri, Mar 30, 2012	15.36	15.56	15.36	15.50
4813	NYSE	BKN	Thu, Mar 29, 2012	15.50	15.50	15.41	15.48
4812	NYSE	BKN	Wed, Mar 28, 2012	15.32	15.50	15.32	15.47
4811	NYSE	BKN	Tue, Mar 27, 2012	15.19	15.39	15.06	15.35
4810	NYSE	BKN	Mon, Mar 26, 2012	15.57	15.61	15.17	15.22
4809	NYSE	BKN	Fri, Mar 23, 2012	15.58	15.65	15.57	15.60
4808	NYSE	BKN	Thu, Mar 22, 2012	15.41	15.71	15.41	15.57
4807	NYSE	BKN	Wed, Mar 21, 2012	15.47	15.54	15.35	15.51
4806	NYSE	BKN	Tue, Mar 20, 2012	15.11	15.45	15.11	15.37
4805	NYSE	BKN	Mon, Mar 19, 2012	14.85	15.30	14.78	15.19
4804	NYSE	BKN	Fri, Mar 16, 2012	15.27	15.30	14.83	14.98
4803	NYSE	BKN	Thu, Mar 15, 2012	15.75	15.75	15.11	15.34
4802	NYSE	BKN	Wed, Mar 14, 2012	16.30	16.33	15.83	15.83
4801	NYSE	BKN	Tue, Mar 13, 2012	16.44	16.47	16.28	16.28
4800	NYSE	BKN	Mon, Mar 12, 2012	16.33	16.47	16.33	16.42
4799	NYSE	BKN	Fri, Mar 9, 2012	16.24	16.36	16.24	16.36
4798	NYSE	BKN	Thu, Mar 8, 2012	16.22	16.32	16.22	16.24
4797	NYSE	BKN	Wed, Mar 7, 2012	15.91	16.38	15.91	16.23
4796	NYSE	BKN	Tue, Mar 6, 2012	16.20	16.20	15.91	15.93
4795	NYSE	BKN	Mon, Mar 5, 2012	16.50	16.50	16.13	16.18
4794	NYSE	BKN	Fri, Mar 2, 2012	16.46	16.48	16.39	16.46
4793	NYSE	BKN	Thu, Mar 1, 2012	16.35	16.46	16.29	16.43
4792	NYSE	BKN	Wed, Feb 29, 2012	16.24	16.34	16.24	16.30
4791	NYSE	BKN	Tue, Feb 28, 2012	16.07	16.29	16.07	16.28
4790	NYSE	BKN	Mon, Feb 27, 2012	16.00	16.12	16.00	16.12
4789	NYSE	BKN	Fri, Feb 24, 2012	15.93	16.05	15.93	16.04
4788	NYSE	BKN	Thu, Feb 23, 2012	16.02	16.02	15.93	15.98
4787	NYSE	BKN	Wed, Feb 22, 2012	15.90	15.97	15.82	15.96
4786	NYSE	BKN	Tue, Feb 21, 2012	15.70	15.96	15.64	15.82
4785	NYSE	BKN	Fri, Feb 17, 2012	15.51	15.68	15.45	15.67
4784	NYSE	BKN	Thu, Feb 16, 2012	15.84	15.89	15.60	15.60
4783	NYSE	BKN	Wed, Feb 15, 2012	16.00	16.02	15.85	15.90
4782	NYSE	BKN	Tue, Feb 14, 2012	16.18	16.23	15.97	15.97
4781	NYSE	BKN	Mon, Feb 13, 2012	16.02	16.23	16.02	16.23
4780	NYSE	BKN	Fri, Feb 10, 2012	16.04	16.10	15.89	16.10
4779	NYSE	BKN	Thu, Feb 9, 2012	16.38	16.44	15.94	16.02
4778	NYSE	BKN	Wed, Feb 8, 2012	16.57	16.57	16.43	16.45
4777	NYSE	BKN	Tue, Feb 7, 2012	16.34	16.56	16.34	16.47
4776	NYSE	BKN	Mon, Feb 6, 2012	16.28	16.32	16.19	16.30
4775	NYSE	BKN	Fri, Feb 3, 2012	16.41	16.48	16.30	16.30
4774	NYSE	BKN	Thu, Feb 2, 2012	16.62	16.72	16.44	16.50
4773	NYSE	BKN	Wed, Feb 1, 2012	16.51	16.74	16.50	16.64
4772	NYSE	BKN	Tue, Jan 31, 2012	16.33	16.63	16.28	16.55
4771	NYSE	BKN	Mon, Jan 30, 2012	16.19	16.32	16.16	16.28
4770	NYSE	BKN	Fri, Jan 27, 2012	15.83	16.19	15.79	16.14
4769	NYSE	BKN	Thu, Jan 26, 2012	15.67	15.81	15.67	15.77
4768	NYSE	BKN	Wed, Jan 25, 2012	15.61	15.70	15.61	15.64
4767	NYSE	BKN	Tue, Jan 24, 2012	15.57	15.66	15.57	15.66
4766	NYSE	BKN	Mon, Jan 23, 2012	15.45	15.64	15.44	15.62
4765	NYSE	BKN	Fri, Jan 20, 2012	15.43	15.47	15.42	15.44
4764	NYSE	BKN	Thu, Jan 19, 2012	15.38	15.47	15.38	15.44
4763	NYSE	BKN	Wed, Jan 18, 2012	15.53	15.55	15.37	15.38
4762	NYSE	BKN	Tue, Jan 17, 2012	15.52	15.66	15.48	15.52
4761	NYSE	BKN	Fri, Jan 13, 2012	15.50	15.58	15.47	15.52
4760	NYSE	BKN	Thu, Jan 12, 2012	15.52	15.60	15.46	15.49
4759	NYSE	BKN	Wed, Jan 11, 2012	15.65	15.66	15.52	15.53
4758	NYSE	BKN	Tue, Jan 10, 2012	15.80	15.80	15.66	15.74
4757	NYSE	BKN	Mon, Jan 9, 2012	15.69	15.90	15.67	15.78
4756	NYSE	BKN	Fri, Jan 6, 2012	15.48	15.64	15.48	15.58
4755	NYSE	BKN	Thu, Jan 5, 2012	15.20	15.65	15.20	15.55
4754	NYSE	BKN	Wed, Jan 4, 2012	15.15	15.30	15.07	15.20
4753	NYSE	BKN	Tue, Jan 3, 2012	15.11	15.15	15.05	15.11
4752	NYSE	BKN	Fri, Dec 30, 2011	15.12	15.15	14.96	15.02
4751	NYSE	BKN	Thu, Dec 29, 2011	15.06	15.14	15.06	15.09
4750	NYSE	BKN	Wed, Dec 28, 2011	15.13	15.19	15.09	15.09
4749	NYSE	BKN	Tue, Dec 27, 2011	15.07	15.14	15.07	15.14
4748	NYSE	BKN	Fri, Dec 23, 2011	15.10	15.11	15.00	15.10
4747	NYSE	BKN	Thu, Dec 22, 2011	14.98	15.08	14.98	15.07
4746	NYSE	BKN	Wed, Dec 21, 2011	15.02	15.02	14.95	14.96
4745	NYSE	BKN	Tue, Dec 20, 2011	14.93	15.02	14.93	15.01
4744	NYSE	BKN	Mon, Dec 19, 2011	14.92	14.98	14.92	14.98
4743	NYSE	BKN	Fri, Dec 16, 2011	15.02	15.03	14.90	14.92
4742	NYSE	BKN	Thu, Dec 15, 2011	15.05	15.08	14.96	14.97
4741	NYSE	BKN	Wed, Dec 14, 2011	15.12	15.12	14.98	14.98
4740	NYSE	BKN	Tue, Dec 13, 2011	15.03	15.12	15.03	15.12
4739	NYSE	BKN	Mon, Dec 12, 2011	15.02	15.12	15.02	15.12
4738	NYSE	BKN	Fri, Dec 9, 2011	15.07	15.11	15.00	15.00
4737	NYSE	BKN	Thu, Dec 8, 2011	14.96	15.05	14.96	14.99
4736	NYSE	BKN	Wed, Dec 7, 2011	14.97	15.00	14.96	15.00
4735	NYSE	BKN	Tue, Dec 6, 2011	14.89	15.00	14.88	14.98
4734	NYSE	BKN	Mon, Dec 5, 2011	15.00	15.00	14.86	14.90
4733	NYSE	BKN	Fri, Dec 2, 2011	14.81	14.91	14.80	14.88
4732	NYSE	BKN	Thu, Dec 1, 2011	14.94	14.94	14.80	14.83
4731	NYSE	BKN	Wed, Nov 30, 2011	14.85	14.94	14.84	14.84
4730	NYSE	BKN	Tue, Nov 29, 2011	14.78	14.90	14.78	14.88
4729	NYSE	BKN	Mon, Nov 28, 2011	14.80	14.84	14.78	14.82
4728	NYSE	BKN	Fri, Nov 25, 2011	14.75	14.80	14.75	14.77
4727	NYSE	BKN	Wed, Nov 23, 2011	14.83	14.84	14.74	14.76
4726	NYSE	BKN	Tue, Nov 22, 2011	14.63	14.87	14.63	14.87
4725	NYSE	BKN	Mon, Nov 21, 2011	14.63	14.70	14.57	14.70
4724	NYSE	BKN	Fri, Nov 18, 2011	14.73	14.75	14.59	14.67
4723	NYSE	BKN	Thu, Nov 17, 2011	14.67	14.67	14.55	14.66
4722	NYSE	BKN	Wed, Nov 16, 2011	14.51	14.76	14.51	14.67
4721	NYSE	BKN	Tue, Nov 15, 2011	14.58	14.63	14.56	14.57
4720	NYSE	BKN	Mon, Nov 14, 2011	14.61	14.66	14.54	14.54
4719	NYSE	BKN	Fri, Nov 11, 2011	14.63	14.70	14.57	14.63
4718	NYSE	BKN	Thu, Nov 10, 2011	14.76	14.76	14.65	14.65
4717	NYSE	BKN	Wed, Nov 9, 2011	14.75	14.90	14.72	14.85
4716	NYSE	BKN	Tue, Nov 8, 2011	14.75	14.85	14.69	14.85
4715	NYSE	BKN	Mon, Nov 7, 2011	14.65	14.72	14.65	14.72
4714	NYSE	BKN	Fri, Nov 4, 2011	14.64	14.70	14.60	14.65
4713	NYSE	BKN	Thu, Nov 3, 2011	14.75	14.75	14.64	14.73
4712	NYSE	BKN	Wed, Nov 2, 2011	14.65	14.70	14.64	14.64
4711	NYSE	BKN	Tue, Nov 1, 2011	14.66	14.70	14.58	14.66
4710	NYSE	BKN	Mon, Oct 31, 2011	14.57	14.61	14.55	14.61
4709	NYSE	BKN	Fri, Oct 28, 2011	14.68	14.70	14.54	14.62
4708	NYSE	BKN	Thu, Oct 27, 2011	14.74	14.74	14.60	14.60
4707	NYSE	BKN	Wed, Oct 26, 2011	14.59	14.70	14.58	14.70
4706	NYSE	BKN	Tue, Oct 25, 2011	14.56	14.68	14.48	14.67
4705	NYSE	BKN	Mon, Oct 24, 2011	14.52	14.68	14.50	14.63
4704	NYSE	BKN	Fri, Oct 21, 2011	14.52	14.59	14.45	14.59
4703	NYSE	BKN	Thu, Oct 20, 2011	14.44	14.60	14.44	14.49
4702	NYSE	BKN	Wed, Oct 19, 2011	14.38	14.52	14.38	14.52
4701	NYSE	BKN	Tue, Oct 18, 2011	14.37	14.50	14.37	14.45
4700	NYSE	BKN	Mon, Oct 17, 2011	14.44	14.44	14.35	14.40
4699	NYSE	BKN	Fri, Oct 14, 2011	14.24	14.45	14.24	14.44
4698	NYSE	BKN	Thu, Oct 13, 2011	14.02	14.23	14.00	14.19
4697	NYSE	BKN	Wed, Oct 12, 2011	14.13	14.19	14.05	14.06
4696	NYSE	BKN	Tue, Oct 11, 2011	14.16	14.27	14.09	14.18
4695	NYSE	BKN	Mon, Oct 10, 2011	14.06	14.28	14.06	14.17
4694	NYSE	BKN	Fri, Oct 7, 2011	14.11	14.11	14.05	14.06
4693	NYSE	BKN	Thu, Oct 6, 2011	14.43	14.43	14.10	14.15
4692	NYSE	BKN	Wed, Oct 5, 2011	14.45	14.56	14.35	14.37
4691	NYSE	BKN	Tue, Oct 4, 2011	14.68	14.72	14.39	14.44
4690	NYSE	BKN	Mon, Oct 3, 2011	14.69	14.74	14.58	14.58
4689	NYSE	BKN	Fri, Sep 30, 2011	14.51	14.68	14.51	14.63
4688	NYSE	BKN	Thu, Sep 29, 2011	14.48	14.54	14.48	14.51
4687	NYSE	BKN	Wed, Sep 28, 2011	14.36	14.56	14.35	14.50
4686	NYSE	BKN	Tue, Sep 27, 2011	14.28	14.42	14.28	14.42
4685	NYSE	BKN	Mon, Sep 26, 2011	14.35	14.35	14.25	14.26
4684	NYSE	BKN	Fri, Sep 23, 2011	14.11	14.29	14.11	14.27
4683	NYSE	BKN	Thu, Sep 22, 2011	14.17	14.20	14.12	14.20
4682	NYSE	BKN	Wed, Sep 21, 2011	14.29	14.29	14.13	14.14
4681	NYSE	BKN	Tue, Sep 20, 2011	14.25	14.27	14.17	14.17
4680	NYSE	BKN	Mon, Sep 19, 2011	14.25	14.30	14.23	14.29
4679	NYSE	BKN	Fri, Sep 16, 2011	14.27	14.34	14.20	14.31
4678	NYSE	BKN	Thu, Sep 15, 2011	14.29	14.35	14.22	14.33
4677	NYSE	BKN	Wed, Sep 14, 2011	14.27	14.33	14.23	14.33
4676	NYSE	BKN	Tue, Sep 13, 2011	14.20	14.31	14.20	14.31
4675	NYSE	BKN	Mon, Sep 12, 2011	14.25	14.29	14.23	14.27
4674	NYSE	BKN	Fri, Sep 9, 2011	14.23	14.26	14.22	14.26
4673	NYSE	BKN	Thu, Sep 8, 2011	14.21	14.29	14.20	14.27
4672	NYSE	BKN	Wed, Sep 7, 2011	14.23	14.24	14.18	14.22
4671	NYSE	BKN	Tue, Sep 6, 2011	14.10	14.18	14.10	14.18
4670	NYSE	BKN	Fri, Sep 2, 2011	14.10	14.19	14.10	14.16
4669	NYSE	BKN	Thu, Sep 1, 2011	14.27	14.27	14.20	14.24
4668	NYSE	BKN	Wed, Aug 31, 2011	14.12	14.29	14.12	14.27
4667	NYSE	BKN	Tue, Aug 30, 2011	13.98	14.14	13.97	14.14
4666	NYSE	BKN	Mon, Aug 29, 2011	14.03	14.04	13.96	14.00
4665	NYSE	BKN	Fri, Aug 26, 2011	13.97	14.10	13.94	13.98
4664	NYSE	BKN	Thu, Aug 25, 2011	13.98	14.02	13.93	14.01
4663	NYSE	BKN	Wed, Aug 24, 2011	13.92	14.10	13.92	14.02
4662	NYSE	BKN	Tue, Aug 23, 2011	13.92	14.10	13.88	13.90
4661	NYSE	BKN	Mon, Aug 22, 2011	13.99	14.02	13.85	13.85
4660	NYSE	BKN	Fri, Aug 19, 2011	14.08	14.08	13.87	13.89
4659	NYSE	BKN	Thu, Aug 18, 2011	13.94	14.08	13.93	14.08
4658	NYSE	BKN	Wed, Aug 17, 2011	14.02	14.21	14.00	14.12
4657	NYSE	BKN	Tue, Aug 16, 2011	13.92	14.04	13.92	14.02
4656	NYSE	BKN	Mon, Aug 15, 2011	13.95	14.05	13.95	14.01
4655	NYSE	BKN	Fri, Aug 12, 2011	13.88	13.96	13.83	13.93
4654	NYSE	BKN	Thu, Aug 11, 2011	13.85	13.88	13.62	13.86
4653	NYSE	BKN	Wed, Aug 10, 2011	13.41	13.85	13.36	13.85
4652	NYSE	BKN	Tue, Aug 9, 2011	12.98	13.49	12.98	13.31
4651	NYSE	BKN	Mon, Aug 8, 2011	13.46	13.51	12.80	13.01
4650	NYSE	BKN	Fri, Aug 5, 2011	13.91	13.91	13.70	13.77
4649	NYSE	BKN	Thu, Aug 4, 2011	13.99	14.06	13.85	13.85
4648	NYSE	BKN	Wed, Aug 3, 2011	13.81	13.99	13.81	13.95
4647	NYSE	BKN	Tue, Aug 2, 2011	13.63	13.80	13.63	13.79
4646	NYSE	BKN	Mon, Aug 1, 2011	13.53	13.69	13.53	13.64
4645	NYSE	BKN	Fri, Jul 29, 2011	13.35	13.46	13.25	13.40
4644	NYSE	BKN	Thu, Jul 28, 2011	13.50	13.63	13.48	13.51
4643	NYSE	BKN	Wed, Jul 27, 2011	13.92	13.92	13.47	13.56
4642	NYSE	BKN	Tue, Jul 26, 2011	13.94	13.96	13.84	13.87
4641	NYSE	BKN	Mon, Jul 25, 2011	14.04	14.04	13.93	13.96
4640	NYSE	BKN	Fri, Jul 22, 2011	13.99	14.04	13.94	14.02
4639	NYSE	BKN	Thu, Jul 21, 2011	14.19	14.21	13.86	13.95
4638	NYSE	BKN	Wed, Jul 20, 2011	14.06	14.14	14.06	14.12
4637	NYSE	BKN	Tue, Jul 19, 2011	14.05	14.12	14.04	14.06
4636	NYSE	BKN	Mon, Jul 18, 2011	14.19	14.21	14.02	14.05
4635	NYSE	BKN	Fri, Jul 15, 2011	14.20	14.25	14.09	14.15
4634	NYSE	BKN	Thu, Jul 14, 2011	14.21	14.25	14.21	14.25
4633	NYSE	BKN	Wed, Jul 13, 2011	14.23	14.30	14.21	14.25
4632	NYSE	BKN	Tue, Jul 12, 2011	14.20	14.34	14.20	14.29
4631	NYSE	BKN	Mon, Jul 11, 2011	14.22	14.33	14.22	14.22
4630	NYSE	BKN	Fri, Jul 8, 2011	14.31	14.31	14.20	14.26
4629	NYSE	BKN	Thu, Jul 7, 2011	14.28	14.35	14.24	14.27
4628	NYSE	BKN	Wed, Jul 6, 2011	14.13	14.27	14.13	14.22
4627	NYSE	BKN	Tue, Jul 5, 2011	14.17	14.24	14.15	14.23
4626	NYSE	BKN	Fri, Jul 1, 2011	14.07	14.17	14.01	14.08
4625	NYSE	BKN	Thu, Jun 30, 2011	14.18	14.18	13.92	13.96
4624	NYSE	BKN	Wed, Jun 29, 2011	14.23	14.28	14.06	14.12
4623	NYSE	BKN	Tue, Jun 28, 2011	14.20	14.21	14.16	14.21
4622	NYSE	BKN	Mon, Jun 27, 2011	14.20	14.20	14.13	14.16
4621	NYSE	BKN	Fri, Jun 24, 2011	14.30	14.30	14.19	14.20
4620	NYSE	BKN	Thu, Jun 23, 2011	14.11	14.30	14.02	14.27
4619	NYSE	BKN	Wed, Jun 22, 2011	14.01	14.09	14.01	14.09
4618	NYSE	BKN	Tue, Jun 21, 2011	13.95	14.03	13.93	13.95
4617	NYSE	BKN	Mon, Jun 20, 2011	13.96	13.99	13.93	13.98
4616	NYSE	BKN	Fri, Jun 17, 2011	13.94	13.97	13.84	13.97
4615	NYSE	BKN	Thu, Jun 16, 2011	14.12	14.12	13.83	13.90
4614	NYSE	BKN	Wed, Jun 15, 2011	13.96	14.15	13.95	14.02
4613	NYSE	BKN	Tue, Jun 14, 2011	13.89	14.03	13.88	14.03
4612	NYSE	BKN	Mon, Jun 13, 2011	13.86	13.91	13.82	13.82
4611	NYSE	BKN	Fri, Jun 10, 2011	14.20	14.22	13.88	13.88
4610	NYSE	BKN	Thu, Jun 9, 2011	14.09	14.21	14.09	14.12
4609	NYSE	BKN	Wed, Jun 8, 2011	14.14	14.15	14.08	14.12
4608	NYSE	BKN	Tue, Jun 7, 2011	14.18	14.18	14.08	14.08
4607	NYSE	BKN	Mon, Jun 6, 2011	14.10	14.18	14.00	14.18
4606	NYSE	BKN	Fri, Jun 3, 2011	14.02	14.14	14.02	14.11
4605	NYSE	BKN	Thu, Jun 2, 2011	13.95	14.09	13.94	14.09
4604	NYSE	BKN	Wed, Jun 1, 2011	14.03	14.03	13.90	13.95
4603	NYSE	BKN	Tue, May 31, 2011	13.92	14.03	13.91	13.93
4602	NYSE	BKN	Fri, May 27, 2011	13.86	14.10	13.82	13.89
4601	NYSE	BKN	Thu, May 26, 2011	13.80	13.82	13.79	13.79
4600	NYSE	BKN	Wed, May 25, 2011	13.79	13.85	13.77	13.78
4599	NYSE	BKN	Tue, May 24, 2011	13.67	13.85	13.67	13.79
4598	NYSE	BKN	Mon, May 23, 2011	13.60	13.70	13.60	13.66
4597	NYSE	BKN	Fri, May 20, 2011	13.61	13.68	13.61	13.66
4596	NYSE	BKN	Thu, May 19, 2011	13.53	13.65	13.51	13.63
4595	NYSE	BKN	Wed, May 18, 2011	13.43	13.53	13.43	13.51
4594	NYSE	BKN	Tue, May 17, 2011	13.49	13.52	13.40	13.44
4593	NYSE	BKN	Mon, May 16, 2011	13.53	13.54	13.41	13.47
4592	NYSE	BKN	Fri, May 13, 2011	13.54	13.57	13.45	13.48
4591	NYSE	BKN	Thu, May 12, 2011	13.50	13.57	13.45	13.48
4590	NYSE	BKN	Wed, May 11, 2011	13.47	13.53	13.43	13.53
4589	NYSE	BKN	Tue, May 10, 2011	13.25	13.41	13.25	13.41
4588	NYSE	BKN	Mon, May 9, 2011	13.33	13.39	13.27	13.32
4587	NYSE	BKN	Fri, May 6, 2011	13.25	13.31	13.25	13.26
4586	NYSE	BKN	Thu, May 5, 2011	13.16	13.26	13.13	13.25
4585	NYSE	BKN	Wed, May 4, 2011	13.06	13.17	13.04	13.14
4584	NYSE	BKN	Tue, May 3, 2011	13.06	13.12	13.05	13.09
4583	NYSE	BKN	Mon, May 2, 2011	13.13	13.12	13.06	13.09
4582	NYSE	BKN	Fri, Apr 29, 2011	13.07	13.09	13.05	13.09
4581	NYSE	BKN	Thu, Apr 28, 2011	13.04	13.08	13.04	13.07
4580	NYSE	BKN	Wed, Apr 27, 2011	13.09	13.09	13.02	13.05
4579	NYSE	BKN	Tue, Apr 26, 2011	13.04	13.07	13.01	13.07
4578	NYSE	BKN	Mon, Apr 25, 2011	13.10	13.10	12.98	13.02
4577	NYSE	BKN	Thu, Apr 21, 2011	13.07	13.11	12.97	13.04
4576	NYSE	BKN	Wed, Apr 20, 2011	13.12	13.14	13.05	13.11
4575	NYSE	BKN	Tue, Apr 19, 2011	13.02	13.06	13.00	13.06
4574	NYSE	BKN	Mon, Apr 18, 2011	12.99	13.06	12.97	13.06
4573	NYSE	BKN	Fri, Apr 15, 2011	12.95	13.03	12.94	13.00
4572	NYSE	BKN	Thu, Apr 14, 2011	12.95	12.99	12.95	12.97
4571	NYSE	BKN	Wed, Apr 13, 2011	12.98	13.00	12.91	12.97
4570	NYSE	BKN	Tue, Apr 12, 2011	13.10	13.10	12.87	13.04
4569	NYSE	BKN	Mon, Apr 11, 2011	13.05	13.14	13.05	13.09
4568	NYSE	BKN	Fri, Apr 8, 2011	13.06	13.06	13.00	13.02
4567	NYSE	BKN	Thu, Apr 7, 2011	13.12	13.12	13.06	13.06
4566	NYSE	BKN	Wed, Apr 6, 2011	13.13	13.13	13.08	13.08
4565	NYSE	BKN	Tue, Apr 5, 2011	13.24	13.24	13.11	13.11
4564	NYSE	BKN	Mon, Apr 4, 2011	13.16	13.26	13.17	13.18
4563	NYSE	BKN	Fri, Apr 1, 2011	13.23	13.27	13.19	13.19
4562	NYSE	BKN	Thu, Mar 31, 2011	13.33	13.35	13.16	13.19
4561	NYSE	BKN	Wed, Mar 30, 2011	13.44	13.45	13.35	13.36
4560	NYSE	BKN	Tue, Mar 29, 2011	13.48	13.50	13.42	13.48
4559	NYSE	BKN	Mon, Mar 28, 2011	13.44	13.52	13.40	13.43
4558	NYSE	BKN	Fri, Mar 25, 2011	13.36	13.49	13.36	13.37
4557	NYSE	BKN	Thu, Mar 24, 2011	13.36	13.46	13.36	13.44
4556	NYSE	BKN	Wed, Mar 23, 2011	13.38	13.49	13.32	13.40
4555	NYSE	BKN	Tue, Mar 22, 2011	13.27	13.50	13.26	13.30
4554	NYSE	BKN	Mon, Mar 21, 2011	13.77	13.95	13.26	13.28
4553	NYSE	BKN	Fri, Mar 18, 2011	13.25	13.39	13.20	13.27
4552	NYSE	BKN	Thu, Mar 17, 2011	13.15	13.20	13.10	13.17
4551	NYSE	BKN	Wed, Mar 16, 2011	13.02	13.09	13.00	13.09
4550	NYSE	BKN	Tue, Mar 15, 2011	13.01	13.09	12.89	13.04
4549	NYSE	BKN	Mon, Mar 14, 2011	12.91	13.02	12.91	13.02
4548	NYSE	BKN	Fri, Mar 11, 2011	12.95	12.96	12.92	12.96
4547	NYSE	BKN	Thu, Mar 10, 2011	12.95	13.04	12.90	13.02
4546	NYSE	BKN	Wed, Mar 9, 2011	13.04	13.11	12.96	13.00
4545	NYSE	BKN	Tue, Mar 8, 2011	12.83	13.00	12.83	12.99
4544	NYSE	BKN	Mon, Mar 7, 2011	12.78	12.89	12.78	12.89
4543	NYSE	BKN	Fri, Mar 4, 2011	12.90	12.90	12.80	12.81
4542	NYSE	BKN	Thu, Mar 3, 2011	12.78	12.89	12.78	12.83
4541	NYSE	BKN	Wed, Mar 2, 2011	12.78	12.85	12.69	12.82
4540	NYSE	BKN	Tue, Mar 1, 2011	12.69	12.79	12.69	12.73
4539	NYSE	BKN	Mon, Feb 28, 2011	12.75	12.83	12.72	12.72
4538	NYSE	BKN	Fri, Feb 25, 2011	12.78	12.78	12.65	12.71
4537	NYSE	BKN	Thu, Feb 24, 2011	12.74	12.79	12.68	12.71
4536	NYSE	BKN	Wed, Feb 23, 2011	12.65	12.84	12.65	12.77
4535	NYSE	BKN	Tue, Feb 22, 2011	12.78	12.81	12.64	12.68
4534	NYSE	BKN	Fri, Feb 18, 2011	12.86	12.91	12.82	12.82
4533	NYSE	BKN	Thu, Feb 17, 2011	12.86	12.97	12.84	12.86
4532	NYSE	BKN	Wed, Feb 16, 2011	12.82	12.90	12.80	12.80
4531	NYSE	BKN	Tue, Feb 15, 2011	12.94	12.97	12.83	12.86
4530	NYSE	BKN	Mon, Feb 14, 2011	13.04	13.05	12.96	12.96
4529	NYSE	BKN	Fri, Feb 11, 2011	12.94	13.11	12.94	13.07
4528	NYSE	BKN	Thu, Feb 10, 2011	13.07	13.12	13.04	13.06
4527	NYSE	BKN	Wed, Feb 9, 2011	13.06	13.12	13.03	13.07
4526	NYSE	BKN	Tue, Feb 8, 2011	13.00	13.11	12.95	13.11
4525	NYSE	BKN	Mon, Feb 7, 2011	13.05	13.09	13.02	13.08
4524	NYSE	BKN	Fri, Feb 4, 2011	13.10	13.12	12.99	13.03
4523	NYSE	BKN	Thu, Feb 3, 2011	13.09	13.26	13.09	13.11
4522	NYSE	BKN	Wed, Feb 2, 2011	13.05	13.15	13.05	13.10
4521	NYSE	BKN	Tue, Feb 1, 2011	13.04	13.09	12.94	13.01
4520	NYSE	BKN	Mon, Jan 31, 2011	13.03	13.08	12.91	12.99
4519	NYSE	BKN	Fri, Jan 28, 2011	12.90	13.03	12.90	12.95
4518	NYSE	BKN	Thu, Jan 27, 2011	13.14	13.14	12.92	12.98
4517	NYSE	BKN	Wed, Jan 26, 2011	13.01	13.08	12.99	13.02
4516	NYSE	BKN	Tue, Jan 25, 2011	13.03	13.15	12.93	13.00
4515	NYSE	BKN	Mon, Jan 24, 2011	12.69	13.03	12.69	13.03
4514	NYSE	BKN	Fri, Jan 21, 2011	12.47	12.73	12.47	12.73
4513	NYSE	BKN	Thu, Jan 20, 2011	12.36	12.53	12.24	12.51
4512	NYSE	BKN	Wed, Jan 19, 2011	12.35	12.40	12.20	12.23
4511	NYSE	BKN	Tue, Jan 18, 2011	12.30	12.40	12.14	12.33
4510	NYSE	BKN	Fri, Jan 14, 2011	12.45	12.46	12.05	12.22
4509	NYSE	BKN	Thu, Jan 13, 2011	12.55	12.55	12.37	12.44
4508	NYSE	BKN	Wed, Jan 12, 2011	12.75	12.81	12.56	12.58
4507	NYSE	BKN	Tue, Jan 11, 2011	13.00	13.06	12.84	12.88
4506	NYSE	BKN	Mon, Jan 10, 2011	13.13	13.13	12.96	12.97
4505	NYSE	BKN	Fri, Jan 7, 2011	13.00	13.15	13.00	13.10
4504	NYSE	BKN	Thu, Jan 6, 2011	13.08	13.13	13.05	13.05
4503	NYSE	BKN	Wed, Jan 5, 2011	13.16	13.22	13.11	13.17
4502	NYSE	BKN	Tue, Jan 4, 2011	13.18	13.27	13.16	13.23
4501	NYSE	BKN	Mon, Jan 3, 2011	13.20	13.20	13.06	13.18
4500	NYSE	BKN	Fri, Dec 31, 2010	12.96	13.22	12.96	13.14
4499	NYSE	BKN	Thu, Dec 30, 2010	12.82	12.90	12.74	12.90
4498	NYSE	BKN	Wed, Dec 29, 2010	13.00	13.00	12.82	12.87
4497	NYSE	BKN	Tue, Dec 28, 2010	13.08	13.09	12.96	12.96
4496	NYSE	BKN	Mon, Dec 27, 2010	13.01	13.17	13.01	13.09
4495	NYSE	BKN	Thu, Dec 23, 2010	12.94	13.10	12.92	13.06
4494	NYSE	BKN	Wed, Dec 22, 2010	12.94	12.94	12.79	12.94
4493	NYSE	BKN	Tue, Dec 21, 2010	12.81	12.98	12.69	12.83
4492	NYSE	BKN	Mon, Dec 20, 2010	13.40	13.40	12.83	12.96
4491	NYSE	BKN	Fri, Dec 17, 2010	13.17	13.45	13.16	13.33
4490	NYSE	BKN	Thu, Dec 16, 2010	12.85	13.14	12.85	13.14
4489	NYSE	BKN	Wed, Dec 15, 2010	12.66	12.88	12.60	12.88
4488	NYSE	BKN	Tue, Dec 14, 2010	12.92	13.01	12.48	12.83
4487	NYSE	BKN	Mon, Dec 13, 2010	13.00	13.00	12.65	12.85
4486	NYSE	BKN	Fri, Dec 10, 2010	13.04	13.07	12.95	13.01
4485	NYSE	BKN	Thu, Dec 9, 2010	13.05	13.08	12.92	13.04
4484	NYSE	BKN	Wed, Dec 8, 2010	13.13	13.20	12.94	13.12
4483	NYSE	BKN	Tue, Dec 7, 2010	13.35	13.43	13.16	13.19
4482	NYSE	BKN	Mon, Dec 6, 2010	13.51	13.54	13.25	13.34
4481	NYSE	BKN	Fri, Dec 3, 2010	13.51	13.72	13.50	13.50
4480	NYSE	BKN	Thu, Dec 2, 2010	13.65	13.79	13.41	13.47
4479	NYSE	BKN	Wed, Dec 1, 2010	13.93	13.93	13.51	13.61
4478	NYSE	BKN	Tue, Nov 30, 2010	13.89	13.89	13.67	13.88
4477	NYSE	BKN	Mon, Nov 29, 2010	13.78	13.95	13.71	13.95
4476	NYSE	BKN	Fri, Nov 26, 2010	13.69	13.78	13.68	13.78
4475	NYSE	BKN	Wed, Nov 24, 2010	13.62	13.70	13.62	13.65
4474	NYSE	BKN	Tue, Nov 23, 2010	13.76	13.94	13.59	13.67
4473	NYSE	BKN	Mon, Nov 22, 2010	13.41	13.84	13.41	13.76
4472	NYSE	BKN	Fri, Nov 19, 2010	13.09	13.54	13.09	13.50
4471	NYSE	BKN	Thu, Nov 18, 2010	13.27	13.29	12.90	13.12
4470	NYSE	BKN	Wed, Nov 17, 2010	13.22	13.35	13.02	13.25
4469	NYSE	BKN	Tue, Nov 16, 2010	12.75	13.35	12.56	13.13
4468	NYSE	BKN	Mon, Nov 15, 2010	13.80	13.80	12.75	12.90
4467	NYSE	BKN	Fri, Nov 12, 2010	14.00	14.38	13.90	13.90
4466	NYSE	BKN	Thu, Nov 11, 2010	14.31	14.31	13.66	14.02
4465	NYSE	BKN	Wed, Nov 10, 2010	14.74	14.79	14.23	14.33
4464	NYSE	BKN	Tue, Nov 9, 2010	14.91	14.94	14.79	14.79
4463	NYSE	BKN	Mon, Nov 8, 2010	14.98	14.98	14.91	14.93
4462	NYSE	BKN	Fri, Nov 5, 2010	14.97	15.00	14.95	14.98
4461	NYSE	BKN	Thu, Nov 4, 2010	14.94	14.97	14.88	14.97
4460	NYSE	BKN	Wed, Nov 3, 2010	14.91	15.03	14.88	14.92
4459	NYSE	BKN	Tue, Nov 2, 2010	15.01	15.01	14.95	14.95
4458	NYSE	BKN	Mon, Nov 1, 2010	15.01	15.04	14.93	14.99
4457	NYSE	BKN	Fri, Oct 29, 2010	14.82	14.97	14.82	14.97
4456	NYSE	BKN	Thu, Oct 28, 2010	14.94	14.94	14.80	14.81
4455	NYSE	BKN	Wed, Oct 27, 2010	14.89	14.89	14.83	14.86
4454	NYSE	BKN	Tue, Oct 26, 2010	14.90	14.91	14.84	14.86
4453	NYSE	BKN	Mon, Oct 25, 2010	14.85	14.89	14.85	14.89
4452	NYSE	BKN	Fri, Oct 22, 2010	14.83	14.89	14.83	14.87
4451	NYSE	BKN	Thu, Oct 21, 2010	14.89	14.94	14.80	14.83
4450	NYSE	BKN	Wed, Oct 20, 2010	14.75	14.85	14.73	14.85
4449	NYSE	BKN	Tue, Oct 19, 2010	14.72	14.78	14.68	14.75
4448	NYSE	BKN	Mon, Oct 18, 2010	14.85	14.87	14.71	14.74
4447	NYSE	BKN	Fri, Oct 15, 2010	14.87	14.89	14.84	14.87
4446	NYSE	BKN	Thu, Oct 14, 2010	15.05	15.05	14.88	14.88
4445	NYSE	BKN	Wed, Oct 13, 2010	15.04	15.04	14.93	14.93
4444	NYSE	BKN	Tue, Oct 12, 2010	15.05	15.10	15.05	15.09
4443	NYSE	BKN	Mon, Oct 11, 2010	15.04	15.08	15.03	15.04
4442	NYSE	BKN	Fri, Oct 8, 2010	15.04	15.07	15.03	15.04
4441	NYSE	BKN	Thu, Oct 7, 2010	15.04	15.07	15.00	15.01
4440	NYSE	BKN	Wed, Oct 6, 2010	15.10	15.13	15.06	15.09
4439	NYSE	BKN	Tue, Oct 5, 2010	15.20	15.20	15.06	15.10
4438	NYSE	BKN	Mon, Oct 4, 2010	15.31	15.31	15.15	15.15
4437	NYSE	BKN	Fri, Oct 1, 2010	15.24	15.25	15.17	15.22
4436	NYSE	BKN	Thu, Sep 30, 2010	15.08	15.25	15.08	15.14
4435	NYSE	BKN	Wed, Sep 29, 2010	15.00	15.10	14.95	15.08
4434	NYSE	BKN	Tue, Sep 28, 2010	15.01	15.08	15.01	15.03
4433	NYSE	BKN	Mon, Sep 27, 2010	15.00	15.00	14.96	15.00
4432	NYSE	BKN	Fri, Sep 24, 2010	15.00	15.00	14.95	15.00
4431	NYSE	BKN	Thu, Sep 23, 2010	14.99	15.00	14.98	15.00
4430	NYSE	BKN	Wed, Sep 22, 2010	14.98	15.00	14.92	15.00
4429	NYSE	BKN	Tue, Sep 21, 2010	14.97	15.00	14.89	14.94
4428	NYSE	BKN	Mon, Sep 20, 2010	14.90	15.00	14.86	14.97
4427	NYSE	BKN	Fri, Sep 17, 2010	14.77	14.84	14.70	14.84
4426	NYSE	BKN	Thu, Sep 16, 2010	14.76	14.77	14.67	14.74
4425	NYSE	BKN	Wed, Sep 15, 2010	14.93	14.97	14.66	14.70
4424	NYSE	BKN	Tue, Sep 14, 2010	14.91	14.97	14.89	14.92
4423	NYSE	BKN	Mon, Sep 13, 2010	14.89	14.97	14.86	14.89
4422	NYSE	BKN	Fri, Sep 10, 2010	15.08	15.09	14.99	15.03
4421	NYSE	BKN	Thu, Sep 9, 2010	15.03	15.15	15.01	15.01
4420	NYSE	BKN	Wed, Sep 8, 2010	14.97	15.00	14.97	15.00
4419	NYSE	BKN	Tue, Sep 7, 2010	14.90	14.94	14.80	14.94
4418	NYSE	BKN	Fri, Sep 3, 2010	14.99	15.00	14.85	14.85
4417	NYSE	BKN	Thu, Sep 2, 2010	14.95	15.00	14.95	14.99
4416	NYSE	BKN	Wed, Sep 1, 2010	15.01	15.06	14.94	14.96
4415	NYSE	BKN	Tue, Aug 31, 2010	15.06	15.08	14.96	15.00
4414	NYSE	BKN	Mon, Aug 30, 2010	14.93	15.06	14.93	15.02
4413	NYSE	BKN	Fri, Aug 27, 2010	14.87	14.97	14.87	14.97
4412	NYSE	BKN	Thu, Aug 26, 2010	14.81	14.94	14.81	14.93
4411	NYSE	BKN	Wed, Aug 25, 2010	14.85	14.91	14.81	14.84
4410	NYSE	BKN	Tue, Aug 24, 2010	14.98	14.98	14.85	14.88
4409	NYSE	BKN	Mon, Aug 23, 2010	14.87	14.92	14.81	14.89
4408	NYSE	BKN	Fri, Aug 20, 2010	14.83	14.87	14.74	14.85
4407	NYSE	BKN	Thu, Aug 19, 2010	14.73	14.92	14.71	14.87
4406	NYSE	BKN	Wed, Aug 18, 2010	14.76	14.85	14.76	14.76
4405	NYSE	BKN	Tue, Aug 17, 2010	14.71	14.81	14.71	14.77
4404	NYSE	BKN	Mon, Aug 16, 2010	14.70	14.84	14.67	14.75
4403	NYSE	BKN	Fri, Aug 13, 2010	14.66	14.69	14.65	14.69
4402	NYSE	BKN	Thu, Aug 12, 2010	14.65	14.74	14.62	14.62
4401	NYSE	BKN	Wed, Aug 11, 2010	14.73	14.79	14.70	14.71
4400	NYSE	BKN	Tue, Aug 10, 2010	14.82	14.86	14.75	14.75
4399	NYSE	BKN	Mon, Aug 9, 2010	14.85	14.89	14.80	14.81
4398	NYSE	BKN	Fri, Aug 6, 2010	14.78	14.95	14.78	14.87
4397	NYSE	BKN	Thu, Aug 5, 2010	14.72	14.78	14.68	14.78
4396	NYSE	BKN	Wed, Aug 4, 2010	14.80	14.80	14.66	14.66
4395	NYSE	BKN	Tue, Aug 3, 2010	14.59	14.68	14.56	14.68
4394	NYSE	BKN	Mon, Aug 2, 2010	14.48	14.60	14.46	14.60
4393	NYSE	BKN	Fri, Jul 30, 2010	14.42	14.49	14.42	14.46
4392	NYSE	BKN	Thu, Jul 29, 2010	14.46	14.48	14.44	14.48
4391	NYSE	BKN	Wed, Jul 28, 2010	14.49	14.52	14.41	14.45
4390	NYSE	BKN	Tue, Jul 27, 2010	14.47	14.50	14.41	14.44
4389	NYSE	BKN	Mon, Jul 26, 2010	14.42	14.46	14.42	14.42
4388	NYSE	BKN	Fri, Jul 23, 2010	14.43	14.45	14.40	14.41
4387	NYSE	BKN	Thu, Jul 22, 2010	14.36	14.49	14.36	14.45
4386	NYSE	BKN	Wed, Jul 21, 2010	14.34	14.40	14.33	14.40
4385	NYSE	BKN	Tue, Jul 20, 2010	14.30	14.39	14.27	14.37
4384	NYSE	BKN	Mon, Jul 19, 2010	14.26	14.34	14.26	14.30
4383	NYSE	BKN	Fri, Jul 16, 2010	14.41	14.41	14.32	14.34
4382	NYSE	BKN	Thu, Jul 15, 2010	14.42	14.42	14.41	14.41
4381	NYSE	BKN	Wed, Jul 14, 2010	14.48	14.48	14.36	14.39
4380	NYSE	BKN	Tue, Jul 13, 2010	14.54	14.60	14.47	14.53
4379	NYSE	BKN	Mon, Jul 12, 2010	14.69	14.69	14.60	14.61
4378	NYSE	BKN	Fri, Jul 9, 2010	14.65	14.65	14.52	14.60
4377	NYSE	BKN	Thu, Jul 8, 2010	14.98	14.98	14.55	14.62
4376	NYSE	BKN	Wed, Jul 7, 2010	14.49	14.57	14.44	14.50
4375	NYSE	BKN	Tue, Jul 6, 2010	14.44	14.50	14.44	14.49
4374	NYSE	BKN	Fri, Jul 2, 2010	14.30	14.41	14.30	14.40
4373	NYSE	BKN	Thu, Jul 1, 2010	14.31	14.34	14.25	14.30
4372	NYSE	BKN	Wed, Jun 30, 2010	14.22	14.34	14.21	14.30
4371	NYSE	BKN	Tue, Jun 29, 2010	14.27	14.27	14.20	14.22
4370	NYSE	BKN	Mon, Jun 28, 2010	14.38	14.38	14.25	14.28
4369	NYSE	BKN	Fri, Jun 25, 2010	14.33	14.46	14.28	14.38
4368	NYSE	BKN	Thu, Jun 24, 2010	14.27	14.33	14.27	14.33
4367	NYSE	BKN	Wed, Jun 23, 2010	14.23	14.25	14.16	14.25
4366	NYSE	BKN	Tue, Jun 22, 2010	14.23	14.29	14.15	14.18
4365	NYSE	BKN	Mon, Jun 21, 2010	14.26	14.29	14.20	14.29
4364	NYSE	BKN	Fri, Jun 18, 2010	14.26	14.27	14.20	14.25
4363	NYSE	BKN	Thu, Jun 17, 2010	14.18	14.24	14.18	14.23
4362	NYSE	BKN	Wed, Jun 16, 2010	14.29	14.29	14.14	14.18
4361	NYSE	BKN	Tue, Jun 15, 2010	14.15	14.26	14.13	14.21
4360	NYSE	BKN	Mon, Jun 14, 2010	14.06	14.24	14.00	14.20
4359	NYSE	BKN	Fri, Jun 11, 2010	14.25	14.25	14.06	14.10
4358	NYSE	BKN	Thu, Jun 10, 2010	14.19	14.23	14.19	14.23
4357	NYSE	BKN	Wed, Jun 9, 2010	14.24	14.24	14.17	14.19
4356	NYSE	BKN	Tue, Jun 8, 2010	14.20	14.27	14.16	14.20
4355	NYSE	BKN	Mon, Jun 7, 2010	14.29	14.34	14.23	14.23
4354	NYSE	BKN	Fri, Jun 4, 2010	14.27	14.35	14.27	14.29
4353	NYSE	BKN	Thu, Jun 3, 2010	14.33	14.35	14.24	14.35
4352	NYSE	BKN	Wed, Jun 2, 2010	14.16	14.28	14.16	14.28
4351	NYSE	BKN	Tue, Jun 1, 2010	14.14	14.20	14.10	14.19
4350	NYSE	BKN	Fri, May 28, 2010	14.16	14.24	14.09	14.14
4349	NYSE	BKN	Thu, May 27, 2010	14.07	14.26	13.92	14.14
4348	NYSE	BKN	Wed, May 26, 2010	14.10	14.10	13.98	14.04
4347	NYSE	BKN	Tue, May 25, 2010	13.89	14.10	13.80	13.96
4346	NYSE	BKN	Mon, May 24, 2010	13.79	13.98	13.79	13.98
4345	NYSE	BKN	Fri, May 21, 2010	13.64	13.95	13.46	13.82
4344	NYSE	BKN	Thu, May 20, 2010	13.95	13.96	13.57	13.76
4343	NYSE	BKN	Wed, May 19, 2010	14.05	14.08	13.95	14.01
4342	NYSE	BKN	Tue, May 18, 2010	14.01	14.12	14.01	14.09
4341	NYSE	BKN	Mon, May 17, 2010	14.05	14.07	13.93	13.95
4340	NYSE	BKN	Fri, May 14, 2010	14.15	14.17	14.01	14.10
4339	NYSE	BKN	Thu, May 13, 2010	14.15	14.17	14.11	14.12
4338	NYSE	BKN	Wed, May 12, 2010	14.20	14.20	14.09	14.14
4337	NYSE	BKN	Tue, May 11, 2010	14.20	14.24	14.16	14.23
4336	NYSE	BKN	Mon, May 10, 2010	14.12	14.23	14.11	14.22
4335	NYSE	BKN	Fri, May 7, 2010	14.29	14.29	13.87	14.08
4334	NYSE	BKN	Thu, May 6, 2010	14.27	14.29	13.89	14.03
4333	NYSE	BKN	Wed, May 5, 2010	14.32	14.36	14.27	14.28
4332	NYSE	BKN	Tue, May 4, 2010	14.38	14.50	14.29	14.39
4331	NYSE	BKN	Mon, May 3, 2010	14.30	14.43	14.22	14.32
4330	NYSE	BKN	Fri, Apr 30, 2010	14.25	14.26	14.19	14.23
4329	NYSE	BKN	Thu, Apr 29, 2010	14.25	14.30	14.13	14.21
4328	NYSE	BKN	Wed, Apr 28, 2010	14.26	14.35	14.21	14.27
4327	NYSE	BKN	Tue, Apr 27, 2010	14.11	14.28	14.07	14.25
4326	NYSE	BKN	Mon, Apr 26, 2010	13.97	14.11	13.97	14.06
4325	NYSE	BKN	Fri, Apr 23, 2010	13.88	14.01	13.88	14.00
4324	NYSE	BKN	Thu, Apr 22, 2010	13.90	13.90	13.82	13.90
4323	NYSE	BKN	Wed, Apr 21, 2010	13.83	13.95	13.76	13.89
4322	NYSE	BKN	Tue, Apr 20, 2010	13.79	13.88	13.76	13.82
4321	NYSE	BKN	Mon, Apr 19, 2010	13.94	14.04	13.66	13.76
4320	NYSE	BKN	Fri, Apr 16, 2010	14.07	14.10	13.90	13.90
4319	NYSE	BKN	Thu, Apr 15, 2010	14.15	14.18	14.07	14.08
4318	NYSE	BKN	Wed, Apr 14, 2010	14.13	14.22	14.12	14.19
4317	NYSE	BKN	Tue, Apr 13, 2010	14.15	14.18	14.10	14.18
4316	NYSE	BKN	Mon, Apr 12, 2010	14.22	14.22	14.16	14.20
4315	NYSE	BKN	Fri, Apr 9, 2010	14.18	14.23	14.14	14.16
4314	NYSE	BKN	Thu, Apr 8, 2010	14.17	14.22	14.16	14.21
4313	NYSE	BKN	Wed, Apr 7, 2010	14.27	14.27	14.18	14.22
4312	NYSE	BKN	Tue, Apr 6, 2010	14.12	14.22	14.11	14.16
4311	NYSE	BKN	Mon, Apr 5, 2010	14.21	14.26	14.11	14.17
4310	NYSE	BKN	Thu, Apr 1, 2010	14.03	14.12	14.03	14.09
4309	NYSE	BKN	Wed, Mar 31, 2010	13.96	14.02	13.90	14.00
4308	NYSE	BKN	Tue, Mar 30, 2010	13.90	13.94	13.84	13.90
4307	NYSE	BKN	Mon, Mar 29, 2010	13.90	13.94	13.83	13.90
4306	NYSE	BKN	Fri, Mar 26, 2010	13.82	13.91	13.81	13.86
4305	NYSE	BKN	Thu, Mar 25, 2010	13.82	13.90	13.79	13.87
4304	NYSE	BKN	Wed, Mar 24, 2010	13.84	13.91	13.76	13.86
4303	NYSE	BKN	Tue, Mar 23, 2010	13.89	13.97	13.81	13.84
4302	NYSE	BKN	Mon, Mar 22, 2010	13.84	14.00	13.84	13.94
4301	NYSE	BKN	Fri, Mar 19, 2010	13.82	13.94	13.82	13.94
4300	NYSE	BKN	Thu, Mar 18, 2010	13.80	13.92	13.78	13.86
4299	NYSE	BKN	Wed, Mar 17, 2010	13.71	13.82	13.71	13.77
4298	NYSE	BKN	Tue, Mar 16, 2010	13.72	13.81	13.69	13.77
4297	NYSE	BKN	Mon, Mar 15, 2010	13.78	13.80	13.71	13.75
4296	NYSE	BKN	Fri, Mar 12, 2010	13.80	13.80	13.71	13.72
4295	NYSE	BKN	Thu, Mar 11, 2010	13.73	13.80	13.68	13.76
4294	NYSE	BKN	Wed, Mar 10, 2010	13.76	13.84	13.76	13.84
4293	NYSE	BKN	Tue, Mar 9, 2010	13.86	13.86	13.68	13.81
4292	NYSE	BKN	Mon, Mar 8, 2010	13.90	13.95	13.85	13.88
4291	NYSE	BKN	Fri, Mar 5, 2010	13.90	14.00	13.86	13.98
4290	NYSE	BKN	Thu, Mar 4, 2010	13.80	14.00	13.80	13.90
4289	NYSE	BKN	Wed, Mar 3, 2010	13.75	13.87	13.75	13.87
4288	NYSE	BKN	Tue, Mar 2, 2010	13.65	13.80	13.65	13.78
4287	NYSE	BKN	Mon, Mar 1, 2010	13.58	13.61	13.56	13.61
4286	NYSE	BKN	Fri, Feb 26, 2010	13.68	13.72	13.59	13.61
4285	NYSE	BKN	Thu, Feb 25, 2010	13.50	13.74	13.50	13.69
4284	NYSE	BKN	Wed, Feb 24, 2010	13.41	13.54	13.41	13.47
4283	NYSE	BKN	Tue, Feb 23, 2010	13.43	13.47	13.34	13.38
4282	NYSE	BKN	Mon, Feb 22, 2010	13.64	13.64	13.26	13.40
4281	NYSE	BKN	Fri, Feb 19, 2010	13.75	13.85	13.66	13.69
4280	NYSE	BKN	Thu, Feb 18, 2010	13.95	14.00	13.82	13.82
4279	NYSE	BKN	Wed, Feb 17, 2010	13.99	14.00	13.89	13.91
4278	NYSE	BKN	Tue, Feb 16, 2010	13.79	13.89	13.75	13.88
4277	NYSE	BKN	Fri, Feb 12, 2010	13.80	13.84	13.72	13.77
4276	NYSE	BKN	Thu, Feb 11, 2010	13.88	13.91	13.74	13.79
4275	NYSE	BKN	Wed, Feb 10, 2010	13.90	13.90	13.78	13.83
4274	NYSE	BKN	Tue, Feb 9, 2010	14.10	14.11	13.94	13.95
4273	NYSE	BKN	Mon, Feb 8, 2010	13.90	14.10	13.90	14.04
4272	NYSE	BKN	Fri, Feb 5, 2010	13.90	13.99	13.85	13.93
4271	NYSE	BKN	Thu, Feb 4, 2010	13.98	14.02	13.94	13.95
4270	NYSE	BKN	Wed, Feb 3, 2010	13.97	14.03	13.92	13.99
4269	NYSE	BKN	Tue, Feb 2, 2010	13.71	13.99	13.71	13.92
4268	NYSE	BKN	Mon, Feb 1, 2010	13.81	13.84	13.71	13.75
4267	NYSE	BKN	Fri, Jan 29, 2010	13.67	13.78	13.67	13.74
4266	NYSE	BKN	Thu, Jan 28, 2010	13.80	13.84	13.67	13.70
4265	NYSE	BKN	Wed, Jan 27, 2010	13.68	13.79	13.68	13.75
4264	NYSE	BKN	Tue, Jan 26, 2010	13.76	13.76	13.63	13.66
4263	NYSE	BKN	Mon, Jan 25, 2010	13.76	13.80	13.60	13.76
4262	NYSE	BKN	Fri, Jan 22, 2010	13.83	13.94	13.71	13.75
4261	NYSE	BKN	Thu, Jan 21, 2010	13.87	13.95	13.83	13.90
4260	NYSE	BKN	Wed, Jan 20, 2010	13.83	13.95	13.78	13.90
4259	NYSE	BKN	Tue, Jan 19, 2010	13.65	13.83	13.64	13.83
4258	NYSE	BKN	Fri, Jan 15, 2010	13.57	13.66	13.57	13.63
4257	NYSE	BKN	Thu, Jan 14, 2010	13.55	13.61	13.55	13.58
4256	NYSE	BKN	Wed, Jan 13, 2010	13.55	13.61	13.53	13.56
4255	NYSE	BKN	Tue, Jan 12, 2010	13.59	13.71	13.59	13.62
4254	NYSE	BKN	Mon, Jan 11, 2010	13.63	13.79	13.63	13.69
4253	NYSE	BKN	Fri, Jan 8, 2010	13.50	13.70	13.50	13.66
4252	NYSE	BKN	Thu, Jan 7, 2010	13.55	13.68	13.44	13.64
4251	NYSE	BKN	Wed, Jan 6, 2010	13.46	13.55	13.46	13.52
4250	NYSE	BKN	Tue, Jan 5, 2010	13.45	13.45	13.37	13.43
4249	NYSE	BKN	Mon, Jan 4, 2010	13.40	13.45	13.33	13.38
4248	NYSE	BKN	Thu, Dec 31, 2009	13.49	13.49	13.13	13.40
4247	NYSE	BKN	Wed, Dec 30, 2009	13.36	13.48	13.36	13.44
4246	NYSE	BKN	Tue, Dec 29, 2009	13.31	13.47	13.31	13.45
4245	NYSE	BKN	Mon, Dec 28, 2009	13.20	13.38	13.18	13.38
4244	NYSE	BKN	Thu, Dec 24, 2009	13.19	13.22	13.18	13.22
4243	NYSE	BKN	Wed, Dec 23, 2009	13.13	13.24	13.12	13.20
4242	NYSE	BKN	Tue, Dec 22, 2009	13.20	13.27	13.08	13.13
4241	NYSE	BKN	Mon, Dec 21, 2009	13.28	13.33	13.27	13.27
4240	NYSE	BKN	Fri, Dec 18, 2009	13.36	13.41	13.25	13.27
4239	NYSE	BKN	Thu, Dec 17, 2009	13.44	13.47	13.37	13.45
4238	NYSE	BKN	Wed, Dec 16, 2009	13.33	13.48	13.32	13.43
4237	NYSE	BKN	Tue, Dec 15, 2009	13.61	13.64	13.36	13.38
4236	NYSE	BKN	Mon, Dec 14, 2009	13.63	13.64	13.60	13.64
4235	NYSE	BKN	Fri, Dec 11, 2009	13.76	13.78	13.55	13.67
4234	NYSE	BKN	Thu, Dec 10, 2009	13.70	13.79	13.64	13.78
4233	NYSE	BKN	Wed, Dec 9, 2009	13.60	13.68	13.60	13.61
4232	NYSE	BKN	Tue, Dec 8, 2009	13.30	14.05	13.28	13.63
4231	NYSE	BKN	Mon, Dec 7, 2009	13.33	13.35	13.32	13.35
4230	NYSE	BKN	Fri, Dec 4, 2009	13.24	13.50	13.23	13.34
4229	NYSE	BKN	Thu, Dec 3, 2009	13.19	13.34	13.19	13.34
4228	NYSE	BKN	Wed, Dec 2, 2009	13.03	13.19	13.03	13.16
4227	NYSE	BKN	Tue, Dec 1, 2009	13.09	13.34	12.99	12.99
4226	NYSE	BKN	Mon, Nov 30, 2009	12.96	13.09	12.96	13.06
4225	NYSE	BKN	Fri, Nov 27, 2009	12.90	13.00	12.90	13.00
4224	NYSE	BKN	Wed, Nov 25, 2009	12.97	12.98	12.93	12.97
4223	NYSE	BKN	Tue, Nov 24, 2009	12.95	12.98	12.87	12.92
4222	NYSE	BKN	Mon, Nov 23, 2009	12.89	12.96	12.89	12.96
4221	NYSE	BKN	Fri, Nov 20, 2009	12.94	13.00	12.80	12.89
4220	NYSE	BKN	Thu, Nov 19, 2009	12.78	12.98	12.78	12.96
4219	NYSE	BKN	Wed, Nov 18, 2009	12.91	12.95	12.88	12.92
4218	NYSE	BKN	Tue, Nov 17, 2009	12.95	12.99	12.85	12.90
4217	NYSE	BKN	Mon, Nov 16, 2009	12.89	12.95	12.89	12.93
4216	NYSE	BKN	Fri, Nov 13, 2009	12.82	12.91	12.82	12.90
4215	NYSE	BKN	Thu, Nov 12, 2009	13.00	13.10	12.69	12.82
4214	NYSE	BKN	Wed, Nov 11, 2009	13.27	13.34	13.10	13.12
4213	NYSE	BKN	Tue, Nov 10, 2009	13.35	13.41	13.30	13.33
4212	NYSE	BKN	Mon, Nov 9, 2009	13.46	13.50	13.35	13.42
4211	NYSE	BKN	Fri, Nov 6, 2009	13.57	13.62	13.46	13.46
4210	NYSE	BKN	Thu, Nov 5, 2009	13.67	13.76	13.55	13.58
4209	NYSE	BKN	Wed, Nov 4, 2009	13.58	13.73	13.58	13.71
4208	NYSE	BKN	Tue, Nov 3, 2009	13.59	13.66	13.46	13.54
4207	NYSE	BKN	Mon, Nov 2, 2009	13.65	13.65	13.57	13.57
4206	NYSE	BKN	Fri, Oct 30, 2009	13.62	13.69	13.52	13.56
4205	NYSE	BKN	Thu, Oct 29, 2009	13.52	13.69	13.52	13.67
4204	NYSE	BKN	Wed, Oct 28, 2009	13.60	13.77	13.59	13.60
4203	NYSE	BKN	Tue, Oct 27, 2009	13.50	13.60	13.43	13.59
4202	NYSE	BKN	Mon, Oct 26, 2009	13.62	13.80	13.56	13.67
4201	NYSE	BKN	Fri, Oct 23, 2009	13.64	13.83	13.63	13.71
4200	NYSE	BKN	Thu, Oct 22, 2009	13.71	13.72	13.54	13.57
4199	NYSE	BKN	Wed, Oct 21, 2009	13.39	13.70	13.39	13.67
4198	NYSE	BKN	Tue, Oct 20, 2009	13.22	13.38	13.12	13.37
4197	NYSE	BKN	Mon, Oct 19, 2009	13.02	13.25	13.01	13.10
4196	NYSE	BKN	Fri, Oct 16, 2009	12.59	13.01	12.59	13.01
4195	NYSE	BKN	Thu, Oct 15, 2009	12.93	13.22	12.47	12.47
4194	NYSE	BKN	Wed, Oct 14, 2009	13.45	13.45	12.92	13.10
4193	NYSE	BKN	Tue, Oct 13, 2009	13.22	13.55	13.13	13.49
4192	NYSE	BKN	Mon, Oct 12, 2009	13.76	13.81	13.16	13.37
4191	NYSE	BKN	Fri, Oct 9, 2009	14.08	14.10	13.76	13.77
4190	NYSE	BKN	Thu, Oct 8, 2009	14.10	14.11	14.03	14.04
4189	NYSE	BKN	Wed, Oct 7, 2009	14.09	14.14	14.03	14.10
4188	NYSE	BKN	Tue, Oct 6, 2009	14.23	14.23	14.06	14.13
4187	NYSE	BKN	Mon, Oct 5, 2009	14.03	14.23	14.02	14.22
4186	NYSE	BKN	Fri, Oct 2, 2009	14.02	14.10	14.01	14.05
4185	NYSE	BKN	Thu, Oct 1, 2009	14.02	14.11	14.01	14.01
4184	NYSE	BKN	Wed, Sep 30, 2009	13.96	14.11	13.95	14.06
4183	NYSE	BKN	Tue, Sep 29, 2009	14.16	14.17	13.99	14.00
4182	NYSE	BKN	Mon, Sep 28, 2009	14.18	14.24	14.01	14.16
4181	NYSE	BKN	Fri, Sep 25, 2009	14.00	14.15	13.99	14.06
4180	NYSE	BKN	Thu, Sep 24, 2009	13.96	14.02	13.95	13.97
4179	NYSE	BKN	Wed, Sep 23, 2009	13.96	14.04	13.95	14.01
4178	NYSE	BKN	Tue, Sep 22, 2009	13.93	14.03	13.91	13.93
4177	NYSE	BKN	Mon, Sep 21, 2009	14.03	14.05	13.83	13.89
4176	NYSE	BKN	Fri, Sep 18, 2009	13.81	14.01	13.81	13.90
4175	NYSE	BKN	Thu, Sep 17, 2009	13.71	13.89	13.71	13.84
4174	NYSE	BKN	Wed, Sep 16, 2009	13.79	13.81	13.67	13.81
4173	NYSE	BKN	Tue, Sep 15, 2009	13.94	13.94	13.64	13.72
4172	NYSE	BKN	Mon, Sep 14, 2009	13.65	13.70	13.49	13.70
4171	NYSE	BKN	Fri, Sep 11, 2009	13.70	13.70	13.50	13.53
4170	NYSE	BKN	Thu, Sep 10, 2009	13.79	13.83	13.70	13.75
4169	NYSE	BKN	Wed, Sep 9, 2009	13.65	13.77	13.65	13.73
4168	NYSE	BKN	Tue, Sep 8, 2009	13.53	14.15	13.53	13.61
4167	NYSE	BKN	Fri, Sep 4, 2009	13.39	13.94	13.39	13.48
4166	NYSE	BKN	Thu, Sep 3, 2009	12.77	13.19	12.77	13.19
4165	NYSE	BKN	Wed, Sep 2, 2009	12.75	12.88	12.73	12.77
4164	NYSE	BKN	Tue, Sep 1, 2009	12.75	12.77	12.69	12.75
4163	NYSE	BKN	Mon, Aug 31, 2009	12.75	12.78	12.66	12.73
4162	NYSE	BKN	Fri, Aug 28, 2009	12.73	12.75	12.66	12.75
4161	NYSE	BKN	Thu, Aug 27, 2009	12.62	12.72	12.60	12.68
4160	NYSE	BKN	Wed, Aug 26, 2009	12.50	12.69	12.50	12.65
4159	NYSE	BKN	Tue, Aug 25, 2009	12.48	12.69	12.48	12.55
4158	NYSE	BKN	Mon, Aug 24, 2009	12.48	12.64	12.47	12.55
4157	NYSE	BKN	Fri, Aug 21, 2009	12.42	12.50	12.32	12.41
4156	NYSE	BKN	Thu, Aug 20, 2009	12.52	12.58	12.35	12.49
4155	NYSE	BKN	Wed, Aug 19, 2009	12.62	12.62	12.46	12.56
4154	NYSE	BKN	Tue, Aug 18, 2009	12.54	12.62	12.52	12.59
4153	NYSE	BKN	Mon, Aug 17, 2009	12.43	12.75	12.43	12.50
4152	NYSE	BKN	Fri, Aug 14, 2009	12.33	12.53	12.33	12.46
4151	NYSE	BKN	Thu, Aug 13, 2009	12.33	12.58	12.30	12.41
4150	NYSE	BKN	Wed, Aug 12, 2009	12.40	12.45	12.32	12.34
4149	NYSE	BKN	Tue, Aug 11, 2009	12.50	12.50	12.38	12.40
4148	NYSE	BKN	Mon, Aug 10, 2009	12.40	12.58	12.39	12.44
4147	NYSE	BKN	Fri, Aug 7, 2009	12.51	12.51	12.28	12.35
4146	NYSE	BKN	Thu, Aug 6, 2009	12.36	12.62	12.25	12.51
4145	NYSE	BKN	Wed, Aug 5, 2009	12.64	12.64	12.29	12.29
4144	NYSE	BKN	Tue, Aug 4, 2009	12.30	12.58	12.30	12.48
4143	NYSE	BKN	Mon, Aug 3, 2009	12.22	12.28	12.18	12.28
4142	NYSE	BKN	Fri, Jul 31, 2009	12.31	12.31	12.14	12.18
4141	NYSE	BKN	Thu, Jul 30, 2009	12.26	12.32	12.22	12.25
4140	NYSE	BKN	Wed, Jul 29, 2009	12.19	12.53	12.19	12.25
4139	NYSE	BKN	Tue, Jul 28, 2009	12.42	12.42	11.96	12.21
4138	NYSE	BKN	Mon, Jul 27, 2009	12.28	12.42	11.90	12.35
4137	NYSE	BKN	Fri, Jul 24, 2009	12.32	12.32	12.11	12.15
4136	NYSE	BKN	Thu, Jul 23, 2009	12.40	12.45	12.17	12.17
4135	NYSE	BKN	Wed, Jul 22, 2009	12.37	12.38	12.32	12.38
4134	NYSE	BKN	Tue, Jul 21, 2009	12.26	12.34	12.26	12.34
4133	NYSE	BKN	Mon, Jul 20, 2009	12.33	12.33	12.24	12.32
4132	NYSE	BKN	Fri, Jul 17, 2009	12.37	12.40	12.28	12.30
4131	NYSE	BKN	Thu, Jul 16, 2009	12.36	12.40	12.28	12.39
4130	NYSE	BKN	Wed, Jul 15, 2009	12.39	12.39	12.24	12.29
4129	NYSE	BKN	Tue, Jul 14, 2009	12.25	12.36	12.16	12.35
4128	NYSE	BKN	Mon, Jul 13, 2009	12.36	12.41	12.25	12.27
4127	NYSE	BKN	Fri, Jul 10, 2009	12.12	12.50	12.12	12.36
4126	NYSE	BKN	Thu, Jul 9, 2009	11.99	12.21	11.99	12.20
4125	NYSE	BKN	Wed, Jul 8, 2009	11.90	12.05	11.90	12.00
4124	NYSE	BKN	Tue, Jul 7, 2009	12.00	12.10	11.83	11.91
4123	NYSE	BKN	Mon, Jul 6, 2009	11.46	11.80	11.45	11.72
4122	NYSE	BKN	Thu, Jul 2, 2009	11.68	11.92	11.58	11.68
4121	NYSE	BKN	Wed, Jul 1, 2009	11.75	11.75	11.64	11.64
4120	NYSE	BKN	Tue, Jun 30, 2009	11.74	11.77	11.58	11.65
4119	NYSE	BKN	Mon, Jun 29, 2009	11.68	11.77	11.63	11.68
4118	NYSE	BKN	Fri, Jun 26, 2009	11.79	11.80	11.62	11.72
4117	NYSE	BKN	Thu, Jun 25, 2009	11.89	11.96	11.62	11.71
4116	NYSE	BKN	Wed, Jun 24, 2009	11.83	11.87	11.81	11.86
4115	NYSE	BKN	Tue, Jun 23, 2009	11.85	11.87	11.76	11.77
4114	NYSE	BKN	Mon, Jun 22, 2009	11.90	11.99	11.72	11.80
4113	NYSE	BKN	Fri, Jun 19, 2009	11.98	11.98	11.71	11.92
4112	NYSE	BKN	Thu, Jun 18, 2009	11.58	11.88	11.56	11.85
4111	NYSE	BKN	Wed, Jun 17, 2009	11.39	11.61	11.31	11.61
4110	NYSE	BKN	Tue, Jun 16, 2009	11.41	11.45	11.21	11.32
4109	NYSE	BKN	Mon, Jun 15, 2009	11.69	11.69	11.27	11.32
4108	NYSE	BKN	Fri, Jun 12, 2009	11.85	11.85	11.43	11.59
4107	NYSE	BKN	Thu, Jun 11, 2009	12.05	12.25	11.87	11.87
4106	NYSE	BKN	Wed, Jun 10, 2009	12.23	12.30	11.96	12.07
4105	NYSE	BKN	Tue, Jun 9, 2009	12.16	12.28	12.07	12.08
4104	NYSE	BKN	Mon, Jun 8, 2009	12.25	12.28	12.07	12.09
4103	NYSE	BKN	Fri, Jun 5, 2009	12.70	12.70	12.20	12.20
4102	NYSE	BKN	Thu, Jun 4, 2009	11.98	12.45	11.90	12.32
4101	NYSE	BKN	Wed, Jun 3, 2009	11.78	11.95	11.62	11.95
4100	NYSE	BKN	Tue, Jun 2, 2009	11.57	11.78	11.56	11.78
4099	NYSE	BKN	Mon, Jun 1, 2009	11.79	11.86	11.41	11.49
4098	NYSE	BKN	Fri, May 29, 2009	11.79	11.79	11.61	11.76
4097	NYSE	BKN	Thu, May 28, 2009	11.87	11.92	11.73	11.78
4096	NYSE	BKN	Wed, May 27, 2009	11.80	11.98	11.78	11.85
4095	NYSE	BKN	Tue, May 26, 2009	11.88	12.00	11.78	11.93
4094	NYSE	BKN	Fri, May 22, 2009	11.99	11.99	11.75	11.88
4093	NYSE	BKN	Thu, May 21, 2009	11.80	11.99	11.80	11.89
4092	NYSE	BKN	Wed, May 20, 2009	11.90	11.91	11.77	11.87
4091	NYSE	BKN	Tue, May 19, 2009	11.79	11.88	11.67	11.88
4090	NYSE	BKN	Mon, May 18, 2009	11.75	11.76	11.55	11.72
4089	NYSE	BKN	Fri, May 15, 2009	11.70	11.75	11.66	11.66
4088	NYSE	BKN	Thu, May 14, 2009	11.73	11.79	11.43	11.61
4087	NYSE	BKN	Wed, May 13, 2009	11.58	11.73	11.53	11.73
4086	NYSE	BKN	Tue, May 12, 2009	11.51	11.64	11.51	11.63
4085	NYSE	BKN	Mon, May 11, 2009	11.54	11.56	11.38	11.56
4084	NYSE	BKN	Fri, May 8, 2009	11.53	11.59	11.42	11.45
4083	NYSE	BKN	Thu, May 7, 2009	11.51	11.51	11.34	11.39
4082	NYSE	BKN	Wed, May 6, 2009	11.35	11.44	11.35	11.35
4081	NYSE	BKN	Tue, May 5, 2009	11.27	11.35	11.27	11.35
4080	NYSE	BKN	Mon, May 4, 2009	11.33	11.33	11.22	11.24
4079	NYSE	BKN	Fri, May 1, 2009	11.39	11.39	11.23	11.24
4078	NYSE	BKN	Thu, Apr 30, 2009	11.40	11.40	11.23	11.35
4077	NYSE	BKN	Wed, Apr 29, 2009	11.39	11.40	11.31	11.35
4076	NYSE	BKN	Tue, Apr 28, 2009	11.43	11.45	11.41	11.42
4075	NYSE	BKN	Mon, Apr 27, 2009	11.36	11.46	11.21	11.39
4074	NYSE	BKN	Fri, Apr 24, 2009	11.30	11.47	11.30	11.47
4073	NYSE	BKN	Thu, Apr 23, 2009	11.10	11.30	11.10	11.29
4072	NYSE	BKN	Wed, Apr 22, 2009	11.19	11.20	11.02	11.11
4071	NYSE	BKN	Tue, Apr 21, 2009	11.15	11.26	11.05	11.15
4070	NYSE	BKN	Mon, Apr 20, 2009	11.01	11.14	11.01	11.09
4069	NYSE	BKN	Fri, Apr 17, 2009	10.92	11.11	10.92	11.11
4068	NYSE	BKN	Thu, Apr 16, 2009	10.79	10.96	10.79	10.94
4067	NYSE	BKN	Wed, Apr 15, 2009	10.65	10.79	10.65	10.78
4066	NYSE	BKN	Tue, Apr 14, 2009	10.85	10.85	10.75	10.85
4065	NYSE	BKN	Mon, Apr 13, 2009	10.72	10.90	10.66	10.90
4064	NYSE	BKN	Thu, Apr 9, 2009	10.87	10.89	10.80	10.81
4063	NYSE	BKN	Wed, Apr 8, 2009	10.90	10.90	10.76	10.80
4062	NYSE	BKN	Tue, Apr 7, 2009	10.75	10.88	10.75	10.86
4061	NYSE	BKN	Mon, Apr 6, 2009	10.87	10.87	10.74	10.86
4060	NYSE	BKN	Fri, Apr 3, 2009	10.87	10.87	10.72	10.87
4059	NYSE	BKN	Thu, Apr 2, 2009	10.86	10.86	10.71	10.86
4058	NYSE	BKN	Wed, Apr 1, 2009	10.80	10.83	10.50	10.57
4057	NYSE	BKN	Tue, Mar 31, 2009	10.77	10.80	10.71	10.75
4056	NYSE	BKN	Mon, Mar 30, 2009	10.75	10.75	10.70	10.70
4055	NYSE	BKN	Fri, Mar 27, 2009	10.85	10.85	10.68	10.75
4054	NYSE	BKN	Thu, Mar 26, 2009	10.77	10.77	10.73	10.76
4053	NYSE	BKN	Wed, Mar 25, 2009	10.81	10.81	10.67	10.81
4052	NYSE	BKN	Tue, Mar 24, 2009	10.75	10.82	10.62	10.79
4051	NYSE	BKN	Mon, Mar 23, 2009	10.76	10.83	10.65	10.68
4050	NYSE	BKN	Fri, Mar 20, 2009	10.75	10.84	10.65	10.65
4049	NYSE	BKN	Thu, Mar 19, 2009	10.65	10.76	10.60	10.69
4048	NYSE	BKN	Wed, Mar 18, 2009	10.68	10.68	10.54	10.66
4047	NYSE	BKN	Tue, Mar 17, 2009	10.70	10.81	10.51	10.67
4046	NYSE	BKN	Mon, Mar 16, 2009	10.75	10.82	10.75	10.81
4045	NYSE	BKN	Fri, Mar 13, 2009	10.70	10.83	10.70	10.75
4044	NYSE	BKN	Thu, Mar 12, 2009	10.88	10.88	10.47	10.78
4043	NYSE	BKN	Wed, Mar 11, 2009	10.90	10.91	10.81	10.86
4042	NYSE	BKN	Tue, Mar 10, 2009	10.75	10.94	10.75	10.79
4041	NYSE	BKN	Mon, Mar 9, 2009	10.80	10.80	10.50	10.70
4040	NYSE	BKN	Fri, Mar 6, 2009	10.79	10.93	10.61	10.83
4039	NYSE	BKN	Thu, Mar 5, 2009	10.50	10.93	10.47	10.93
4038	NYSE	BKN	Wed, Mar 4, 2009	10.51	10.78	10.22	10.58
4037	NYSE	BKN	Tue, Mar 3, 2009	10.47	10.60	10.17	10.60
4036	NYSE	BKN	Mon, Mar 2, 2009	10.32	10.44	10.12	10.15
4035	NYSE	BKN	Fri, Feb 27, 2009	10.54	10.54	10.30	10.49
4034	NYSE	BKN	Thu, Feb 26, 2009	10.75	10.76	10.36	10.56
4033	NYSE	BKN	Wed, Feb 25, 2009	10.20	10.56	10.20	10.47
4032	NYSE	BKN	Tue, Feb 24, 2009	9.45	10.43	9.45	10.31
4031	NYSE	BKN	Mon, Feb 23, 2009	9.61	9.67	9.43	9.44
4030	NYSE	BKN	Fri, Feb 20, 2009	10.00	10.10	9.31	9.61
4029	NYSE	BKN	Thu, Feb 19, 2009	10.53	10.53	10.13	10.13
4028	NYSE	BKN	Wed, Feb 18, 2009	10.60	10.75	10.27	10.27
4027	NYSE	BKN	Tue, Feb 17, 2009	10.94	10.94	10.55	10.55
4026	NYSE	BKN	Fri, Feb 13, 2009	10.97	11.02	10.94	10.94
4025	NYSE	BKN	Thu, Feb 12, 2009	10.95	10.97	10.92	10.97
4024	NYSE	BKN	Wed, Feb 11, 2009	10.92	11.38	10.88	10.89
4023	NYSE	BKN	Tue, Feb 10, 2009	11.00	11.05	10.95	10.99
4022	NYSE	BKN	Mon, Feb 9, 2009	10.93	11.01	10.85	10.95
4021	NYSE	BKN	Fri, Feb 6, 2009	10.89	10.90	10.72	10.89
4020	NYSE	BKN	Thu, Feb 5, 2009	10.80	10.83	10.67	10.81
4019	NYSE	BKN	Wed, Feb 4, 2009	10.48	10.77	10.47	10.75
4018	NYSE	BKN	Tue, Feb 3, 2009	10.26	10.45	10.26	10.43
4017	NYSE	BKN	Mon, Feb 2, 2009	10.35	10.35	10.22	10.26
4016	NYSE	BKN	Fri, Jan 30, 2009	10.23	10.35	10.23	10.35
4015	NYSE	BKN	Thu, Jan 29, 2009	10.22	10.40	10.21	10.33
4014	NYSE	BKN	Wed, Jan 28, 2009	10.36	10.40	10.29	10.30
4013	NYSE	BKN	Tue, Jan 27, 2009	10.25	10.25	10.04	10.22
4012	NYSE	BKN	Mon, Jan 26, 2009	10.32	10.33	10.17	10.25
4011	NYSE	BKN	Fri, Jan 23, 2009	10.22	10.24	10.20	10.23
4010	NYSE	BKN	Thu, Jan 22, 2009	10.34	10.37	10.14	10.22
4009	NYSE	BKN	Wed, Jan 21, 2009	10.18	10.48	10.13	10.48
4008	NYSE	BKN	Tue, Jan 20, 2009	10.43	10.44	10.15	10.21
4007	NYSE	BKN	Fri, Jan 16, 2009	10.25	10.44	10.25	10.35
4006	NYSE	BKN	Thu, Jan 15, 2009	10.50	10.52	10.19	10.25
4005	NYSE	BKN	Wed, Jan 14, 2009	10.46	10.52	10.36	10.47
4004	NYSE	BKN	Tue, Jan 13, 2009	10.49	10.53	10.41	10.52
4003	NYSE	BKN	Mon, Jan 12, 2009	10.38	10.52	10.37	10.52
4002	NYSE	BKN	Fri, Jan 9, 2009	9.99	10.33	9.97	10.29
4001	NYSE	BKN	Thu, Jan 8, 2009	9.73	10.00	9.72	10.00
4000	NYSE	BKN	Wed, Jan 7, 2009	9.69	9.74	9.53	9.60
3999	NYSE	BKN	Tue, Jan 6, 2009	9.60	9.73	9.46	9.70
3998	NYSE	BKN	Mon, Jan 5, 2009	8.86	9.43	8.76	9.35
3997	NYSE	BKN	Fri, Jan 2, 2009	8.61	9.05	8.61	8.96
3996	NYSE	BKN	Wed, Dec 31, 2008	8.52	8.76	8.52	8.61
3995	NYSE	BKN	Tue, Dec 30, 2008	8.45	8.65	8.43	8.64
3994	NYSE	BKN	Mon, Dec 29, 2008	8.46	8.54	8.36	8.40
3993	NYSE	BKN	Fri, Dec 26, 2008	8.46	8.58	8.46	8.54
3992	NYSE	BKN	Wed, Dec 24, 2008	8.36	8.44	8.30	8.44
3991	NYSE	BKN	Tue, Dec 23, 2008	8.28	8.36	8.23	8.34
3990	NYSE	BKN	Mon, Dec 22, 2008	8.18	8.30	8.08	8.25
3989	NYSE	BKN	Fri, Dec 19, 2008	7.56	8.12	7.56	8.02
3988	NYSE	BKN	Thu, Dec 18, 2008	7.35	7.59	7.32	7.58
3987	NYSE	BKN	Wed, Dec 17, 2008	6.93	7.37	6.81	7.35
3986	NYSE	BKN	Tue, Dec 16, 2008	7.00	7.08	6.83	6.95
3985	NYSE	BKN	Mon, Dec 15, 2008	7.16	7.53	6.59	7.07
3984	NYSE	BKN	Fri, Dec 12, 2008	7.55	7.55	6.91	7.16
3983	NYSE	BKN	Thu, Dec 11, 2008	7.90	7.99	7.55	7.55
3982	NYSE	BKN	Wed, Dec 10, 2008	8.04	8.25	7.80	8.09
3981	NYSE	BKN	Tue, Dec 9, 2008	8.30	8.30	8.00	8.06
3980	NYSE	BKN	Mon, Dec 8, 2008	8.00	8.45	8.00	8.32
3979	NYSE	BKN	Fri, Dec 5, 2008	8.68	8.68	7.80	7.97
3978	NYSE	BKN	Thu, Dec 4, 2008	9.10	9.24	8.64	8.68
3977	NYSE	BKN	Wed, Dec 3, 2008	9.36	9.56	9.01	9.24
3976	NYSE	BKN	Tue, Dec 2, 2008	9.85	9.85	9.36	9.70
3975	NYSE	BKN	Mon, Dec 1, 2008	9.98	9.99	9.45	9.84
3974	NYSE	BKN	Fri, Nov 28, 2008	9.36	9.96	9.31	9.94
3973	NYSE	BKN	Wed, Nov 26, 2008	9.40	10.00	9.14	9.30
3972	NYSE	BKN	Tue, Nov 25, 2008	9.70	9.90	9.21	9.83
3971	NYSE	BKN	Mon, Nov 24, 2008	9.01	9.75	9.01	9.35
3970	NYSE	BKN	Fri, Nov 21, 2008	9.43	10.00	8.93	9.00
3969	NYSE	BKN	Thu, Nov 20, 2008	9.75	10.23	9.45	9.46
3968	NYSE	BKN	Wed, Nov 19, 2008	10.00	10.00	9.31	9.76
3967	NYSE	BKN	Tue, Nov 18, 2008	10.01	10.20	10.00	10.01
3966	NYSE	BKN	Mon, Nov 17, 2008	10.50	10.60	10.01	10.01
3965	NYSE	BKN	Fri, Nov 14, 2008	10.65	10.84	10.65	10.70
3964	NYSE	BKN	Thu, Nov 13, 2008	10.55	11.00	10.40	10.64
3963	NYSE	BKN	Wed, Nov 12, 2008	10.58	10.71	10.45	10.52
3962	NYSE	BKN	Tue, Nov 11, 2008	10.50	10.83	10.32	10.65
3961	NYSE	BKN	Mon, Nov 10, 2008	10.40	10.70	10.40	10.60
3960	NYSE	BKN	Fri, Nov 7, 2008	10.34	10.63	10.34	10.50
3959	NYSE	BKN	Thu, Nov 6, 2008	10.74	10.74	10.54	10.55
3958	NYSE	BKN	Wed, Nov 5, 2008	10.35	10.80	10.23	10.57
3957	NYSE	BKN	Tue, Nov 4, 2008	10.30	10.52	10.30	10.43
3956	NYSE	BKN	Mon, Nov 3, 2008	10.20	10.75	10.12	10.41
3955	NYSE	BKN	Fri, Oct 31, 2008	10.15	10.79	10.14	10.21
3954	NYSE	BKN	Thu, Oct 30, 2008	10.40	10.55	10.34	10.34
3953	NYSE	BKN	Wed, Oct 29, 2008	10.89	10.90	10.35	10.48
3952	NYSE	BKN	Tue, Oct 28, 2008	10.60	10.89	10.50	10.85
3951	NYSE	BKN	Mon, Oct 27, 2008	10.52	10.52	10.23	10.50
3950	NYSE	BKN	Fri, Oct 24, 2008	10.21	10.62	9.94	10.34
3949	NYSE	BKN	Thu, Oct 23, 2008	10.15	10.47	10.10	10.22
3948	NYSE	BKN	Wed, Oct 22, 2008	9.60	10.03	9.50	10.01
3947	NYSE	BKN	Tue, Oct 21, 2008	9.75	10.10	9.68	9.89
3946	NYSE	BKN	Mon, Oct 20, 2008	9.40	9.95	9.22	9.75
3945	NYSE	BKN	Fri, Oct 17, 2008	9.11	9.18	8.80	9.06
3944	NYSE	BKN	Thu, Oct 16, 2008	8.90	9.22	8.71	9.10
3943	NYSE	BKN	Wed, Oct 15, 2008	9.25	9.25	8.38	8.95
3942	NYSE	BKN	Tue, Oct 14, 2008	10.32	10.32	9.00	9.36
3941	NYSE	BKN	Mon, Oct 13, 2008	9.50	10.02	9.30	9.90
3940	NYSE	BKN	Fri, Oct 10, 2008	5.50	8.76	5.50	8.36
3939	NYSE	BKN	Thu, Oct 9, 2008	9.21	9.21	8.20	8.76
3938	NYSE	BKN	Wed, Oct 8, 2008	9.69	9.70	8.27	9.28
3937	NYSE	BKN	Tue, Oct 7, 2008	10.38	10.38	9.60	9.74
3936	NYSE	BKN	Mon, Oct 6, 2008	10.93	10.93	9.80	10.13
3935	NYSE	BKN	Fri, Oct 3, 2008	10.91	11.20	10.90	11.14
3934	NYSE	BKN	Thu, Oct 2, 2008	10.71	11.20	10.71	10.86
3933	NYSE	BKN	Wed, Oct 1, 2008	10.25	10.81	10.25	10.80
3932	NYSE	BKN	Tue, Sep 30, 2008	10.78	10.78	10.00	10.29
3931	NYSE	BKN	Mon, Sep 29, 2008	10.80	10.80	10.27	10.27
3930	NYSE	BKN	Fri, Sep 26, 2008	11.24	11.24	10.81	10.91
3929	NYSE	BKN	Thu, Sep 25, 2008	11.40	11.50	11.15	11.24
3928	NYSE	BKN	Wed, Sep 24, 2008	11.03	11.33	11.03	11.25
3927	NYSE	BKN	Tue, Sep 23, 2008	11.58	11.58	10.73	11.14
3926	NYSE	BKN	Mon, Sep 22, 2008	12.00	12.07	11.88	11.88
3925	NYSE	BKN	Fri, Sep 19, 2008	11.88	12.09	11.81	12.04
3924	NYSE	BKN	Thu, Sep 18, 2008	11.75	11.87	10.47	11.74
3923	NYSE	BKN	Wed, Sep 17, 2008	12.41	12.55	12.15	12.22
3922	NYSE	BKN	Tue, Sep 16, 2008	12.71	12.74	12.44	12.55
3921	NYSE	BKN	Mon, Sep 15, 2008	12.88	13.00	12.84	12.94
3920	NYSE	BKN	Fri, Sep 12, 2008	13.01	13.07	13.01	13.04
3919	NYSE	BKN	Thu, Sep 11, 2008	13.11	13.15	13.07	13.10
3918	NYSE	BKN	Wed, Sep 10, 2008	13.15	13.16	13.07	13.16
3917	NYSE	BKN	Tue, Sep 9, 2008	13.20	13.20	13.11	13.15
3916	NYSE	BKN	Mon, Sep 8, 2008	13.10	13.20	13.09	13.19
3915	NYSE	BKN	Fri, Sep 5, 2008	12.95	13.11	12.95	13.10
3914	NYSE	BKN	Thu, Sep 4, 2008	13.04	13.08	13.00	13.02
3913	NYSE	BKN	Wed, Sep 3, 2008	13.04	13.11	13.01	13.06
3912	NYSE	BKN	Tue, Sep 2, 2008	13.13	13.13	13.06	13.11
3911	NYSE	BKN	Fri, Aug 29, 2008	13.13	13.14	13.07	13.14
3910	NYSE	BKN	Thu, Aug 28, 2008	13.14	13.19	13.13	13.14
3909	NYSE	BKN	Wed, Aug 27, 2008	13.23	13.27	13.10	13.20
3908	NYSE	BKN	Tue, Aug 26, 2008	13.23	13.25	13.17	13.21
3907	NYSE	BKN	Mon, Aug 25, 2008	13.13	13.28	13.13	13.25
3906	NYSE	BKN	Fri, Aug 22, 2008	13.10	13.27	12.92	13.27
3905	NYSE	BKN	Thu, Aug 21, 2008	13.00	13.14	13.00	13.14
3904	NYSE	BKN	Wed, Aug 20, 2008	13.06	13.12	13.00	13.05
3903	NYSE	BKN	Tue, Aug 19, 2008	13.09	13.13	13.01	13.10
3902	NYSE	BKN	Mon, Aug 18, 2008	12.94	13.10	12.94	13.10
3901	NYSE	BKN	Fri, Aug 15, 2008	12.94	12.95	12.88	12.94
3900	NYSE	BKN	Thu, Aug 14, 2008	12.97	13.03	12.87	12.95
3899	NYSE	BKN	Wed, Aug 13, 2008	12.96	13.01	12.88	12.98
3898	NYSE	BKN	Tue, Aug 12, 2008	13.00	13.06	12.97	13.04
3897	NYSE	BKN	Mon, Aug 11, 2008	13.08	13.11	13.00	13.07
3896	NYSE	BKN	Fri, Aug 8, 2008	12.91	13.14	12.90	13.07
3895	NYSE	BKN	Thu, Aug 7, 2008	13.06	13.10	12.88	12.92
3894	NYSE	BKN	Wed, Aug 6, 2008	13.08	13.15	13.02	13.06
3893	NYSE	BKN	Tue, Aug 5, 2008	13.12	13.17	13.10	13.15
3892	NYSE	BKN	Mon, Aug 4, 2008	13.24	13.24	13.12	13.17
3891	NYSE	BKN	Fri, Aug 1, 2008	13.24	13.24	13.16	13.23
3890	NYSE	BKN	Thu, Jul 31, 2008	13.28	13.28	13.15	13.23
3889	NYSE	BKN	Wed, Jul 30, 2008	13.15	13.28	13.15	13.23
3888	NYSE	BKN	Tue, Jul 29, 2008	13.25	13.29	13.19	13.24
3887	NYSE	BKN	Mon, Jul 28, 2008	13.26	13.28	13.18	13.23
3886	NYSE	BKN	Fri, Jul 25, 2008	13.20	13.29	13.16	13.26
3885	NYSE	BKN	Thu, Jul 24, 2008	13.26	13.27	13.11	13.27
3884	NYSE	BKN	Wed, Jul 23, 2008	13.25	13.29	13.22	13.26
3883	NYSE	BKN	Tue, Jul 22, 2008	13.26	13.33	13.25	13.31
3882	NYSE	BKN	Mon, Jul 21, 2008	13.32	13.39	13.27	13.35
3881	NYSE	BKN	Fri, Jul 18, 2008	13.54	13.54	13.32	13.35
3880	NYSE	BKN	Thu, Jul 17, 2008	13.45	13.55	13.41	13.42
3879	NYSE	BKN	Wed, Jul 16, 2008	13.35	13.52	13.33	13.52
3878	NYSE	BKN	Tue, Jul 15, 2008	13.54	13.63	13.42	13.48
3877	NYSE	BKN	Mon, Jul 14, 2008	13.73	13.80	13.68	13.73
3876	NYSE	BKN	Fri, Jul 11, 2008	13.68	13.81	13.68	13.79
3875	NYSE	BKN	Thu, Jul 10, 2008	13.84	13.85	13.75	13.85
3874	NYSE	BKN	Wed, Jul 9, 2008	13.78	13.80	13.71	13.80
3873	NYSE	BKN	Tue, Jul 8, 2008	13.70	13.75	13.64	13.75
3872	NYSE	BKN	Mon, Jul 7, 2008	13.65	13.73	13.63	13.69
3871	NYSE	BKN	Thu, Jul 3, 2008	13.70	13.71	13.61	13.71
3870	NYSE	BKN	Wed, Jul 2, 2008	13.65	13.73	13.59	13.73
3869	NYSE	BKN	Tue, Jul 1, 2008	13.61	13.62	13.49	13.57
3868	NYSE	BKN	Mon, Jun 30, 2008	13.58	13.62	13.54	13.62
3867	NYSE	BKN	Fri, Jun 27, 2008	13.64	13.68	13.58	13.66
3866	NYSE	BKN	Thu, Jun 26, 2008	13.58	13.63	13.49	13.57
3865	NYSE	BKN	Wed, Jun 25, 2008	13.45	13.64	13.45	13.52
3864	NYSE	BKN	Tue, Jun 24, 2008	13.17	13.62	13.17	13.61
3863	NYSE	BKN	Mon, Jun 23, 2008	13.35	13.36	13.13	13.36
3862	NYSE	BKN	Fri, Jun 20, 2008	13.50	13.54	13.27	13.34
3861	NYSE	BKN	Thu, Jun 19, 2008	13.84	13.84	13.29	13.54
3860	NYSE	BKN	Wed, Jun 18, 2008	13.77	13.91	13.73	13.88
3859	NYSE	BKN	Tue, Jun 17, 2008	13.94	14.00	13.77	13.85
3858	NYSE	BKN	Mon, Jun 16, 2008	13.60	14.04	13.55	14.00
3857	NYSE	BKN	Fri, Jun 13, 2008	13.40	13.74	13.35	13.60
3856	NYSE	BKN	Thu, Jun 12, 2008	13.56	13.65	13.26	13.40
3855	NYSE	BKN	Wed, Jun 11, 2008	13.90	13.98	13.63	13.67
3854	NYSE	BKN	Tue, Jun 10, 2008	14.28	14.35	13.82	13.90
3853	NYSE	BKN	Mon, Jun 9, 2008	14.51	14.58	14.25	14.43
3852	NYSE	BKN	Fri, Jun 6, 2008	14.60	14.61	14.45	14.56
3851	NYSE	BKN	Thu, Jun 5, 2008	14.54	14.70	14.53	14.60
3850	NYSE	BKN	Wed, Jun 4, 2008	14.55	14.78	14.38	14.47
3849	NYSE	BKN	Tue, Jun 3, 2008	15.24	15.24	14.30	14.71
3848	NYSE	BKN	Mon, Jun 2, 2008	15.54	15.62	15.49	15.55
3847	NYSE	BKN	Fri, May 30, 2008	15.65	15.72	15.46	15.53
3846	NYSE	BKN	Thu, May 29, 2008	15.72	15.72	15.65	15.71
3845	NYSE	BKN	Wed, May 28, 2008	15.68	15.71	15.64	15.71
3844	NYSE	BKN	Tue, May 27, 2008	15.66	15.72	15.66	15.68
3843	NYSE	BKN	Fri, May 23, 2008	15.63	15.68	15.60	15.64
3842	NYSE	BKN	Thu, May 22, 2008	15.79	15.89	15.63	15.63
3841	NYSE	BKN	Wed, May 21, 2008	15.76	15.90	15.72	15.76
3840	NYSE	BKN	Tue, May 20, 2008	15.73	15.82	15.65	15.82
3839	NYSE	BKN	Mon, May 19, 2008	15.58	15.80	15.57	15.71
3838	NYSE	BKN	Fri, May 16, 2008	15.59	15.67	15.50	15.65
3837	NYSE	BKN	Thu, May 15, 2008	15.53	15.57	15.50	15.56
3836	NYSE	BKN	Wed, May 14, 2008	15.53	15.53	15.49	15.52
3835	NYSE	BKN	Tue, May 13, 2008	15.68	15.69	15.53	15.56
3834	NYSE	BKN	Mon, May 12, 2008	15.74	15.74	15.70	15.74
3833	NYSE	BKN	Fri, May 9, 2008	15.86	15.86	15.64	15.74
3832	NYSE	BKN	Thu, May 8, 2008	15.75	15.93	15.70	15.92
3831	NYSE	BKN	Wed, May 7, 2008	15.65	15.76	15.65	15.75
3830	NYSE	BKN	Tue, May 6, 2008	15.77	15.77	15.64	15.71
3829	NYSE	BKN	Mon, May 5, 2008	15.63	15.79	15.62	15.76
3828	NYSE	BKN	Fri, May 2, 2008	15.72	15.80	15.60	15.69
3827	NYSE	BKN	Thu, May 1, 2008	15.76	15.84	15.69	15.82
3826	NYSE	BKN	Wed, Apr 30, 2008	15.70	16.00	15.68	15.85
3825	NYSE	BKN	Tue, Apr 29, 2008	15.83	15.86	15.67	15.67
3824	NYSE	BKN	Mon, Apr 28, 2008	15.90	15.90	15.82	15.85
3823	NYSE	BKN	Fri, Apr 25, 2008	15.90	15.93	15.83	15.87
3822	NYSE	BKN	Thu, Apr 24, 2008	15.90	15.94	15.84	15.85
3821	NYSE	BKN	Wed, Apr 23, 2008	15.88	15.92	15.83	15.92
3820	NYSE	BKN	Tue, Apr 22, 2008	15.84	15.86	15.82	15.84
3819	NYSE	BKN	Mon, Apr 21, 2008	15.87	15.92	15.82	15.85
3818	NYSE	BKN	Fri, Apr 18, 2008	15.99	15.99	15.85	15.89
3817	NYSE	BKN	Thu, Apr 17, 2008	15.85	15.93	15.80	15.93
3816	NYSE	BKN	Wed, Apr 16, 2008	15.80	15.81	15.67	15.74
3815	NYSE	BKN	Tue, Apr 15, 2008	15.86	15.87	15.71	15.82
3814	NYSE	BKN	Mon, Apr 14, 2008	15.80	15.82	15.75	15.80
3813	NYSE	BKN	Fri, Apr 11, 2008	15.90	15.90	15.76	15.82
3812	NYSE	BKN	Thu, Apr 10, 2008	15.91	15.97	15.84	15.93
3811	NYSE	BKN	Wed, Apr 9, 2008	16.02	16.06	15.76	15.92
3810	NYSE	BKN	Tue, Apr 8, 2008	16.10	16.16	16.02	16.02
3809	NYSE	BKN	Mon, Apr 7, 2008	16.18	16.23	16.09	16.11
3808	NYSE	BKN	Fri, Apr 4, 2008	16.00	16.14	16.00	16.14
3807	NYSE	BKN	Thu, Apr 3, 2008	16.05	16.07	15.97	16.05
3806	NYSE	BKN	Wed, Apr 2, 2008	16.00	16.07	15.97	16.01
3805	NYSE	BKN	Tue, Apr 1, 2008	15.90	16.05	15.90	16.00
3804	NYSE	BKN	Mon, Mar 31, 2008	15.95	15.96	15.82	15.96
3803	NYSE	BKN	Fri, Mar 28, 2008	15.90	15.90	15.82	15.82
3802	NYSE	BKN	Thu, Mar 27, 2008	15.75	15.90	15.71	15.85
3801	NYSE	BKN	Wed, Mar 26, 2008	15.70	15.71	15.55	15.61
3800	NYSE	BKN	Tue, Mar 25, 2008	15.51	15.64	15.44	15.64
3799	NYSE	BKN	Mon, Mar 24, 2008	15.41	15.58	15.41	15.51
3798	NYSE	BKN	Thu, Mar 20, 2008	15.30	15.56	15.27	15.44
3797	NYSE	BKN	Wed, Mar 19, 2008	15.46	15.46	15.28	15.28
3796	NYSE	BKN	Tue, Mar 18, 2008	15.88	15.88	15.44	15.49
3795	NYSE	BKN	Mon, Mar 17, 2008	15.70	15.70	15.40	15.42
3794	NYSE	BKN	Fri, Mar 14, 2008	15.56	15.56	15.47	15.52
3793	NYSE	BKN	Thu, Mar 13, 2008	15.60	15.62	15.56	15.57
3792	NYSE	BKN	Wed, Mar 12, 2008	15.50	15.79	15.46	15.57
3791	NYSE	BKN	Tue, Mar 11, 2008	15.85	15.86	15.62	15.71
3790	NYSE	BKN	Mon, Mar 10, 2008	15.85	15.95	15.65	15.65
3789	NYSE	BKN	Fri, Mar 7, 2008	15.43	15.55	15.37	15.50
3788	NYSE	BKN	Thu, Mar 6, 2008	15.50	15.73	15.36	15.50
3787	NYSE	BKN	Wed, Mar 5, 2008	15.36	15.65	15.32	15.51
3786	NYSE	BKN	Tue, Mar 4, 2008	15.95	15.95	15.28	15.35
3785	NYSE	BKN	Mon, Mar 3, 2008	15.38	15.72	15.31	15.51
3784	NYSE	BKN	Fri, Feb 29, 2008	15.54	15.54	15.09	15.14
3783	NYSE	BKN	Thu, Feb 28, 2008	15.90	15.90	15.51	15.56
3782	NYSE	BKN	Wed, Feb 27, 2008	15.99	16.09	15.78	15.78
3781	NYSE	BKN	Tue, Feb 26, 2008	16.10	16.18	15.93	16.00
3780	NYSE	BKN	Mon, Feb 25, 2008	15.99	16.14	15.81	16.12
3779	NYSE	BKN	Fri, Feb 22, 2008	16.22	16.33	15.69	15.93
3778	NYSE	BKN	Thu, Feb 21, 2008	16.45	16.45	16.15	16.24
3777	NYSE	BKN	Wed, Feb 20, 2008	16.63	16.63	16.31	16.45
3776	NYSE	BKN	Tue, Feb 19, 2008	16.50	16.60	16.41	16.57
3775	NYSE	BKN	Fri, Feb 15, 2008	16.31	16.54	16.00	16.54
3774	NYSE	BKN	Thu, Feb 14, 2008	16.78	16.95	16.40	16.47
3773	NYSE	BKN	Wed, Feb 13, 2008	16.99	17.20	16.78	16.78
3772	NYSE	BKN	Tue, Feb 12, 2008	16.37	17.05	16.37	16.94
3771	NYSE	BKN	Mon, Feb 11, 2008	16.24	16.37	16.24	16.29
3770	NYSE	BKN	Fri, Feb 8, 2008	16.08	16.36	16.07	16.28
3769	NYSE	BKN	Thu, Feb 7, 2008	16.17	16.22	16.13	16.15
3768	NYSE	BKN	Wed, Feb 6, 2008	16.16	16.19	16.10	16.15
3767	NYSE	BKN	Tue, Feb 5, 2008	16.08	16.10	16.05	16.08
3766	NYSE	BKN	Mon, Feb 4, 2008	15.90	16.08	15.90	16.03
3765	NYSE	BKN	Fri, Feb 1, 2008	16.20	16.27	15.98	16.05
3764	NYSE	BKN	Thu, Jan 31, 2008	16.20	16.20	16.07	16.10
3763	NYSE	BKN	Wed, Jan 30, 2008	16.01	16.15	16.01	16.14
3762	NYSE	BKN	Tue, Jan 29, 2008	15.86	16.05	15.86	16.01
3761	NYSE	BKN	Mon, Jan 28, 2008	15.89	15.90	15.80	15.89
3760	NYSE	BKN	Fri, Jan 25, 2008	15.96	15.97	15.79	15.89
3759	NYSE	BKN	Thu, Jan 24, 2008	15.85	15.98	15.74	15.98
3758	NYSE	BKN	Wed, Jan 23, 2008	15.55	15.85	15.51	15.85
3757	NYSE	BKN	Tue, Jan 22, 2008	15.04	15.48	15.00	15.48
3756	NYSE	BKN	Fri, Jan 18, 2008	15.41	15.43	15.14	15.23
3755	NYSE	BKN	Thu, Jan 17, 2008	15.48	15.49	15.30	15.40
3754	NYSE	BKN	Wed, Jan 16, 2008	15.47	15.55	15.45	15.51
3753	NYSE	BKN	Tue, Jan 15, 2008	15.28	15.45	15.26	15.45
3752	NYSE	BKN	Mon, Jan 14, 2008	15.20	15.28	15.15	15.28
3751	NYSE	BKN	Fri, Jan 11, 2008	15.00	15.15	15.00	15.14
3750	NYSE	BKN	Thu, Jan 10, 2008	14.98	15.08	14.98	15.02
3749	NYSE	BKN	Wed, Jan 9, 2008	14.92	15.05	14.92	14.97
3748	NYSE	BKN	Tue, Jan 8, 2008	14.85	14.97	14.85	14.95
3747	NYSE	BKN	Mon, Jan 7, 2008	14.98	15.00	14.90	14.90
3746	NYSE	BKN	Fri, Jan 4, 2008	14.74	14.90	14.74	14.87
3745	NYSE	BKN	Thu, Jan 3, 2008	14.51	14.75	14.51	14.73
3744	NYSE	BKN	Wed, Jan 2, 2008	14.56	14.57	14.47	14.51
3743	NYSE	BKN	Mon, Dec 31, 2007	14.35	14.55	14.31	14.53
3742	NYSE	BKN	Fri, Dec 28, 2007	14.17	14.34	14.12	14.32
3741	NYSE	BKN	Thu, Dec 27, 2007	14.39	14.43	14.11	14.12
3740	NYSE	BKN	Wed, Dec 26, 2007	14.17	14.23	14.09	14.15
3739	NYSE	BKN	Mon, Dec 24, 2007	14.15	14.21	14.11	14.20
3738	NYSE	BKN	Fri, Dec 21, 2007	14.29	14.29	14.10	14.15
3737	NYSE	BKN	Thu, Dec 20, 2007	14.51	14.58	14.33	14.34
3736	NYSE	BKN	Wed, Dec 19, 2007	14.71	14.81	14.51	14.60
3735	NYSE	BKN	Tue, Dec 18, 2007	14.76	14.87	14.75	14.78
3734	NYSE	BKN	Mon, Dec 17, 2007	14.99	15.10	14.79	14.88
3733	NYSE	BKN	Fri, Dec 14, 2007	15.07	15.09	14.93	15.04
3732	NYSE	BKN	Thu, Dec 13, 2007	15.30	15.33	15.12	15.12
3731	NYSE	BKN	Wed, Dec 12, 2007	15.30	15.40	15.30	15.39
3730	NYSE	BKN	Tue, Dec 11, 2007	15.42	15.42	15.34	15.36
3729	NYSE	BKN	Mon, Dec 10, 2007	15.35	15.40	15.30	15.36
3728	NYSE	BKN	Fri, Dec 7, 2007	15.48	15.48	15.33	15.33
3727	NYSE	BKN	Thu, Dec 6, 2007	15.48	15.48	15.33	15.48
3726	NYSE	BKN	Wed, Dec 5, 2007	15.35	15.49	15.32	15.49
3725	NYSE	BKN	Tue, Dec 4, 2007	15.48	15.50	15.30	15.34
3724	NYSE	BKN	Mon, Dec 3, 2007	15.54	15.55	15.34	15.42
3723	NYSE	BKN	Fri, Nov 30, 2007	15.45	15.75	15.43	15.45
3722	NYSE	BKN	Thu, Nov 29, 2007	15.21	15.38	15.16	15.38
3721	NYSE	BKN	Wed, Nov 28, 2007	14.79	15.24	14.79	15.15
3720	NYSE	BKN	Tue, Nov 27, 2007	14.85	14.89	14.79	14.87
3719	NYSE	BKN	Mon, Nov 26, 2007	14.80	14.87	14.72	14.86
3718	NYSE	BKN	Fri, Nov 23, 2007	14.74	14.84	14.74	14.82
3717	NYSE	BKN	Wed, Nov 21, 2007	14.61	14.85	14.57	14.81
3716	NYSE	BKN	Tue, Nov 20, 2007	15.00	15.00	14.49	14.72
3715	NYSE	BKN	Mon, Nov 19, 2007	14.56	14.79	14.49	14.79
3714	NYSE	BKN	Fri, Nov 16, 2007	14.54	14.70	14.49	14.49
3713	NYSE	BKN	Thu, Nov 15, 2007	14.60	14.69	14.53	14.60
3712	NYSE	BKN	Wed, Nov 14, 2007	15.00	15.00	14.70	14.72
3711	NYSE	BKN	Tue, Nov 13, 2007	15.20	15.30	14.98	14.98
3710	NYSE	BKN	Mon, Nov 12, 2007	15.22	15.37	15.22	15.37
3709	NYSE	BKN	Fri, Nov 9, 2007	15.37	15.37	15.15	15.28
3708	NYSE	BKN	Thu, Nov 8, 2007	14.90	15.56	14.90	15.37
3707	NYSE	BKN	Wed, Nov 7, 2007	15.65	15.67	15.50	15.50
3706	NYSE	BKN	Tue, Nov 6, 2007	15.58	15.76	15.57	15.70
3705	NYSE	BKN	Mon, Nov 5, 2007	15.47	15.85	15.47	15.62
3704	NYSE	BKN	Fri, Nov 2, 2007	16.22	16.23	15.85	15.92
3703	NYSE	BKN	Thu, Nov 1, 2007	16.38	16.38	16.05	16.18
3702	NYSE	BKN	Wed, Oct 31, 2007	16.56	16.60	16.22	16.35
3701	NYSE	BKN	Tue, Oct 30, 2007	16.60	16.60	16.51	16.55
3700	NYSE	BKN	Mon, Oct 29, 2007	16.70	16.70	16.47	16.61
3699	NYSE	BKN	Fri, Oct 26, 2007	16.65	16.69	16.45	16.69
3698	NYSE	BKN	Thu, Oct 25, 2007	16.65	16.76	16.55	16.55
3697	NYSE	BKN	Wed, Oct 24, 2007	16.52	16.66	16.34	16.64
3696	NYSE	BKN	Tue, Oct 23, 2007	16.34	16.44	16.34	16.44
3695	NYSE	BKN	Mon, Oct 22, 2007	16.25	16.52	16.20	16.34
3694	NYSE	BKN	Fri, Oct 19, 2007	16.22	16.25	16.13	16.23
3693	NYSE	BKN	Thu, Oct 18, 2007	16.06	16.21	16.06	16.21
3692	NYSE	BKN	Wed, Oct 17, 2007	16.00	16.20	15.95	16.01
3691	NYSE	BKN	Tue, Oct 16, 2007	16.20	16.30	16.00	16.00
3690	NYSE	BKN	Mon, Oct 15, 2007	16.35	16.36	16.16	16.24
3689	NYSE	BKN	Fri, Oct 12, 2007	16.42	16.52	16.35	16.37
3688	NYSE	BKN	Thu, Oct 11, 2007	16.45	16.58	16.41	16.43
3687	NYSE	BKN	Wed, Oct 10, 2007	16.50	16.57	16.46	16.51
3686	NYSE	BKN	Tue, Oct 9, 2007	16.60	16.60	16.50	16.53
3685	NYSE	BKN	Mon, Oct 8, 2007	16.63	16.63	16.52	16.61
3684	NYSE	BKN	Fri, Oct 5, 2007	16.59	16.65	16.42	16.60
3683	NYSE	BKN	Thu, Oct 4, 2007	16.60	16.69	16.58	16.64
3682	NYSE	BKN	Wed, Oct 3, 2007	16.60	16.68	16.55	16.55
3681	NYSE	BKN	Tue, Oct 2, 2007	16.65	16.65	16.45	16.58
3680	NYSE	BKN	Mon, Oct 1, 2007	16.68	16.71	16.50	16.60
3679	NYSE	BKN	Fri, Sep 28, 2007	16.69	16.70	16.60	16.65
3678	NYSE	BKN	Thu, Sep 27, 2007	16.30	16.74	16.30	16.71
3677	NYSE	BKN	Wed, Sep 26, 2007	16.33	16.38	16.18	16.25
3676	NYSE	BKN	Tue, Sep 25, 2007	16.33	16.42	16.15	16.27
3675	NYSE	BKN	Mon, Sep 24, 2007	16.44	16.44	16.24	16.36
3674	NYSE	BKN	Fri, Sep 21, 2007	16.39	16.49	16.23	16.44
3673	NYSE	BKN	Thu, Sep 20, 2007	16.34	16.40	16.27	16.36
3672	NYSE	BKN	Wed, Sep 19, 2007	16.60	16.61	16.36	16.44
3671	NYSE	BKN	Tue, Sep 18, 2007	16.36	16.60	16.36	16.55
3670	NYSE	BKN	Mon, Sep 17, 2007	16.27	16.37	16.26	16.31
3669	NYSE	BKN	Fri, Sep 14, 2007	16.40	16.50	16.35	16.40
3668	NYSE	BKN	Thu, Sep 13, 2007	16.78	16.78	16.52	16.55
3667	NYSE	BKN	Wed, Sep 12, 2007	17.00	17.01	16.77	16.82
3666	NYSE	BKN	Tue, Sep 11, 2007	16.97	17.03	16.93	17.00
3665	NYSE	BKN	Mon, Sep 10, 2007	16.72	16.94	16.72	16.87
3664	NYSE	BKN	Fri, Sep 7, 2007	16.54	16.72	16.52	16.67
3663	NYSE	BKN	Thu, Sep 6, 2007	16.40	16.57	16.40	16.55
3662	NYSE	BKN	Wed, Sep 5, 2007	16.37	16.44	16.27	16.43
3661	NYSE	BKN	Tue, Sep 4, 2007	16.40	16.50	16.39	16.45
3660	NYSE	BKN	Fri, Aug 31, 2007	16.28	16.48	16.24	16.34
3659	NYSE	BKN	Thu, Aug 30, 2007	16.09	16.30	15.96	16.20
3658	NYSE	BKN	Wed, Aug 29, 2007	15.98	16.29	15.98	16.11
3657	NYSE	BKN	Tue, Aug 28, 2007	16.15	16.15	16.03	16.03
3656	NYSE	BKN	Mon, Aug 27, 2007	15.94	16.37	15.88	16.15
3655	NYSE	BKN	Fri, Aug 24, 2007	16.00	16.04	15.91	15.93
3654	NYSE	BKN	Thu, Aug 23, 2007	15.94	16.02	15.89	15.97
3653	NYSE	BKN	Wed, Aug 22, 2007	15.70	15.97	15.68	15.96
3652	NYSE	BKN	Tue, Aug 21, 2007	15.29	15.75	15.25	15.75
3651	NYSE	BKN	Mon, Aug 20, 2007	15.19	15.25	15.14	15.25
3650	NYSE	BKN	Fri, Aug 17, 2007	14.47	15.20	14.47	15.20
3649	NYSE	BKN	Thu, Aug 16, 2007	15.20	15.20	13.99	14.27
3648	NYSE	BKN	Wed, Aug 15, 2007	15.85	15.88	15.27	15.27
3647	NYSE	BKN	Tue, Aug 14, 2007	16.19	16.22	15.95	15.95
3646	NYSE	BKN	Mon, Aug 13, 2007	16.19	16.26	16.19	16.25
3645	NYSE	BKN	Fri, Aug 10, 2007	16.45	16.45	16.23	16.29
3644	NYSE	BKN	Thu, Aug 9, 2007	16.53	16.53	16.43	16.52
3643	NYSE	BKN	Wed, Aug 8, 2007	16.58	16.60	16.45	16.52
3642	NYSE	BKN	Tue, Aug 7, 2007	16.65	16.68	16.56	16.64
3641	NYSE	BKN	Mon, Aug 6, 2007	16.67	16.70	16.61	16.70
3640	NYSE	BKN	Fri, Aug 3, 2007	16.71	16.71	16.65	16.65
3639	NYSE	BKN	Thu, Aug 2, 2007	16.60	16.73	16.54	16.70
3638	NYSE	BKN	Wed, Aug 1, 2007	16.64	16.64	16.50	16.59
3637	NYSE	BKN	Tue, Jul 31, 2007	16.70	16.75	16.59	16.64
3636	NYSE	BKN	Mon, Jul 30, 2007	16.55	16.66	16.50	16.61
3635	NYSE	BKN	Fri, Jul 27, 2007	16.37	16.54	16.22	16.54
3634	NYSE	BKN	Thu, Jul 26, 2007	16.52	16.55	16.00	16.25
3633	NYSE	BKN	Wed, Jul 25, 2007	16.51	16.60	16.51	16.57
3632	NYSE	BKN	Tue, Jul 24, 2007	16.72	16.72	16.51	16.52
3631	NYSE	BKN	Mon, Jul 23, 2007	16.62	16.75	16.59	16.66
3630	NYSE	BKN	Fri, Jul 20, 2007	16.65	16.67	16.61	16.61
3629	NYSE	BKN	Thu, Jul 19, 2007	16.57	16.74	16.57	16.61
3628	NYSE	BKN	Wed, Jul 18, 2007	16.75	16.78	16.66	16.67
3627	NYSE	BKN	Tue, Jul 17, 2007	16.77	16.77	16.69	16.77
3626	NYSE	BKN	Mon, Jul 16, 2007	16.64	16.74	16.63	16.73
3625	NYSE	BKN	Fri, Jul 13, 2007	16.73	16.79	16.64	16.67
3624	NYSE	BKN	Thu, Jul 12, 2007	16.88	16.88	16.76	16.77
3623	NYSE	BKN	Wed, Jul 11, 2007	16.85	16.94	16.85	16.91
3622	NYSE	BKN	Tue, Jul 10, 2007	16.82	16.94	16.81	16.88
3621	NYSE	BKN	Mon, Jul 9, 2007	16.72	16.79	16.70	16.79
3620	NYSE	BKN	Fri, Jul 6, 2007	16.73	16.79	16.71	16.71
3619	NYSE	BKN	Thu, Jul 5, 2007	16.92	16.93	16.77	16.77
3618	NYSE	BKN	Tue, Jul 3, 2007	16.92	17.04	16.86	16.93
3617	NYSE	BKN	Mon, Jul 2, 2007	16.80	16.94	16.80	16.90
3616	NYSE	BKN	Fri, Jun 29, 2007	16.66	16.85	16.66	16.83
3615	NYSE	BKN	Thu, Jun 28, 2007	16.60	16.70	16.60	16.63
3614	NYSE	BKN	Wed, Jun 27, 2007	16.55	16.64	16.54	16.61
3613	NYSE	BKN	Tue, Jun 26, 2007	16.57	16.62	16.54	16.58
3612	NYSE	BKN	Mon, Jun 25, 2007	16.52	16.65	16.51	16.55
3611	NYSE	BKN	Fri, Jun 22, 2007	16.58	16.66	16.50	16.53
3610	NYSE	BKN	Thu, Jun 21, 2007	16.39	16.65	16.39	16.56
3609	NYSE	BKN	Wed, Jun 20, 2007	16.51	16.54	16.35	16.36
3608	NYSE	BKN	Tue, Jun 19, 2007	16.56	16.64	16.43	16.55
3607	NYSE	BKN	Mon, Jun 18, 2007	16.67	16.73	16.50	16.55
3606	NYSE	BKN	Fri, Jun 15, 2007	16.62	16.65	16.51	16.64
3605	NYSE	BKN	Thu, Jun 14, 2007	16.70	16.70	16.40	16.54
3604	NYSE	BKN	Wed, Jun 13, 2007	16.40	16.46	16.10	16.37
3603	NYSE	BKN	Tue, Jun 12, 2007	16.27	16.58	16.15	16.30
3602	NYSE	BKN	Mon, Jun 11, 2007	16.58	16.61	16.33	16.47
3601	NYSE	BKN	Fri, Jun 8, 2007	16.75	16.81	16.23	16.53
3600	NYSE	BKN	Thu, Jun 7, 2007	16.93	16.99	16.46	16.75
3599	NYSE	BKN	Wed, Jun 6, 2007	16.90	16.94	16.72	16.94
3598	NYSE	BKN	Tue, Jun 5, 2007	16.80	16.95	16.76	16.83
3597	NYSE	BKN	Mon, Jun 4, 2007	16.55	16.79	16.55	16.72
3596	NYSE	BKN	Fri, Jun 1, 2007	16.33	16.56	16.29	16.51
3595	NYSE	BKN	Thu, May 31, 2007	16.72	16.74	16.17	16.58
3594	NYSE	BKN	Wed, May 30, 2007	16.71	16.79	16.61	16.75
3593	NYSE	BKN	Tue, May 29, 2007	16.91	16.94	16.60	16.73
3592	NYSE	BKN	Fri, May 25, 2007	17.01	17.30	16.86	16.94
3591	NYSE	BKN	Thu, May 24, 2007	17.25	17.25	16.57	16.94
3590	NYSE	BKN	Wed, May 23, 2007	18.45	18.45	17.15	17.20
3589	NYSE	BKN	Tue, May 22, 2007	18.92	18.96	18.54	18.54
3588	NYSE	BKN	Mon, May 21, 2007	18.97	19.01	18.91	18.95
3587	NYSE	BKN	Fri, May 18, 2007	19.01	19.03	18.96	18.97
3586	NYSE	BKN	Thu, May 17, 2007	19.07	19.12	18.98	18.99
3585	NYSE	BKN	Wed, May 16, 2007	19.02	19.17	18.98	19.06
3584	NYSE	BKN	Tue, May 15, 2007	19.02	19.07	19.02	19.05
3583	NYSE	BKN	Mon, May 14, 2007	19.11	19.15	19.00	19.06
3582	NYSE	BKN	Fri, May 11, 2007	19.00	19.17	18.98	19.10
3581	NYSE	BKN	Thu, May 10, 2007	19.18	19.20	19.08	19.17
3580	NYSE	BKN	Wed, May 9, 2007	19.16	19.19	19.10	19.19
3579	NYSE	BKN	Tue, May 8, 2007	19.14	19.16	19.13	19.16
3578	NYSE	BKN	Mon, May 7, 2007	19.04	19.13	19.03	19.09
3577	NYSE	BKN	Fri, May 4, 2007	19.03	19.14	19.03	19.14
3576	NYSE	BKN	Thu, May 3, 2007	19.20	19.20	19.01	19.12
3575	NYSE	BKN	Wed, May 2, 2007	19.06	19.09	19.01	19.08
3574	NYSE	BKN	Tue, May 1, 2007	19.02	19.05	19.00	19.05
3573	NYSE	BKN	Mon, Apr 30, 2007	19.06	19.20	18.91	18.98
3572	NYSE	BKN	Fri, Apr 27, 2007	18.93	19.06	18.93	19.04
3571	NYSE	BKN	Thu, Apr 26, 2007	18.86	18.99	18.86	18.95
3570	NYSE	BKN	Wed, Apr 25, 2007	18.90	18.99	18.86	18.98
3569	NYSE	BKN	Tue, Apr 24, 2007	18.99	19.00	18.84	18.91
3568	NYSE	BKN	Mon, Apr 23, 2007	18.95	18.98	18.87	18.98
3567	NYSE	BKN	Fri, Apr 20, 2007	18.86	18.98	18.82	18.95
3566	NYSE	BKN	Thu, Apr 19, 2007	18.97	19.04	18.80	19.01
3565	NYSE	BKN	Wed, Apr 18, 2007	18.84	18.90	18.79	18.90
3564	NYSE	BKN	Tue, Apr 17, 2007	18.79	18.90	18.78	18.79
3563	NYSE	BKN	Mon, Apr 16, 2007	18.90	18.90	18.77	18.89
3562	NYSE	BKN	Fri, Apr 13, 2007	18.84	18.90	18.80	18.86
3561	NYSE	BKN	Thu, Apr 12, 2007	18.91	19.00	18.83	18.83
3560	NYSE	BKN	Wed, Apr 11, 2007	18.90	19.06	18.90	19.06
3559	NYSE	BKN	Tue, Apr 10, 2007	18.99	18.99	18.88	18.95
3558	NYSE	BKN	Mon, Apr 9, 2007	19.02	19.02	18.86	19.00
3557	NYSE	BKN	Thu, Apr 5, 2007	18.95	19.02	18.90	19.02
3556	NYSE	BKN	Wed, Apr 4, 2007	18.99	18.99	18.86	18.94
3555	NYSE	BKN	Tue, Apr 3, 2007	18.93	19.08	18.91	18.98
3554	NYSE	BKN	Mon, Apr 2, 2007	19.06	19.07	18.95	19.01
3553	NYSE	BKN	Fri, Mar 30, 2007	18.91	18.98	18.85	18.95
3552	NYSE	BKN	Thu, Mar 29, 2007	18.93	19.03	18.90	18.96
3551	NYSE	BKN	Wed, Mar 28, 2007	18.96	19.04	18.81	19.02
3550	NYSE	BKN	Tue, Mar 27, 2007	18.95	18.96	18.90	18.96
3549	NYSE	BKN	Mon, Mar 26, 2007	18.85	18.97	18.83	18.95
3548	NYSE	BKN	Fri, Mar 23, 2007	18.81	18.95	18.81	18.85
3547	NYSE	BKN	Thu, Mar 22, 2007	18.90	18.99	18.90	18.91
3546	NYSE	BKN	Wed, Mar 21, 2007	18.77	19.05	18.75	19.00
3545	NYSE	BKN	Tue, Mar 20, 2007	18.70	19.14	18.70	18.86
3544	NYSE	BKN	Mon, Mar 19, 2007	18.83	18.83	18.57	18.70
3543	NYSE	BKN	Fri, Mar 16, 2007	18.70	18.74	18.57	18.66
3542	NYSE	BKN	Thu, Mar 15, 2007	18.48	18.76	18.44	18.69
3541	NYSE	BKN	Wed, Mar 14, 2007	18.50	18.80	18.41	18.52
3540	NYSE	BKN	Tue, Mar 13, 2007	18.49	18.60	18.49	18.54
3539	NYSE	BKN	Mon, Mar 12, 2007	18.64	18.67	18.60	18.65
3538	NYSE	BKN	Fri, Mar 9, 2007	18.37	18.60	18.37	18.60
3537	NYSE	BKN	Thu, Mar 8, 2007	18.47	18.48	18.39	18.45
3536	NYSE	BKN	Wed, Mar 7, 2007	18.43	18.47	18.33	18.47
3535	NYSE	BKN	Tue, Mar 6, 2007	18.35	18.43	18.33	18.43
3534	NYSE	BKN	Mon, Mar 5, 2007	18.48	18.50	18.29	18.35
3533	NYSE	BKN	Fri, Mar 2, 2007	18.59	18.59	18.46	18.50
3532	NYSE	BKN	Thu, Mar 1, 2007	18.70	18.70	18.60	18.67
3531	NYSE	BKN	Wed, Feb 28, 2007	18.71	18.72	18.64	18.70
3530	NYSE	BKN	Tue, Feb 27, 2007	18.70	18.77	18.65	18.72
3529	NYSE	BKN	Mon, Feb 26, 2007	18.56	18.75	18.56	18.75
3528	NYSE	BKN	Fri, Feb 23, 2007	18.51	18.59	18.44	18.59
3527	NYSE	BKN	Thu, Feb 22, 2007	18.65	18.65	18.45	18.52
3526	NYSE	BKN	Wed, Feb 21, 2007	18.73	18.73	18.57	18.65
3525	NYSE	BKN	Tue, Feb 20, 2007	18.80	18.80	18.72	18.77
3524	NYSE	BKN	Fri, Feb 16, 2007	18.85	18.90	18.76	18.82
3523	NYSE	BKN	Thu, Feb 15, 2007	18.83	18.88	18.77	18.88
3522	NYSE	BKN	Wed, Feb 14, 2007	18.80	18.98	18.75	18.83
3521	NYSE	BKN	Tue, Feb 13, 2007	18.84	19.00	18.81	18.89
3520	NYSE	BKN	Mon, Feb 12, 2007	18.91	18.97	18.90	18.93
3519	NYSE	BKN	Fri, Feb 9, 2007	19.05	19.05	18.89	18.94
3518	NYSE	BKN	Thu, Feb 8, 2007	19.03	19.11	19.03	19.05
3517	NYSE	BKN	Wed, Feb 7, 2007	18.98	19.10	18.86	19.10
3516	NYSE	BKN	Tue, Feb 6, 2007	18.86	19.00	18.84	18.90
3515	NYSE	BKN	Mon, Feb 5, 2007	18.75	18.92	18.75	18.92
3514	NYSE	BKN	Fri, Feb 2, 2007	18.83	18.84	18.73	18.80
3513	NYSE	BKN	Thu, Feb 1, 2007	18.79	18.83	18.75	18.83
3512	NYSE	BKN	Wed, Jan 31, 2007	18.78	18.80	18.70	18.78
3511	NYSE	BKN	Tue, Jan 30, 2007	18.79	18.80	18.70	18.78
3510	NYSE	BKN	Mon, Jan 29, 2007	18.60	18.81	18.56	18.75
3509	NYSE	BKN	Fri, Jan 26, 2007	18.54	18.60	18.53	18.60
3508	NYSE	BKN	Thu, Jan 25, 2007	18.68	18.68	18.57	18.57
3507	NYSE	BKN	Wed, Jan 24, 2007	18.79	18.80	18.63	18.66
3506	NYSE	BKN	Tue, Jan 23, 2007	18.75	18.80	18.68	18.78
3505	NYSE	BKN	Mon, Jan 22, 2007	18.67	18.75	18.66	18.73
3504	NYSE	BKN	Fri, Jan 19, 2007	18.70	18.75	18.61	18.66
3503	NYSE	BKN	Thu, Jan 18, 2007	18.80	18.88	18.64	18.75
3502	NYSE	BKN	Wed, Jan 17, 2007	18.93	18.97	18.81	18.81
3501	NYSE	BKN	Tue, Jan 16, 2007	18.95	19.01	18.80	18.93
3500	NYSE	BKN	Fri, Jan 12, 2007	19.10	19.20	18.90	19.00
3499	NYSE	BKN	Thu, Jan 11, 2007	19.18	19.18	18.96	19.10
3498	NYSE	BKN	Wed, Jan 10, 2007	19.22	19.31	19.11	19.25
3497	NYSE	BKN	Tue, Jan 9, 2007	19.18	19.30	19.11	19.27
3496	NYSE	BKN	Mon, Jan 8, 2007	19.03	19.26	19.03	19.22
3495	NYSE	BKN	Fri, Jan 5, 2007	19.13	19.21	19.00	19.10
3494	NYSE	BKN	Thu, Jan 4, 2007	19.00	19.18	18.96	19.17
3493	NYSE	BKN	Wed, Jan 3, 2007	19.10	19.19	18.91	19.04
3492	NYSE	BKN	Fri, Dec 29, 2006	19.01	19.19	19.01	19.17
3491	NYSE	BKN	Thu, Dec 28, 2006	19.08	19.10	18.99	19.05
3490	NYSE	BKN	Wed, Dec 27, 2006	18.85	19.10	18.85	18.99
3489	NYSE	BKN	Tue, Dec 26, 2006	18.77	18.90	18.73	18.89
3488	NYSE	BKN	Fri, Dec 22, 2006	18.75	18.77	18.66	18.77
3487	NYSE	BKN	Thu, Dec 21, 2006	18.73	18.83	18.70	18.78
3486	NYSE	BKN	Wed, Dec 20, 2006	18.83	18.83	18.64	18.76
3485	NYSE	BKN	Tue, Dec 19, 2006	18.75	18.83	18.65	18.83
3484	NYSE	BKN	Mon, Dec 18, 2006	18.77	18.78	18.67	18.78
3483	NYSE	BKN	Fri, Dec 15, 2006	18.65	18.80	18.65	18.76
3482	NYSE	BKN	Thu, Dec 14, 2006	18.83	18.83	18.55	18.62
3481	NYSE	BKN	Wed, Dec 13, 2006	18.70	18.78	18.60	18.76
3480	NYSE	BKN	Tue, Dec 12, 2006	18.63	18.89	18.53	18.89
3479	NYSE	BKN	Mon, Dec 11, 2006	18.70	18.72	18.51	18.55
3478	NYSE	BKN	Fri, Dec 8, 2006	18.63	18.79	18.57	18.62
3477	NYSE	BKN	Thu, Dec 7, 2006	19.20	19.20	18.50	18.59
3476	NYSE	BKN	Wed, Dec 6, 2006	19.75	19.75	18.95	19.06
3475	NYSE	BKN	Tue, Dec 5, 2006	19.25	19.90	18.80	19.90
3474	NYSE	BKN	Mon, Dec 4, 2006	18.97	19.21	18.95	19.21
3473	NYSE	BKN	Fri, Dec 1, 2006	18.87	19.05	18.86	19.05
3472	NYSE	BKN	Thu, Nov 30, 2006	18.86	18.97	18.86	18.97
3471	NYSE	BKN	Wed, Nov 29, 2006	18.82	18.85	18.80	18.85
3470	NYSE	BKN	Tue, Nov 28, 2006	18.70	18.81	18.70	18.80
3469	NYSE	BKN	Mon, Nov 27, 2006	18.74	18.84	18.60	18.71
3468	NYSE	BKN	Fri, Nov 24, 2006	18.65	18.67	18.65	18.67
3467	NYSE	BKN	Wed, Nov 22, 2006	18.59	18.65	18.59	18.65
3466	NYSE	BKN	Tue, Nov 21, 2006	18.50	18.61	18.50	18.58
3465	NYSE	BKN	Mon, Nov 20, 2006	18.55	18.57	18.51	18.55
3464	NYSE	BKN	Fri, Nov 17, 2006	18.65	18.71	18.50	18.57
3463	NYSE	BKN	Thu, Nov 16, 2006	18.87	18.88	18.59	18.69
3462	NYSE	BKN	Wed, Nov 15, 2006	18.80	18.86	18.77	18.86
3461	NYSE	BKN	Tue, Nov 14, 2006	18.88	18.88	18.81	18.84
3460	NYSE	BKN	Mon, Nov 13, 2006	18.93	18.93	18.79	18.86
3459	NYSE	BKN	Fri, Nov 10, 2006	19.00	19.04	18.93	18.96
3458	NYSE	BKN	Thu, Nov 9, 2006	19.01	19.05	18.99	19.01
3457	NYSE	BKN	Wed, Nov 8, 2006	19.01	19.12	19.01	19.05
3456	NYSE	BKN	Tue, Nov 7, 2006	19.15	19.15	18.97	19.03
3455	NYSE	BKN	Mon, Nov 6, 2006	18.97	19.20	18.96	19.05
3454	NYSE	BKN	Fri, Nov 3, 2006	19.09	19.09	18.92	19.01
3453	NYSE	BKN	Thu, Nov 2, 2006	19.00	19.09	18.99	19.09
3452	NYSE	BKN	Wed, Nov 1, 2006	19.00	19.03	18.91	19.03
3451	NYSE	BKN	Tue, Oct 31, 2006	18.85	18.99	18.85	18.97
3450	NYSE	BKN	Mon, Oct 30, 2006	18.75	18.89	18.75	18.84
3449	NYSE	BKN	Fri, Oct 27, 2006	18.73	18.90	18.73	18.76
3448	NYSE	BKN	Thu, Oct 26, 2006	18.76	18.81	18.72	18.72
3447	NYSE	BKN	Wed, Oct 25, 2006	18.77	18.77	18.69	18.74
3446	NYSE	BKN	Tue, Oct 24, 2006	18.85	18.85	18.65	18.75
3445	NYSE	BKN	Mon, Oct 23, 2006	18.68	18.74	18.63	18.70
3444	NYSE	BKN	Fri, Oct 20, 2006	18.64	18.71	18.62	18.68
3443	NYSE	BKN	Thu, Oct 19, 2006	18.53	18.71	18.53	18.64
3442	NYSE	BKN	Wed, Oct 18, 2006	18.54	18.54	18.47	18.54
3441	NYSE	BKN	Tue, Oct 17, 2006	18.49	18.53	18.46	18.50
3440	NYSE	BKN	Mon, Oct 16, 2006	18.59	18.59	18.37	18.49
3439	NYSE	BKN	Fri, Oct 13, 2006	18.72	18.72	18.50	18.55
3438	NYSE	BKN	Thu, Oct 12, 2006	18.60	18.76	18.60	18.71
3437	NYSE	BKN	Wed, Oct 11, 2006	18.81	18.88	18.70	18.74
3436	NYSE	BKN	Tue, Oct 10, 2006	18.77	18.81	18.73	18.81
3435	NYSE	BKN	Mon, Oct 9, 2006	18.80	18.83	18.79	18.82
3434	NYSE	BKN	Fri, Oct 6, 2006	18.74	18.87	18.74	18.79
3433	NYSE	BKN	Thu, Oct 5, 2006	18.87	18.87	18.69	18.78
3432	NYSE	BKN	Wed, Oct 4, 2006	18.71	18.86	18.71	18.76
3431	NYSE	BKN	Tue, Oct 3, 2006	18.60	18.75	18.56	18.66
3430	NYSE	BKN	Mon, Oct 2, 2006	18.56	18.64	18.56	18.58
3429	NYSE	BKN	Fri, Sep 29, 2006	18.64	18.64	18.52	18.61
3428	NYSE	BKN	Thu, Sep 28, 2006	18.45	18.63	18.42	18.60
3427	NYSE	BKN	Wed, Sep 27, 2006	18.40	18.53	18.33	18.49
3426	NYSE	BKN	Tue, Sep 26, 2006	18.10	18.65	18.10	18.41
3425	NYSE	BKN	Mon, Sep 25, 2006	18.50	18.53	18.02	18.07
3424	NYSE	BKN	Fri, Sep 22, 2006	18.60	18.60	18.45	18.50
3423	NYSE	BKN	Thu, Sep 21, 2006	18.63	18.66	18.53	18.60
3422	NYSE	BKN	Wed, Sep 20, 2006	18.63	18.65	18.55	18.64
3421	NYSE	BKN	Tue, Sep 19, 2006	18.38	18.64	18.38	18.62
3420	NYSE	BKN	Mon, Sep 18, 2006	18.49	18.50	18.38	18.42
3419	NYSE	BKN	Fri, Sep 15, 2006	18.44	18.49	18.39	18.49
3418	NYSE	BKN	Thu, Sep 14, 2006	18.43	18.50	18.40	18.46
3417	NYSE	BKN	Wed, Sep 13, 2006	18.25	18.52	18.23	18.42
3416	NYSE	BKN	Tue, Sep 12, 2006	18.31	18.41	18.28	18.41
3415	NYSE	BKN	Mon, Sep 11, 2006	18.41	18.47	18.29	18.31
3414	NYSE	BKN	Fri, Sep 8, 2006	18.49	18.53	18.40	18.41
3413	NYSE	BKN	Thu, Sep 7, 2006	18.39	18.48	18.39	18.46
3412	NYSE	BKN	Wed, Sep 6, 2006	18.55	18.58	18.25	18.30
3411	NYSE	BKN	Tue, Sep 5, 2006	18.76	18.76	18.55	18.61
3410	NYSE	BKN	Fri, Sep 1, 2006	18.88	18.89	18.74	18.83
3409	NYSE	BKN	Thu, Aug 31, 2006	18.80	18.85	18.72	18.81
3408	NYSE	BKN	Wed, Aug 30, 2006	18.81	18.92	18.71	18.74
3407	NYSE	BKN	Tue, Aug 29, 2006	18.70	18.94	18.64	18.90
3406	NYSE	BKN	Mon, Aug 28, 2006	18.54	18.74	18.54	18.67
3405	NYSE	BKN	Fri, Aug 25, 2006	18.57	18.65	18.51	18.56
3404	NYSE	BKN	Thu, Aug 24, 2006	18.51	18.57	18.50	18.56
3403	NYSE	BKN	Wed, Aug 23, 2006	18.65	18.65	18.46	18.54
3402	NYSE	BKN	Tue, Aug 22, 2006	18.51	18.62	18.50	18.55
3401	NYSE	BKN	Mon, Aug 21, 2006	18.51	18.65	18.51	18.61
3400	NYSE	BKN	Fri, Aug 18, 2006	18.58	18.58	18.50	18.54
3399	NYSE	BKN	Thu, Aug 17, 2006	18.50	18.61	18.47	18.51
3398	NYSE	BKN	Wed, Aug 16, 2006	18.53	18.56	18.50	18.54
3397	NYSE	BKN	Tue, Aug 15, 2006	18.41	18.58	18.41	18.52
3396	NYSE	BKN	Mon, Aug 14, 2006	18.46	18.53	18.46	18.49
3395	NYSE	BKN	Fri, Aug 11, 2006	18.45	18.55	18.39	18.44
3394	NYSE	BKN	Thu, Aug 10, 2006	18.50	18.54	18.43	18.50
3393	NYSE	BKN	Wed, Aug 9, 2006	18.39	18.43	18.37	18.42
3392	NYSE	BKN	Tue, Aug 8, 2006	18.34	18.41	18.32	18.35
3391	NYSE	BKN	Mon, Aug 7, 2006	18.32	18.36	18.29	18.31
3390	NYSE	BKN	Fri, Aug 4, 2006	18.20	18.39	18.20	18.35
3389	NYSE	BKN	Thu, Aug 3, 2006	18.15	18.19	18.12	18.16
3388	NYSE	BKN	Wed, Aug 2, 2006	18.05	18.50	18.03	18.18
3387	NYSE	BKN	Tue, Aug 1, 2006	17.97	18.13	17.97	18.12
3386	NYSE	BKN	Mon, Jul 31, 2006	17.78	18.00	17.78	17.97
3385	NYSE	BKN	Fri, Jul 28, 2006	17.76	17.98	17.76	17.87
3384	NYSE	BKN	Thu, Jul 27, 2006	17.80	17.93	17.76	17.77
3383	NYSE	BKN	Wed, Jul 26, 2006	17.62	17.78	17.45	17.65
3382	NYSE	BKN	Tue, Jul 25, 2006	17.39	17.62	17.39	17.48
3381	NYSE	BKN	Mon, Jul 24, 2006	17.44	17.50	17.35	17.50
3380	NYSE	BKN	Fri, Jul 21, 2006	17.25	17.37	17.23	17.33
3379	NYSE	BKN	Thu, Jul 20, 2006	17.22	17.32	17.22	17.26
3378	NYSE	BKN	Wed, Jul 19, 2006	17.20	17.23	17.16	17.22
3377	NYSE	BKN	Tue, Jul 18, 2006	17.17	17.25	17.15	17.21
3376	NYSE	BKN	Mon, Jul 17, 2006	17.22	17.25	17.15	17.20
3375	NYSE	BKN	Fri, Jul 14, 2006	17.20	17.25	17.15	17.25
3374	NYSE	BKN	Thu, Jul 13, 2006	17.13	17.18	17.13	17.16
3373	NYSE	BKN	Wed, Jul 12, 2006	17.15	17.16	17.10	17.13
3372	NYSE	BKN	Tue, Jul 11, 2006	17.18	17.18	17.12	17.14
3371	NYSE	BKN	Mon, Jul 10, 2006	17.22	17.22	17.11	17.17
3370	NYSE	BKN	Fri, Jul 7, 2006	17.21	17.30	17.20	17.20
3369	NYSE	BKN	Thu, Jul 6, 2006	17.16	17.21	17.15	17.20
3368	NYSE	BKN	Wed, Jul 5, 2006	17.14	17.16	17.11	17.16
3367	NYSE	BKN	Mon, Jul 3, 2006	17.10	17.18	17.10	17.17
3366	NYSE	BKN	Fri, Jun 30, 2006	17.17	17.21	17.14	17.20
3365	NYSE	BKN	Thu, Jun 29, 2006	17.16	17.20	17.11	17.20
3364	NYSE	BKN	Wed, Jun 28, 2006	17.20	17.25	17.10	17.13
3363	NYSE	BKN	Tue, Jun 27, 2006	17.35	17.39	17.17	17.17
3362	NYSE	BKN	Mon, Jun 26, 2006	17.26	17.31	17.17	17.31
3361	NYSE	BKN	Fri, Jun 23, 2006	17.23	17.31	17.19	17.26
3360	NYSE	BKN	Thu, Jun 22, 2006	17.26	17.33	17.22	17.31
3359	NYSE	BKN	Wed, Jun 21, 2006	17.30	17.30	17.20	17.25
3358	NYSE	BKN	Tue, Jun 20, 2006	17.37	17.46	17.24	17.31
3357	NYSE	BKN	Mon, Jun 19, 2006	17.36	17.37	17.30	17.37
3356	NYSE	BKN	Fri, Jun 16, 2006	17.30	17.37	17.24	17.36
3355	NYSE	BKN	Thu, Jun 15, 2006	17.33	17.39	17.28	17.32
3354	NYSE	BKN	Wed, Jun 14, 2006	17.33	17.34	17.33	17.34
3353	NYSE	BKN	Tue, Jun 13, 2006	17.21	17.34	17.20	17.34
3352	NYSE	BKN	Mon, Jun 12, 2006	17.25	17.48	17.25	17.44
3351	NYSE	BKN	Fri, Jun 9, 2006	17.20	17.33	17.20	17.33
3350	NYSE	BKN	Thu, Jun 8, 2006	17.21	17.27	17.16	17.27
3349	NYSE	BKN	Wed, Jun 7, 2006	17.30	17.32	17.21	17.21
3348	NYSE	BKN	Tue, Jun 6, 2006	17.30	17.33	17.23	17.30
3347	NYSE	BKN	Mon, Jun 5, 2006	17.32	17.34	17.20	17.30
3346	NYSE	BKN	Fri, Jun 2, 2006	17.35	17.35	17.26	17.30
3345	NYSE	BKN	Thu, Jun 1, 2006	17.11	17.40	17.11	17.40
3344	NYSE	BKN	Wed, May 31, 2006	17.12	17.20	17.03	17.10
3343	NYSE	BKN	Tue, May 30, 2006	17.15	17.23	17.14	17.22
3342	NYSE	BKN	Fri, May 26, 2006	17.21	17.28	17.15	17.25
3341	NYSE	BKN	Thu, May 25, 2006	17.30	17.30	17.08	17.21
3340	NYSE	BKN	Wed, May 24, 2006	17.31	17.36	17.20	17.27
3339	NYSE	BKN	Tue, May 23, 2006	17.33	17.41	17.30	17.38
3338	NYSE	BKN	Mon, May 22, 2006	17.35	17.40	17.30	17.37
3337	NYSE	BKN	Fri, May 19, 2006	17.44	17.72	17.27	17.37
3336	NYSE	BKN	Thu, May 18, 2006	17.27	17.36	17.25	17.36
3335	NYSE	BKN	Wed, May 17, 2006	17.20	17.30	17.15	17.30
3334	NYSE	BKN	Tue, May 16, 2006	17.18	17.31	17.13	17.31
3333	NYSE	BKN	Mon, May 15, 2006	17.22	17.22	17.05	17.10
3332	NYSE	BKN	Fri, May 12, 2006	17.15	17.17	17.08	17.17
3331	NYSE	BKN	Thu, May 11, 2006	17.45	17.45	17.09	17.15
3330	NYSE	BKN	Wed, May 10, 2006	17.60	17.60	17.40	17.43
3329	NYSE	BKN	Tue, May 9, 2006	17.56	17.85	17.56	17.65
3328	NYSE	BKN	Mon, May 8, 2006	17.70	17.71	17.60	17.61
3327	NYSE	BKN	Fri, May 5, 2006	17.75	17.80	17.75	17.80
3326	NYSE	BKN	Thu, May 4, 2006	17.86	17.87	17.86	17.87
3325	NYSE	BKN	Wed, May 3, 2006	17.94	17.98	17.82	17.88
3324	NYSE	BKN	Tue, May 2, 2006	17.88	17.95	17.86	17.90
3323	NYSE	BKN	Mon, May 1, 2006	17.95	17.98	17.90	17.93
3322	NYSE	BKN	Fri, Apr 28, 2006	17.87	17.92	17.86	17.87
3321	NYSE	BKN	Thu, Apr 27, 2006	17.89	17.90	17.80	17.84
3320	NYSE	BKN	Wed, Apr 26, 2006	17.89	17.91	17.83	17.90
3319	NYSE	BKN	Tue, Apr 25, 2006	17.85	17.89	17.71	17.85
3318	NYSE	BKN	Mon, Apr 24, 2006	17.77	17.88	17.77	17.80
3317	NYSE	BKN	Fri, Apr 21, 2006	17.73	17.89	17.73	17.80
3316	NYSE	BKN	Thu, Apr 20, 2006	17.79	17.79	17.73	17.73
3315	NYSE	BKN	Wed, Apr 19, 2006	17.86	17.86	17.70	17.84
3314	NYSE	BKN	Tue, Apr 18, 2006	17.93	17.93	17.81	17.86
3313	NYSE	BKN	Mon, Apr 17, 2006	17.85	17.87	17.81	17.83
3312	NYSE	BKN	Thu, Apr 13, 2006	17.78	17.92	17.78	17.83
3311	NYSE	BKN	Wed, Apr 12, 2006	17.80	17.83	17.70	17.79
3310	NYSE	BKN	Tue, Apr 11, 2006	17.72	17.85	17.72	17.84
3309	NYSE	BKN	Mon, Apr 10, 2006	17.75	17.88	17.75	17.75
3308	NYSE	BKN	Fri, Apr 7, 2006	17.80	17.93	17.72	17.72
3307	NYSE	BKN	Thu, Apr 6, 2006	17.94	17.94	17.85	17.91
3306	NYSE	BKN	Wed, Apr 5, 2006	17.93	17.98	17.76	17.85
3305	NYSE	BKN	Tue, Apr 4, 2006	17.95	18.05	17.92	17.96
3304	NYSE	BKN	Mon, Apr 3, 2006	17.90	17.95	17.85	17.90
3303	NYSE	BKN	Fri, Mar 31, 2006	17.85	17.93	17.81	17.90
3302	NYSE	BKN	Thu, Mar 30, 2006	17.91	17.91	17.85	17.85
3301	NYSE	BKN	Wed, Mar 29, 2006	17.70	17.97	17.70	17.91
3300	NYSE	BKN	Tue, Mar 28, 2006	17.57	17.88	17.57	17.80
3299	NYSE	BKN	Mon, Mar 27, 2006	17.72	17.92	17.72	17.82
3298	NYSE	BKN	Fri, Mar 24, 2006	17.90	17.98	17.84	17.91
3297	NYSE	BKN	Thu, Mar 23, 2006	17.78	17.89	17.78	17.84
3296	NYSE	BKN	Wed, Mar 22, 2006	17.73	17.89	17.70	17.70
3295	NYSE	BKN	Tue, Mar 21, 2006	17.75	17.75	17.62	17.73
3294	NYSE	BKN	Mon, Mar 20, 2006	17.90	17.93	17.70	17.70
3293	NYSE	BKN	Fri, Mar 17, 2006	17.83	17.91	17.72	17.91
3292	NYSE	BKN	Thu, Mar 16, 2006	17.48	17.85	17.42	17.85
3291	NYSE	BKN	Wed, Mar 15, 2006	17.43	17.56	17.43	17.52
3290	NYSE	BKN	Tue, Mar 14, 2006	17.33	17.62	17.33	17.55
3289	NYSE	BKN	Mon, Mar 13, 2006	17.20	17.66	17.20	17.35
3288	NYSE	BKN	Fri, Mar 10, 2006	17.33	17.35	17.28	17.35
3287	NYSE	BKN	Thu, Mar 9, 2006	17.45	17.48	17.26	17.33
3286	NYSE	BKN	Wed, Mar 8, 2006	17.16	17.30	17.10	17.25
3285	NYSE	BKN	Tue, Mar 7, 2006	17.05	17.21	17.00	17.15
3284	NYSE	BKN	Mon, Mar 6, 2006	17.40	17.42	17.00	17.20
3283	NYSE	BKN	Fri, Mar 3, 2006	17.50	17.53	17.30	17.42
3282	NYSE	BKN	Thu, Mar 2, 2006	17.67	17.72	17.52	17.60
3281	NYSE	BKN	Wed, Mar 1, 2006	17.75	17.80	17.68	17.73
3280	NYSE	BKN	Tue, Feb 28, 2006	17.77	17.85	17.71	17.74
3279	NYSE	BKN	Mon, Feb 27, 2006	17.70	17.81	17.61	17.77
3278	NYSE	BKN	Fri, Feb 24, 2006	17.50	17.70	17.48	17.65
3277	NYSE	BKN	Thu, Feb 23, 2006	17.43	17.48	17.40	17.47
3276	NYSE	BKN	Wed, Feb 22, 2006	17.45	17.46	17.34	17.41
3275	NYSE	BKN	Tue, Feb 21, 2006	17.33	17.45	17.32	17.45
3274	NYSE	BKN	Fri, Feb 17, 2006	17.29	17.35	17.22	17.33
3273	NYSE	BKN	Thu, Feb 16, 2006	17.31	17.40	17.26	17.28
3272	NYSE	BKN	Wed, Feb 15, 2006	17.27	17.33	17.25	17.30
3271	NYSE	BKN	Tue, Feb 14, 2006	17.06	17.27	17.03	17.27
3270	NYSE	BKN	Mon, Feb 13, 2006	17.21	17.21	16.90	17.01
3269	NYSE	BKN	Fri, Feb 10, 2006	17.54	17.54	17.20	17.20
3268	NYSE	BKN	Thu, Feb 9, 2006	17.85	17.85	17.54	17.54
3267	NYSE	BKN	Wed, Feb 8, 2006	17.63	17.68	17.43	17.60
3266	NYSE	BKN	Tue, Feb 7, 2006	17.47	17.55	17.42	17.43
3265	NYSE	BKN	Mon, Feb 6, 2006	17.55	17.59	17.46	17.47
3264	NYSE	BKN	Fri, Feb 3, 2006	17.65	17.78	17.41	17.53
3263	NYSE	BKN	Thu, Feb 2, 2006	17.95	17.95	17.70	17.77
3262	NYSE	BKN	Wed, Feb 1, 2006	17.98	17.98	17.82	17.90
3261	NYSE	BKN	Tue, Jan 31, 2006	17.78	17.96	17.70	17.95
3260	NYSE	BKN	Mon, Jan 30, 2006	17.78	17.78	17.62	17.78
3259	NYSE	BKN	Fri, Jan 27, 2006	17.63	17.89	17.61	17.84
3258	NYSE	BKN	Thu, Jan 26, 2006	17.34	17.63	17.27	17.60
3257	NYSE	BKN	Wed, Jan 25, 2006	17.40	17.40	17.24	17.36
3256	NYSE	BKN	Tue, Jan 24, 2006	17.27	17.40	17.27	17.35
3255	NYSE	BKN	Mon, Jan 23, 2006	17.30	17.31	17.26	17.31
3254	NYSE	BKN	Fri, Jan 20, 2006	17.25	17.34	17.25	17.28
3253	NYSE	BKN	Thu, Jan 19, 2006	17.13	17.30	17.13	17.30
3252	NYSE	BKN	Wed, Jan 18, 2006	17.07	17.14	17.07	17.14
3251	NYSE	BKN	Tue, Jan 17, 2006	17.21	17.21	17.07	17.15
3250	NYSE	BKN	Fri, Jan 13, 2006	17.75	17.75	17.15	17.20
3249	NYSE	BKN	Thu, Jan 12, 2006	17.82	17.95	17.58	17.77
3248	NYSE	BKN	Wed, Jan 11, 2006	18.01	18.05	17.92	18.03
3247	NYSE	BKN	Tue, Jan 10, 2006	18.00	18.05	17.87	17.97
3246	NYSE	BKN	Mon, Jan 9, 2006	17.91	18.08	17.90	18.00
3245	NYSE	BKN	Fri, Jan 6, 2006	17.89	17.92	17.79	17.91
3244	NYSE	BKN	Thu, Jan 5, 2006	17.74	17.89	17.74	17.81
3243	NYSE	BKN	Wed, Jan 4, 2006	17.60	17.88	17.40	17.88
3242	NYSE	BKN	Tue, Jan 3, 2006	17.70	17.80	17.58	17.64
3241	NYSE	BKN	Fri, Dec 30, 2005	17.96	17.96	17.85	17.90
3240	NYSE	BKN	Thu, Dec 29, 2005	17.85	17.98	17.80	17.91
3239	NYSE	BKN	Wed, Dec 28, 2005	17.80	17.91	17.71	17.75
3238	NYSE	BKN	Tue, Dec 27, 2005	17.78	17.78	17.50	17.70
3237	NYSE	BKN	Fri, Dec 23, 2005	17.41	17.57	17.36	17.53
3236	NYSE	BKN	Thu, Dec 22, 2005	17.40	17.57	17.31	17.50
3235	NYSE	BKN	Wed, Dec 21, 2005	17.32	17.41	17.31	17.34
3234	NYSE	BKN	Tue, Dec 20, 2005	17.20	17.37	17.17	17.37
3233	NYSE	BKN	Mon, Dec 19, 2005	17.10	17.11	17.10	17.11
3232	NYSE	BKN	Fri, Dec 16, 2005	17.10	17.20	17.10	17.20
3231	NYSE	BKN	Thu, Dec 15, 2005	17.15	17.26	17.10	17.15
3230	NYSE	BKN	Wed, Dec 14, 2005	17.20	17.30	17.07	17.15
3229	NYSE	BKN	Tue, Dec 13, 2005	16.98	17.08	16.96	17.07
3228	NYSE	BKN	Mon, Dec 12, 2005	17.07	17.25	17.04	17.12
3227	NYSE	BKN	Fri, Dec 9, 2005	17.20	17.20	17.03	17.17
3226	NYSE	BKN	Thu, Dec 8, 2005	17.03	17.21	16.93	17.10
3225	NYSE	BKN	Wed, Dec 7, 2005	17.17	17.17	17.00	17.04
3224	NYSE	BKN	Tue, Dec 6, 2005	17.20	17.20	17.09	17.18
3223	NYSE	BKN	Mon, Dec 5, 2005	17.23	17.23	17.00	17.14
3222	NYSE	BKN	Fri, Dec 2, 2005	17.16	17.21	17.01	17.13
3221	NYSE	BKN	Thu, Dec 1, 2005	17.25	17.40	17.00	17.06
3220	NYSE	BKN	Wed, Nov 30, 2005	17.20	17.24	17.08	17.08
3219	NYSE	BKN	Tue, Nov 29, 2005	17.11	17.27	17.09	17.10
3218	NYSE	BKN	Mon, Nov 28, 2005	17.10	17.21	17.00	17.11
3217	NYSE	BKN	Fri, Nov 25, 2005	16.95	17.12	16.91	17.12
3216	NYSE	BKN	Wed, Nov 23, 2005	16.80	17.12	16.70	17.06
3215	NYSE	BKN	Tue, Nov 22, 2005	17.01	17.01	16.89	16.98
3214	NYSE	BKN	Mon, Nov 21, 2005	16.75	17.01	16.75	16.88
3213	NYSE	BKN	Fri, Nov 18, 2005	16.75	16.92	16.75	16.90
3212	NYSE	BKN	Thu, Nov 17, 2005	16.75	16.75	16.56	16.74
3211	NYSE	BKN	Wed, Nov 16, 2005	16.69	16.69	16.53	16.65
3210	NYSE	BKN	Tue, Nov 15, 2005	16.55	16.66	16.30	16.65
3209	NYSE	BKN	Mon, Nov 14, 2005	16.53	16.64	16.44	16.62
3208	NYSE	BKN	Fri, Nov 11, 2005	16.66	16.73	16.40	16.60
3207	NYSE	BKN	Thu, Nov 10, 2005	16.73	16.80	16.67	16.73
3206	NYSE	BKN	Wed, Nov 9, 2005	16.98	17.18	16.75	16.81
3205	NYSE	BKN	Tue, Nov 8, 2005	16.88	17.11	16.80	16.86
3204	NYSE	BKN	Mon, Nov 7, 2005	16.76	16.89	16.75	16.87
3203	NYSE	BKN	Fri, Nov 4, 2005	16.58	16.79	16.55	16.78
3202	NYSE	BKN	Thu, Nov 3, 2005	16.54	16.62	16.51	16.60
3201	NYSE	BKN	Wed, Nov 2, 2005	16.60	16.61	16.55	16.55
3200	NYSE	BKN	Tue, Nov 1, 2005	16.55	16.80	16.54	16.58
3199	NYSE	BKN	Mon, Oct 31, 2005	16.57	16.62	16.52	16.62
3198	NYSE	BKN	Fri, Oct 28, 2005	16.61	16.62	16.57	16.57
3197	NYSE	BKN	Thu, Oct 27, 2005	16.75	16.75	16.52	16.52
3196	NYSE	BKN	Wed, Oct 26, 2005	16.55	16.61	16.47	16.55
3195	NYSE	BKN	Tue, Oct 25, 2005	16.61	16.85	16.60	16.62
3194	NYSE	BKN	Mon, Oct 24, 2005	16.54	16.66	16.54	16.61
3193	NYSE	BKN	Fri, Oct 21, 2005	16.50	16.70	16.44	16.65
3192	NYSE	BKN	Thu, Oct 20, 2005	16.47	16.54	16.43	16.50
3191	NYSE	BKN	Wed, Oct 19, 2005	16.48	16.48	16.30	16.45
3190	NYSE	BKN	Tue, Oct 18, 2005	16.60	16.60	16.40	16.46
3189	NYSE	BKN	Mon, Oct 17, 2005	16.50	16.78	16.49	16.55
3188	NYSE	BKN	Fri, Oct 14, 2005	16.58	16.62	16.50	16.55
3187	NYSE	BKN	Thu, Oct 13, 2005	16.85	16.85	16.48	16.61
3186	NYSE	BKN	Wed, Oct 12, 2005	16.93	17.07	16.75	16.77
3185	NYSE	BKN	Tue, Oct 11, 2005	17.02	17.10	17.02	17.09
3184	NYSE	BKN	Mon, Oct 10, 2005	17.09	17.10	17.00	17.00
3183	NYSE	BKN	Fri, Oct 7, 2005	17.12	17.12	17.00	17.03
3182	NYSE	BKN	Thu, Oct 6, 2005	17.08	17.14	17.04	17.05
3181	NYSE	BKN	Wed, Oct 5, 2005	17.19	17.19	17.04	17.04
3180	NYSE	BKN	Tue, Oct 4, 2005	17.26	17.35	17.15	17.19
3179	NYSE	BKN	Mon, Oct 3, 2005	17.29	17.42	17.23	17.23
3178	NYSE	BKN	Fri, Sep 30, 2005	17.30	17.30	17.21	17.25
3177	NYSE	BKN	Thu, Sep 29, 2005	17.25	17.30	17.21	17.28
3176	NYSE	BKN	Wed, Sep 28, 2005	17.15	17.23	17.10	17.22
3175	NYSE	BKN	Tue, Sep 27, 2005	17.13	17.13	17.08	17.11
3174	NYSE	BKN	Mon, Sep 26, 2005	17.06	17.18	17.04	17.08
3173	NYSE	BKN	Fri, Sep 23, 2005	17.18	17.19	17.02	17.02
3172	NYSE	BKN	Thu, Sep 22, 2005	17.16	17.18	17.10	17.18
3171	NYSE	BKN	Wed, Sep 21, 2005	17.12	17.15	17.08	17.15
3170	NYSE	BKN	Tue, Sep 20, 2005	17.06	17.12	16.80	17.06
3169	NYSE	BKN	Mon, Sep 19, 2005	17.12	17.15	17.06	17.06
3168	NYSE	BKN	Fri, Sep 16, 2005	17.00	17.15	16.81	17.15
3167	NYSE	BKN	Thu, Sep 15, 2005	17.08	17.08	17.02	17.04
3166	NYSE	BKN	Wed, Sep 14, 2005	17.10	17.10	17.05	17.08
3165	NYSE	BKN	Tue, Sep 13, 2005	17.20	17.20	17.04	17.04
3164	NYSE	BKN	Mon, Sep 12, 2005	17.00	17.35	17.00	17.21
3163	NYSE	BKN	Fri, Sep 9, 2005	17.21	17.40	17.12	17.22
3162	NYSE	BKN	Thu, Sep 8, 2005	17.20	17.24	17.11	17.23
3161	NYSE	BKN	Wed, Sep 7, 2005	17.20	17.25	17.17	17.20
3160	NYSE	BKN	Tue, Sep 6, 2005	17.12	17.21	17.10	17.21
3159	NYSE	BKN	Fri, Sep 2, 2005	17.10	17.12	17.01	17.09
3158	NYSE	BKN	Thu, Sep 1, 2005	17.05	17.10	17.01	17.10
3157	NYSE	BKN	Wed, Aug 31, 2005	17.04	17.08	17.02	17.04
3156	NYSE	BKN	Tue, Aug 30, 2005	17.15	17.15	17.00	17.01
3155	NYSE	BKN	Mon, Aug 29, 2005	17.11	17.15	16.91	17.10
3154	NYSE	BKN	Fri, Aug 26, 2005	17.03	17.15	16.97	17.08
3153	NYSE	BKN	Thu, Aug 25, 2005	17.05	17.05	16.80	17.03
3152	NYSE	BKN	Wed, Aug 24, 2005	17.00	17.05	16.95	16.96
3151	NYSE	BKN	Tue, Aug 23, 2005	17.10	17.10	16.95	17.00
3150	NYSE	BKN	Mon, Aug 22, 2005	17.30	17.30	17.03	17.04
3149	NYSE	BKN	Fri, Aug 19, 2005	17.03	17.17	17.03	17.09
3148	NYSE	BKN	Thu, Aug 18, 2005	17.00	17.06	17.00	17.00
3147	NYSE	BKN	Wed, Aug 17, 2005	17.10	17.10	17.01	17.06
3146	NYSE	BKN	Tue, Aug 16, 2005	17.08	17.09	16.98	17.00
3145	NYSE	BKN	Mon, Aug 15, 2005	17.05	17.13	16.96	17.08
3144	NYSE	BKN	Fri, Aug 12, 2005	17.01	17.05	16.95	16.95
3143	NYSE	BKN	Thu, Aug 11, 2005	17.05	17.07	16.94	16.94
3142	NYSE	BKN	Wed, Aug 10, 2005	16.99	17.09	16.88	17.07
3141	NYSE	BKN	Tue, Aug 9, 2005	17.09	17.14	16.85	16.95
3140	NYSE	BKN	Mon, Aug 8, 2005	17.07	17.10	17.03	17.09
3139	NYSE	BKN	Fri, Aug 5, 2005	17.18	17.18	17.04	17.09
3138	NYSE	BKN	Thu, Aug 4, 2005	17.22	17.22	17.18	17.18
3137	NYSE	BKN	Wed, Aug 3, 2005	17.08	17.29	17.08	17.22
3136	NYSE	BKN	Tue, Aug 2, 2005	17.07	17.22	17.07	17.20
3135	NYSE	BKN	Mon, Aug 1, 2005	17.07	17.30	17.07	17.16
3134	NYSE	BKN	Fri, Jul 29, 2005	17.15	17.15	17.11	17.14
3133	NYSE	BKN	Thu, Jul 28, 2005	17.18	17.18	17.11	17.17
3132	NYSE	BKN	Wed, Jul 27, 2005	17.01	17.10	17.01	17.08
3131	NYSE	BKN	Tue, Jul 26, 2005	17.00	17.04	16.92	16.97
3130	NYSE	BKN	Mon, Jul 25, 2005	16.90	16.97	16.90	16.93
3129	NYSE	BKN	Fri, Jul 22, 2005	16.91	16.91	16.83	16.90
3128	NYSE	BKN	Thu, Jul 21, 2005	16.78	16.91	16.78	16.87
3127	NYSE	BKN	Wed, Jul 20, 2005	16.80	16.86	16.78	16.81
3126	NYSE	BKN	Tue, Jul 19, 2005	16.83	16.85	16.76	16.79
3125	NYSE	BKN	Mon, Jul 18, 2005	16.90	16.90	16.69	16.72
3124	NYSE	BKN	Fri, Jul 15, 2005	17.09	17.11	16.90	16.90
3123	NYSE	BKN	Thu, Jul 14, 2005	17.10	17.10	16.98	17.04
3122	NYSE	BKN	Wed, Jul 13, 2005	16.90	17.25	16.85	17.08
3121	NYSE	BKN	Tue, Jul 12, 2005	16.97	17.05	16.85	16.99
3120	NYSE	BKN	Mon, Jul 11, 2005	16.99	17.11	16.75	16.97
3119	NYSE	BKN	Fri, Jul 8, 2005	17.02	17.19	16.93	16.99
3118	NYSE	BKN	Thu, Jul 7, 2005	16.92	17.10	16.92	17.06
3117	NYSE	BKN	Wed, Jul 6, 2005	16.95	16.98	16.87	16.96
3116	NYSE	BKN	Tue, Jul 5, 2005	16.85	16.90	16.70	16.81
3115	NYSE	BKN	Fri, Jul 1, 2005	16.85	17.04	16.70	16.90
3114	NYSE	BKN	Thu, Jun 30, 2005	16.54	17.20	16.54	16.83
3113	NYSE	BKN	Wed, Jun 29, 2005	16.60	16.68	16.47	16.59
3112	NYSE	BKN	Tue, Jun 28, 2005	16.70	16.70	16.40	16.47
3111	NYSE	BKN	Mon, Jun 27, 2005	16.62	16.66	16.42	16.60
3110	NYSE	BKN	Fri, Jun 24, 2005	16.45	16.61	16.30	16.61
3109	NYSE	BKN	Thu, Jun 23, 2005	16.35	16.49	16.14	16.48
3108	NYSE	BKN	Wed, Jun 22, 2005	16.35	16.45	16.27	16.35
3107	NYSE	BKN	Tue, Jun 21, 2005	16.29	16.44	16.25	16.27
3106	NYSE	BKN	Mon, Jun 20, 2005	16.23	16.37	16.21	16.24
3105	NYSE	BKN	Fri, Jun 17, 2005	16.20	16.29	16.10	16.29
3104	NYSE	BKN	Thu, Jun 16, 2005	16.18	16.20	16.14	16.18
3103	NYSE	BKN	Wed, Jun 15, 2005	16.11	16.18	16.03	16.18
3102	NYSE	BKN	Tue, Jun 14, 2005	16.02	16.19	16.01	16.10
3101	NYSE	BKN	Mon, Jun 13, 2005	16.10	16.10	16.03	16.04
3100	NYSE	BKN	Fri, Jun 10, 2005	16.10	16.23	16.10	16.15
3099	NYSE	BKN	Thu, Jun 9, 2005	16.10	16.17	16.06	16.10
3098	NYSE	BKN	Wed, Jun 8, 2005	16.02	16.09	16.01	16.09
3097	NYSE	BKN	Tue, Jun 7, 2005	16.02	16.10	16.02	16.05
3096	NYSE	BKN	Mon, Jun 6, 2005	16.01	16.05	16.01	16.02
3095	NYSE	BKN	Fri, Jun 3, 2005	16.10	16.10	15.91	16.08
3094	NYSE	BKN	Thu, Jun 2, 2005	15.80	15.99	15.80	15.90
3093	NYSE	BKN	Wed, Jun 1, 2005	15.79	15.90	15.75	15.90
3092	NYSE	BKN	Tue, May 31, 2005	15.74	15.79	15.72	15.76
3091	NYSE	BKN	Fri, May 27, 2005	15.81	15.81	15.58	15.66
3090	NYSE	BKN	Thu, May 26, 2005	15.72	15.81	15.65	15.71
3089	NYSE	BKN	Wed, May 25, 2005	15.58	15.84	15.58	15.71
3088	NYSE	BKN	Tue, May 24, 2005	15.57	15.63	15.56	15.60
3087	NYSE	BKN	Mon, May 23, 2005	15.51	15.58	15.50	15.58
3086	NYSE	BKN	Fri, May 20, 2005	15.52	15.56	15.50	15.51
3085	NYSE	BKN	Thu, May 19, 2005	15.56	15.56	15.51	15.56
3084	NYSE	BKN	Wed, May 18, 2005	15.49	15.57	15.49	15.55
3083	NYSE	BKN	Tue, May 17, 2005	15.54	15.54	15.49	15.49
3082	NYSE	BKN	Mon, May 16, 2005	15.55	15.60	15.48	15.54
3081	NYSE	BKN	Fri, May 13, 2005	15.53	15.58	15.46	15.50
3080	NYSE	BKN	Thu, May 12, 2005	15.55	15.55	15.47	15.50
3079	NYSE	BKN	Wed, May 11, 2005	15.60	15.64	15.57	15.58
3078	NYSE	BKN	Tue, May 10, 2005	15.60	15.61	15.52	15.60
3077	NYSE	BKN	Mon, May 9, 2005	15.50	15.50	15.45	15.50
3076	NYSE	BKN	Fri, May 6, 2005	15.63	15.64	15.47	15.50
3075	NYSE	BKN	Thu, May 5, 2005	15.50	15.68	15.50	15.62
3074	NYSE	BKN	Wed, May 4, 2005	15.46	15.56	15.43	15.54
3073	NYSE	BKN	Tue, May 3, 2005	15.39	15.44	15.35	15.44
3072	NYSE	BKN	Mon, May 2, 2005	15.44	15.46	15.35	15.36
3071	NYSE	BKN	Fri, Apr 29, 2005	15.43	15.43	15.40	15.43
3070	NYSE	BKN	Thu, Apr 28, 2005	15.34	15.44	15.34	15.41
3069	NYSE	BKN	Wed, Apr 27, 2005	15.35	15.42	15.32	15.34
3068	NYSE	BKN	Tue, Apr 26, 2005	15.38	15.40	15.35	15.40
3067	NYSE	BKN	Mon, Apr 25, 2005	15.34	15.42	15.34	15.35
3066	NYSE	BKN	Fri, Apr 22, 2005	15.53	15.53	15.33	15.36
3065	NYSE	BKN	Thu, Apr 21, 2005	15.35	15.44	15.32	15.33
3064	NYSE	BKN	Wed, Apr 20, 2005	15.30	15.35	15.29	15.35
3063	NYSE	BKN	Tue, Apr 19, 2005	15.30	15.34	15.22	15.33
3062	NYSE	BKN	Mon, Apr 18, 2005	15.22	15.30	15.22	15.26
3061	NYSE	BKN	Fri, Apr 15, 2005	15.24	15.32	15.22	15.31
3060	NYSE	BKN	Thu, Apr 14, 2005	15.29	15.30	15.19	15.19
3059	NYSE	BKN	Wed, Apr 13, 2005	15.30	15.39	15.27	15.30
3058	NYSE	BKN	Tue, Apr 12, 2005	15.42	15.42	15.25	15.38
3057	NYSE	BKN	Mon, Apr 11, 2005	15.30	15.30	15.23	15.27
3056	NYSE	BKN	Fri, Apr 8, 2005	15.36	15.36	15.24	15.30
3055	NYSE	BKN	Thu, Apr 7, 2005	15.40	15.53	15.31	15.33
3054	NYSE	BKN	Wed, Apr 6, 2005	15.16	15.40	15.16	15.40
3053	NYSE	BKN	Tue, Apr 5, 2005	15.19	15.30	15.14	15.16
3052	NYSE	BKN	Mon, Apr 4, 2005	15.12	15.24	15.06	15.21
3051	NYSE	BKN	Fri, Apr 1, 2005	15.25	15.31	15.13	15.14
3050	NYSE	BKN	Thu, Mar 31, 2005	14.90	15.01	14.90	15.01
3049	NYSE	BKN	Wed, Mar 30, 2005	14.80	14.94	14.80	14.88
3048	NYSE	BKN	Tue, Mar 29, 2005	14.78	14.93	14.78	14.86
3047	NYSE	BKN	Mon, Mar 28, 2005	14.85	14.96	14.79	14.79
3046	NYSE	BKN	Thu, Mar 24, 2005	14.73	14.94	14.71	14.91
3045	NYSE	BKN	Wed, Mar 23, 2005	14.97	15.10	14.80	14.88
3044	NYSE	BKN	Tue, Mar 22, 2005	15.44	15.45	15.30	15.35
3043	NYSE	BKN	Mon, Mar 21, 2005	15.48	15.52	15.43	15.43
3042	NYSE	BKN	Fri, Mar 18, 2005	15.39	15.48	15.38	15.48
3041	NYSE	BKN	Thu, Mar 17, 2005	15.55	15.55	15.29	15.40
3040	NYSE	BKN	Wed, Mar 16, 2005	15.53	15.54	15.39	15.50
3039	NYSE	BKN	Tue, Mar 15, 2005	15.62	15.64	15.55	15.57
3038	NYSE	BKN	Mon, Mar 14, 2005	15.55	15.62	15.48	15.61
3037	NYSE	BKN	Fri, Mar 11, 2005	15.70	15.80	15.65	15.68
3036	NYSE	BKN	Thu, Mar 10, 2005	15.89	15.90	15.77	15.85
3035	NYSE	BKN	Wed, Mar 9, 2005	16.15	16.15	15.87	15.87
3034	NYSE	BKN	Tue, Mar 8, 2005	16.15	16.18	16.09	16.17
3033	NYSE	BKN	Mon, Mar 7, 2005	16.13	16.21	16.10	16.18
3032	NYSE	BKN	Fri, Mar 4, 2005	16.13	16.20	16.10	16.13
3031	NYSE	BKN	Thu, Mar 3, 2005	16.14	16.21	16.05	16.08
3030	NYSE	BKN	Wed, Mar 2, 2005	15.95	16.09	15.95	16.09
3029	NYSE	BKN	Tue, Mar 1, 2005	16.10	16.12	16.07	16.07
3028	NYSE	BKN	Mon, Feb 28, 2005	15.97	16.10	15.96	16.10
3027	NYSE	BKN	Fri, Feb 25, 2005	16.18	16.18	16.00	16.04
3026	NYSE	BKN	Thu, Feb 24, 2005	15.95	16.20	15.95	16.01
3025	NYSE	BKN	Wed, Feb 23, 2005	16.00	16.01	15.91	15.92
3024	NYSE	BKN	Tue, Feb 22, 2005	15.85	15.99	15.83	15.99
3023	NYSE	BKN	Fri, Feb 18, 2005	16.00	16.00	15.86	15.95
3022	NYSE	BKN	Thu, Feb 17, 2005	15.95	16.01	15.95	16.00
3021	NYSE	BKN	Wed, Feb 16, 2005	16.02	16.05	15.95	15.98
3020	NYSE	BKN	Tue, Feb 15, 2005	15.83	16.09	15.80	16.02
3019	NYSE	BKN	Mon, Feb 14, 2005	15.89	16.14	15.80	15.83
3018	NYSE	BKN	Fri, Feb 11, 2005	16.00	16.01	15.89	15.90
3017	NYSE	BKN	Thu, Feb 10, 2005	16.32	16.35	16.12	16.12
3016	NYSE	BKN	Wed, Feb 9, 2005	16.22	16.44	16.22	16.32
3015	NYSE	BKN	Tue, Feb 8, 2005	16.27	16.33	16.21	16.25
3014	NYSE	BKN	Mon, Feb 7, 2005	16.18	16.40	16.08	16.25
3013	NYSE	BKN	Fri, Feb 4, 2005	16.12	16.49	16.06	16.38
3012	NYSE	BKN	Thu, Feb 3, 2005	15.91	16.16	15.91	16.13
3011	NYSE	BKN	Wed, Feb 2, 2005	16.00	16.07	15.91	15.94
3010	NYSE	BKN	Tue, Feb 1, 2005	15.95	16.07	15.79	16.07
3009	NYSE	BKN	Mon, Jan 31, 2005	15.90	15.99	15.90	15.96
3008	NYSE	BKN	Fri, Jan 28, 2005	16.02	16.02	15.88	15.88
3007	NYSE	BKN	Thu, Jan 27, 2005	15.95	16.03	15.85	16.03
3006	NYSE	BKN	Wed, Jan 26, 2005	15.92	16.00	15.87	16.00
3005	NYSE	BKN	Tue, Jan 25, 2005	15.87	15.94	15.66	15.83
3004	NYSE	BKN	Mon, Jan 24, 2005	16.23	16.25	15.80	15.90
3003	NYSE	BKN	Fri, Jan 21, 2005	16.30	16.36	16.02	16.13
3002	NYSE	BKN	Thu, Jan 20, 2005	15.99	16.13	15.91	16.10
3001	NYSE	BKN	Wed, Jan 19, 2005	15.80	16.07	15.76	15.97
3000	NYSE	BKN	Tue, Jan 18, 2005	15.73	15.75	15.55	15.63
2999	NYSE	BKN	Fri, Jan 14, 2005	15.40	15.64	15.40	15.53
2998	NYSE	BKN	Thu, Jan 13, 2005	15.45	15.45	15.32	15.40
2997	NYSE	BKN	Wed, Jan 12, 2005	15.31	15.45	15.31	15.35
2996	NYSE	BKN	Tue, Jan 11, 2005	15.42	15.42	15.31	15.41
2995	NYSE	BKN	Mon, Jan 10, 2005	15.28	15.45	15.27	15.45
2994	NYSE	BKN	Fri, Jan 7, 2005	15.15	15.25	15.10	15.20
2993	NYSE	BKN	Thu, Jan 6, 2005	14.95	15.20	14.92	15.11
2992	NYSE	BKN	Wed, Jan 5, 2005	14.83	14.98	14.77	14.86
2991	NYSE	BKN	Tue, Jan 4, 2005	14.84	14.91	14.76	14.76
2990	NYSE	BKN	Mon, Jan 3, 2005	14.85	14.86	14.75	14.78
2989	NYSE	BKN	Fri, Dec 31, 2004	14.87	14.87	14.78	14.78
2988	NYSE	BKN	Thu, Dec 30, 2004	14.82	14.94	14.82	14.88
2987	NYSE	BKN	Wed, Dec 29, 2004	14.71	14.86	14.68	14.86
2986	NYSE	BKN	Tue, Dec 28, 2004	14.74	14.79	14.73	14.73
2985	NYSE	BKN	Mon, Dec 27, 2004	14.82	14.89	14.79	14.84
2984	NYSE	BKN	Thu, Dec 23, 2004	14.90	14.94	14.81	14.88
2983	NYSE	BKN	Wed, Dec 22, 2004	14.74	14.90	14.70	14.90
2982	NYSE	BKN	Tue, Dec 21, 2004	14.65	14.73	14.65	14.69
2981	NYSE	BKN	Mon, Dec 20, 2004	14.62	14.70	14.53	14.70
2980	NYSE	BKN	Fri, Dec 17, 2004	14.46	14.61	14.40	14.59
2979	NYSE	BKN	Thu, Dec 16, 2004	14.51	14.54	14.50	14.54
2978	NYSE	BKN	Wed, Dec 15, 2004	14.50	14.55	14.45	14.50
2977	NYSE	BKN	Tue, Dec 14, 2004	14.56	14.65	14.43	14.49
2976	NYSE	BKN	Mon, Dec 13, 2004	14.60	14.69	14.59	14.65
2975	NYSE	BKN	Fri, Dec 10, 2004	14.63	14.70	14.62	14.68
2974	NYSE	BKN	Thu, Dec 9, 2004	14.74	14.81	14.53	14.61
2973	NYSE	BKN	Wed, Dec 8, 2004	14.62	14.74	14.62	14.70
2972	NYSE	BKN	Tue, Dec 7, 2004	14.64	14.70	14.61	14.65
2971	NYSE	BKN	Mon, Dec 6, 2004	14.70	14.70	14.50	14.54
2970	NYSE	BKN	Fri, Dec 3, 2004	14.63	14.76	14.62	14.63
2969	NYSE	BKN	Thu, Dec 2, 2004	14.66	14.69	14.59	14.59
2968	NYSE	BKN	Wed, Dec 1, 2004	14.72	14.79	14.62	14.72
2967	NYSE	BKN	Tue, Nov 30, 2004	14.75	14.75	14.65	14.72
2966	NYSE	BKN	Mon, Nov 29, 2004	14.87	14.89	14.58	14.72
2965	NYSE	BKN	Fri, Nov 26, 2004	14.65	14.97	14.60	14.97
2964	NYSE	BKN	Wed, Nov 24, 2004	14.60	14.60	14.58	14.60
2963	NYSE	BKN	Tue, Nov 23, 2004	14.58	14.69	14.55	14.60
2962	NYSE	BKN	Mon, Nov 22, 2004	14.62	14.69	14.62	14.69
2961	NYSE	BKN	Fri, Nov 19, 2004	14.56	14.65	14.52	14.59
2960	NYSE	BKN	Thu, Nov 18, 2004	14.62	14.67	14.60	14.63
2959	NYSE	BKN	Wed, Nov 17, 2004	14.67	14.67	14.57	14.63
2958	NYSE	BKN	Tue, Nov 16, 2004	14.68	14.68	14.51	14.66
2957	NYSE	BKN	Mon, Nov 15, 2004	14.78	14.78	14.66	14.68
2956	NYSE	BKN	Fri, Nov 12, 2004	14.68	14.74	14.64	14.73
2955	NYSE	BKN	Thu, Nov 11, 2004	14.32	14.72	14.32	14.55
2954	NYSE	BKN	Wed, Nov 10, 2004	14.20	14.35	14.20	14.35
2953	NYSE	BKN	Tue, Nov 9, 2004	14.24	14.38	14.20	14.34
2952	NYSE	BKN	Mon, Nov 8, 2004	14.65	14.65	14.34	14.34
2951	NYSE	BKN	Fri, Nov 5, 2004	14.91	14.93	14.65	14.75
2950	NYSE	BKN	Thu, Nov 4, 2004	15.05	15.07	15.04	15.05
2949	NYSE	BKN	Wed, Nov 3, 2004	15.13	15.16	15.04	15.07
2948	NYSE	BKN	Tue, Nov 2, 2004	15.15	15.19	15.13	15.13
2947	NYSE	BKN	Mon, Nov 1, 2004	15.14	15.18	15.07	15.17
2946	NYSE	BKN	Fri, Oct 29, 2004	15.06	15.12	15.06	15.12
2945	NYSE	BKN	Thu, Oct 28, 2004	15.10	15.10	15.05	15.05
2944	NYSE	BKN	Wed, Oct 27, 2004	15.06	15.13	15.03	15.04
2943	NYSE	BKN	Tue, Oct 26, 2004	15.00	15.12	14.95	15.02
2942	NYSE	BKN	Mon, Oct 25, 2004	14.95	15.04	14.91	15.03
2941	NYSE	BKN	Fri, Oct 22, 2004	14.95	14.95	14.86	14.95
2940	NYSE	BKN	Thu, Oct 21, 2004	14.78	14.95	14.78	14.90
2939	NYSE	BKN	Wed, Oct 20, 2004	14.83	14.83	14.71	14.79
2938	NYSE	BKN	Tue, Oct 19, 2004	14.67	14.84	14.67	14.78
2937	NYSE	BKN	Mon, Oct 18, 2004	14.63	14.68	14.58	14.65
2936	NYSE	BKN	Fri, Oct 15, 2004	14.63	14.64	14.55	14.62
2935	NYSE	BKN	Thu, Oct 14, 2004	14.82	14.86	14.65	14.65
2934	NYSE	BKN	Wed, Oct 13, 2004	14.71	14.81	14.64	14.81
2933	NYSE	BKN	Tue, Oct 12, 2004	14.92	14.92	14.79	14.85
2932	NYSE	BKN	Mon, Oct 11, 2004	14.85	15.00	14.80	14.95
2931	NYSE	BKN	Fri, Oct 8, 2004	14.57	14.75	14.57	14.75
2930	NYSE	BKN	Thu, Oct 7, 2004	14.52	14.61	14.52	14.55
2929	NYSE	BKN	Wed, Oct 6, 2004	14.45	14.57	14.45	14.53
2928	NYSE	BKN	Tue, Oct 5, 2004	14.45	14.50	14.43	14.50
2927	NYSE	BKN	Mon, Oct 4, 2004	14.48	14.48	14.43	14.43
2926	NYSE	BKN	Fri, Oct 1, 2004	14.59	14.60	14.50	14.50
2925	NYSE	BKN	Thu, Sep 30, 2004	14.60	14.63	14.48	14.57
2924	NYSE	BKN	Wed, Sep 29, 2004	14.62	14.65	14.57	14.57
2923	NYSE	BKN	Tue, Sep 28, 2004	14.62	14.68	14.58	14.67
2922	NYSE	BKN	Mon, Sep 27, 2004	14.55	14.63	14.55	14.58
2921	NYSE	BKN	Fri, Sep 24, 2004	14.59	14.59	14.53	14.53
2920	NYSE	BKN	Thu, Sep 23, 2004	14.58	14.65	14.55	14.59
2919	NYSE	BKN	Wed, Sep 22, 2004	14.56	14.57	14.55	14.57
2918	NYSE	BKN	Tue, Sep 21, 2004	14.61	14.62	14.52	14.53
2917	NYSE	BKN	Mon, Sep 20, 2004	14.60	14.63	14.59	14.61
2916	NYSE	BKN	Fri, Sep 17, 2004	14.63	14.63	14.58	14.60
2915	NYSE	BKN	Thu, Sep 16, 2004	14.63	14.64	14.55	14.63
2914	NYSE	BKN	Wed, Sep 15, 2004	14.67	14.67	14.58	14.58
2913	NYSE	BKN	Tue, Sep 14, 2004	14.70	14.71	14.60	14.60
2912	NYSE	BKN	Mon, Sep 13, 2004	14.65	14.70	14.64	14.69
2911	NYSE	BKN	Fri, Sep 10, 2004	14.68	14.73	14.65	14.71
2910	NYSE	BKN	Thu, Sep 9, 2004	14.55	14.70	14.55	14.68
2909	NYSE	BKN	Wed, Sep 8, 2004	14.52	14.56	14.52	14.56
2908	NYSE	BKN	Tue, Sep 7, 2004	14.53	14.58	14.52	14.55
2907	NYSE	BKN	Fri, Sep 3, 2004	14.62	14.62	14.48	14.50
2906	NYSE	BKN	Thu, Sep 2, 2004	14.65	14.65	14.60	14.64
2905	NYSE	BKN	Wed, Sep 1, 2004	14.53	14.64	14.53	14.64
2904	NYSE	BKN	Tue, Aug 31, 2004	14.69	14.69	14.50	14.53
2903	NYSE	BKN	Mon, Aug 30, 2004	14.53	14.64	14.52	14.64
2902	NYSE	BKN	Fri, Aug 27, 2004	14.53	14.56	14.52	14.56
2901	NYSE	BKN	Thu, Aug 26, 2004	14.46	14.51	14.39	14.51
2900	NYSE	BKN	Wed, Aug 25, 2004	14.39	14.43	14.35	14.41
2899	NYSE	BKN	Tue, Aug 24, 2004	14.38	14.40	14.36	14.40
2898	NYSE	BKN	Mon, Aug 23, 2004	14.30	14.36	14.28	14.36
2897	NYSE	BKN	Fri, Aug 20, 2004	14.35	14.40	14.33	14.33
2896	NYSE	BKN	Thu, Aug 19, 2004	14.31	14.36	14.31	14.36
2895	NYSE	BKN	Wed, Aug 18, 2004	14.26	14.32	14.26	14.30
2894	NYSE	BKN	Tue, Aug 17, 2004	14.24	14.26	14.19	14.25
2893	NYSE	BKN	Mon, Aug 16, 2004	14.18	14.23	14.16	14.23
2892	NYSE	BKN	Fri, Aug 13, 2004	14.20	14.24	14.16	14.17
2891	NYSE	BKN	Thu, Aug 12, 2004	14.17	14.19	14.11	14.19
2890	NYSE	BKN	Wed, Aug 11, 2004	14.13	14.20	14.12	14.20
2889	NYSE	BKN	Tue, Aug 10, 2004	14.20	14.26	14.11	14.11
2888	NYSE	BKN	Mon, Aug 9, 2004	14.18	14.20	14.15	14.20
2887	NYSE	BKN	Fri, Aug 6, 2004	14.16	14.30	14.16	14.21
2886	NYSE	BKN	Thu, Aug 5, 2004	14.05	14.16	14.05	14.14
2885	NYSE	BKN	Wed, Aug 4, 2004	14.10	14.12	14.08	14.10
2884	NYSE	BKN	Tue, Aug 3, 2004	14.10	14.12	14.10	14.12
2883	NYSE	BKN	Mon, Aug 2, 2004	14.11	14.14	14.07	14.11
2882	NYSE	BKN	Fri, Jul 30, 2004	14.05	14.11	14.05	14.09
2881	NYSE	BKN	Thu, Jul 29, 2004	14.04	14.09	14.02	14.02
2880	NYSE	BKN	Wed, Jul 28, 2004	14.06	14.08	14.00	14.04
2879	NYSE	BKN	Tue, Jul 27, 2004	14.06	14.10	14.00	14.05
2878	NYSE	BKN	Mon, Jul 26, 2004	14.14	14.15	14.05	14.05
2877	NYSE	BKN	Fri, Jul 23, 2004	14.03	14.13	14.03	14.13
2876	NYSE	BKN	Thu, Jul 22, 2004	14.00	14.08	14.00	14.08
2875	NYSE	BKN	Wed, Jul 21, 2004	14.10	14.11	14.00	14.07
2874	NYSE	BKN	Tue, Jul 20, 2004	14.18	14.19	14.09	14.15
2873	NYSE	BKN	Mon, Jul 19, 2004	14.22	14.22	14.17	14.17
2872	NYSE	BKN	Fri, Jul 16, 2004	14.13	14.18	14.12	14.18
2871	NYSE	BKN	Thu, Jul 15, 2004	14.16	14.21	14.15	14.21
2870	NYSE	BKN	Wed, Jul 14, 2004	14.18	14.19	14.16	14.16
2869	NYSE	BKN	Tue, Jul 13, 2004	14.15	14.20	14.15	14.19
2868	NYSE	BKN	Mon, Jul 12, 2004	14.14	14.20	14.14	14.19
2867	NYSE	BKN	Fri, Jul 9, 2004	14.20	14.22	14.14	14.18
2866	NYSE	BKN	Thu, Jul 8, 2004	14.17	14.20	14.11	14.19
2865	NYSE	BKN	Wed, Jul 7, 2004	13.96	14.13	13.95	14.13
2864	NYSE	BKN	Tue, Jul 6, 2004	13.92	14.00	13.88	13.92
2863	NYSE	BKN	Fri, Jul 2, 2004	13.81	13.99	13.81	13.90
2862	NYSE	BKN	Thu, Jul 1, 2004	13.75	13.78	13.72	13.76
2861	NYSE	BKN	Wed, Jun 30, 2004	13.70	13.74	13.64	13.68
2860	NYSE	BKN	Tue, Jun 29, 2004	13.68	13.75	13.66	13.66
2859	NYSE	BKN	Mon, Jun 28, 2004	13.74	13.76	13.67	13.72
2858	NYSE	BKN	Fri, Jun 25, 2004	13.73	13.73	13.68	13.71
2857	NYSE	BKN	Thu, Jun 24, 2004	13.78	13.78	13.69	13.71
2856	NYSE	BKN	Wed, Jun 23, 2004	13.75	13.76	13.71	13.72
2855	NYSE	BKN	Tue, Jun 22, 2004	13.75	13.77	13.71	13.73
2854	NYSE	BKN	Mon, Jun 21, 2004	13.72	13.78	13.72	13.78
2853	NYSE	BKN	Fri, Jun 18, 2004	13.74	13.75	13.68	13.72
2852	NYSE	BKN	Thu, Jun 17, 2004	13.76	13.76	13.67	13.67
2851	NYSE	BKN	Wed, Jun 16, 2004	13.76	13.78	13.70	13.71
2850	NYSE	BKN	Tue, Jun 15, 2004	13.77	13.77	13.66	13.71
2849	NYSE	BKN	Mon, Jun 14, 2004	13.63	13.70	13.63	13.67
2848	NYSE	BKN	Thu, Jun 10, 2004	13.81	13.82	13.80	13.81
2847	NYSE	BKN	Wed, Jun 9, 2004	13.73	13.81	13.70	13.80
2846	NYSE	BKN	Tue, Jun 8, 2004	13.73	13.81	13.71	13.74
2845	NYSE	BKN	Mon, Jun 7, 2004	13.78	13.79	13.71	13.78
2844	NYSE	BKN	Fri, Jun 4, 2004	13.76	13.78	13.70	13.75
2843	NYSE	BKN	Thu, Jun 3, 2004	13.78	13.78	13.70	13.74
2842	NYSE	BKN	Wed, Jun 2, 2004	13.79	13.80	13.68	13.74
2841	NYSE	BKN	Tue, Jun 1, 2004	13.80	13.80	13.67	13.78
2840	NYSE	BKN	Fri, May 28, 2004	13.79	13.80	13.73	13.80
2839	NYSE	BKN	Thu, May 27, 2004	13.76	13.78	13.72	13.78
2838	NYSE	BKN	Wed, May 26, 2004	13.57	13.79	13.56	13.76
2837	NYSE	BKN	Tue, May 25, 2004	13.65	13.65	13.52	13.60
2836	NYSE	BKN	Mon, May 24, 2004	13.60	13.63	13.51	13.56
2835	NYSE	BKN	Fri, May 21, 2004	13.40	13.52	13.35	13.50
2834	NYSE	BKN	Thu, May 20, 2004	13.31	13.45	13.28	13.40
2833	NYSE	BKN	Wed, May 19, 2004	13.18	13.30	13.14	13.30
2832	NYSE	BKN	Tue, May 18, 2004	13.16	13.22	13.08	13.14
2831	NYSE	BKN	Mon, May 17, 2004	13.42	13.42	13.22	13.22
2830	NYSE	BKN	Fri, May 14, 2004	13.16	13.39	13.16	13.39
2829	NYSE	BKN	Thu, May 13, 2004	13.21	13.23	13.15	13.16
2828	NYSE	BKN	Wed, May 12, 2004	13.07	13.27	13.07	13.24
2827	NYSE	BKN	Tue, May 11, 2004	13.15	13.40	13.11	13.23
2826	NYSE	BKN	Mon, May 10, 2004	13.07	13.15	13.07	13.11
2825	NYSE	BKN	Fri, May 7, 2004	13.28	13.28	13.09	13.17
2824	NYSE	BKN	Thu, May 6, 2004	13.48	13.48	13.30	13.31
2823	NYSE	BKN	Wed, May 5, 2004	13.50	13.54	13.43	13.43
2822	NYSE	BKN	Tue, May 4, 2004	13.51	13.53	13.41	13.52
2821	NYSE	BKN	Mon, May 3, 2004	13.39	13.48	13.36	13.41
2820	NYSE	BKN	Fri, Apr 30, 2004	13.39	13.45	13.35	13.36
2819	NYSE	BKN	Thu, Apr 29, 2004	13.55	13.56	13.43	13.43
2818	NYSE	BKN	Wed, Apr 28, 2004	13.64	13.67	13.55	13.55
2817	NYSE	BKN	Tue, Apr 27, 2004	13.65	13.70	13.59	13.60
2816	NYSE	BKN	Mon, Apr 26, 2004	13.70	13.73	13.61	13.65
2815	NYSE	BKN	Fri, Apr 23, 2004	13.96	13.96	13.75	13.78
2814	NYSE	BKN	Thu, Apr 22, 2004	13.83	13.97	13.83	13.96
2813	NYSE	BKN	Wed, Apr 21, 2004	14.09	14.09	13.75	13.92
2812	NYSE	BKN	Tue, Apr 20, 2004	14.30	14.33	14.15	14.15
2811	NYSE	BKN	Mon, Apr 19, 2004	14.46	14.47	14.37	14.37
2810	NYSE	BKN	Fri, Apr 16, 2004	14.40	14.50	14.40	14.45
2809	NYSE	BKN	Thu, Apr 15, 2004	14.31	14.40	14.13	14.40
2808	NYSE	BKN	Wed, Apr 14, 2004	14.41	14.49	14.38	14.41
2807	NYSE	BKN	Tue, Apr 13, 2004	14.52	14.58	14.30	14.51
2806	NYSE	BKN	Mon, Apr 12, 2004	14.54	14.66	14.50	14.60
2805	NYSE	BKN	Thu, Apr 8, 2004	14.79	14.79	14.72	14.78
2804	NYSE	BKN	Wed, Apr 7, 2004	14.85	14.85	14.65	14.77
2803	NYSE	BKN	Tue, Apr 6, 2004	15.10	15.11	14.90	14.93
2802	NYSE	BKN	Mon, Apr 5, 2004	15.19	15.22	14.78	15.04
2801	NYSE	BKN	Fri, Apr 2, 2004	15.37	15.37	15.20	15.21
2800	NYSE	BKN	Thu, Apr 1, 2004	15.37	15.37	15.32	15.36
2799	NYSE	BKN	Wed, Mar 31, 2004	15.23	15.33	15.21	15.28
2798	NYSE	BKN	Tue, Mar 30, 2004	15.18	15.24	15.18	15.23
2797	NYSE	BKN	Mon, Mar 29, 2004	15.20	15.22	15.16	15.18
2796	NYSE	BKN	Fri, Mar 26, 2004	15.21	15.21	15.16	15.20
2795	NYSE	BKN	Thu, Mar 25, 2004	15.22	15.23	15.21	15.21
2794	NYSE	BKN	Wed, Mar 24, 2004	15.21	15.24	15.18	15.22
2793	NYSE	BKN	Tue, Mar 23, 2004	15.17	15.22	15.12	15.18
2792	NYSE	BKN	Mon, Mar 22, 2004	15.18	15.18	15.13	15.17
2791	NYSE	BKN	Fri, Mar 19, 2004	15.22	15.22	15.14	15.14
2790	NYSE	BKN	Thu, Mar 18, 2004	15.25	15.28	15.21	15.22
2789	NYSE	BKN	Wed, Mar 17, 2004	15.21	15.27	15.20	15.27
2788	NYSE	BKN	Tue, Mar 16, 2004	15.18	15.23	15.18	15.20
2787	NYSE	BKN	Mon, Mar 15, 2004	15.17	15.22	15.15	15.15
2786	NYSE	BKN	Fri, Mar 12, 2004	15.11	15.14	15.06	15.14
2785	NYSE	BKN	Thu, Mar 11, 2004	15.30	15.30	15.10	15.10
2784	NYSE	BKN	Wed, Mar 10, 2004	15.35	15.39	15.28	15.28
2783	NYSE	BKN	Tue, Mar 9, 2004	15.25	15.40	15.25	15.35
2782	NYSE	BKN	Mon, Mar 8, 2004	15.22	15.25	15.20	15.24
2781	NYSE	BKN	Fri, Mar 5, 2004	15.10	15.23	15.10	15.22
2780	NYSE	BKN	Thu, Mar 4, 2004	15.06	15.14	14.98	15.07
2779	NYSE	BKN	Wed, Mar 3, 2004	15.00	15.03	14.99	15.00
2778	NYSE	BKN	Tue, Mar 2, 2004	15.01	15.01	14.96	15.00
2777	NYSE	BKN	Mon, Mar 1, 2004	15.05	15.08	14.99	15.00
2776	NYSE	BKN	Fri, Feb 27, 2004	15.00	15.10	14.98	14.98
2775	NYSE	BKN	Thu, Feb 26, 2004	14.97	15.11	14.97	15.10
2774	NYSE	BKN	Wed, Feb 25, 2004	15.00	15.09	14.85	14.97
2773	NYSE	BKN	Tue, Feb 24, 2004	15.10	15.10	14.93	14.95
2772	NYSE	BKN	Mon, Feb 23, 2004	15.00	15.19	15.00	15.04
2771	NYSE	BKN	Fri, Feb 20, 2004	15.06	15.06	15.00	15.00
2770	NYSE	BKN	Thu, Feb 19, 2004	15.07	15.07	15.00	15.06
2769	NYSE	BKN	Wed, Feb 18, 2004	15.06	15.08	15.03	15.07
2768	NYSE	BKN	Tue, Feb 17, 2004	15.07	15.07	14.99	15.05
2767	NYSE	BKN	Fri, Feb 13, 2004	15.07	15.08	15.05	15.06
2766	NYSE	BKN	Thu, Feb 12, 2004	15.15	15.15	15.02	15.05
2765	NYSE	BKN	Wed, Feb 11, 2004	15.27	15.28	15.14	15.15
2764	NYSE	BKN	Tue, Feb 10, 2004	15.25	15.29	15.20	15.20
2763	NYSE	BKN	Mon, Feb 9, 2004	15.29	15.29	15.21	15.22
2762	NYSE	BKN	Fri, Feb 6, 2004	15.31	15.31	15.24	15.26
2761	NYSE	BKN	Thu, Feb 5, 2004	15.22	15.30	15.22	15.25
2760	NYSE	BKN	Wed, Feb 4, 2004	15.18	15.24	15.18	15.18
2759	NYSE	BKN	Tue, Feb 3, 2004	15.27	15.27	15.09	15.16
2758	NYSE	BKN	Mon, Feb 2, 2004	14.99	15.23	14.96	15.23
2757	NYSE	BKN	Fri, Jan 30, 2004	14.80	14.93	14.75	14.92
2756	NYSE	BKN	Thu, Jan 29, 2004	15.05	15.08	14.68	14.74
2755	NYSE	BKN	Wed, Jan 28, 2004	15.17	15.19	15.00	15.00
2754	NYSE	BKN	Tue, Jan 27, 2004	15.20	15.20	15.10	15.10
2753	NYSE	BKN	Mon, Jan 26, 2004	15.15	15.24	15.05	15.20
2752	NYSE	BKN	Fri, Jan 23, 2004	15.20	15.26	15.15	15.15
2751	NYSE	BKN	Thu, Jan 22, 2004	15.13	15.25	15.13	15.23
2750	NYSE	BKN	Wed, Jan 21, 2004	15.07	15.10	15.00	15.10
2749	NYSE	BKN	Tue, Jan 20, 2004	14.89	15.05	14.83	15.03
2748	NYSE	BKN	Fri, Jan 16, 2004	14.94	15.05	14.85	14.99
2747	NYSE	BKN	Thu, Jan 15, 2004	14.85	14.95	14.78	14.94
2746	NYSE	BKN	Wed, Jan 14, 2004	14.84	14.93	14.78	14.85
2745	NYSE	BKN	Tue, Jan 13, 2004	14.85	14.95	14.75	14.78
2744	NYSE	BKN	Mon, Jan 12, 2004	14.85	14.98	14.77	14.88
2743	NYSE	BKN	Fri, Jan 9, 2004	14.70	14.99	14.70	14.81
2742	NYSE	BKN	Thu, Jan 8, 2004	14.72	14.80	14.62	14.67
2741	NYSE	BKN	Wed, Jan 7, 2004	14.70	14.79	14.68	14.68
2740	NYSE	BKN	Tue, Jan 6, 2004	14.58	14.75	14.53	14.75
2739	NYSE	BKN	Mon, Jan 5, 2004	14.45	14.57	14.45	14.56
2738	NYSE	BKN	Fri, Jan 2, 2004	14.62	14.62	14.44	14.44
2737	NYSE	BKN	Wed, Dec 31, 2003	14.56	14.60	14.55	14.57
2736	NYSE	BKN	Tue, Dec 30, 2003	14.55	14.55	14.46	14.54
2735	NYSE	BKN	Mon, Dec 29, 2003	14.52	14.56	14.47	14.52
2734	NYSE	BKN	Fri, Dec 26, 2003	14.47	14.52	14.47	14.52
2733	NYSE	BKN	Wed, Dec 24, 2003	14.46	14.46	14.42	14.46
2732	NYSE	BKN	Tue, Dec 23, 2003	14.52	14.52	14.39	14.46
2731	NYSE	BKN	Mon, Dec 22, 2003	14.45	14.46	14.38	14.43
2730	NYSE	BKN	Fri, Dec 19, 2003	14.34	14.43	14.34	14.37
2729	NYSE	BKN	Thu, Dec 18, 2003	14.26	14.39	14.26	14.37
2728	NYSE	BKN	Wed, Dec 17, 2003	14.40	14.40	14.27	14.28
2727	NYSE	BKN	Tue, Dec 16, 2003	14.55	14.55	14.35	14.35
2726	NYSE	BKN	Mon, Dec 15, 2003	14.53	14.53	14.46	14.50
2725	NYSE	BKN	Fri, Dec 12, 2003	14.46	14.55	14.43	14.47
2724	NYSE	BKN	Thu, Dec 11, 2003	14.41	14.41	14.33	14.36
2723	NYSE	BKN	Wed, Dec 10, 2003	14.47	14.50	14.42	14.44
2722	NYSE	BKN	Tue, Dec 9, 2003	14.55	14.55	14.49	14.49
2721	NYSE	BKN	Mon, Dec 8, 2003	14.59	14.60	14.32	14.50
2720	NYSE	BKN	Fri, Dec 5, 2003	14.53	14.60	14.46	14.59
2719	NYSE	BKN	Thu, Dec 4, 2003	14.42	14.58	14.42	14.56
2718	NYSE	BKN	Wed, Dec 3, 2003	14.40	14.42	14.30	14.40
2717	NYSE	BKN	Tue, Dec 2, 2003	14.29	14.38	14.21	14.38
2716	NYSE	BKN	Mon, Dec 1, 2003	14.42	14.42	14.17	14.26
2715	NYSE	BKN	Fri, Nov 28, 2003	14.35	14.41	14.35	14.39
2714	NYSE	BKN	Wed, Nov 26, 2003	14.30	14.35	14.29	14.35
2713	NYSE	BKN	Tue, Nov 25, 2003	14.25	14.36	14.23	14.32
2712	NYSE	BKN	Mon, Nov 24, 2003	14.21	14.25	14.20	14.25
2711	NYSE	BKN	Fri, Nov 21, 2003	14.22	14.24	14.18	14.22
2710	NYSE	BKN	Thu, Nov 20, 2003	14.20	14.24	14.20	14.20
2709	NYSE	BKN	Wed, Nov 19, 2003	14.18	14.20	14.17	14.20
2708	NYSE	BKN	Tue, Nov 18, 2003	14.17	14.20	14.11	14.16
2707	NYSE	BKN	Mon, Nov 17, 2003	14.20	14.23	14.13	14.22
2706	NYSE	BKN	Fri, Nov 14, 2003	14.17	14.18	14.11	14.16
2705	NYSE	BKN	Thu, Nov 13, 2003	14.16	14.18	14.08	14.17
2704	NYSE	BKN	Wed, Nov 12, 2003	14.20	14.20	14.12	14.12
2703	NYSE	BKN	Tue, Nov 11, 2003	14.29	14.29	14.22	14.23
2702	NYSE	BKN	Mon, Nov 10, 2003	14.29	14.35	14.29	14.29
2701	NYSE	BKN	Fri, Nov 7, 2003	14.33	14.33	14.27	14.28
2700	NYSE	BKN	Thu, Nov 6, 2003	14.48	14.48	14.38	14.38
2699	NYSE	BKN	Wed, Nov 5, 2003	14.45	14.48	14.41	14.48
2698	NYSE	BKN	Tue, Nov 4, 2003	14.37	14.47	14.37	14.43
2697	NYSE	BKN	Mon, Nov 3, 2003	14.27	14.50	14.25	14.39
2696	NYSE	BKN	Fri, Oct 31, 2003	14.25	14.27	14.20	14.26
2695	NYSE	BKN	Thu, Oct 30, 2003	14.24	14.25	14.20	14.24
2694	NYSE	BKN	Wed, Oct 29, 2003	14.27	14.32	14.21	14.27
2693	NYSE	BKN	Tue, Oct 28, 2003	14.18	14.29	14.18	14.20
2692	NYSE	BKN	Mon, Oct 27, 2003	14.24	14.25	14.19	14.19
2691	NYSE	BKN	Fri, Oct 24, 2003	14.24	14.24	14.16	14.16
2690	NYSE	BKN	Thu, Oct 23, 2003	14.24	14.29	14.16	14.17
2689	NYSE	BKN	Wed, Oct 22, 2003	14.18	14.24	14.09	14.19
2688	NYSE	BKN	Tue, Oct 21, 2003	14.07	14.18	14.07	14.15
2687	NYSE	BKN	Mon, Oct 20, 2003	13.98	14.20	13.98	14.10
2686	NYSE	BKN	Fri, Oct 17, 2003	13.93	13.95	13.92	13.94
2685	NYSE	BKN	Thu, Oct 16, 2003	13.95	14.05	13.93	14.03
2684	NYSE	BKN	Wed, Oct 15, 2003	13.95	13.98	13.92	13.98
2683	NYSE	BKN	Tue, Oct 14, 2003	13.99	14.01	13.94	13.97
2682	NYSE	BKN	Mon, Oct 13, 2003	14.06	14.06	13.99	14.00
2681	NYSE	BKN	Fri, Oct 10, 2003	14.04	14.19	14.01	14.01
2680	NYSE	BKN	Thu, Oct 9, 2003	14.10	14.20	14.08	14.16
2679	NYSE	BKN	Wed, Oct 8, 2003	14.12	14.12	14.03	14.08
2678	NYSE	BKN	Tue, Oct 7, 2003	14.02	14.07	14.02	14.06
2677	NYSE	BKN	Mon, Oct 6, 2003	14.00	14.06	13.95	14.03
2676	NYSE	BKN	Fri, Oct 3, 2003	14.04	14.07	13.96	14.00
2675	NYSE	BKN	Thu, Oct 2, 2003	14.04	14.04	13.96	14.02
2674	NYSE	BKN	Wed, Oct 1, 2003	14.03	14.07	13.99	14.04
2673	NYSE	BKN	Tue, Sep 30, 2003	13.94	14.04	13.91	13.98
2672	NYSE	BKN	Mon, Sep 29, 2003	13.93	13.93	13.87	13.93
2671	NYSE	BKN	Fri, Sep 26, 2003	13.86	13.95	13.83	13.95
2670	NYSE	BKN	Thu, Sep 25, 2003	13.80	13.88	13.78	13.88
2669	NYSE	BKN	Wed, Sep 24, 2003	13.81	13.81	13.75	13.80
2668	NYSE	BKN	Tue, Sep 23, 2003	13.75	13.81	13.72	13.81
2667	NYSE	BKN	Mon, Sep 22, 2003	13.74	13.78	13.72	13.73
2666	NYSE	BKN	Fri, Sep 19, 2003	13.80	13.81	13.73	13.81
2665	NYSE	BKN	Thu, Sep 18, 2003	13.74	13.79	13.73	13.79
2664	NYSE	BKN	Wed, Sep 17, 2003	13.78	13.80	13.73	13.80
2663	NYSE	BKN	Tue, Sep 16, 2003	13.79	13.79	13.73	13.79
2662	NYSE	BKN	Mon, Sep 15, 2003	13.79	13.79	13.75	13.79
2661	NYSE	BKN	Fri, Sep 12, 2003	13.81	13.83	13.73	13.76
2660	NYSE	BKN	Thu, Sep 11, 2003	13.88	13.89	13.76	13.81
2659	NYSE	BKN	Wed, Sep 10, 2003	13.97	13.98	13.80	13.90
2658	NYSE	BKN	Tue, Sep 9, 2003	13.98	13.98	13.90	13.90
2657	NYSE	BKN	Mon, Sep 8, 2003	13.95	13.97	13.86	13.97
2656	NYSE	BKN	Fri, Sep 5, 2003	13.84	13.92	13.84	13.91
2655	NYSE	BKN	Thu, Sep 4, 2003	13.59	13.80	13.56	13.79
2654	NYSE	BKN	Wed, Sep 3, 2003	13.60	13.67	13.54	13.54
2653	NYSE	BKN	Tue, Sep 2, 2003	13.62	13.63	13.53	13.59
2652	NYSE	BKN	Fri, Aug 29, 2003	13.60	13.64	13.58	13.58
2651	NYSE	BKN	Thu, Aug 28, 2003	13.59	13.62	13.52	13.58
2650	NYSE	BKN	Wed, Aug 27, 2003	13.50	13.61	13.44	13.59
2649	NYSE	BKN	Tue, Aug 26, 2003	13.58	13.58	13.43	13.50
2648	NYSE	BKN	Mon, Aug 25, 2003	13.60	13.60	13.56	13.56
2647	NYSE	BKN	Fri, Aug 22, 2003	13.60	13.61	13.57	13.57
2646	NYSE	BKN	Thu, Aug 21, 2003	13.67	13.68	13.61	13.61
2645	NYSE	BKN	Wed, Aug 20, 2003	13.60	13.65	13.59	13.60
2644	NYSE	BKN	Tue, Aug 19, 2003	13.50	13.59	13.50	13.55
2643	NYSE	BKN	Mon, Aug 18, 2003	13.61	13.67	13.45	13.52
2642	NYSE	BKN	Fri, Aug 15, 2003	13.45	13.58	13.43	13.58
2641	NYSE	BKN	Thu, Aug 14, 2003	13.53	13.54	13.41	13.41
2640	NYSE	BKN	Wed, Aug 13, 2003	13.84	13.84	13.47	13.51
2639	NYSE	BKN	Tue, Aug 12, 2003	13.92	13.98	13.82	13.82
2638	NYSE	BKN	Mon, Aug 11, 2003	13.95	14.00	13.91	13.98
2637	NYSE	BKN	Fri, Aug 8, 2003	14.01	14.01	13.87	13.98
2636	NYSE	BKN	Thu, Aug 7, 2003	13.90	14.04	13.90	14.01
2635	NYSE	BKN	Wed, Aug 6, 2003	13.65	13.93	13.65	13.85
2634	NYSE	BKN	Tue, Aug 5, 2003	13.63	13.71	13.60	13.62
2633	NYSE	BKN	Mon, Aug 4, 2003	13.62	13.62	13.43	13.60
2632	NYSE	BKN	Fri, Aug 1, 2003	13.70	13.75	13.65	13.65
2631	NYSE	BKN	Thu, Jul 31, 2003	13.88	13.93	13.56	13.66
2630	NYSE	BKN	Wed, Jul 30, 2003	13.93	13.93	13.77	13.83
2629	NYSE	BKN	Tue, Jul 29, 2003	13.95	14.00	13.81	13.88
2628	NYSE	BKN	Mon, Jul 28, 2003	14.34	14.34	13.92	14.00
2627	NYSE	BKN	Fri, Jul 25, 2003	14.37	14.39	14.33	14.38
2626	NYSE	BKN	Thu, Jul 24, 2003	14.29	14.37	14.21	14.37
2625	NYSE	BKN	Wed, Jul 23, 2003	14.23	14.36	14.23	14.36
2624	NYSE	BKN	Tue, Jul 22, 2003	14.27	14.29	14.16	14.25
2623	NYSE	BKN	Mon, Jul 21, 2003	14.37	14.38	14.18	14.18
2622	NYSE	BKN	Fri, Jul 18, 2003	14.40	14.40	14.30	14.36
2621	NYSE	BKN	Thu, Jul 17, 2003	14.49	14.55	14.30	14.38
2620	NYSE	BKN	Wed, Jul 16, 2003	14.64	14.64	14.38	14.41
2619	NYSE	BKN	Tue, Jul 15, 2003	14.75	14.75	14.62	14.64
2618	NYSE	BKN	Mon, Jul 14, 2003	14.84	14.84	14.70	14.70
2617	NYSE	BKN	Fri, Jul 11, 2003	14.80	14.85	14.67	14.84
2616	NYSE	BKN	Thu, Jul 10, 2003	14.82	14.84	14.75	14.80
2615	NYSE	BKN	Wed, Jul 9, 2003	14.75	14.80	14.72	14.75
2614	NYSE	BKN	Tue, Jul 8, 2003	14.70	14.77	14.65	14.74
2613	NYSE	BKN	Mon, Jul 7, 2003	14.81	14.81	14.64	14.64
2612	NYSE	BKN	Thu, Jul 3, 2003	14.85	14.85	14.73	14.74
2611	NYSE	BKN	Wed, Jul 2, 2003	14.70	14.77	14.70	14.75
2610	NYSE	BKN	Tue, Jul 1, 2003	14.75	14.76	14.62	14.64
2609	NYSE	BKN	Mon, Jun 30, 2003	14.67	14.74	14.55	14.64
2608	NYSE	BKN	Fri, Jun 27, 2003	14.61	14.65	14.55	14.57
2607	NYSE	BKN	Thu, Jun 26, 2003	14.53	14.68	14.53	14.60
2606	NYSE	BKN	Wed, Jun 25, 2003	14.65	14.74	14.55	14.55
2605	NYSE	BKN	Tue, Jun 24, 2003	14.67	14.67	14.51	14.51
2604	NYSE	BKN	Mon, Jun 23, 2003	14.50	14.69	14.42	14.65
2603	NYSE	BKN	Fri, Jun 20, 2003	14.58	14.58	14.45	14.48
2602	NYSE	BKN	Thu, Jun 19, 2003	14.61	14.61	14.47	14.53
2601	NYSE	BKN	Wed, Jun 18, 2003	14.65	14.65	14.55	14.60
2600	NYSE	BKN	Tue, Jun 17, 2003	14.68	14.69	14.51	14.65
2599	NYSE	BKN	Mon, Jun 16, 2003	14.62	14.71	14.51	14.69
2598	NYSE	BKN	Fri, Jun 13, 2003	14.47	14.66	14.47	14.55
2597	NYSE	BKN	Thu, Jun 12, 2003	14.41	14.48	14.39	14.46
2596	NYSE	BKN	Wed, Jun 11, 2003	14.45	14.58	14.44	14.58
2595	NYSE	BKN	Tue, Jun 10, 2003	14.46	14.47	14.36	14.45
2594	NYSE	BKN	Mon, Jun 9, 2003	14.48	14.48	14.38	14.46
2593	NYSE	BKN	Fri, Jun 6, 2003	14.50	14.51	14.45	14.50
2592	NYSE	BKN	Thu, Jun 5, 2003	14.44	14.55	14.41	14.52
2591	NYSE	BKN	Wed, Jun 4, 2003	14.45	14.50	14.39	14.49
2590	NYSE	BKN	Tue, Jun 3, 2003	14.47	14.48	14.41	14.44
2589	NYSE	BKN	Mon, Jun 2, 2003	14.54	14.56	14.47	14.50
2588	NYSE	BKN	Fri, May 30, 2003	14.55	14.60	14.53	14.55
2587	NYSE	BKN	Thu, May 29, 2003	14.55	14.55	14.51	14.53
2586	NYSE	BKN	Wed, May 28, 2003	14.53	14.55	14.39	14.55
2585	NYSE	BKN	Tue, May 27, 2003	14.49	14.53	14.39	14.53
2584	NYSE	BKN	Fri, May 23, 2003	14.40	14.49	14.39	14.48
2583	NYSE	BKN	Thu, May 22, 2003	14.38	14.49	14.37	14.47
2582	NYSE	BKN	Wed, May 21, 2003	14.38	14.49	14.36	14.43
2581	NYSE	BKN	Tue, May 20, 2003	14.36	14.51	14.36	14.46
2580	NYSE	BKN	Mon, May 19, 2003	14.47	14.50	14.40	14.44
2579	NYSE	BKN	Fri, May 16, 2003	14.42	14.52	14.37	14.52
2578	NYSE	BKN	Thu, May 15, 2003	14.20	14.44	14.20	14.42
2577	NYSE	BKN	Wed, May 14, 2003	14.15	14.30	14.14	14.30
2576	NYSE	BKN	Tue, May 13, 2003	14.10	14.15	14.03	14.15
2575	NYSE	BKN	Mon, May 12, 2003	14.05	14.15	14.01	14.10
2574	NYSE	BKN	Fri, May 9, 2003	14.00	14.10	14.00	14.03
2573	NYSE	BKN	Thu, May 8, 2003	14.00	14.12	13.98	14.12
2572	NYSE	BKN	Wed, May 7, 2003	14.05	14.06	13.98	13.98
2571	NYSE	BKN	Tue, May 6, 2003	14.00	14.06	13.97	14.05
2570	NYSE	BKN	Mon, May 5, 2003	13.97	13.99	13.92	13.99
2569	NYSE	BKN	Fri, May 2, 2003	13.97	13.97	13.91	13.97
2568	NYSE	BKN	Thu, May 1, 2003	13.97	13.98	13.92	13.95
2567	NYSE	BKN	Wed, Apr 30, 2003	13.94	13.94	13.90	13.94
2566	NYSE	BKN	Tue, Apr 29, 2003	13.90	13.92	13.88	13.89
2565	NYSE	BKN	Mon, Apr 28, 2003	13.89	13.90	13.81	13.88
2564	NYSE	BKN	Fri, Apr 25, 2003	13.85	13.88	13.80	13.88
2563	NYSE	BKN	Thu, Apr 24, 2003	13.76	13.85	13.76	13.80
2562	NYSE	BKN	Wed, Apr 23, 2003	13.85	13.87	13.85	13.87
2561	NYSE	BKN	Tue, Apr 22, 2003	13.82	13.86	13.79	13.80
2560	NYSE	BKN	Mon, Apr 21, 2003	13.82	13.85	13.79	13.82
2559	NYSE	BKN	Thu, Apr 17, 2003	13.78	13.84	13.75	13.75
2558	NYSE	BKN	Wed, Apr 16, 2003	13.69	13.75	13.69	13.75
2557	NYSE	BKN	Tue, Apr 15, 2003	13.70	13.72	13.65	13.66
2556	NYSE	BKN	Mon, Apr 14, 2003	13.71	13.75	13.65	13.73
2555	NYSE	BKN	Fri, Apr 11, 2003	13.70	13.72	13.62	13.70
2554	NYSE	BKN	Thu, Apr 10, 2003	13.65	13.68	13.62	13.68
2553	NYSE	BKN	Wed, Apr 9, 2003	13.64	13.64	13.60	13.63
2552	NYSE	BKN	Tue, Apr 8, 2003	13.60	13.64	13.60	13.63
2551	NYSE	BKN	Mon, Apr 7, 2003	13.76	13.76	13.60	13.60
2550	NYSE	BKN	Fri, Apr 4, 2003	13.70	13.77	13.69	13.77
2549	NYSE	BKN	Thu, Apr 3, 2003	13.75	13.77	13.71	13.77
2548	NYSE	BKN	Wed, Apr 2, 2003	13.74	13.80	13.72	13.72
2547	NYSE	BKN	Tue, Apr 1, 2003	13.71	13.75	13.70	13.70
2546	NYSE	BKN	Mon, Mar 31, 2003	13.70	13.76	13.70	13.71
2545	NYSE	BKN	Fri, Mar 28, 2003	13.69	13.72	13.68	13.68
2544	NYSE	BKN	Thu, Mar 27, 2003	13.64	13.72	13.64	13.68
2543	NYSE	BKN	Wed, Mar 26, 2003	13.59	13.63	13.56	13.63
2542	NYSE	BKN	Tue, Mar 25, 2003	13.53	13.57	13.50	13.53
2541	NYSE	BKN	Mon, Mar 24, 2003	13.48	13.60	13.48	13.51
2540	NYSE	BKN	Fri, Mar 21, 2003	13.64	13.64	13.46	13.47
2539	NYSE	BKN	Thu, Mar 20, 2003	13.63	13.68	13.57	13.62
2538	NYSE	BKN	Wed, Mar 19, 2003	13.69	13.73	13.58	13.63
2537	NYSE	BKN	Tue, Mar 18, 2003	13.71	13.77	13.71	13.71
2536	NYSE	BKN	Mon, Mar 17, 2003	13.80	13.81	13.79	13.79
2535	NYSE	BKN	Fri, Mar 14, 2003	13.80	13.80	13.70	13.72
2534	NYSE	BKN	Thu, Mar 13, 2003	13.85	13.85	13.75	13.80
2533	NYSE	BKN	Wed, Mar 12, 2003	13.85	13.85	13.77	13.85
2532	NYSE	BKN	Tue, Mar 11, 2003	13.85	13.90	13.85	13.86
2531	NYSE	BKN	Mon, Mar 10, 2003	13.75	13.85	13.72	13.85
2530	NYSE	BKN	Fri, Mar 7, 2003	13.70	13.75	13.70	13.75
2529	NYSE	BKN	Thu, Mar 6, 2003	13.83	13.83	13.67	13.70
2528	NYSE	BKN	Wed, Mar 5, 2003	13.77	13.81	13.75	13.81
2527	NYSE	BKN	Tue, Mar 4, 2003	13.76	13.79	13.70	13.75
2526	NYSE	BKN	Mon, Mar 3, 2003	13.75	13.77	13.67	13.77
2525	NYSE	BKN	Fri, Feb 28, 2003	13.75	13.75	13.70	13.70
2524	NYSE	BKN	Thu, Feb 27, 2003	13.75	13.76	13.67	13.70
2523	NYSE	BKN	Wed, Feb 26, 2003	13.73	13.80	13.68	13.75
2522	NYSE	BKN	Tue, Feb 25, 2003	13.65	13.76	13.65	13.70
2521	NYSE	BKN	Mon, Feb 24, 2003	13.65	13.73	13.65	13.66
2520	NYSE	BKN	Fri, Feb 21, 2003	13.63	13.72	13.61	13.61
2519	NYSE	BKN	Thu, Feb 20, 2003	13.63	13.72	13.63	13.65
2518	NYSE	BKN	Wed, Feb 19, 2003	13.63	13.70	13.63	13.70
2517	NYSE	BKN	Tue, Feb 18, 2003	13.70	13.70	13.61	13.61
2516	NYSE	BKN	Fri, Feb 14, 2003	13.77	13.86	13.61	13.75
2515	NYSE	BKN	Thu, Feb 13, 2003	13.80	13.80	13.75	13.80
2514	NYSE	BKN	Wed, Feb 12, 2003	13.80	13.85	13.73	13.85
2513	NYSE	BKN	Tue, Feb 11, 2003	13.80	13.86	13.80	13.86
2512	NYSE	BKN	Mon, Feb 10, 2003	13.90	13.90	13.80	13.89
2511	NYSE	BKN	Fri, Feb 7, 2003	13.80	13.85	13.75	13.85
2510	NYSE	BKN	Thu, Feb 6, 2003	13.83	13.87	13.81	13.81
2509	NYSE	BKN	Wed, Feb 5, 2003	13.83	13.87	13.82	13.86
2508	NYSE	BKN	Tue, Feb 4, 2003	13.80	13.89	13.80	13.89
2507	NYSE	BKN	Mon, Feb 3, 2003	13.75	13.86	13.72	13.86
2506	NYSE	BKN	Fri, Jan 31, 2003	13.80	13.82	13.72	13.73
2505	NYSE	BKN	Thu, Jan 30, 2003	13.85	13.85	13.65	13.75
2504	NYSE	BKN	Wed, Jan 29, 2003	13.82	13.87	13.74	13.79
2503	NYSE	BKN	Tue, Jan 28, 2003	13.65	13.82	13.64	13.80
2502	NYSE	BKN	Mon, Jan 27, 2003	13.70	13.79	13.65	13.67
2501	NYSE	BKN	Fri, Jan 24, 2003	13.71	13.75	13.70	13.75
2500	NYSE	BKN	Thu, Jan 23, 2003	13.70	13.72	13.65	13.68
2499	NYSE	BKN	Wed, Jan 22, 2003	13.70	13.70	13.65	13.65
2498	NYSE	BKN	Tue, Jan 21, 2003	13.60	13.64	13.53	13.64
2497	NYSE	BKN	Fri, Jan 17, 2003	13.47	13.55	13.47	13.55
2496	NYSE	BKN	Thu, Jan 16, 2003	13.50	13.58	13.45	13.55
2495	NYSE	BKN	Wed, Jan 15, 2003	13.59	13.60	13.49	13.50
2494	NYSE	BKN	Tue, Jan 14, 2003	13.55	13.60	13.53	13.53
2493	NYSE	BKN	Mon, Jan 13, 2003	13.44	13.60	13.40	13.52
2492	NYSE	BKN	Fri, Jan 10, 2003	13.45	13.59	13.45	13.53
2491	NYSE	BKN	Thu, Jan 9, 2003	13.60	13.60	13.45	13.47
2490	NYSE	BKN	Wed, Jan 8, 2003	13.70	13.70	13.58	13.64
2489	NYSE	BKN	Tue, Jan 7, 2003	13.80	13.80	13.70	13.72
2488	NYSE	BKN	Mon, Jan 6, 2003	13.75	13.85	13.75	13.80
2487	NYSE	BKN	Fri, Jan 3, 2003	13.68	13.74	13.65	13.65
2486	NYSE	BKN	Thu, Jan 2, 2003	13.85	13.85	13.71	13.71
2485	NYSE	BKN	Tue, Dec 31, 2002	13.80	13.86	13.75	13.81
2484	NYSE	BKN	Mon, Dec 30, 2002	13.72	13.80	13.69	13.80
2483	NYSE	BKN	Fri, Dec 27, 2002	13.60	13.74	13.60	13.73
2482	NYSE	BKN	Thu, Dec 26, 2002	13.58	13.60	13.55	13.55
2481	NYSE	BKN	Tue, Dec 24, 2002	13.50	13.65	13.49	13.65
2480	NYSE	BKN	Mon, Dec 23, 2002	13.50	13.51	13.41	13.42
2479	NYSE	BKN	Fri, Dec 20, 2002	13.54	13.57	13.45	13.45
2478	NYSE	BKN	Thu, Dec 19, 2002	13.44	13.53	13.44	13.47
2477	NYSE	BKN	Wed, Dec 18, 2002	13.47	13.49	13.43	13.44
2476	NYSE	BKN	Tue, Dec 17, 2002	13.51	13.51	13.47	13.47
2475	NYSE	BKN	Mon, Dec 16, 2002	13.47	13.60	13.46	13.51
2474	NYSE	BKN	Fri, Dec 13, 2002	13.50	13.55	13.44	13.54
2473	NYSE	BKN	Thu, Dec 12, 2002	13.62	13.68	13.54	13.55
2472	NYSE	BKN	Wed, Dec 11, 2002	13.62	13.79	13.54	13.73
2471	NYSE	BKN	Tue, Dec 10, 2002	13.52	13.59	13.50	13.58
2470	NYSE	BKN	Mon, Dec 9, 2002	13.51	13.60	13.50	13.50
2469	NYSE	BKN	Fri, Dec 6, 2002	13.57	13.58	13.54	13.54
2468	NYSE	BKN	Thu, Dec 5, 2002	13.54	13.65	13.54	13.58
2467	NYSE	BKN	Wed, Dec 4, 2002	13.45	13.60	13.45	13.60
2466	NYSE	BKN	Tue, Dec 3, 2002	13.38	13.50	13.38	13.40
2465	NYSE	BKN	Mon, Dec 2, 2002	13.40	13.54	13.37	13.45
2464	NYSE	BKN	Fri, Nov 29, 2002	13.45	13.45	13.45	13.45
2463	NYSE	BKN	Wed, Nov 27, 2002	13.50	13.50	13.37	13.40
2462	NYSE	BKN	Tue, Nov 26, 2002	13.35	13.56	13.30	13.56
2461	NYSE	BKN	Mon, Nov 25, 2002	13.26	13.35	13.26	13.35
2460	NYSE	BKN	Fri, Nov 22, 2002	13.33	13.38	13.31	13.31
2459	NYSE	BKN	Thu, Nov 21, 2002	13.40	13.41	13.31	13.35
2458	NYSE	BKN	Wed, Nov 20, 2002	13.50	13.50	13.42	13.42
2457	NYSE	BKN	Tue, Nov 19, 2002	13.41	13.52	13.40	13.47
2456	NYSE	BKN	Mon, Nov 18, 2002	13.52	13.52	13.38	13.50
2455	NYSE	BKN	Fri, Nov 15, 2002	13.56	13.56	13.52	13.52
2454	NYSE	BKN	Thu, Nov 14, 2002	13.63	13.64	13.57	13.58
2453	NYSE	BKN	Wed, Nov 13, 2002	13.72	13.72	13.65	13.65
2452	NYSE	BKN	Tue, Nov 12, 2002	13.84	13.84	13.76	13.76
2451	NYSE	BKN	Mon, Nov 11, 2002	13.80	13.83	13.75	13.83
2450	NYSE	BKN	Fri, Nov 8, 2002	13.73	13.75	13.61	13.73
2449	NYSE	BKN	Thu, Nov 7, 2002	13.45	13.70	13.45	13.70
2448	NYSE	BKN	Wed, Nov 6, 2002	13.44	13.50	13.40	13.50
2447	NYSE	BKN	Tue, Nov 5, 2002	13.51	13.52	13.36	13.47
2446	NYSE	BKN	Mon, Nov 4, 2002	13.50	13.60	13.41	13.58
2445	NYSE	BKN	Fri, Nov 1, 2002	13.50	13.50	13.42	13.46
2444	NYSE	BKN	Thu, Oct 31, 2002	13.45	13.48	13.40	13.48
2443	NYSE	BKN	Wed, Oct 30, 2002	13.50	13.50	13.40	13.40
2442	NYSE	BKN	Tue, Oct 29, 2002	13.39	13.50	13.35	13.50
2441	NYSE	BKN	Mon, Oct 28, 2002	13.34	13.38	13.27	13.38
2440	NYSE	BKN	Fri, Oct 25, 2002	13.35	13.35	13.30	13.35
2439	NYSE	BKN	Thu, Oct 24, 2002	13.26	13.34	13.12	13.34
2438	NYSE	BKN	Wed, Oct 23, 2002	13.21	13.35	13.18	13.26
2437	NYSE	BKN	Tue, Oct 22, 2002	13.30	13.35	13.20	13.28
2436	NYSE	BKN	Mon, Oct 21, 2002	13.45	13.49	13.35	13.35
2435	NYSE	BKN	Fri, Oct 18, 2002	13.46	13.49	13.36	13.48
2434	NYSE	BKN	Thu, Oct 17, 2002	13.50	13.50	13.35	13.47
2433	NYSE	BKN	Wed, Oct 16, 2002	13.70	13.72	13.65	13.72
2432	NYSE	BKN	Tue, Oct 15, 2002	14.15	14.15	13.71	13.71
2431	NYSE	BKN	Mon, Oct 14, 2002	14.25	14.25	14.15	14.15
2430	NYSE	BKN	Fri, Oct 11, 2002	14.28	14.28	14.18	14.19
2429	NYSE	BKN	Thu, Oct 10, 2002	14.29	14.31	14.23	14.31
2428	NYSE	BKN	Wed, Oct 9, 2002	14.40	14.48	14.38	14.48
2427	NYSE	BKN	Tue, Oct 8, 2002	14.43	14.50	14.43	14.43
2426	NYSE	BKN	Mon, Oct 7, 2002	14.40	14.42	14.36	14.40
2425	NYSE	BKN	Fri, Oct 4, 2002	14.31	14.38	14.31	14.38
2424	NYSE	BKN	Thu, Oct 3, 2002	14.31	14.37	14.31	14.37
2423	NYSE	BKN	Wed, Oct 2, 2002	14.37	14.39	14.31	14.31
2422	NYSE	BKN	Tue, Oct 1, 2002	14.38	14.40	14.33	14.33
2421	NYSE	BKN	Mon, Sep 30, 2002	14.38	14.40	14.33	14.34
2420	NYSE	BKN	Fri, Sep 27, 2002	14.32	14.37	14.31	14.37
2419	NYSE	BKN	Thu, Sep 26, 2002	14.33	14.34	14.30	14.32
2418	NYSE	BKN	Wed, Sep 25, 2002	14.32	14.42	14.32	14.34
2417	NYSE	BKN	Tue, Sep 24, 2002	14.50	14.50	14.41	14.42
2416	NYSE	BKN	Mon, Sep 23, 2002	14.41	14.46	14.41	14.43
2415	NYSE	BKN	Fri, Sep 20, 2002	14.41	14.47	14.40	14.46
2414	NYSE	BKN	Thu, Sep 19, 2002	14.44	14.48	14.41	14.48
2413	NYSE	BKN	Wed, Sep 18, 2002	14.45	14.55	14.41	14.45
2412	NYSE	BKN	Tue, Sep 17, 2002	14.37	14.48	14.37	14.41
2411	NYSE	BKN	Mon, Sep 16, 2002	14.50	14.57	14.38	14.38
2410	NYSE	BKN	Fri, Sep 13, 2002	14.51	14.51	14.41	14.41
2409	NYSE	BKN	Thu, Sep 12, 2002	14.40	14.50	14.40	14.43
2408	NYSE	BKN	Wed, Sep 11, 2002	14.54	14.54	14.45	14.47
2407	NYSE	BKN	Tue, Sep 10, 2002	14.54	14.54	14.46	14.54
2406	NYSE	BKN	Mon, Sep 9, 2002	14.45	14.53	14.45	14.49
2405	NYSE	BKN	Fri, Sep 6, 2002	14.50	14.50	14.40	14.45
2404	NYSE	BKN	Thu, Sep 5, 2002	14.49	14.49	14.40	14.49
2403	NYSE	BKN	Wed, Sep 4, 2002	14.46	14.49	14.31	14.49
2402	NYSE	BKN	Tue, Sep 3, 2002	14.27	14.46	14.22	14.42
2401	NYSE	BKN	Fri, Aug 30, 2002	14.20	14.30	14.20	14.30
2400	NYSE	BKN	Thu, Aug 29, 2002	14.13	14.24	14.12	14.20
2399	NYSE	BKN	Wed, Aug 28, 2002	14.12	14.21	14.04	14.12
2398	NYSE	BKN	Tue, Aug 27, 2002	14.15	14.15	14.04	14.05
2397	NYSE	BKN	Mon, Aug 26, 2002	14.14	14.20	14.10	14.20
2396	NYSE	BKN	Fri, Aug 23, 2002	14.15	14.19	14.15	14.18
2395	NYSE	BKN	Thu, Aug 22, 2002	14.23	14.23	14.16	14.16
2394	NYSE	BKN	Wed, Aug 21, 2002	14.18	14.24	14.18	14.18
2393	NYSE	BKN	Tue, Aug 20, 2002	14.18	14.20	14.16	14.20
2392	NYSE	BKN	Mon, Aug 19, 2002	14.11	14.16	14.10	14.16
2391	NYSE	BKN	Fri, Aug 16, 2002	14.09	14.11	14.09	14.11
2390	NYSE	BKN	Thu, Aug 15, 2002	14.14	14.18	13.98	14.11
2389	NYSE	BKN	Wed, Aug 14, 2002	14.41	14.45	14.18	14.20
2388	NYSE	BKN	Tue, Aug 13, 2002	14.38	14.49	14.38	14.40
2387	NYSE	BKN	Mon, Aug 12, 2002	14.19	14.50	14.19	14.40
2386	NYSE	BKN	Fri, Aug 9, 2002	14.14	14.21	14.09	14.15
2385	NYSE	BKN	Thu, Aug 8, 2002	14.21	14.22	14.14	14.16
2384	NYSE	BKN	Wed, Aug 7, 2002	14.16	14.23	14.15	14.15
2383	NYSE	BKN	Tue, Aug 6, 2002	14.15	14.35	14.15	14.20
2382	NYSE	BKN	Mon, Aug 5, 2002	14.06	14.15	14.02	14.15
2381	NYSE	BKN	Fri, Aug 2, 2002	14.07	14.09	14.03	14.09
2380	NYSE	BKN	Thu, Aug 1, 2002	14.05	14.07	13.97	14.07
2379	NYSE	BKN	Wed, Jul 31, 2002	14.00	14.05	14.00	14.02
2378	NYSE	BKN	Tue, Jul 30, 2002	14.02	14.08	13.99	14.04
2377	NYSE	BKN	Mon, Jul 29, 2002	13.95	14.05	13.95	13.98
2376	NYSE	BKN	Fri, Jul 26, 2002	13.90	13.99	13.83	13.95
2375	NYSE	BKN	Thu, Jul 25, 2002	14.01	14.03	13.82	13.99
2374	NYSE	BKN	Wed, Jul 24, 2002	14.03	14.05	14.03	14.04
2373	NYSE	BKN	Tue, Jul 23, 2002	14.00	14.09	14.00	14.04
2372	NYSE	BKN	Mon, Jul 22, 2002	14.00	14.00	13.91	13.98
2371	NYSE	BKN	Fri, Jul 19, 2002	13.86	14.00	13.86	14.00
2370	NYSE	BKN	Thu, Jul 18, 2002	14.00	14.00	13.84	13.93
2369	NYSE	BKN	Wed, Jul 17, 2002	14.00	14.07	13.95	14.07
2368	NYSE	BKN	Tue, Jul 16, 2002	13.97	14.07	13.95	14.01
2367	NYSE	BKN	Mon, Jul 15, 2002	13.95	14.10	13.85	13.97
2366	NYSE	BKN	Fri, Jul 12, 2002	13.99	14.00	13.96	13.98
2365	NYSE	BKN	Thu, Jul 11, 2002	13.82	14.05	13.82	13.96
2364	NYSE	BKN	Wed, Jul 10, 2002	14.00	14.20	13.94	14.00
2363	NYSE	BKN	Tue, Jul 9, 2002	13.89	14.00	13.83	14.00
2362	NYSE	BKN	Mon, Jul 8, 2002	13.90	13.92	13.82	13.91
2361	NYSE	BKN	Fri, Jul 5, 2002	13.89	13.93	13.85	13.85
2360	NYSE	BKN	Wed, Jul 3, 2002	13.89	13.90	13.80	13.89
2359	NYSE	BKN	Tue, Jul 2, 2002	13.82	13.89	13.75	13.88
2358	NYSE	BKN	Mon, Jul 1, 2002	13.72	13.85	13.72	13.82
2357	NYSE	BKN	Fri, Jun 28, 2002	13.73	13.73	13.61	13.70
2356	NYSE	BKN	Thu, Jun 27, 2002	13.74	13.74	13.63	13.63
2355	NYSE	BKN	Wed, Jun 26, 2002	13.64	13.75	13.59	13.75
2354	NYSE	BKN	Tue, Jun 25, 2002	13.59	13.62	13.58	13.58
2353	NYSE	BKN	Mon, Jun 24, 2002	13.59	13.65	13.59	13.59
2352	NYSE	BKN	Fri, Jun 21, 2002	13.61	13.65	13.59	13.59
2351	NYSE	BKN	Thu, Jun 20, 2002	13.60	13.64	13.58	13.61
2350	NYSE	BKN	Wed, Jun 19, 2002	13.65	13.69	13.60	13.60
2349	NYSE	BKN	Tue, Jun 18, 2002	13.64	13.65	13.59	13.65
2348	NYSE	BKN	Mon, Jun 17, 2002	13.61	13.65	13.60	13.60
2347	NYSE	BKN	Fri, Jun 14, 2002	13.61	13.66	13.60	13.65
2346	NYSE	BKN	Thu, Jun 13, 2002	13.60	13.64	13.60	13.61
2345	NYSE	BKN	Wed, Jun 12, 2002	13.60	13.60	13.52	13.59
2344	NYSE	BKN	Tue, Jun 11, 2002	13.58	13.60	13.58	13.60
2343	NYSE	BKN	Mon, Jun 10, 2002	13.55	13.58	13.54	13.58
2342	NYSE	BKN	Fri, Jun 7, 2002	13.63	13.66	13.59	13.65
2341	NYSE	BKN	Thu, Jun 6, 2002	13.57	13.63	13.57	13.63
2340	NYSE	BKN	Wed, Jun 5, 2002	13.63	13.66	13.56	13.56
2339	NYSE	BKN	Tue, Jun 4, 2002	13.72	13.72	13.63	13.68
2338	NYSE	BKN	Mon, Jun 3, 2002	13.69	13.75	13.63	13.68
2337	NYSE	BKN	Fri, May 31, 2002	13.63	13.68	13.57	13.68
2336	NYSE	BKN	Thu, May 30, 2002	13.68	13.68	13.57	13.58
2335	NYSE	BKN	Wed, May 29, 2002	13.61	13.66	13.58	13.62
2334	NYSE	BKN	Tue, May 28, 2002	13.60	13.60	13.58	13.60
2333	NYSE	BKN	Fri, May 24, 2002	13.60	13.60	13.57	13.60
2332	NYSE	BKN	Thu, May 23, 2002	13.52	13.60	13.52	13.57
2331	NYSE	BKN	Wed, May 22, 2002	13.45	13.57	13.45	13.52
2330	NYSE	BKN	Tue, May 21, 2002	13.44	13.50	13.44	13.49
2329	NYSE	BKN	Mon, May 20, 2002	13.41	13.44	13.40	13.43
2328	NYSE	BKN	Fri, May 17, 2002	13.46	13.48	13.40	13.41
2327	NYSE	BKN	Thu, May 16, 2002	13.39	13.45	13.39	13.45
2326	NYSE	BKN	Wed, May 15, 2002	13.38	13.42	13.37	13.41
2325	NYSE	BKN	Tue, May 14, 2002	13.33	13.40	13.33	13.33
2324	NYSE	BKN	Mon, May 13, 2002	13.46	13.50	13.37	13.37
2323	NYSE	BKN	Fri, May 10, 2002	13.39	13.50	13.39	13.50
2322	NYSE	BKN	Thu, May 9, 2002	13.31	13.39	13.31	13.35
2321	NYSE	BKN	Wed, May 8, 2002	13.37	13.38	13.32	13.32
2320	NYSE	BKN	Tue, May 7, 2002	13.37	13.44	13.36	13.38
2319	NYSE	BKN	Mon, May 6, 2002	13.37	13.45	13.37	13.37
2318	NYSE	BKN	Fri, May 3, 2002	13.42	13.46	13.34	13.34
2317	NYSE	BKN	Thu, May 2, 2002	13.44	13.47	13.42	13.46
2316	NYSE	BKN	Wed, May 1, 2002	13.47	13.48	13.44	13.44
2315	NYSE	BKN	Tue, Apr 30, 2002	13.50	13.50	13.40	13.45
2314	NYSE	BKN	Mon, Apr 29, 2002	13.55	13.56	13.50	13.50
2313	NYSE	BKN	Fri, Apr 26, 2002	13.48	13.57	13.42	13.51
2312	NYSE	BKN	Thu, Apr 25, 2002	13.40	13.45	13.36	13.41
2311	NYSE	BKN	Wed, Apr 24, 2002	13.39	13.45	13.35	13.45
2310	NYSE	BKN	Tue, Apr 23, 2002	13.33	13.39	13.33	13.35
2309	NYSE	BKN	Mon, Apr 22, 2002	13.31	13.35	13.31	13.35
2308	NYSE	BKN	Fri, Apr 19, 2002	13.30	13.33	13.27	13.32
2307	NYSE	BKN	Thu, Apr 18, 2002	13.26	13.30	13.26	13.28
2306	NYSE	BKN	Wed, Apr 17, 2002	13.25	13.29	13.23	13.28
2305	NYSE	BKN	Tue, Apr 16, 2002	13.28	13.29	13.20	13.28
2304	NYSE	BKN	Mon, Apr 15, 2002	13.20	13.21	13.17	13.18
2303	NYSE	BKN	Fri, Apr 12, 2002	13.20	13.20	13.09	13.17
2302	NYSE	BKN	Thu, Apr 11, 2002	13.10	13.20	13.10	13.16
2301	NYSE	BKN	Wed, Apr 10, 2002	13.19	13.25	13.18	13.25
2300	NYSE	BKN	Tue, Apr 9, 2002	13.16	13.21	13.16	13.21
2299	NYSE	BKN	Mon, Apr 8, 2002	13.20	13.25	13.19	13.19
2298	NYSE	BKN	Fri, Apr 5, 2002	13.19	13.22	13.17	13.18
2297	NYSE	BKN	Thu, Apr 4, 2002	13.21	13.21	13.15	13.15
2296	NYSE	BKN	Wed, Apr 3, 2002	13.15	13.18	13.10	13.18
2295	NYSE	BKN	Tue, Apr 2, 2002	13.08	13.18	13.06	13.18
2294	NYSE	BKN	Mon, Apr 1, 2002	13.22	13.24	13.09	13.09
2293	NYSE	BKN	Thu, Mar 28, 2002	13.29	13.29	13.17	13.18
2292	NYSE	BKN	Wed, Mar 27, 2002	13.22	13.29	13.20	13.29
2291	NYSE	BKN	Tue, Mar 26, 2002	13.20	13.25	13.12	13.20
2290	NYSE	BKN	Mon, Mar 25, 2002	13.16	13.19	13.15	13.19
2289	NYSE	BKN	Fri, Mar 22, 2002	13.15	13.23	13.15	13.23
2288	NYSE	BKN	Thu, Mar 21, 2002	13.09	13.23	13.09	13.23
2287	NYSE	BKN	Wed, Mar 20, 2002	13.14	13.14	13.09	13.09
2286	NYSE	BKN	Tue, Mar 19, 2002	13.25	13.25	13.16	13.16
2285	NYSE	BKN	Mon, Mar 18, 2002	13.33	13.33	13.25	13.25
2284	NYSE	BKN	Fri, Mar 15, 2002	13.29	13.33	13.22	13.26
2283	NYSE	BKN	Thu, Mar 14, 2002	13.25	13.36	13.23	13.23
2282	NYSE	BKN	Wed, Mar 13, 2002	13.27	13.29	13.18	13.28
2281	NYSE	BKN	Tue, Mar 12, 2002	13.45	13.45	13.22	13.30
2280	NYSE	BKN	Mon, Mar 11, 2002	13.53	13.53	13.38	13.38
2279	NYSE	BKN	Fri, Mar 8, 2002	13.73	13.74	13.53	13.53
2278	NYSE	BKN	Thu, Mar 7, 2002	13.80	13.80	13.73	13.78
2277	NYSE	BKN	Wed, Mar 6, 2002	13.75	13.80	13.75	13.80
2276	NYSE	BKN	Tue, Mar 5, 2002	13.73	13.79	13.72	13.79
2275	NYSE	BKN	Mon, Mar 4, 2002	13.73	13.77	13.73	13.73
2274	NYSE	BKN	Fri, Mar 1, 2002	13.74	13.77	13.72	13.73
2273	NYSE	BKN	Thu, Feb 28, 2002	13.76	13.76	13.72	13.76
2272	NYSE	BKN	Wed, Feb 27, 2002	13.73	13.77	13.72	13.76
2271	NYSE	BKN	Tue, Feb 26, 2002	13.75	13.78	13.73	13.78
2270	NYSE	BKN	Mon, Feb 25, 2002	13.73	13.75	13.68	13.73
2269	NYSE	BKN	Fri, Feb 22, 2002	13.68	13.75	13.65	13.68
2268	NYSE	BKN	Thu, Feb 21, 2002	13.61	13.69	13.61	13.63
2267	NYSE	BKN	Wed, Feb 20, 2002	13.65	13.65	13.56	13.65
2266	NYSE	BKN	Tue, Feb 19, 2002	13.66	13.68	13.61	13.61
2265	NYSE	BKN	Fri, Feb 15, 2002	13.66	13.67	13.62	13.62
2264	NYSE	BKN	Thu, Feb 14, 2002	13.61	13.68	13.61	13.62
2263	NYSE	BKN	Wed, Feb 13, 2002	13.69	13.69	13.57	13.67
2262	NYSE	BKN	Tue, Feb 12, 2002	13.70	13.73	13.68	13.73
2261	NYSE	BKN	Mon, Feb 11, 2002	13.68	13.75	13.68	13.70
2260	NYSE	BKN	Fri, Feb 8, 2002	13.64	13.76	13.64	13.76
2259	NYSE	BKN	Thu, Feb 7, 2002	13.62	13.69	13.62	13.69
2258	NYSE	BKN	Wed, Feb 6, 2002	13.65	13.68	13.62	13.62
2257	NYSE	BKN	Tue, Feb 5, 2002	13.53	13.61	13.51	13.61
2256	NYSE	BKN	Mon, Feb 4, 2002	13.59	13.59	13.53	13.53
2255	NYSE	BKN	Fri, Feb 1, 2002	13.55	13.56	13.45	13.56
2254	NYSE	BKN	Thu, Jan 31, 2002	13.55	13.56	13.51	13.53
2253	NYSE	BKN	Wed, Jan 30, 2002	13.49	13.52	13.49	13.52
2252	NYSE	BKN	Tue, Jan 29, 2002	13.41	13.50	13.41	13.50
2251	NYSE	BKN	Mon, Jan 28, 2002	13.40	13.42	13.35	13.42
2250	NYSE	BKN	Fri, Jan 25, 2002	13.39	13.40	13.36	13.40
2249	NYSE	BKN	Thu, Jan 24, 2002	13.39	13.41	13.34	13.34
2248	NYSE	BKN	Wed, Jan 23, 2002	13.44	13.44	13.37	13.39
2247	NYSE	BKN	Tue, Jan 22, 2002	13.40	13.44	13.36	13.37
2246	NYSE	BKN	Fri, Jan 18, 2002	13.41	13.47	13.36	13.36
2245	NYSE	BKN	Thu, Jan 17, 2002	13.40	13.48	13.40	13.42
2244	NYSE	BKN	Wed, Jan 16, 2002	13.43	13.48	13.42	13.48
2243	NYSE	BKN	Tue, Jan 15, 2002	13.50	13.50	13.45	13.45
2242	NYSE	BKN	Mon, Jan 14, 2002	13.40	13.49	13.40	13.49
2241	NYSE	BKN	Fri, Jan 11, 2002	13.40	13.40	13.29	13.32
2240	NYSE	BKN	Thu, Jan 10, 2002	13.33	13.49	13.31	13.49
2239	NYSE	BKN	Wed, Jan 9, 2002	13.34	13.41	13.29	13.41
2238	NYSE	BKN	Tue, Jan 8, 2002	13.37	13.37	13.32	13.34
2237	NYSE	BKN	Mon, Jan 7, 2002	13.31	13.38	13.27	13.30
2236	NYSE	BKN	Fri, Jan 4, 2002	13.28	13.30	13.26	13.30
2235	NYSE	BKN	Thu, Jan 3, 2002	13.40	13.40	13.28	13.32
2234	NYSE	BKN	Wed, Jan 2, 2002	13.44	13.45	13.40	13.40
2233	NYSE	BKN	Mon, Dec 31, 2001	13.39	13.40	13.35	13.40
2232	NYSE	BKN	Fri, Dec 28, 2001	13.30	13.40	13.30	13.35
2231	NYSE	BKN	Thu, Dec 27, 2001	13.20	13.32	13.20	13.31
2230	NYSE	BKN	Wed, Dec 26, 2001	13.04	13.19	13.04	13.19
2229	NYSE	BKN	Mon, Dec 24, 2001	13.02	13.09	12.99	13.03
2228	NYSE	BKN	Fri, Dec 21, 2001	13.07	13.08	13.02	13.02
2227	NYSE	BKN	Thu, Dec 20, 2001	13.09	13.14	13.02	13.14
2226	NYSE	BKN	Wed, Dec 19, 2001	13.04	13.15	13.04	13.09
2225	NYSE	BKN	Tue, Dec 18, 2001	13.01	13.05	13.01	13.02
2224	NYSE	BKN	Mon, Dec 17, 2001	13.02	13.02	13.00	13.01
2223	NYSE	BKN	Fri, Dec 14, 2001	13.11	13.11	13.06	13.06
2222	NYSE	BKN	Thu, Dec 13, 2001	13.34	13.40	13.18	13.18
2221	NYSE	BKN	Wed, Dec 12, 2001	13.36	13.44	13.35	13.38
2220	NYSE	BKN	Tue, Dec 11, 2001	13.38	13.43	13.36	13.43
2219	NYSE	BKN	Mon, Dec 10, 2001	13.37	13.42	13.26	13.41
2218	NYSE	BKN	Fri, Dec 7, 2001	13.41	13.44	13.34	13.40
2217	NYSE	BKN	Thu, Dec 6, 2001	13.34	13.47	13.34	13.40
2216	NYSE	BKN	Wed, Dec 5, 2001	13.58	13.58	13.41	13.44
2215	NYSE	BKN	Tue, Dec 4, 2001	13.52	13.60	13.45	13.58
2214	NYSE	BKN	Mon, Dec 3, 2001	13.51	13.53	13.47	13.50
2213	NYSE	BKN	Fri, Nov 30, 2001	13.62	13.62	13.46	13.46
2212	NYSE	BKN	Thu, Nov 29, 2001	13.55	13.62	13.49	13.56
2211	NYSE	BKN	Wed, Nov 28, 2001	13.50	13.59	13.46	13.58
2210	NYSE	BKN	Tue, Nov 27, 2001	13.45	13.50	13.44	13.45
2209	NYSE	BKN	Mon, Nov 26, 2001	13.45	13.51	13.43	13.49
2208	NYSE	BKN	Fri, Nov 23, 2001	13.46	13.46	13.45	13.45
2207	NYSE	BKN	Wed, Nov 21, 2001	13.51	13.56	13.45	13.50
2206	NYSE	BKN	Tue, Nov 20, 2001	13.56	13.60	13.45	13.45
2205	NYSE	BKN	Mon, Nov 19, 2001	13.56	13.59	13.45	13.55
2204	NYSE	BKN	Fri, Nov 16, 2001	13.57	13.69	13.55	13.56
2203	NYSE	BKN	Thu, Nov 15, 2001	13.70	13.70	13.54	13.54
2202	NYSE	BKN	Wed, Nov 14, 2001	13.81	13.85	13.71	13.71
2201	NYSE	BKN	Tue, Nov 13, 2001	13.63	13.77	13.63	13.77
2200	NYSE	BKN	Mon, Nov 12, 2001	13.74	13.76	13.67	13.70
2199	NYSE	BKN	Fri, Nov 9, 2001	13.82	13.85	13.74	13.81
2198	NYSE	BKN	Thu, Nov 8, 2001	13.83	13.83	13.80	13.80
2197	NYSE	BKN	Wed, Nov 7, 2001	13.81	13.85	13.80	13.85
2196	NYSE	BKN	Tue, Nov 6, 2001	13.83	13.86	13.80	13.84
2195	NYSE	BKN	Mon, Nov 5, 2001	13.81	13.81	13.80	13.80
2194	NYSE	BKN	Fri, Nov 2, 2001	13.90	13.96	13.81	13.81
2193	NYSE	BKN	Thu, Nov 1, 2001	13.77	13.84	13.75	13.84
2192	NYSE	BKN	Wed, Oct 31, 2001	13.72	13.75	13.72	13.73
2191	NYSE	BKN	Tue, Oct 30, 2001	13.63	13.73	13.63	13.70
2190	NYSE	BKN	Mon, Oct 29, 2001	13.59	13.70	13.59	13.64
2189	NYSE	BKN	Fri, Oct 26, 2001	13.62	13.66	13.54	13.56
2188	NYSE	BKN	Thu, Oct 25, 2001	13.60	13.72	13.55	13.60
2187	NYSE	BKN	Wed, Oct 24, 2001	13.60	13.65	13.60	13.65
2186	NYSE	BKN	Tue, Oct 23, 2001	13.58	13.63	13.55	13.57
2185	NYSE	BKN	Mon, Oct 22, 2001	13.49	13.56	13.40	13.56
2184	NYSE	BKN	Fri, Oct 19, 2001	13.47	13.52	13.45	13.52
2183	NYSE	BKN	Thu, Oct 18, 2001	13.45	13.52	13.45	13.50
2182	NYSE	BKN	Wed, Oct 17, 2001	13.47	13.52	13.45	13.50
2181	NYSE	BKN	Tue, Oct 16, 2001	13.49	13.52	13.45	13.48
2180	NYSE	BKN	Mon, Oct 15, 2001	13.52	13.52	13.44	13.47
2179	NYSE	BKN	Fri, Oct 12, 2001	13.55	13.60	13.52	13.52
2178	NYSE	BKN	Thu, Oct 11, 2001	13.45	13.55	13.45	13.55
2177	NYSE	BKN	Wed, Oct 10, 2001	13.46	13.57	13.46	13.57
2176	NYSE	BKN	Tue, Oct 9, 2001	13.52	13.52	13.41	13.50
2175	NYSE	BKN	Mon, Oct 8, 2001	13.73	13.73	13.45	13.50
2174	NYSE	BKN	Fri, Oct 5, 2001	13.69	13.69	13.62	13.68
2173	NYSE	BKN	Thu, Oct 4, 2001	13.78	13.78	13.62	13.68
2172	NYSE	BKN	Wed, Oct 3, 2001	13.69	13.70	13.58	13.70
2171	NYSE	BKN	Tue, Oct 2, 2001	13.50	13.70	13.46	13.60
2170	NYSE	BKN	Mon, Oct 1, 2001	13.50	13.60	13.45	13.49
2169	NYSE	BKN	Fri, Sep 28, 2001	13.53	13.54	13.45	13.45
2168	NYSE	BKN	Thu, Sep 27, 2001	13.70	13.79	13.40	13.45
2167	NYSE	BKN	Wed, Sep 26, 2001	13.55	13.80	13.55	13.78
2166	NYSE	BKN	Tue, Sep 25, 2001	13.15	13.55	13.15	13.42
2165	NYSE	BKN	Mon, Sep 24, 2001	13.12	13.34	13.12	13.13
2164	NYSE	BKN	Fri, Sep 21, 2001	13.11	13.12	12.90	13.12
2163	NYSE	BKN	Thu, Sep 20, 2001	13.54	13.54	13.20	13.21
2162	NYSE	BKN	Wed, Sep 19, 2001	13.72	13.72	13.43	13.54
2161	NYSE	BKN	Tue, Sep 18, 2001	13.78	13.84	13.75	13.83
2160	NYSE	BKN	Mon, Sep 17, 2001	13.75	13.86	13.73	13.82
2159	NYSE	BKN	Mon, Sep 10, 2001	13.85	13.88	13.84	13.84
2158	NYSE	BKN	Fri, Sep 7, 2001	13.80	13.86	13.76	13.86
2157	NYSE	BKN	Thu, Sep 6, 2001	13.80	13.80	13.73	13.77
2156	NYSE	BKN	Wed, Sep 5, 2001	13.82	13.82	13.75	13.80
2155	NYSE	BKN	Tue, Sep 4, 2001	13.87	13.91	13.75	13.75
2154	NYSE	BKN	Fri, Aug 31, 2001	13.93	13.93	13.87	13.87
2153	NYSE	BKN	Thu, Aug 30, 2001	13.85	13.93	13.85	13.93
2152	NYSE	BKN	Wed, Aug 29, 2001	13.88	13.97	13.85	13.85
2151	NYSE	BKN	Tue, Aug 28, 2001	13.84	13.88	13.81	13.82
2150	NYSE	BKN	Mon, Aug 27, 2001	13.89	13.95	13.84	13.84
2149	NYSE	BKN	Fri, Aug 24, 2001	13.81	13.95	13.81	13.95
2148	NYSE	BKN	Thu, Aug 23, 2001	13.76	13.89	13.70	13.88
2147	NYSE	BKN	Wed, Aug 22, 2001	13.73	13.76	13.71	13.71
2146	NYSE	BKN	Tue, Aug 21, 2001	13.69	13.76	13.68	13.72
2145	NYSE	BKN	Mon, Aug 20, 2001	13.69	13.69	13.58	13.68
2144	NYSE	BKN	Fri, Aug 17, 2001	13.82	13.82	13.68	13.68
2143	NYSE	BKN	Thu, Aug 16, 2001	13.83	13.83	13.78	13.78
2142	NYSE	BKN	Wed, Aug 15, 2001	13.79	13.83	13.73	13.82
2141	NYSE	BKN	Tue, Aug 14, 2001	13.80	13.80	13.74	13.75
2140	NYSE	BKN	Mon, Aug 13, 2001	13.85	13.92	13.78	13.80
2139	NYSE	BKN	Fri, Aug 10, 2001	13.94	14.10	13.92	14.10
2138	NYSE	BKN	Thu, Aug 9, 2001	13.62	13.80	13.62	13.80
2137	NYSE	BKN	Wed, Aug 8, 2001	13.65	13.67	13.60	13.65
2136	NYSE	BKN	Tue, Aug 7, 2001	13.59	13.62	13.57	13.62
2135	NYSE	BKN	Mon, Aug 6, 2001	13.58	13.58	13.57	13.57
2134	NYSE	BKN	Fri, Aug 3, 2001	13.54	13.57	13.54	13.57
2133	NYSE	BKN	Thu, Aug 2, 2001	13.53	13.57	13.53	13.54
2132	NYSE	BKN	Wed, Aug 1, 2001	13.49	13.50	13.49	13.49
2131	NYSE	BKN	Tue, Jul 31, 2001	13.48	13.49	13.46	13.49
2130	NYSE	BKN	Mon, Jul 30, 2001	13.46	13.49	13.41	13.44
2129	NYSE	BKN	Fri, Jul 27, 2001	13.44	13.49	13.42	13.42
2128	NYSE	BKN	Thu, Jul 26, 2001	13.39	13.46	13.39	13.39
2127	NYSE	BKN	Wed, Jul 25, 2001	13.39	13.39	13.35	13.35
2126	NYSE	BKN	Tue, Jul 24, 2001	13.39	13.39	13.34	13.38
2125	NYSE	BKN	Mon, Jul 23, 2001	13.32	13.39	13.32	13.35
2124	NYSE	BKN	Fri, Jul 20, 2001	13.30	13.38	13.28	13.37
2123	NYSE	BKN	Thu, Jul 19, 2001	13.25	13.35	13.25	13.34
2122	NYSE	BKN	Wed, Jul 18, 2001	13.31	13.32	13.25	13.25
2121	NYSE	BKN	Tue, Jul 17, 2001	13.30	13.33	13.30	13.31
2120	NYSE	BKN	Mon, Jul 16, 2001	13.33	13.33	13.30	13.30
2119	NYSE	BKN	Fri, Jul 13, 2001	13.36	13.39	13.33	13.33
2118	NYSE	BKN	Thu, Jul 12, 2001	13.41	13.47	13.40	13.40
2117	NYSE	BKN	Wed, Jul 11, 2001	13.49	13.49	13.43	13.47
2116	NYSE	BKN	Tue, Jul 10, 2001	13.47	13.49	13.44	13.49
2115	NYSE	BKN	Mon, Jul 9, 2001	13.48	13.48	13.41	13.42
2114	NYSE	BKN	Fri, Jul 6, 2001	13.44	13.47	13.39	13.47
2113	NYSE	BKN	Thu, Jul 5, 2001	13.35	13.53	13.35	13.47
2112	NYSE	BKN	Tue, Jul 3, 2001	13.38	13.38	13.35	13.38
2111	NYSE	BKN	Mon, Jul 2, 2001	13.32	13.38	13.26	13.38
2110	NYSE	BKN	Fri, Jun 29, 2001	13.31	13.32	13.26	13.32
2109	NYSE	BKN	Thu, Jun 28, 2001	13.28	13.30	13.26	13.26
2108	NYSE	BKN	Wed, Jun 27, 2001	13.30	13.36	13.28	13.28
2107	NYSE	BKN	Tue, Jun 26, 2001	13.23	13.30	13.22	13.30
2106	NYSE	BKN	Mon, Jun 25, 2001	13.23	13.25	13.23	13.25
2105	NYSE	BKN	Fri, Jun 22, 2001	13.25	13.25	13.23	13.25
2104	NYSE	BKN	Thu, Jun 21, 2001	13.25	13.29	13.25	13.25
2103	NYSE	BKN	Wed, Jun 20, 2001	13.25	13.29	13.25	13.25
2102	NYSE	BKN	Tue, Jun 19, 2001	13.29	13.30	13.25	13.29
2101	NYSE	BKN	Mon, Jun 18, 2001	13.30	13.30	13.24	13.26
2100	NYSE	BKN	Fri, Jun 15, 2001	13.24	13.29	13.24	13.28
2099	NYSE	BKN	Thu, Jun 14, 2001	13.30	13.37	13.24	13.24
2098	NYSE	BKN	Wed, Jun 13, 2001	13.29	13.40	13.29	13.30
2097	NYSE	BKN	Tue, Jun 12, 2001	13.37	13.40	13.35	13.36
2096	NYSE	BKN	Mon, Jun 11, 2001	13.31	13.37	13.31	13.34
2095	NYSE	BKN	Fri, Jun 8, 2001	13.32	13.35	13.31	13.31
2094	NYSE	BKN	Thu, Jun 7, 2001	13.31	13.37	13.31	13.36
2093	NYSE	BKN	Wed, Jun 6, 2001	13.34	13.35	13.32	13.32
2092	NYSE	BKN	Tue, Jun 5, 2001	13.31	13.40	13.31	13.40
2091	NYSE	BKN	Mon, Jun 4, 2001	13.34	13.34	13.31	13.31
2090	NYSE	BKN	Fri, Jun 1, 2001	13.36	13.37	13.31	13.34
2089	NYSE	BKN	Thu, May 31, 2001	13.33	13.36	13.28	13.31
2088	NYSE	BKN	Wed, May 30, 2001	13.21	13.34	13.21	13.30
2087	NYSE	BKN	Tue, May 29, 2001	13.25	13.34	13.21	13.30
2086	NYSE	BKN	Fri, May 25, 2001	13.25	13.25	13.19	13.25
2085	NYSE	BKN	Thu, May 24, 2001	13.27	13.27	13.19	13.25
2084	NYSE	BKN	Wed, May 23, 2001	13.31	13.34	13.22	13.22
2083	NYSE	BKN	Tue, May 22, 2001	13.19	13.30	13.19	13.30
2082	NYSE	BKN	Mon, May 21, 2001	13.18	13.20	13.14	13.20
2081	NYSE	BKN	Fri, May 18, 2001	13.18	13.22	13.18	13.18
2080	NYSE	BKN	Thu, May 17, 2001	13.16	13.22	13.16	13.22
2079	NYSE	BKN	Wed, May 16, 2001	13.20	13.20	13.14	13.14
2078	NYSE	BKN	Tue, May 15, 2001	13.22	13.22	13.20	13.20
2077	NYSE	BKN	Mon, May 14, 2001	13.29	13.33	13.22	13.29
2076	NYSE	BKN	Fri, May 11, 2001	13.21	13.30	13.20	13.29
2075	NYSE	BKN	Thu, May 10, 2001	13.33	13.37	13.31	13.31
2074	NYSE	BKN	Wed, May 9, 2001	13.33	13.33	13.25	13.33
2073	NYSE	BKN	Tue, May 8, 2001	13.31	13.33	13.21	13.28
2072	NYSE	BKN	Mon, May 7, 2001	13.30	13.32	13.24	13.31
2071	NYSE	BKN	Fri, May 4, 2001	13.37	13.37	13.33	13.33
2070	NYSE	BKN	Thu, May 3, 2001	13.41	13.44	13.35	13.37
2069	NYSE	BKN	Wed, May 2, 2001	13.40	13.41	13.37	13.41
2068	NYSE	BKN	Tue, May 1, 2001	13.31	13.40	13.31	13.36
2067	NYSE	BKN	Mon, Apr 30, 2001	13.40	13.40	13.31	13.38
2066	NYSE	BKN	Fri, Apr 27, 2001	13.35	13.38	13.32	13.38
2065	NYSE	BKN	Thu, Apr 26, 2001	13.41	13.41	13.34	13.35
2064	NYSE	BKN	Wed, Apr 25, 2001	13.30	13.34	13.29	13.31
2063	NYSE	BKN	Tue, Apr 24, 2001	13.25	13.32	13.25	13.30
2062	NYSE	BKN	Mon, Apr 23, 2001	13.40	13.40	13.30	13.30
2061	NYSE	BKN	Fri, Apr 20, 2001	13.33	13.45	13.33	13.40
2060	NYSE	BKN	Thu, Apr 19, 2001	13.31	13.40	13.31	13.38
2059	NYSE	BKN	Wed, Apr 18, 2001	13.41	13.41	13.31	13.31
2058	NYSE	BKN	Tue, Apr 17, 2001	13.40	13.41	13.40	13.41
2057	NYSE	BKN	Mon, Apr 16, 2001	13.33	13.45	13.33	13.35
2056	NYSE	BKN	Thu, Apr 12, 2001	13.30	13.42	13.30	13.40
2055	NYSE	BKN	Wed, Apr 11, 2001	13.36	13.41	13.30	13.30
2054	NYSE	BKN	Tue, Apr 10, 2001	13.31	13.39	13.30	13.39
2053	NYSE	BKN	Mon, Apr 9, 2001	13.31	13.39	13.31	13.35
2052	NYSE	BKN	Fri, Apr 6, 2001	13.32	13.37	13.30	13.31
2051	NYSE	BKN	Thu, Apr 5, 2001	13.28	13.45	13.28	13.32
2050	NYSE	BKN	Wed, Apr 4, 2001	13.25	13.39	13.25	13.30
2049	NYSE	BKN	Tue, Apr 3, 2001	13.42	13.42	13.25	13.25
2048	NYSE	BKN	Mon, Apr 2, 2001	13.40	13.41	13.32	13.32
2047	NYSE	BKN	Fri, Mar 30, 2001	13.38	13.40	13.32	13.40
2046	NYSE	BKN	Thu, Mar 29, 2001	13.40	13.40	13.32	13.32
2045	NYSE	BKN	Wed, Mar 28, 2001	13.23	13.40	13.23	13.40
2044	NYSE	BKN	Tue, Mar 27, 2001	13.27	13.31	13.22	13.22
2043	NYSE	BKN	Mon, Mar 26, 2001	13.39	13.39	13.27	13.27
2042	NYSE	BKN	Fri, Mar 23, 2001	13.37	13.48	13.37	13.39
2041	NYSE	BKN	Thu, Mar 22, 2001	13.41	13.42	13.38	13.40
2040	NYSE	BKN	Wed, Mar 21, 2001	13.50	13.52	13.44	13.44
2039	NYSE	BKN	Tue, Mar 20, 2001	13.50	13.55	13.50	13.50
2038	NYSE	BKN	Mon, Mar 19, 2001	13.36	13.50	13.34	13.50
2037	NYSE	BKN	Fri, Mar 16, 2001	13.34	13.44	13.34	13.36
2036	NYSE	BKN	Thu, Mar 15, 2001	13.37	13.40	13.34	13.40
2035	NYSE	BKN	Wed, Mar 14, 2001	13.35	13.38	13.28	13.38
2034	NYSE	BKN	Tue, Mar 13, 2001	13.25	13.36	13.25	13.25
2033	NYSE	BKN	Mon, Mar 12, 2001	13.35	13.38	13.30	13.33
2032	NYSE	BKN	Fri, Mar 9, 2001	13.47	13.50	13.36	13.36
2031	NYSE	BKN	Thu, Mar 8, 2001	13.56	13.56	13.52	13.52
2030	NYSE	BKN	Wed, Mar 7, 2001	13.54	13.55	13.47	13.51
2029	NYSE	BKN	Tue, Mar 6, 2001	13.54	13.54	13.50	13.50
2028	NYSE	BKN	Mon, Mar 5, 2001	13.47	13.55	13.47	13.48
2027	NYSE	BKN	Fri, Mar 2, 2001	13.61	13.61	13.53	13.57
2026	NYSE	BKN	Thu, Mar 1, 2001	13.54	13.61	13.54	13.55
2025	NYSE	BKN	Wed, Feb 28, 2001	13.49	13.54	13.47	13.54
2024	NYSE	BKN	Tue, Feb 27, 2001	13.36	13.49	13.35	13.49
2023	NYSE	BKN	Mon, Feb 26, 2001	13.30	13.40	13.28	13.40
2022	NYSE	BKN	Fri, Feb 23, 2001	13.25	13.30	13.22	13.30
2021	NYSE	BKN	Thu, Feb 22, 2001	13.26	13.31	13.21	13.30
2020	NYSE	BKN	Wed, Feb 21, 2001	13.30	13.30	13.26	13.27
2019	NYSE	BKN	Tue, Feb 20, 2001	13.38	13.38	13.25	13.31
2018	NYSE	BKN	Fri, Feb 16, 2001	13.37	13.38	13.31	13.32
2017	NYSE	BKN	Thu, Feb 15, 2001	13.50	13.50	13.39	13.45
2016	NYSE	BKN	Wed, Feb 14, 2001	13.57	13.57	13.50	13.54
2015	NYSE	BKN	Tue, Feb 13, 2001	13.56	13.57	13.48	13.57
2014	NYSE	BKN	Mon, Feb 12, 2001	13.68	13.69	13.52	13.56
2013	NYSE	BKN	Fri, Feb 9, 2001	13.65	13.65	13.60	13.60
2012	NYSE	BKN	Thu, Feb 8, 2001	13.87	13.87	13.65	13.69
2011	NYSE	BKN	Wed, Feb 7, 2001	13.81	13.85	13.77	13.85
2010	NYSE	BKN	Tue, Feb 6, 2001	13.64	13.85	13.63	13.85
2009	NYSE	BKN	Mon, Feb 5, 2001	13.67	13.69	13.62	13.63
2008	NYSE	BKN	Fri, Feb 2, 2001	13.60	13.60	13.57	13.57
2007	NYSE	BKN	Thu, Feb 1, 2001	13.65	13.65	13.55	13.55
2006	NYSE	BKN	Wed, Jan 31, 2001	13.50	13.64	13.50	13.59
2005	NYSE	BKN	Tue, Jan 30, 2001	13.45	13.55	13.45	13.55
2004	NYSE	BKN	Mon, Jan 29, 2001	13.43	13.50	13.36	13.50
2003	NYSE	BKN	Fri, Jan 26, 2001	13.38	13.44	13.31	13.44
2002	NYSE	BKN	Thu, Jan 25, 2001	13.44	13.44	13.31	13.31
2001	NYSE	BKN	Wed, Jan 24, 2001	13.56	13.63	13.44	13.44
2000	NYSE	BKN	Tue, Jan 23, 2001	13.69	13.72	13.56	13.63
1999	NYSE	BKN	Mon, Jan 22, 2001	13.81	13.81	13.75	13.75
1998	NYSE	BKN	Fri, Jan 19, 2001	13.81	13.81	13.69	13.78
1997	NYSE	BKN	Thu, Jan 18, 2001	13.75	13.81	13.69	13.75
1996	NYSE	BKN	Wed, Jan 17, 2001	13.75	13.81	13.69	13.69
1995	NYSE	BKN	Tue, Jan 16, 2001	13.69	13.81	13.69	13.75
1994	NYSE	BKN	Fri, Jan 12, 2001	13.81	13.81	13.69	13.69
1993	NYSE	BKN	Thu, Jan 11, 2001	13.63	13.88	13.63	13.88
1992	NYSE	BKN	Wed, Jan 10, 2001	13.75	13.81	13.69	13.69
1991	NYSE	BKN	Tue, Jan 9, 2001	13.75	13.81	13.56	13.69
1990	NYSE	BKN	Mon, Jan 8, 2001	13.25	13.75	13.19	13.75
1989	NYSE	BKN	Fri, Jan 5, 2001	13.06	13.25	13.00	13.19
1988	NYSE	BKN	Thu, Jan 4, 2001	13.06	13.19	13.00	13.06
1987	NYSE	BKN	Wed, Jan 3, 2001	13.13	13.25	13.06	13.06
1986	NYSE	BKN	Tue, Jan 2, 2001	13.00	13.13	12.94	13.13
1985	NYSE	BKN	Fri, Dec 29, 2000	13.00	13.06	12.94	12.94
1984	NYSE	BKN	Thu, Dec 28, 2000	12.88	12.97	12.81	12.94
1983	NYSE	BKN	Wed, Dec 27, 2000	12.88	12.94	12.81	12.88
1982	NYSE	BKN	Tue, Dec 26, 2000	12.81	12.94	12.75	12.81
1981	NYSE	BKN	Fri, Dec 22, 2000	12.75	12.94	12.69	12.81
1980	NYSE	BKN	Thu, Dec 21, 2000	12.63	12.75	12.63	12.69
1979	NYSE	BKN	Wed, Dec 20, 2000	12.63	12.75	12.50	12.75
1978	NYSE	BKN	Tue, Dec 19, 2000	12.50	12.63	12.50	12.56
1977	NYSE	BKN	Mon, Dec 18, 2000	12.19	12.56	12.19	12.50
1976	NYSE	BKN	Fri, Dec 15, 2000	12.25	12.31	12.19	12.19
1975	NYSE	BKN	Thu, Dec 14, 2000	12.19	12.38	12.19	12.25
1974	NYSE	BKN	Wed, Dec 13, 2000	12.06	12.25	12.06	12.19
1973	NYSE	BKN	Tue, Dec 12, 2000	12.13	12.19	12.06	12.13
1972	NYSE	BKN	Mon, Dec 11, 2000	12.13	12.19	12.13	12.19
1971	NYSE	BKN	Fri, Dec 8, 2000	12.06	12.19	12.06	12.13
1970	NYSE	BKN	Thu, Dec 7, 2000	12.19	12.19	12.06	12.19
1969	NYSE	BKN	Wed, Dec 6, 2000	12.06	12.19	12.06	12.19
1968	NYSE	BKN	Tue, Dec 5, 2000	12.31	12.38	12.06	12.06
1967	NYSE	BKN	Mon, Dec 4, 2000	12.31	12.38	12.19	12.25
1966	NYSE	BKN	Fri, Dec 1, 2000	12.13	12.31	12.00	12.31
1965	NYSE	BKN	Thu, Nov 30, 2000	12.06	12.06	12.00	12.00
1964	NYSE	BKN	Wed, Nov 29, 2000	12.06	12.06	12.00	12.06
1963	NYSE	BKN	Tue, Nov 28, 2000	12.06	12.13	12.00	12.13
1962	NYSE	BKN	Mon, Nov 27, 2000	12.06	12.13	12.00	12.06
1961	NYSE	BKN	Fri, Nov 24, 2000	12.00	12.00	12.00	12.00
1960	NYSE	BKN	Wed, Nov 22, 2000	11.94	12.06	11.94	12.00
1959	NYSE	BKN	Tue, Nov 21, 2000	11.94	11.94	11.81	11.81
1958	NYSE	BKN	Mon, Nov 20, 2000	12.00	12.06	11.94	11.94
1957	NYSE	BKN	Fri, Nov 17, 2000	12.00	12.00	11.94	12.00
1956	NYSE	BKN	Thu, Nov 16, 2000	11.94	12.00	11.94	12.00
1955	NYSE	BKN	Wed, Nov 15, 2000	12.00	12.00	11.94	12.00
1954	NYSE	BKN	Tue, Nov 14, 2000	12.00	12.00	11.88	11.94
1953	NYSE	BKN	Mon, Nov 13, 2000	12.00	12.00	11.88	11.94
1952	NYSE	BKN	Fri, Nov 10, 2000	12.06	12.13	12.00	12.06
1951	NYSE	BKN	Thu, Nov 9, 2000	12.00	12.03	11.94	12.03
1950	NYSE	BKN	Wed, Nov 8, 2000	11.94	12.00	11.94	12.00
1949	NYSE	BKN	Tue, Nov 7, 2000	12.06	12.09	11.94	11.94
1948	NYSE	BKN	Mon, Nov 6, 2000	12.00	12.09	12.00	12.06
1947	NYSE	BKN	Fri, Nov 3, 2000	12.13	12.13	12.00	12.00
1946	NYSE	BKN	Thu, Nov 2, 2000	12.13	12.19	12.13	12.13
1945	NYSE	BKN	Wed, Nov 1, 2000	12.19	12.19	12.13	12.16
1944	NYSE	BKN	Tue, Oct 31, 2000	12.06	12.19	12.06	12.19
1943	NYSE	BKN	Mon, Oct 30, 2000	12.06	12.19	12.06	12.06
1942	NYSE	BKN	Fri, Oct 27, 2000	12.19	12.25	12.06	12.13
1941	NYSE	BKN	Thu, Oct 26, 2000	12.19	12.19	12.13	12.16
1940	NYSE	BKN	Wed, Oct 25, 2000	12.13	12.25	12.13	12.13
1939	NYSE	BKN	Tue, Oct 24, 2000	12.13	12.19	12.13	12.13
1938	NYSE	BKN	Mon, Oct 23, 2000	12.06	12.19	12.06	12.13
1937	NYSE	BKN	Fri, Oct 20, 2000	12.00	12.06	12.00	12.06
1936	NYSE	BKN	Thu, Oct 19, 2000	12.00	12.06	11.94	12.00
1935	NYSE	BKN	Wed, Oct 18, 2000	12.00	12.06	11.94	12.06
1934	NYSE	BKN	Tue, Oct 17, 2000	12.13	12.13	12.00	12.13
1933	NYSE	BKN	Mon, Oct 16, 2000	12.06	12.16	12.06	12.16
1932	NYSE	BKN	Fri, Oct 13, 2000	12.13	12.19	12.06	12.06
1931	NYSE	BKN	Thu, Oct 12, 2000	12.13	12.25	12.13	12.25
1930	NYSE	BKN	Wed, Oct 11, 2000	12.13	12.25	12.13	12.13
1929	NYSE	BKN	Tue, Oct 10, 2000	12.19	12.19	12.13	12.13
1928	NYSE	BKN	Mon, Oct 9, 2000	12.31	12.31	12.13	12.13
1927	NYSE	BKN	Fri, Oct 6, 2000	12.31	12.31	12.19	12.25
1926	NYSE	BKN	Thu, Oct 5, 2000	12.38	12.38	12.25	12.25
1925	NYSE	BKN	Wed, Oct 4, 2000	12.25	12.38	12.25	12.31
1924	NYSE	BKN	Tue, Oct 3, 2000	12.38	12.38	12.25	12.31
1923	NYSE	BKN	Mon, Oct 2, 2000	12.50	12.50	12.31	12.31
1922	NYSE	BKN	Fri, Sep 29, 2000	12.44	12.56	12.38	12.50
1921	NYSE	BKN	Thu, Sep 28, 2000	12.38	12.44	12.38	12.44
1920	NYSE	BKN	Wed, Sep 27, 2000	12.25	12.38	12.25	12.38
1919	NYSE	BKN	Tue, Sep 26, 2000	12.19	12.38	12.19	12.38
1918	NYSE	BKN	Mon, Sep 25, 2000	12.13	12.31	12.13	12.31
1917	NYSE	BKN	Fri, Sep 22, 2000	12.19	12.31	12.19	12.25
1916	NYSE	BKN	Thu, Sep 21, 2000	12.31	12.31	12.25	12.31
1915	NYSE	BKN	Wed, Sep 20, 2000	12.38	12.38	12.25	12.31
1914	NYSE	BKN	Tue, Sep 19, 2000	12.38	12.44	12.38	12.44
1913	NYSE	BKN	Mon, Sep 18, 2000	12.38	12.44	12.38	12.44
1912	NYSE	BKN	Fri, Sep 15, 2000	12.44	12.50	12.38	12.44
1911	NYSE	BKN	Thu, Sep 14, 2000	12.44	12.50	12.44	12.50
1910	NYSE	BKN	Wed, Sep 13, 2000	12.50	12.56	12.44	12.56
1909	NYSE	BKN	Tue, Sep 12, 2000	12.56	12.63	12.56	12.63
1908	NYSE	BKN	Mon, Sep 11, 2000	12.63	12.63	12.56	12.63
1907	NYSE	BKN	Fri, Sep 8, 2000	12.63	12.69	12.63	12.69
1906	NYSE	BKN	Thu, Sep 7, 2000	12.69	12.69	12.63	12.63
1905	NYSE	BKN	Wed, Sep 6, 2000	12.69	12.75	12.69	12.75
1904	NYSE	BKN	Tue, Sep 5, 2000	12.63	12.69	12.63	12.69
1903	NYSE	BKN	Fri, Sep 1, 2000	12.63	12.75	12.63	12.75
1902	NYSE	BKN	Thu, Aug 31, 2000	12.69	12.69	12.63	12.69
1901	NYSE	BKN	Wed, Aug 30, 2000	12.56	12.69	12.56	12.63
1900	NYSE	BKN	Tue, Aug 29, 2000	12.50	12.63	12.50	12.63
1899	NYSE	BKN	Mon, Aug 28, 2000	12.63	12.63	12.44	12.56
1898	NYSE	BKN	Fri, Aug 25, 2000	12.56	12.63	12.50	12.63
1897	NYSE	BKN	Thu, Aug 24, 2000	12.63	12.69	12.50	12.69
1896	NYSE	BKN	Wed, Aug 23, 2000	12.63	12.63	12.56	12.63
1895	NYSE	BKN	Tue, Aug 22, 2000	12.63	12.63	12.56	12.56
1894	NYSE	BKN	Mon, Aug 21, 2000	12.69	12.69	12.63	12.63
1893	NYSE	BKN	Fri, Aug 18, 2000	12.50	12.69	12.50	12.69
1892	NYSE	BKN	Thu, Aug 17, 2000	12.63	12.63	12.50	12.63
1891	NYSE	BKN	Wed, Aug 16, 2000	12.63	12.69	12.56	12.56
1890	NYSE	BKN	Tue, Aug 15, 2000	12.56	12.63	12.56	12.63
1889	NYSE	BKN	Mon, Aug 14, 2000	12.50	12.56	12.50	12.56
1888	NYSE	BKN	Fri, Aug 11, 2000	12.50	12.50	12.44	12.50
1887	NYSE	BKN	Thu, Aug 10, 2000	12.56	12.63	12.50	12.56
1886	NYSE	BKN	Wed, Aug 9, 2000	12.50	12.63	12.50	12.63
1885	NYSE	BKN	Tue, Aug 8, 2000	12.50	12.63	12.50	12.63
1884	NYSE	BKN	Mon, Aug 7, 2000	12.44	12.56	12.38	12.56
1883	NYSE	BKN	Fri, Aug 4, 2000	12.31	12.44	12.25	12.44
1882	NYSE	BKN	Thu, Aug 3, 2000	12.31	12.38	12.31	12.34
1881	NYSE	BKN	Wed, Aug 2, 2000	12.31	12.31	12.25	12.31
1880	NYSE	BKN	Tue, Aug 1, 2000	12.31	12.31	12.19	12.31
1879	NYSE	BKN	Mon, Jul 31, 2000	12.25	12.31	12.19	12.31
1878	NYSE	BKN	Fri, Jul 28, 2000	12.25	12.31	12.25	12.25
1877	NYSE	BKN	Thu, Jul 27, 2000	12.19	12.38	12.19	12.25
1876	NYSE	BKN	Wed, Jul 26, 2000	12.25	12.31	12.19	12.19
1875	NYSE	BKN	Tue, Jul 25, 2000	12.19	12.31	12.19	12.31
1874	NYSE	BKN	Mon, Jul 24, 2000	12.13	12.25	12.13	12.25
1873	NYSE	BKN	Fri, Jul 21, 2000	12.19	12.19	12.13	12.19
1872	NYSE	BKN	Thu, Jul 20, 2000	12.13	12.19	12.13	12.19
1871	NYSE	BKN	Wed, Jul 19, 2000	12.06	12.13	12.06	12.13
1870	NYSE	BKN	Tue, Jul 18, 2000	12.06	12.13	12.06	12.06
1869	NYSE	BKN	Mon, Jul 17, 2000	12.19	12.19	12.06	12.06
1868	NYSE	BKN	Fri, Jul 14, 2000	12.19	12.19	12.06	12.19
1867	NYSE	BKN	Thu, Jul 13, 2000	12.19	12.19	12.13	12.13
1866	NYSE	BKN	Wed, Jul 12, 2000	12.13	12.19	12.13	12.19
1865	NYSE	BKN	Tue, Jul 11, 2000	12.06	12.19	12.06	12.19
1864	NYSE	BKN	Mon, Jul 10, 2000	12.06	12.19	12.00	12.06
1863	NYSE	BKN	Fri, Jul 7, 2000	12.25	12.31	12.00	12.06
1862	NYSE	BKN	Thu, Jul 6, 2000	12.38	12.38	12.25	12.25
1861	NYSE	BKN	Wed, Jul 5, 2000	12.44	12.44	12.38	12.38
1860	NYSE	BKN	Mon, Jul 3, 2000	12.44	12.44	12.38	12.44
1859	NYSE	BKN	Fri, Jun 30, 2000	12.50	12.50	12.44	12.44
1858	NYSE	BKN	Thu, Jun 29, 2000	12.44	12.44	12.38	12.44
1857	NYSE	BKN	Wed, Jun 28, 2000	12.38	12.44	12.38	12.44
1856	NYSE	BKN	Tue, Jun 27, 2000	12.31	12.38	12.31	12.38
1855	NYSE	BKN	Mon, Jun 26, 2000	12.38	12.38	12.31	12.38
1854	NYSE	BKN	Fri, Jun 23, 2000	12.31	12.38	12.31	12.31
1853	NYSE	BKN	Thu, Jun 22, 2000	12.31	12.38	12.25	12.38
1852	NYSE	BKN	Wed, Jun 21, 2000	12.38	12.38	12.31	12.38
1851	NYSE	BKN	Tue, Jun 20, 2000	12.38	12.38	12.31	12.31
1850	NYSE	BKN	Mon, Jun 19, 2000	12.31	12.38	12.31	12.38
1849	NYSE	BKN	Fri, Jun 16, 2000	12.31	12.38	12.31	12.31
1848	NYSE	BKN	Thu, Jun 15, 2000	12.31	12.38	12.31	12.31
1847	NYSE	BKN	Wed, Jun 14, 2000	12.38	12.38	12.31	12.38
1846	NYSE	BKN	Tue, Jun 13, 2000	12.31	12.38	12.25	12.38
1845	NYSE	BKN	Mon, Jun 12, 2000	12.38	12.50	12.31	12.38
1844	NYSE	BKN	Fri, Jun 9, 2000	12.38	12.44	12.38	12.44
1843	NYSE	BKN	Thu, Jun 8, 2000	12.31	12.44	12.31	12.44
1842	NYSE	BKN	Wed, Jun 7, 2000	12.31	12.44	12.31	12.38
1841	NYSE	BKN	Tue, Jun 6, 2000	12.38	12.44	12.38	12.44
1840	NYSE	BKN	Mon, Jun 5, 2000	12.31	12.44	12.31	12.44
1839	NYSE	BKN	Fri, Jun 2, 2000	12.31	12.31	12.25	12.25
1838	NYSE	BKN	Thu, Jun 1, 2000	12.19	12.19	12.13	12.19
1837	NYSE	BKN	Wed, May 31, 2000	12.13	12.13	12.06	12.13
1836	NYSE	BKN	Tue, May 30, 2000	12.19	12.19	12.06	12.13
1835	NYSE	BKN	Fri, May 26, 2000	12.13	12.19	12.13	12.13
1834	NYSE	BKN	Thu, May 25, 2000	12.06	12.13	12.06	12.13
1833	NYSE	BKN	Wed, May 24, 2000	12.13	12.13	12.06	12.06
1832	NYSE	BKN	Tue, May 23, 2000	12.13	12.13	12.06	12.06
1831	NYSE	BKN	Mon, May 22, 2000	12.13	12.19	12.06	12.19
1830	NYSE	BKN	Fri, May 19, 2000	12.19	12.25	12.06	12.13
1829	NYSE	BKN	Thu, May 18, 2000	12.13	12.25	12.13	12.19
1828	NYSE	BKN	Wed, May 17, 2000	12.25	12.25	12.13	12.13
1827	NYSE	BKN	Tue, May 16, 2000	12.19	12.31	12.19	12.31
1826	NYSE	BKN	Mon, May 15, 2000	12.19	12.31	12.19	12.19
1825	NYSE	BKN	Fri, May 12, 2000	12.19	12.25	12.19	12.19
1824	NYSE	BKN	Thu, May 11, 2000	12.13	12.25	12.13	12.19
1823	NYSE	BKN	Wed, May 10, 2000	12.31	12.31	12.25	12.25
1822	NYSE	BKN	Tue, May 9, 2000	12.31	12.38	12.25	12.25
1821	NYSE	BKN	Mon, May 8, 2000	12.38	12.44	12.31	12.31
1820	NYSE	BKN	Fri, May 5, 2000	12.38	12.44	12.38	12.38
1819	NYSE	BKN	Thu, May 4, 2000	12.38	12.50	12.38	12.38
1818	NYSE	BKN	Wed, May 3, 2000	12.38	12.44	12.38	12.44
1817	NYSE	BKN	Tue, May 2, 2000	12.50	12.56	12.38	12.38
1816	NYSE	BKN	Mon, May 1, 2000	12.50	12.56	12.44	12.44
1815	NYSE	BKN	Fri, Apr 28, 2000	12.50	12.56	12.50	12.50
1814	NYSE	BKN	Thu, Apr 27, 2000	12.50	12.50	12.44	12.50
1813	NYSE	BKN	Wed, Apr 26, 2000	12.50	12.56	12.44	12.50
1812	NYSE	BKN	Tue, Apr 25, 2000	12.38	12.50	12.38	12.50
1811	NYSE	BKN	Mon, Apr 24, 2000	12.38	12.44	12.38	12.38
1810	NYSE	BKN	Thu, Apr 20, 2000	12.38	12.44	12.38	12.38
1809	NYSE	BKN	Wed, Apr 19, 2000	12.38	12.44	12.38	12.38
1808	NYSE	BKN	Tue, Apr 18, 2000	12.25	12.44	12.19	12.44
1807	NYSE	BKN	Mon, Apr 17, 2000	12.25	12.31	12.25	12.31
1806	NYSE	BKN	Fri, Apr 14, 2000	12.25	12.31	12.25	12.25
1805	NYSE	BKN	Thu, Apr 13, 2000	12.19	12.31	12.19	12.31
1804	NYSE	BKN	Wed, Apr 12, 2000	12.25	12.25	12.13	12.25
1803	NYSE	BKN	Tue, Apr 11, 2000	12.19	12.31	12.19	12.31
1802	NYSE	BKN	Mon, Apr 10, 2000	12.13	12.25	12.13	12.25
1801	NYSE	BKN	Fri, Apr 7, 2000	12.13	12.19	12.13	12.19
1800	NYSE	BKN	Thu, Apr 6, 2000	12.19	12.31	12.13	12.19
1799	NYSE	BKN	Wed, Apr 5, 2000	12.25	12.25	12.13	12.25
1798	NYSE	BKN	Tue, Apr 4, 2000	12.13	12.25	12.06	12.25
1797	NYSE	BKN	Mon, Apr 3, 2000	12.13	12.13	12.00	12.00
1796	NYSE	BKN	Fri, Mar 31, 2000	12.06	12.06	12.00	12.06
1795	NYSE	BKN	Thu, Mar 30, 2000	12.00	12.00	11.94	12.00
1794	NYSE	BKN	Wed, Mar 29, 2000	11.94	12.00	11.88	12.00
1793	NYSE	BKN	Tue, Mar 28, 2000	11.81	11.94	11.81	11.94
1792	NYSE	BKN	Mon, Mar 27, 2000	11.75	11.88	11.75	11.75
1791	NYSE	BKN	Fri, Mar 24, 2000	11.75	11.88	11.75	11.88
1790	NYSE	BKN	Thu, Mar 23, 2000	11.75	11.88	11.75	11.75
1789	NYSE	BKN	Wed, Mar 22, 2000	11.81	11.88	11.81	11.88
1788	NYSE	BKN	Tue, Mar 21, 2000	11.69	11.81	11.69	11.81
1787	NYSE	BKN	Mon, Mar 20, 2000	11.63	11.81	11.63	11.69
1786	NYSE	BKN	Fri, Mar 17, 2000	11.56	11.63	11.56	11.63
1785	NYSE	BKN	Thu, Mar 16, 2000	11.63	11.69	11.56	11.56
1784	NYSE	BKN	Wed, Mar 15, 2000	11.69	11.75	11.50	11.63
1783	NYSE	BKN	Tue, Mar 14, 2000	11.88	11.94	11.69	11.69
1782	NYSE	BKN	Mon, Mar 13, 2000	12.00	12.00	11.88	11.88
1781	NYSE	BKN	Fri, Mar 10, 2000	12.13	12.19	12.06	12.13
1780	NYSE	BKN	Thu, Mar 9, 2000	12.19	12.25	12.13	12.13
1779	NYSE	BKN	Wed, Mar 8, 2000	12.31	12.31	12.19	12.25
1778	NYSE	BKN	Tue, Mar 7, 2000	12.25	12.31	12.19	12.25
1777	NYSE	BKN	Mon, Mar 6, 2000	12.31	12.31	12.25	12.25
1776	NYSE	BKN	Fri, Mar 3, 2000	12.44	12.44	12.25	12.31
1775	NYSE	BKN	Thu, Mar 2, 2000	12.50	12.56	12.38	12.50
1774	NYSE	BKN	Wed, Mar 1, 2000	12.63	12.63	12.44	12.44
1773	NYSE	BKN	Tue, Feb 29, 2000	12.69	12.69	12.50	12.63
1772	NYSE	BKN	Mon, Feb 28, 2000	12.69	12.69	12.63	12.69
1771	NYSE	BKN	Fri, Feb 25, 2000	12.63	12.75	12.63	12.69
1770	NYSE	BKN	Thu, Feb 24, 2000	12.56	12.75	12.56	12.75
1769	NYSE	BKN	Wed, Feb 23, 2000	12.63	12.63	12.50	12.63
1768	NYSE	BKN	Tue, Feb 22, 2000	12.50	12.63	12.50	12.56
1767	NYSE	BKN	Fri, Feb 18, 2000	12.56	12.59	12.50	12.50
1766	NYSE	BKN	Thu, Feb 17, 2000	12.56	12.63	12.56	12.63
1765	NYSE	BKN	Wed, Feb 16, 2000	12.56	12.63	12.50	12.63
1764	NYSE	BKN	Tue, Feb 15, 2000	12.69	12.69	12.50	12.56
1763	NYSE	BKN	Mon, Feb 14, 2000	12.75	12.75	12.63	12.63
1762	NYSE	BKN	Fri, Feb 11, 2000	12.75	12.75	12.69	12.69
1761	NYSE	BKN	Thu, Feb 10, 2000	12.88	12.88	12.81	12.81
1760	NYSE	BKN	Wed, Feb 9, 2000	12.81	12.81	12.75	12.75
1759	NYSE	BKN	Tue, Feb 8, 2000	12.75	12.81	12.75	12.81
1758	NYSE	BKN	Mon, Feb 7, 2000	12.94	12.94	12.75	12.75
1757	NYSE	BKN	Fri, Feb 4, 2000	12.88	13.00	12.81	12.88
1756	NYSE	BKN	Thu, Feb 3, 2000	12.75	12.88	12.75	12.81
1755	NYSE	BKN	Wed, Feb 2, 2000	12.88	12.88	12.63	12.69
1754	NYSE	BKN	Tue, Feb 1, 2000	12.75	12.88	12.69	12.81
1753	NYSE	BKN	Mon, Jan 31, 2000	12.88	12.88	12.75	12.75
1752	NYSE	BKN	Fri, Jan 28, 2000	12.81	12.88	12.81	12.81
1751	NYSE	BKN	Thu, Jan 27, 2000	12.69	12.81	12.63	12.81
1750	NYSE	BKN	Wed, Jan 26, 2000	12.56	12.69	12.56	12.63
1749	NYSE	BKN	Tue, Jan 25, 2000	12.69	12.69	12.50	12.63
1748	NYSE	BKN	Mon, Jan 24, 2000	12.63	12.69	12.63	12.63
1747	NYSE	BKN	Fri, Jan 21, 2000	12.75	12.75	12.63	12.63
1746	NYSE	BKN	Thu, Jan 20, 2000	12.75	12.81	12.69	12.75
1745	NYSE	BKN	Wed, Jan 19, 2000	12.75	12.81	12.75	12.81
1744	NYSE	BKN	Tue, Jan 18, 2000	12.75	12.88	12.75	12.88
1743	NYSE	BKN	Fri, Jan 14, 2000	12.75	12.81	12.75	12.75
1742	NYSE	BKN	Thu, Jan 13, 2000	12.69	12.69	12.69	12.69
1741	NYSE	BKN	Wed, Jan 12, 2000	12.75	12.81	12.69	12.69
1740	NYSE	BKN	Tue, Jan 11, 2000	12.88	12.94	12.88	12.88
1739	NYSE	BKN	Mon, Jan 10, 2000	12.81	12.94	12.81	12.94
1738	NYSE	BKN	Fri, Jan 7, 2000	12.75	12.88	12.75	12.81
1737	NYSE	BKN	Thu, Jan 6, 2000	12.88	12.94	12.81	12.81
1736	NYSE	BKN	Wed, Jan 5, 2000	12.88	12.94	12.88	12.88
1735	NYSE	BKN	Tue, Jan 4, 2000	12.88	12.88	12.75	12.88
1734	NYSE	BKN	Mon, Jan 3, 2000	12.81	12.94	12.81	12.88
1733	NYSE	BKN	Fri, Dec 31, 1999	13.00	13.06	12.88	12.88
1732	NYSE	BKN	Thu, Dec 30, 1999	13.06	13.19	12.94	13.06
1731	NYSE	BKN	Wed, Dec 29, 1999	13.06	13.19	12.94	13.06
1730	NYSE	BKN	Tue, Dec 28, 1999	12.69	13.13	12.69	13.06
1729	NYSE	BKN	Mon, Dec 27, 1999	12.69	12.75	12.38	12.75
1728	NYSE	BKN	Thu, Dec 23, 1999	12.19	12.88	12.13	12.75
1727	NYSE	BKN	Wed, Dec 22, 1999	12.06	12.19	12.00	12.13
1726	NYSE	BKN	Tue, Dec 21, 1999	12.06	12.13	12.00	12.13
1725	NYSE	BKN	Mon, Dec 20, 1999	12.00	12.13	11.75	12.06
1724	NYSE	BKN	Fri, Dec 17, 1999	12.00	12.06	12.00	12.06
1723	NYSE	BKN	Thu, Dec 16, 1999	12.06	12.19	12.00	12.06
1722	NYSE	BKN	Wed, Dec 15, 1999	12.13	12.25	12.06	12.06
1721	NYSE	BKN	Tue, Dec 14, 1999	12.06	12.31	12.00	12.31
1720	NYSE	BKN	Mon, Dec 13, 1999	12.25	12.38	12.19	12.25
1719	NYSE	BKN	Fri, Dec 10, 1999	12.31	12.38	12.19	12.38
1718	NYSE	BKN	Thu, Dec 9, 1999	12.25	12.31	12.25	12.31
1717	NYSE	BKN	Wed, Dec 8, 1999	12.38	12.38	12.25	12.25
1716	NYSE	BKN	Tue, Dec 7, 1999	12.50	12.63	12.38	12.38
1715	NYSE	BKN	Mon, Dec 6, 1999	12.50	12.63	12.44	12.56
1714	NYSE	BKN	Fri, Dec 3, 1999	12.44	12.63	12.44	12.50
1713	NYSE	BKN	Thu, Dec 2, 1999	12.31	12.50	12.31	12.50
1712	NYSE	BKN	Wed, Dec 1, 1999	12.31	12.44	12.31	12.31
1711	NYSE	BKN	Tue, Nov 30, 1999	12.56	12.56	12.31	12.38
1710	NYSE	BKN	Mon, Nov 29, 1999	12.63	12.63	12.50	12.50
1709	NYSE	BKN	Fri, Nov 26, 1999	12.69	12.81	12.69	12.75
1708	NYSE	BKN	Wed, Nov 24, 1999	12.69	12.75	12.56	12.69
1707	NYSE	BKN	Tue, Nov 23, 1999	12.81	12.81	12.63	12.63
1706	NYSE	BKN	Mon, Nov 22, 1999	12.81	12.94	12.81	12.88
1705	NYSE	BKN	Fri, Nov 19, 1999	12.94	13.00	12.81	12.94
1704	NYSE	BKN	Thu, Nov 18, 1999	13.06	13.13	13.00	13.00
1703	NYSE	BKN	Wed, Nov 17, 1999	13.13	13.13	13.06	13.06
1702	NYSE	BKN	Tue, Nov 16, 1999	13.19	13.25	13.13	13.19
1701	NYSE	BKN	Mon, Nov 15, 1999	13.13	13.25	13.06	13.25
1700	NYSE	BKN	Fri, Nov 12, 1999	13.13	13.13	13.06	13.06
1699	NYSE	BKN	Thu, Nov 11, 1999	13.06	13.13	13.06	13.13
1698	NYSE	BKN	Wed, Nov 10, 1999	13.13	13.13	13.06	13.13
1697	NYSE	BKN	Tue, Nov 9, 1999	13.19	13.25	13.13	13.25
1696	NYSE	BKN	Mon, Nov 8, 1999	13.19	13.19	13.13	13.19
1695	NYSE	BKN	Fri, Nov 5, 1999	13.19	13.25	13.13	13.13
1694	NYSE	BKN	Thu, Nov 4, 1999	13.19	13.25	13.13	13.13
1693	NYSE	BKN	Wed, Nov 3, 1999	13.13	13.19	13.06	13.06
1692	NYSE	BKN	Tue, Nov 2, 1999	13.19	13.19	13.13	13.19
1691	NYSE	BKN	Mon, Nov 1, 1999	13.25	13.25	13.19	13.19
1690	NYSE	BKN	Fri, Oct 29, 1999	13.13	13.25	13.13	13.13
1689	NYSE	BKN	Thu, Oct 28, 1999	13.19	13.25	13.13	13.13
1688	NYSE	BKN	Wed, Oct 27, 1999	13.00	13.13	13.00	13.13
1687	NYSE	BKN	Tue, Oct 26, 1999	13.00	13.13	13.00	13.00
1686	NYSE	BKN	Mon, Oct 25, 1999	13.13	13.19	13.00	13.00
1685	NYSE	BKN	Fri, Oct 22, 1999	13.13	13.19	13.06	13.06
1684	NYSE	BKN	Thu, Oct 21, 1999	13.19	13.25	13.13	13.13
1683	NYSE	BKN	Wed, Oct 20, 1999	13.38	13.44	13.13	13.25
1682	NYSE	BKN	Tue, Oct 19, 1999	13.50	13.50	13.38	13.44
1681	NYSE	BKN	Mon, Oct 18, 1999	13.38	13.50	13.38	13.50
1680	NYSE	BKN	Fri, Oct 15, 1999	13.44	13.50	13.38	13.44
1679	NYSE	BKN	Thu, Oct 14, 1999	13.44	13.50	13.44	13.44
1678	NYSE	BKN	Wed, Oct 13, 1999	13.44	13.50	13.38	13.44
1677	NYSE	BKN	Tue, Oct 12, 1999	13.63	13.69	13.56	13.56
1676	NYSE	BKN	Mon, Oct 11, 1999	13.63	13.69	13.56	13.63
1675	NYSE	BKN	Fri, Oct 8, 1999	13.56	13.63	13.50	13.63
1674	NYSE	BKN	Thu, Oct 7, 1999	13.56	13.69	13.50	13.50
1673	NYSE	BKN	Wed, Oct 6, 1999	13.63	13.69	13.63	13.63
1672	NYSE	BKN	Tue, Oct 5, 1999	13.56	13.63	13.56	13.56
1671	NYSE	BKN	Mon, Oct 4, 1999	13.50	13.63	13.50	13.56
1670	NYSE	BKN	Fri, Oct 1, 1999	13.63	13.63	13.50	13.56
1669	NYSE	BKN	Thu, Sep 30, 1999	13.56	13.63	13.50	13.50
1668	NYSE	BKN	Wed, Sep 29, 1999	13.56	13.56	13.50	13.56
1667	NYSE	BKN	Tue, Sep 28, 1999	13.50	13.50	13.38	13.50
1666	NYSE	BKN	Mon, Sep 27, 1999	13.38	13.50	13.31	13.50
1665	NYSE	BKN	Fri, Sep 24, 1999	13.38	13.44	13.31	13.44
1664	NYSE	BKN	Thu, Sep 23, 1999	13.31	13.38	13.31	13.31
1663	NYSE	BKN	Wed, Sep 22, 1999	13.44	13.50	13.31	13.44
1662	NYSE	BKN	Tue, Sep 21, 1999	13.44	13.44	13.38	13.38
1661	NYSE	BKN	Mon, Sep 20, 1999	13.44	13.50	13.38	13.44
1660	NYSE	BKN	Fri, Sep 17, 1999	13.38	13.50	13.31	13.44
1659	NYSE	BKN	Thu, Sep 16, 1999	12.94	13.38	12.88	13.38
1658	NYSE	BKN	Wed, Sep 15, 1999	13.38	13.38	12.75	13.06
1657	NYSE	BKN	Tue, Sep 14, 1999	13.19	13.31	13.19	13.31
1656	NYSE	BKN	Mon, Sep 13, 1999	13.25	13.31	13.19	13.31
1655	NYSE	BKN	Fri, Sep 10, 1999	13.44	13.44	13.38	13.44
1654	NYSE	BKN	Thu, Sep 9, 1999	13.44	13.44	13.38	13.44
1653	NYSE	BKN	Wed, Sep 8, 1999	13.50	13.56	13.38	13.44
1652	NYSE	BKN	Tue, Sep 7, 1999	13.50	13.53	13.44	13.50
1651	NYSE	BKN	Fri, Sep 3, 1999	13.50	13.56	13.31	13.50
1650	NYSE	BKN	Thu, Sep 2, 1999	13.63	13.63	13.38	13.38
1649	NYSE	BKN	Wed, Sep 1, 1999	13.63	13.69	13.56	13.63
1648	NYSE	BKN	Tue, Aug 31, 1999	13.63	13.75	13.56	13.63
1647	NYSE	BKN	Mon, Aug 30, 1999	13.81	13.81	13.69	13.75
1646	NYSE	BKN	Fri, Aug 27, 1999	13.75	13.81	13.69	13.81
1645	NYSE	BKN	Thu, Aug 26, 1999	13.63	13.75	13.50	13.75
1644	NYSE	BKN	Wed, Aug 25, 1999	13.56	13.63	13.50	13.63
1643	NYSE	BKN	Tue, Aug 24, 1999	13.50	13.63	13.38	13.63
1642	NYSE	BKN	Mon, Aug 23, 1999	13.56	13.63	13.38	13.50
1641	NYSE	BKN	Fri, Aug 20, 1999	13.63	13.69	13.50	13.56
1640	NYSE	BKN	Thu, Aug 19, 1999	13.75	13.81	13.63	13.69
1639	NYSE	BKN	Wed, Aug 18, 1999	13.75	13.81	13.75	13.75
1638	NYSE	BKN	Tue, Aug 17, 1999	13.88	14.00	13.75	13.75
1637	NYSE	BKN	Mon, Aug 16, 1999	14.00	14.00	13.88	13.88
1636	NYSE	BKN	Fri, Aug 13, 1999	14.06	14.06	13.94	14.06
1635	NYSE	BKN	Thu, Aug 12, 1999	14.19	14.19	14.06	14.06
1634	NYSE	BKN	Wed, Aug 11, 1999	14.31	14.31	14.19	14.25
1633	NYSE	BKN	Tue, Aug 10, 1999	14.25	14.31	14.19	14.31
1632	NYSE	BKN	Mon, Aug 9, 1999	14.50	14.50	14.31	14.38
1631	NYSE	BKN	Fri, Aug 6, 1999	14.44	14.50	14.44	14.50
1630	NYSE	BKN	Thu, Aug 5, 1999	14.38	14.50	14.38	14.50
1629	NYSE	BKN	Wed, Aug 4, 1999	14.44	14.50	14.38	14.44
1628	NYSE	BKN	Tue, Aug 3, 1999	14.44	14.50	14.38	14.44
1627	NYSE	BKN	Mon, Aug 2, 1999	14.44	14.50	14.44	14.44
1626	NYSE	BKN	Fri, Jul 30, 1999	14.56	14.56	14.44	14.50
1625	NYSE	BKN	Thu, Jul 29, 1999	14.50	14.56	14.44	14.50
1624	NYSE	BKN	Wed, Jul 28, 1999	14.56	14.56	14.44	14.56
1623	NYSE	BKN	Tue, Jul 27, 1999	14.44	14.56	14.44	14.50
1622	NYSE	BKN	Mon, Jul 26, 1999	14.38	14.50	14.38	14.44
1621	NYSE	BKN	Fri, Jul 23, 1999	14.50	14.56	14.44	14.50
1620	NYSE	BKN	Thu, Jul 22, 1999	14.44	14.50	14.44	14.44
1619	NYSE	BKN	Wed, Jul 21, 1999	14.44	14.50	14.44	14.44
1618	NYSE	BKN	Tue, Jul 20, 1999	14.38	14.50	14.31	14.44
1617	NYSE	BKN	Mon, Jul 19, 1999	14.44	14.44	14.38	14.38
1616	NYSE	BKN	Fri, Jul 16, 1999	14.31	14.44	14.31	14.44
1615	NYSE	BKN	Thu, Jul 15, 1999	14.63	14.69	14.25	14.25
1614	NYSE	BKN	Wed, Jul 14, 1999	14.69	14.69	14.56	14.63
1613	NYSE	BKN	Tue, Jul 13, 1999	14.63	14.69	14.50	14.69
1612	NYSE	BKN	Mon, Jul 12, 1999	14.63	14.69	14.63	14.69
1611	NYSE	BKN	Fri, Jul 9, 1999	14.69	14.69	14.69	14.69
1610	NYSE	BKN	Thu, Jul 8, 1999	14.69	14.69	14.63	14.69
1609	NYSE	BKN	Wed, Jul 7, 1999	14.63	14.69	14.56	14.69
1608	NYSE	BKN	Tue, Jul 6, 1999	14.69	14.69	14.56	14.63
1607	NYSE	BKN	Fri, Jul 2, 1999	14.63	14.63	14.56	14.63
1606	NYSE	BKN	Thu, Jul 1, 1999	14.56	14.63	14.50	14.56
1605	NYSE	BKN	Wed, Jun 30, 1999	14.50	14.56	14.44	14.56
1604	NYSE	BKN	Tue, Jun 29, 1999	14.50	14.56	14.44	14.56
1603	NYSE	BKN	Mon, Jun 28, 1999	14.56	14.56	14.44	14.44
1602	NYSE	BKN	Fri, Jun 25, 1999	14.56	14.63	14.50	14.50
1601	NYSE	BKN	Thu, Jun 24, 1999	14.56	14.63	14.56	14.56
1600	NYSE	BKN	Wed, Jun 23, 1999	14.63	14.63	14.50	14.56
1599	NYSE	BKN	Tue, Jun 22, 1999	14.63	14.69	14.56	14.56
1598	NYSE	BKN	Mon, Jun 21, 1999	14.75	14.75	14.63	14.63
1597	NYSE	BKN	Fri, Jun 18, 1999	14.63	14.75	14.63	14.69
1596	NYSE	BKN	Thu, Jun 17, 1999	14.50	14.69	14.50	14.56
1595	NYSE	BKN	Wed, Jun 16, 1999	14.44	14.56	14.44	14.56
1594	NYSE	BKN	Tue, Jun 15, 1999	14.44	14.50	14.38	14.50
1593	NYSE	BKN	Mon, Jun 14, 1999	14.44	14.44	14.38	14.44
1592	NYSE	BKN	Fri, Jun 11, 1999	14.50	14.50	14.38	14.44
1591	NYSE	BKN	Thu, Jun 10, 1999	14.63	14.69	14.56	14.56
1590	NYSE	BKN	Wed, Jun 9, 1999	14.69	14.75	14.63	14.66
1589	NYSE	BKN	Tue, Jun 8, 1999	14.63	14.75	14.56	14.75
1588	NYSE	BKN	Mon, Jun 7, 1999	14.56	14.69	14.56	14.69
1587	NYSE	BKN	Fri, Jun 4, 1999	14.63	14.63	14.50	14.63
1586	NYSE	BKN	Thu, Jun 3, 1999	14.56	14.69	14.56	14.56
1585	NYSE	BKN	Wed, Jun 2, 1999	14.69	14.69	14.56	14.56
1584	NYSE	BKN	Tue, Jun 1, 1999	14.69	14.75	14.63	14.69
1583	NYSE	BKN	Fri, May 28, 1999	14.63	14.69	14.56	14.69
1582	NYSE	BKN	Thu, May 27, 1999	14.63	14.69	14.63	14.63
1581	NYSE	BKN	Wed, May 26, 1999	14.63	14.75	14.63	14.63
1580	NYSE	BKN	Tue, May 25, 1999	14.75	14.75	14.56	14.69
1579	NYSE	BKN	Mon, May 24, 1999	14.63	14.75	14.63	14.69
1578	NYSE	BKN	Fri, May 21, 1999	14.69	14.75	14.63	14.75
1577	NYSE	BKN	Thu, May 20, 1999	14.63	14.75	14.63	14.69
1576	NYSE	BKN	Wed, May 19, 1999	14.75	14.75	14.63	14.69
1575	NYSE	BKN	Tue, May 18, 1999	14.75	14.75	14.69	14.75
1574	NYSE	BKN	Mon, May 17, 1999	14.75	14.81	14.69	14.69
1573	NYSE	BKN	Fri, May 14, 1999	14.88	15.00	14.75	14.75
1572	NYSE	BKN	Thu, May 13, 1999	15.13	15.13	15.00	15.06
1571	NYSE	BKN	Wed, May 12, 1999	15.13	15.19	15.06	15.06
1570	NYSE	BKN	Tue, May 11, 1999	15.19	15.19	15.13	15.13
1569	NYSE	BKN	Mon, May 10, 1999	15.06	15.19	15.06	15.13
1568	NYSE	BKN	Fri, May 7, 1999	15.13	15.13	15.13	15.13
1567	NYSE	BKN	Thu, May 6, 1999	15.25	15.25	15.13	15.13
1566	NYSE	BKN	Wed, May 5, 1999	15.13	15.25	15.13	15.25
1565	NYSE	BKN	Tue, May 4, 1999	15.13	15.19	15.06	15.13
1564	NYSE	BKN	Mon, May 3, 1999	15.19	15.19	15.06	15.06
1563	NYSE	BKN	Fri, Apr 30, 1999	15.13	15.25	15.06	15.19
1562	NYSE	BKN	Thu, Apr 29, 1999	15.13	15.19	15.06	15.13
1561	NYSE	BKN	Wed, Apr 28, 1999	15.13	15.19	15.06	15.06
1560	NYSE	BKN	Tue, Apr 27, 1999	15.00	15.13	15.00	15.13
1559	NYSE	BKN	Mon, Apr 26, 1999	15.06	15.06	14.94	15.06
1558	NYSE	BKN	Fri, Apr 23, 1999	15.00	15.06	14.94	15.06
1557	NYSE	BKN	Thu, Apr 22, 1999	15.06	15.06	15.00	15.00
1556	NYSE	BKN	Wed, Apr 21, 1999	15.13	15.19	14.94	15.06
1555	NYSE	BKN	Tue, Apr 20, 1999	15.00	15.19	15.00	15.19
1554	NYSE	BKN	Mon, Apr 19, 1999	15.06	15.13	15.06	15.06
1553	NYSE	BKN	Fri, Apr 16, 1999	15.13	15.13	15.06	15.06
1552	NYSE	BKN	Thu, Apr 15, 1999	15.06	15.13	15.06	15.06
1551	NYSE	BKN	Wed, Apr 14, 1999	15.13	15.19	15.13	15.19
1550	NYSE	BKN	Tue, Apr 13, 1999	15.25	15.25	15.06	15.13
1549	NYSE	BKN	Mon, Apr 12, 1999	15.31	15.38	15.25	15.31
1548	NYSE	BKN	Fri, Apr 9, 1999	15.31	15.38	15.25	15.38
1547	NYSE	BKN	Thu, Apr 8, 1999	15.25	15.38	15.25	15.31
1546	NYSE	BKN	Wed, Apr 7, 1999	15.31	15.38	15.25	15.31
1545	NYSE	BKN	Tue, Apr 6, 1999	15.25	15.38	15.25	15.25
1544	NYSE	BKN	Mon, Apr 5, 1999	15.38	15.38	15.25	15.25
1543	NYSE	BKN	Thu, Apr 1, 1999	15.38	15.38	15.31	15.38
1542	NYSE	BKN	Wed, Mar 31, 1999	15.44	15.44	15.25	15.38
1541	NYSE	BKN	Tue, Mar 30, 1999	15.56	15.56	15.38	15.44
1540	NYSE	BKN	Mon, Mar 29, 1999	15.50	15.56	15.50	15.56
1539	NYSE	BKN	Fri, Mar 26, 1999	15.56	15.56	15.44	15.56
1538	NYSE	BKN	Thu, Mar 25, 1999	15.44	15.56	15.44	15.50
1537	NYSE	BKN	Wed, Mar 24, 1999	15.50	15.50	15.44	15.44
1536	NYSE	BKN	Tue, Mar 23, 1999	15.44	15.50	15.38	15.50
1535	NYSE	BKN	Mon, Mar 22, 1999	15.31	15.44	15.31	15.44
1534	NYSE	BKN	Fri, Mar 19, 1999	15.31	15.44	15.31	15.38
1533	NYSE	BKN	Thu, Mar 18, 1999	15.31	15.44	15.31	15.38
1532	NYSE	BKN	Wed, Mar 17, 1999	15.38	15.38	15.31	15.38
1531	NYSE	BKN	Tue, Mar 16, 1999	15.31	15.38	15.31	15.31
1530	NYSE	BKN	Mon, Mar 15, 1999	15.25	15.38	15.25	15.31
1529	NYSE	BKN	Fri, Mar 12, 1999	15.25	15.38	15.19	15.31
1528	NYSE	BKN	Thu, Mar 11, 1999	15.31	15.38	15.25	15.31
1527	NYSE	BKN	Wed, Mar 10, 1999	15.38	15.44	15.31	15.38
1526	NYSE	BKN	Tue, Mar 9, 1999	15.13	15.25	15.13	15.25
1525	NYSE	BKN	Mon, Mar 8, 1999	15.13	15.25	15.06	15.13
1524	NYSE	BKN	Fri, Mar 5, 1999	15.19	15.25	15.19	15.19
1523	NYSE	BKN	Thu, Mar 4, 1999	15.25	15.25	15.06	15.19
1522	NYSE	BKN	Wed, Mar 3, 1999	15.44	15.50	15.19	15.19
1521	NYSE	BKN	Tue, Mar 2, 1999	15.38	15.38	15.31	15.31
1520	NYSE	BKN	Mon, Mar 1, 1999	15.31	15.38	15.25	15.25
1519	NYSE	BKN	Fri, Feb 26, 1999	15.31	15.38	15.25	15.25
1518	NYSE	BKN	Thu, Feb 25, 1999	15.31	15.31	15.25	15.31
1517	NYSE	BKN	Wed, Feb 24, 1999	15.25	15.31	15.25	15.25
1516	NYSE	BKN	Tue, Feb 23, 1999	15.50	15.50	15.25	15.25
1515	NYSE	BKN	Mon, Feb 22, 1999	15.56	15.63	15.50	15.50
1514	NYSE	BKN	Fri, Feb 19, 1999	15.56	15.63	15.56	15.56
1513	NYSE	BKN	Thu, Feb 18, 1999	15.56	15.69	15.56	15.63
1512	NYSE	BKN	Wed, Feb 17, 1999	15.69	15.69	15.56	15.56
1511	NYSE	BKN	Tue, Feb 16, 1999	15.63	15.69	15.56	15.69
1510	NYSE	BKN	Fri, Feb 12, 1999	15.56	15.75	15.56	15.63
1509	NYSE	BKN	Thu, Feb 11, 1999	15.56	15.69	15.56	15.63
1508	NYSE	BKN	Wed, Feb 10, 1999	15.56	15.69	15.56	15.69
1507	NYSE	BKN	Tue, Feb 9, 1999	15.56	15.63	15.56	15.56
1506	NYSE	BKN	Mon, Feb 8, 1999	15.75	15.75	15.56	15.63
1505	NYSE	BKN	Fri, Feb 5, 1999	15.63	15.75	15.56	15.75
1504	NYSE	BKN	Thu, Feb 4, 1999	15.56	15.69	15.50	15.56
1503	NYSE	BKN	Wed, Feb 3, 1999	15.31	15.63	15.31	15.63
1502	NYSE	BKN	Tue, Feb 2, 1999	15.31	15.38	15.25	15.31
1501	NYSE	BKN	Mon, Feb 1, 1999	15.38	15.44	15.25	15.38
1500	NYSE	BKN	Fri, Jan 29, 1999	15.31	15.38	15.31	15.38
1499	NYSE	BKN	Thu, Jan 28, 1999	15.25	15.31	15.19	15.31
1498	NYSE	BKN	Wed, Jan 27, 1999	15.13	15.25	15.13	15.25
1497	NYSE	BKN	Tue, Jan 26, 1999	15.06	15.13	14.94	15.13
1496	NYSE	BKN	Mon, Jan 25, 1999	15.00	15.06	14.94	15.06
1495	NYSE	BKN	Fri, Jan 22, 1999	14.94	15.06	14.94	15.00
1494	NYSE	BKN	Thu, Jan 21, 1999	14.94	14.94	14.75	14.94
1493	NYSE	BKN	Wed, Jan 20, 1999	14.94	15.06	14.94	15.00
1492	NYSE	BKN	Tue, Jan 19, 1999	15.25	15.25	15.13	15.13
1491	NYSE	BKN	Fri, Jan 15, 1999	15.19	15.31	15.19	15.25
1490	NYSE	BKN	Thu, Jan 14, 1999	15.38	15.38	15.19	15.19
1489	NYSE	BKN	Wed, Jan 13, 1999	15.38	15.44	15.31	15.31
1488	NYSE	BKN	Tue, Jan 12, 1999	15.50	15.56	15.44	15.50
1487	NYSE	BKN	Mon, Jan 11, 1999	15.56	15.63	15.50	15.50
1486	NYSE	BKN	Fri, Jan 8, 1999	15.75	15.81	15.63	15.63
1485	NYSE	BKN	Thu, Jan 7, 1999	15.88	15.88	15.75	15.88
1484	NYSE	BKN	Wed, Jan 6, 1999	15.81	15.88	15.69	15.88
1483	NYSE	BKN	Tue, Jan 5, 1999	15.88	15.94	15.69	15.69
1482	NYSE	BKN	Mon, Jan 4, 1999	15.94	16.00	15.88	15.88
1481	NYSE	BKN	Thu, Dec 31, 1998	15.88	15.94	15.88	15.94
1480	NYSE	BKN	Wed, Dec 30, 1998	15.94	16.00	15.88	15.94
1479	NYSE	BKN	Tue, Dec 29, 1998	15.88	15.94	15.88	15.88
1478	NYSE	BKN	Mon, Dec 28, 1998	15.81	15.94	15.81	15.94
1477	NYSE	BKN	Thu, Dec 24, 1998	15.81	15.88	15.75	15.75
1476	NYSE	BKN	Wed, Dec 23, 1998	15.94	15.94	15.75	15.81
1475	NYSE	BKN	Tue, Dec 22, 1998	15.94	16.00	15.88	15.88
1474	NYSE	BKN	Mon, Dec 21, 1998	16.00	16.06	15.94	15.94
1473	NYSE	BKN	Fri, Dec 18, 1998	16.06	16.06	16.00	16.00
1472	NYSE	BKN	Thu, Dec 17, 1998	16.00	16.00	15.94	15.94
1471	NYSE	BKN	Wed, Dec 16, 1998	15.88	16.00	15.88	15.88
1470	NYSE	BKN	Tue, Dec 15, 1998	15.75	15.88	15.69	15.88
1469	NYSE	BKN	Mon, Dec 14, 1998	15.56	15.75	15.50	15.75
1468	NYSE	BKN	Fri, Dec 11, 1998	15.44	15.63	15.44	15.63
1467	NYSE	BKN	Thu, Dec 10, 1998	15.81	15.81	15.50	15.69
1466	NYSE	BKN	Wed, Dec 9, 1998	15.75	15.88	15.75	15.88
1465	NYSE	BKN	Tue, Dec 8, 1998	15.75	15.88	15.69	15.75
1464	NYSE	BKN	Mon, Dec 7, 1998	15.88	15.88	15.81	15.81
1463	NYSE	BKN	Fri, Dec 4, 1998	15.81	16.00	15.81	15.94
1462	NYSE	BKN	Thu, Dec 3, 1998	15.81	15.94	15.81	15.94
1461	NYSE	BKN	Wed, Dec 2, 1998	15.88	15.94	15.81	15.88
1460	NYSE	BKN	Tue, Dec 1, 1998	15.88	15.88	15.81	15.81
1459	NYSE	BKN	Mon, Nov 30, 1998	15.75	15.88	15.69	15.75
1458	NYSE	BKN	Fri, Nov 27, 1998	15.81	15.81	15.69	15.75
1457	NYSE	BKN	Wed, Nov 25, 1998	15.88	15.88	15.75	15.75
1456	NYSE	BKN	Tue, Nov 24, 1998	15.75	15.88	15.75	15.81
1455	NYSE	BKN	Mon, Nov 23, 1998	15.69	15.75	15.69	15.69
1454	NYSE	BKN	Fri, Nov 20, 1998	15.81	15.88	15.69	15.69
1453	NYSE	BKN	Thu, Nov 19, 1998	15.63	15.81	15.63	15.81
1452	NYSE	BKN	Wed, Nov 18, 1998	15.50	15.63	15.50	15.56
1451	NYSE	BKN	Tue, Nov 17, 1998	15.44	15.56	15.38	15.44
1450	NYSE	BKN	Mon, Nov 16, 1998	15.50	15.56	15.38	15.44
1449	NYSE	BKN	Fri, Nov 13, 1998	15.50	15.56	15.44	15.44
1448	NYSE	BKN	Thu, Nov 12, 1998	15.38	15.50	15.31	15.50
1447	NYSE	BKN	Wed, Nov 11, 1998	15.44	15.50	15.38	15.50
1446	NYSE	BKN	Tue, Nov 10, 1998	15.31	15.50	15.31	15.38
1445	NYSE	BKN	Mon, Nov 9, 1998	15.38	15.44	15.31	15.31
1444	NYSE	BKN	Fri, Nov 6, 1998	15.44	15.50	15.31	15.31
1443	NYSE	BKN	Thu, Nov 5, 1998	15.44	15.50	15.38	15.44
1442	NYSE	BKN	Wed, Nov 4, 1998	15.38	15.50	15.38	15.38
1441	NYSE	BKN	Tue, Nov 3, 1998	15.38	15.50	15.31	15.38
1440	NYSE	BKN	Mon, Nov 2, 1998	15.44	15.44	15.31	15.44
1439	NYSE	BKN	Fri, Oct 30, 1998	15.38	15.44	15.31	15.44
1438	NYSE	BKN	Thu, Oct 29, 1998	15.38	15.38	15.25	15.38
1437	NYSE	BKN	Wed, Oct 28, 1998	15.56	15.56	15.25	15.38
1436	NYSE	BKN	Tue, Oct 27, 1998	15.44	15.56	15.31	15.44
1435	NYSE	BKN	Mon, Oct 26, 1998	15.50	15.50	15.38	15.38
1434	NYSE	BKN	Fri, Oct 23, 1998	15.63	15.63	15.44	15.44
1433	NYSE	BKN	Thu, Oct 22, 1998	15.50	15.63	15.50	15.63
1432	NYSE	BKN	Wed, Oct 21, 1998	15.38	15.56	15.38	15.50
1431	NYSE	BKN	Tue, Oct 20, 1998	15.38	15.50	15.38	15.50
1430	NYSE	BKN	Mon, Oct 19, 1998	15.50	15.50	15.31	15.31
1429	NYSE	BKN	Fri, Oct 16, 1998	15.25	15.63	15.25	15.50
1428	NYSE	BKN	Thu, Oct 15, 1998	15.19	15.31	15.13	15.25
1427	NYSE	BKN	Wed, Oct 14, 1998	15.19	15.25	15.13	15.25
1426	NYSE	BKN	Tue, Oct 13, 1998	15.06	15.19	15.06	15.13
1425	NYSE	BKN	Mon, Oct 12, 1998	15.13	15.19	15.13	15.13
1424	NYSE	BKN	Fri, Oct 9, 1998	15.25	15.25	15.13	15.13
1423	NYSE	BKN	Thu, Oct 8, 1998	15.50	15.56	15.19	15.31
1422	NYSE	BKN	Wed, Oct 7, 1998	15.44	15.56	15.44	15.44
1421	NYSE	BKN	Tue, Oct 6, 1998	15.38	15.50	15.31	15.50
1420	NYSE	BKN	Mon, Oct 5, 1998	15.44	15.44	15.25	15.31
1419	NYSE	BKN	Fri, Oct 2, 1998	15.38	15.38	15.25	15.31
1418	NYSE	BKN	Thu, Oct 1, 1998	15.25	15.50	15.25	15.38
1417	NYSE	BKN	Wed, Sep 30, 1998	15.38	15.38	15.19	15.19
1416	NYSE	BKN	Tue, Sep 29, 1998	15.38	15.38	15.19	15.38
1415	NYSE	BKN	Mon, Sep 28, 1998	15.00	15.25	15.00	15.25
1414	NYSE	BKN	Fri, Sep 25, 1998	15.06	15.13	15.00	15.13
1413	NYSE	BKN	Thu, Sep 24, 1998	15.06	15.06	15.00	15.00
1412	NYSE	BKN	Wed, Sep 23, 1998	15.00	15.13	15.00	15.13
1411	NYSE	BKN	Tue, Sep 22, 1998	15.00	15.06	15.00	15.06
1410	NYSE	BKN	Mon, Sep 21, 1998	15.13	15.13	15.00	15.00
1409	NYSE	BKN	Fri, Sep 18, 1998	15.00	15.13	15.00	15.13
1408	NYSE	BKN	Thu, Sep 17, 1998	14.88	15.06	14.88	15.06
1407	NYSE	BKN	Wed, Sep 16, 1998	14.81	15.00	14.81	14.94
1406	NYSE	BKN	Tue, Sep 15, 1998	14.81	14.94	14.69	14.88
1405	NYSE	BKN	Mon, Sep 14, 1998	14.75	14.81	14.63	14.75
1404	NYSE	BKN	Fri, Sep 11, 1998	15.00	15.00	14.63	14.69
1403	NYSE	BKN	Thu, Sep 10, 1998	15.19	15.19	15.13	15.13
1402	NYSE	BKN	Wed, Sep 9, 1998	15.19	15.25	15.13	15.19
1401	NYSE	BKN	Tue, Sep 8, 1998	15.13	15.19	15.06	15.19
1400	NYSE	BKN	Fri, Sep 4, 1998	15.19	15.19	15.06	15.06
1399	NYSE	BKN	Thu, Sep 3, 1998	15.19	15.19	15.13	15.19
1398	NYSE	BKN	Wed, Sep 2, 1998	15.13	15.19	15.13	15.19
1397	NYSE	BKN	Tue, Sep 1, 1998	15.25	15.25	15.13	15.13
1396	NYSE	BKN	Mon, Aug 31, 1998	15.25	15.31	15.19	15.19
1395	NYSE	BKN	Fri, Aug 28, 1998	15.38	15.38	15.25	15.25
1394	NYSE	BKN	Thu, Aug 27, 1998	15.31	15.38	15.31	15.38
1393	NYSE	BKN	Wed, Aug 26, 1998	15.13	15.38	15.06	15.31
1392	NYSE	BKN	Tue, Aug 25, 1998	15.13	15.13	15.00	15.13
1391	NYSE	BKN	Mon, Aug 24, 1998	15.00	15.13	15.00	15.06
1390	NYSE	BKN	Fri, Aug 21, 1998	15.06	15.13	15.00	15.13
1389	NYSE	BKN	Thu, Aug 20, 1998	15.00	15.06	15.00	15.00
1388	NYSE	BKN	Wed, Aug 19, 1998	15.00	15.06	15.00	15.06
1387	NYSE	BKN	Tue, Aug 18, 1998	15.06	15.06	15.00	15.00
1386	NYSE	BKN	Mon, Aug 17, 1998	15.00	15.06	15.00	15.06
1385	NYSE	BKN	Fri, Aug 14, 1998	14.88	15.06	14.88	15.06
1384	NYSE	BKN	Thu, Aug 13, 1998	14.94	14.94	14.88	14.94
1383	NYSE	BKN	Wed, Aug 12, 1998	15.00	15.06	14.88	14.88
1382	NYSE	BKN	Tue, Aug 11, 1998	15.00	15.13	15.00	15.06
1381	NYSE	BKN	Mon, Aug 10, 1998	15.19	15.19	15.06	15.13
1380	NYSE	BKN	Fri, Aug 7, 1998	15.06	15.19	15.00	15.13
1379	NYSE	BKN	Thu, Aug 6, 1998	15.00	15.13	15.00	15.06
1378	NYSE	BKN	Wed, Aug 5, 1998	15.13	15.13	15.06	15.06
1377	NYSE	BKN	Tue, Aug 4, 1998	15.13	15.19	15.06	15.06
1376	NYSE	BKN	Mon, Aug 3, 1998	15.06	15.19	15.06	15.13
1375	NYSE	BKN	Fri, Jul 31, 1998	15.06	15.19	15.06	15.06
1374	NYSE	BKN	Thu, Jul 30, 1998	15.13	15.19	15.06	15.06
1373	NYSE	BKN	Wed, Jul 29, 1998	15.06	15.19	15.06	15.13
1372	NYSE	BKN	Tue, Jul 28, 1998	15.06	15.19	15.00	15.06
1371	NYSE	BKN	Mon, Jul 27, 1998	15.06	15.06	15.00	15.06
1370	NYSE	BKN	Fri, Jul 24, 1998	15.00	15.06	15.00	15.00
1369	NYSE	BKN	Thu, Jul 23, 1998	15.00	15.06	15.00	15.00
1368	NYSE	BKN	Wed, Jul 22, 1998	15.06	15.13	15.00	15.00
1367	NYSE	BKN	Tue, Jul 21, 1998	15.06	15.13	15.00	15.00
1366	NYSE	BKN	Mon, Jul 20, 1998	15.06	15.13	15.00	15.06
1365	NYSE	BKN	Fri, Jul 17, 1998	15.19	15.19	15.06	15.06
1364	NYSE	BKN	Thu, Jul 16, 1998	15.13	15.25	15.13	15.19
1363	NYSE	BKN	Wed, Jul 15, 1998	15.06	15.25	15.06	15.13
1362	NYSE	BKN	Tue, Jul 14, 1998	14.94	15.25	14.94	15.13
1361	NYSE	BKN	Mon, Jul 13, 1998	14.81	14.94	14.75	14.94
1360	NYSE	BKN	Fri, Jul 10, 1998	14.81	14.94	14.81	14.88
1359	NYSE	BKN	Thu, Jul 9, 1998	14.81	14.94	14.81	14.88
1358	NYSE	BKN	Wed, Jul 8, 1998	15.00	15.13	14.81	14.81
1357	NYSE	BKN	Tue, Jul 7, 1998	14.88	15.13	14.81	15.00
1356	NYSE	BKN	Mon, Jul 6, 1998	14.63	14.81	14.63	14.81
1355	NYSE	BKN	Thu, Jul 2, 1998	14.63	14.63	14.56	14.63
1354	NYSE	BKN	Wed, Jul 1, 1998	14.50	14.63	14.50	14.56
1353	NYSE	BKN	Tue, Jun 30, 1998	14.56	14.63	14.50	14.50
1352	NYSE	BKN	Mon, Jun 29, 1998	14.63	14.63	14.50	14.63
1351	NYSE	BKN	Fri, Jun 26, 1998	14.56	14.56	14.50	14.50
1350	NYSE	BKN	Thu, Jun 25, 1998	14.50	14.56	14.44	14.44
1349	NYSE	BKN	Wed, Jun 24, 1998	14.63	14.63	14.50	14.50
1348	NYSE	BKN	Tue, Jun 23, 1998	14.56	14.63	14.50	14.63
1347	NYSE	BKN	Mon, Jun 22, 1998	14.63	14.63	14.50	14.63
1346	NYSE	BKN	Fri, Jun 19, 1998	14.56	14.56	14.50	14.50
1345	NYSE	BKN	Thu, Jun 18, 1998	14.56	14.63	14.50	14.50
1344	NYSE	BKN	Wed, Jun 17, 1998	14.63	14.69	14.56	14.69
1343	NYSE	BKN	Tue, Jun 16, 1998	14.63	14.69	14.63	14.63
1342	NYSE	BKN	Mon, Jun 15, 1998	14.63	14.69	14.56	14.63
1341	NYSE	BKN	Fri, Jun 12, 1998	14.63	14.69	14.56	14.63
1340	NYSE	BKN	Thu, Jun 11, 1998	14.56	14.69	14.56	14.63
1339	NYSE	BKN	Wed, Jun 10, 1998	14.63	14.75	14.63	14.63
1338	NYSE	BKN	Tue, Jun 9, 1998	14.56	14.63	14.50	14.63
1337	NYSE	BKN	Mon, Jun 8, 1998	14.63	14.63	14.50	14.56
1336	NYSE	BKN	Fri, Jun 5, 1998	14.44	14.56	14.38	14.50
1335	NYSE	BKN	Thu, Jun 4, 1998	14.44	14.63	14.44	14.50
1334	NYSE	BKN	Wed, Jun 3, 1998	14.44	14.50	14.38	14.50
1333	NYSE	BKN	Tue, Jun 2, 1998	13.94	14.44	13.94	14.38
1332	NYSE	BKN	Mon, Jun 1, 1998	13.88	13.94	13.81	13.94
1331	NYSE	BKN	Fri, May 29, 1998	13.81	13.88	13.81	13.81
1330	NYSE	BKN	Thu, May 28, 1998	13.75	13.88	13.75	13.88
1329	NYSE	BKN	Wed, May 27, 1998	13.75	13.88	13.75	13.75
1328	NYSE	BKN	Tue, May 26, 1998	13.75	13.75	13.69	13.75
1327	NYSE	BKN	Fri, May 22, 1998	13.75	13.81	13.69	13.75
1326	NYSE	BKN	Thu, May 21, 1998	13.75	13.75	13.69	13.75
1325	NYSE	BKN	Wed, May 20, 1998	13.69	13.75	13.69	13.69
1324	NYSE	BKN	Tue, May 19, 1998	13.75	13.75	13.63	13.69
1323	NYSE	BKN	Mon, May 18, 1998	13.69	13.81	13.69	13.81
1322	NYSE	BKN	Fri, May 15, 1998	13.75	13.88	13.75	13.75
1321	NYSE	BKN	Thu, May 14, 1998	13.75	13.75	13.69	13.69
1320	NYSE	BKN	Wed, May 13, 1998	13.69	13.75	13.63	13.75
1319	NYSE	BKN	Tue, May 12, 1998	13.75	13.75	13.69	13.75
1318	NYSE	BKN	Mon, May 11, 1998	13.75	13.75	13.63	13.69
1317	NYSE	BKN	Fri, May 8, 1998	13.63	13.75	13.63	13.63
1316	NYSE	BKN	Thu, May 7, 1998	13.69	13.81	13.63	13.69
1315	NYSE	BKN	Wed, May 6, 1998	13.75	13.88	13.63	13.88
1314	NYSE	BKN	Tue, May 5, 1998	13.69	13.88	13.63	13.69
1313	NYSE	BKN	Mon, May 4, 1998	13.69	13.81	13.69	13.69
1312	NYSE	BKN	Fri, May 1, 1998	13.88	13.88	13.63	13.69
1311	NYSE	BKN	Thu, Apr 30, 1998	13.75	13.88	13.75	13.81
1310	NYSE	BKN	Wed, Apr 29, 1998	13.63	13.75	13.63	13.75
1309	NYSE	BKN	Tue, Apr 28, 1998	13.44	13.63	13.44	13.63
1308	NYSE	BKN	Mon, Apr 27, 1998	13.63	13.63	13.44	13.56
1307	NYSE	BKN	Fri, Apr 24, 1998	13.63	13.69	13.56	13.63
1306	NYSE	BKN	Thu, Apr 23, 1998	13.63	13.81	13.63	13.63
1305	NYSE	BKN	Wed, Apr 22, 1998	13.69	13.81	13.69	13.69
1304	NYSE	BKN	Tue, Apr 21, 1998	13.81	13.81	13.69	13.69
1303	NYSE	BKN	Mon, Apr 20, 1998	13.75	13.81	13.69	13.75
1302	NYSE	BKN	Fri, Apr 17, 1998	13.81	13.94	13.69	13.75
1301	NYSE	BKN	Thu, Apr 16, 1998	13.81	13.94	13.81	13.88
1300	NYSE	BKN	Wed, Apr 15, 1998	13.94	14.00	13.88	13.88
1299	NYSE	BKN	Tue, Apr 14, 1998	13.94	14.06	13.94	14.00
1298	NYSE	BKN	Mon, Apr 13, 1998	14.00	14.06	13.88	14.06
1297	NYSE	BKN	Thu, Apr 9, 1998	14.25	14.25	14.13	14.13
1296	NYSE	BKN	Wed, Apr 8, 1998	14.25	14.25	14.13	14.25
1295	NYSE	BKN	Tue, Apr 7, 1998	14.13	14.25	14.13	14.19
1294	NYSE	BKN	Mon, Apr 6, 1998	14.19	14.19	14.13	14.13
1293	NYSE	BKN	Fri, Apr 3, 1998	14.13	14.25	14.13	14.13
1292	NYSE	BKN	Thu, Apr 2, 1998	13.88	14.13	13.88	14.06
1291	NYSE	BKN	Wed, Apr 1, 1998	13.88	13.88	13.75	13.81
1290	NYSE	BKN	Tue, Mar 31, 1998	13.75	13.88	13.69	13.88
1289	NYSE	BKN	Mon, Mar 30, 1998	13.88	13.88	13.69	13.81
1288	NYSE	BKN	Fri, Mar 27, 1998	13.81	13.88	13.75	13.81
1287	NYSE	BKN	Thu, Mar 26, 1998	13.81	13.88	13.69	13.75
1286	NYSE	BKN	Wed, Mar 25, 1998	13.88	14.00	13.81	13.81
1285	NYSE	BKN	Tue, Mar 24, 1998	14.06	14.13	13.88	13.88
1284	NYSE	BKN	Mon, Mar 23, 1998	14.13	14.13	14.06	14.06
1283	NYSE	BKN	Fri, Mar 20, 1998	14.13	14.19	14.06	14.13
1282	NYSE	BKN	Thu, Mar 19, 1998	14.13	14.19	14.13	14.19
1281	NYSE	BKN	Wed, Mar 18, 1998	14.13	14.25	14.13	14.13
1280	NYSE	BKN	Tue, Mar 17, 1998	14.13	14.19	14.13	14.19
1279	NYSE	BKN	Mon, Mar 16, 1998	14.19	14.19	14.13	14.19
1278	NYSE	BKN	Fri, Mar 13, 1998	14.19	14.19	14.13	14.13
1277	NYSE	BKN	Thu, Mar 12, 1998	14.00	14.13	14.00	14.13
1276	NYSE	BKN	Wed, Mar 11, 1998	14.00	14.13	14.00	14.06
1275	NYSE	BKN	Tue, Mar 10, 1998	14.13	14.13	14.00	14.00
1274	NYSE	BKN	Mon, Mar 9, 1998	14.13	14.13	14.06	14.06
1273	NYSE	BKN	Fri, Mar 6, 1998	14.13	14.19	14.06	14.13
1272	NYSE	BKN	Thu, Mar 5, 1998	14.19	14.19	14.06	14.13
1271	NYSE	BKN	Wed, Mar 4, 1998	14.31	14.31	14.06	14.13
1270	NYSE	BKN	Tue, Mar 3, 1998	14.25	14.31	14.19	14.19
1269	NYSE	BKN	Mon, Mar 2, 1998	14.38	14.38	14.25	14.31
1268	NYSE	BKN	Fri, Feb 27, 1998	14.31	14.38	14.31	14.38
1267	NYSE	BKN	Thu, Feb 26, 1998	14.31	14.38	14.31	14.38
1266	NYSE	BKN	Wed, Feb 25, 1998	14.31	14.38	14.25	14.31
1265	NYSE	BKN	Tue, Feb 24, 1998	14.31	14.38	14.25	14.38
1264	NYSE	BKN	Mon, Feb 23, 1998	14.38	14.38	14.31	14.38
1263	NYSE	BKN	Fri, Feb 20, 1998	14.25	14.38	14.25	14.38
1262	NYSE	BKN	Thu, Feb 19, 1998	14.25	14.31	14.25	14.25
1261	NYSE	BKN	Wed, Feb 18, 1998	14.31	14.38	14.25	14.31
1260	NYSE	BKN	Tue, Feb 17, 1998	14.31	14.38	14.25	14.25
1259	NYSE	BKN	Fri, Feb 13, 1998	14.25	14.31	14.25	14.25
1258	NYSE	BKN	Thu, Feb 12, 1998	14.38	14.44	14.25	14.25
1257	NYSE	BKN	Wed, Feb 11, 1998	14.31	14.44	14.31	14.44
1256	NYSE	BKN	Tue, Feb 10, 1998	14.38	14.50	14.38	14.44
1255	NYSE	BKN	Mon, Feb 9, 1998	14.44	14.50	14.38	14.38
1254	NYSE	BKN	Fri, Feb 6, 1998	14.31	14.44	14.31	14.44
1253	NYSE	BKN	Thu, Feb 5, 1998	14.31	14.44	14.31	14.38
1252	NYSE	BKN	Wed, Feb 4, 1998	14.31	14.38	14.31	14.31
1251	NYSE	BKN	Tue, Feb 3, 1998	14.31	14.38	14.25	14.38
1250	NYSE	BKN	Mon, Feb 2, 1998	14.19	14.25	14.19	14.25
1249	NYSE	BKN	Fri, Jan 30, 1998	14.25	14.25	14.13	14.19
1248	NYSE	BKN	Thu, Jan 29, 1998	14.13	14.25	14.13	14.25
1247	NYSE	BKN	Wed, Jan 28, 1998	14.13	14.19	14.06	14.13
1246	NYSE	BKN	Tue, Jan 27, 1998	14.00	14.13	14.00	14.13
1245	NYSE	BKN	Mon, Jan 26, 1998	14.13	14.13	14.00	14.00
1244	NYSE	BKN	Fri, Jan 23, 1998	14.13	14.19	14.06	14.13
1243	NYSE	BKN	Thu, Jan 22, 1998	14.13	14.19	14.13	14.19
1242	NYSE	BKN	Wed, Jan 21, 1998	14.13	14.19	14.06	14.13
1241	NYSE	BKN	Tue, Jan 20, 1998	14.19	14.19	14.06	14.13
1240	NYSE	BKN	Fri, Jan 16, 1998	14.13	14.19	14.13	14.13
1239	NYSE	BKN	Thu, Jan 15, 1998	14.13	14.25	14.06	14.13
1238	NYSE	BKN	Wed, Jan 14, 1998	14.06	14.19	14.06	14.19
1237	NYSE	BKN	Tue, Jan 13, 1998	14.06	14.13	14.06	14.06
1236	NYSE	BKN	Mon, Jan 12, 1998	14.06	14.19	14.06	14.13
1235	NYSE	BKN	Fri, Jan 9, 1998	14.19	14.25	14.06	14.06
1234	NYSE	BKN	Thu, Jan 8, 1998	14.13	14.25	14.00	14.13
1233	NYSE	BKN	Wed, Jan 7, 1998	14.13	14.19	14.00	14.06
1232	NYSE	BKN	Tue, Jan 6, 1998	14.06	14.13	14.00	14.13
1231	NYSE	BKN	Mon, Jan 5, 1998	13.88	14.06	13.88	14.06
1230	NYSE	BKN	Fri, Jan 2, 1998	13.88	13.88	13.81	13.81
1229	NYSE	BKN	Wed, Dec 31, 1997	13.88	13.88	13.81	13.81
1228	NYSE	BKN	Tue, Dec 30, 1997	13.81	13.88	13.81	13.81
1227	NYSE	BKN	Mon, Dec 29, 1997	13.81	13.81	13.75	13.81
1226	NYSE	BKN	Fri, Dec 26, 1997	13.81	13.88	13.81	13.88
1225	NYSE	BKN	Wed, Dec 24, 1997	13.81	13.88	13.69	13.81
1224	NYSE	BKN	Tue, Dec 23, 1997	13.75	13.88	13.69	13.75
1223	NYSE	BKN	Mon, Dec 22, 1997	13.81	13.88	13.69	13.75
1222	NYSE	BKN	Fri, Dec 19, 1997	13.81	13.88	13.75	13.81
1221	NYSE	BKN	Thu, Dec 18, 1997	13.81	13.88	13.75	13.81
1220	NYSE	BKN	Wed, Dec 17, 1997	13.81	13.81	13.75	13.81
1219	NYSE	BKN	Tue, Dec 16, 1997	13.69	13.81	13.69	13.75
1218	NYSE	BKN	Mon, Dec 15, 1997	13.75	13.81	13.69	13.69
1217	NYSE	BKN	Fri, Dec 12, 1997	13.81	13.81	13.69	13.75
1216	NYSE	BKN	Thu, Dec 11, 1997	13.69	13.81	13.69	13.81
1215	NYSE	BKN	Wed, Dec 10, 1997	13.81	13.88	13.75	13.81
1214	NYSE	BKN	Tue, Dec 9, 1997	13.88	13.88	13.75	13.88
1213	NYSE	BKN	Mon, Dec 8, 1997	13.81	13.88	13.81	13.88
1212	NYSE	BKN	Fri, Dec 5, 1997	13.75	13.88	13.75	13.88
1211	NYSE	BKN	Thu, Dec 4, 1997	13.75	13.88	13.75	13.81
1210	NYSE	BKN	Wed, Dec 3, 1997	13.75	13.81	13.69	13.81
1209	NYSE	BKN	Tue, Dec 2, 1997	13.69	13.75	13.69	13.75
1208	NYSE	BKN	Mon, Dec 1, 1997	13.69	13.75	13.63	13.69
1207	NYSE	BKN	Fri, Nov 28, 1997	13.63	13.69	13.63	13.63
1206	NYSE	BKN	Wed, Nov 26, 1997	13.69	13.69	13.63	13.63
1205	NYSE	BKN	Tue, Nov 25, 1997	13.63	13.69	13.56	13.69
1204	NYSE	BKN	Mon, Nov 24, 1997	13.50	13.63	13.50	13.56
1203	NYSE	BKN	Fri, Nov 21, 1997	13.50	13.63	13.50	13.63
1202	NYSE	BKN	Thu, Nov 20, 1997	13.56	13.63	13.50	13.50
1201	NYSE	BKN	Wed, Nov 19, 1997	13.50	13.56	13.50	13.56
1200	NYSE	BKN	Tue, Nov 18, 1997	13.44	13.56	13.44	13.50
1199	NYSE	BKN	Mon, Nov 17, 1997	13.44	13.50	13.44	13.50
1198	NYSE	BKN	Fri, Nov 14, 1997	13.38	13.44	13.38	13.38
1197	NYSE	BKN	Thu, Nov 13, 1997	13.38	13.38	13.31	13.31
1196	NYSE	BKN	Wed, Nov 12, 1997	13.38	13.38	13.31	13.31
1195	NYSE	BKN	Tue, Nov 11, 1997	13.50	13.50	13.44	13.44
1194	NYSE	BKN	Mon, Nov 10, 1997	13.44	13.50	13.44	13.50
1193	NYSE	BKN	Fri, Nov 7, 1997	13.50	13.50	13.38	13.44
1192	NYSE	BKN	Thu, Nov 6, 1997	13.44	13.50	13.44	13.44
1191	NYSE	BKN	Wed, Nov 5, 1997	13.44	13.44	13.38	13.44
1190	NYSE	BKN	Tue, Nov 4, 1997	13.38	13.44	13.38	13.38
1189	NYSE	BKN	Mon, Nov 3, 1997	13.38	13.50	13.38	13.44
1188	NYSE	BKN	Fri, Oct 31, 1997	13.31	13.38	13.25	13.38
1187	NYSE	BKN	Thu, Oct 30, 1997	13.38	13.38	13.25	13.31
1186	NYSE	BKN	Wed, Oct 29, 1997	13.38	13.44	13.31	13.38
1185	NYSE	BKN	Tue, Oct 28, 1997	13.25	13.44	13.19	13.38
1184	NYSE	BKN	Mon, Oct 27, 1997	13.50	13.50	13.38	13.44
1183	NYSE	BKN	Fri, Oct 24, 1997	13.44	13.50	13.38	13.50
1182	NYSE	BKN	Thu, Oct 23, 1997	13.50	13.50	13.44	13.44
1181	NYSE	BKN	Wed, Oct 22, 1997	13.44	13.50	13.38	13.50
1180	NYSE	BKN	Tue, Oct 21, 1997	13.38	13.44	13.38	13.44
1179	NYSE	BKN	Mon, Oct 20, 1997	13.44	13.44	13.38	13.38
1178	NYSE	BKN	Fri, Oct 17, 1997	13.38	13.44	13.38	13.44
1177	NYSE	BKN	Thu, Oct 16, 1997	13.44	13.50	13.38	13.38
1176	NYSE	BKN	Wed, Oct 15, 1997	13.44	13.50	13.44	13.44
1175	NYSE	BKN	Tue, Oct 14, 1997	13.50	13.50	13.44	13.50
1174	NYSE	BKN	Mon, Oct 13, 1997	13.50	13.56	13.50	13.50
1173	NYSE	BKN	Fri, Oct 10, 1997	13.50	13.56	13.50	13.50
1172	NYSE	BKN	Thu, Oct 9, 1997	13.63	13.63	13.56	13.56
1171	NYSE	BKN	Wed, Oct 8, 1997	13.75	13.75	13.63	13.63
1170	NYSE	BKN	Tue, Oct 7, 1997	13.69	13.75	13.63	13.69
1169	NYSE	BKN	Mon, Oct 6, 1997	13.69	13.81	13.69	13.75
1168	NYSE	BKN	Fri, Oct 3, 1997	13.69	13.81	13.63	13.75
1167	NYSE	BKN	Thu, Oct 2, 1997	13.63	13.69	13.63	13.63
1166	NYSE	BKN	Wed, Oct 1, 1997	13.63	13.69	13.56	13.69
1165	NYSE	BKN	Tue, Sep 30, 1997	13.63	13.63	13.50	13.63
1164	NYSE	BKN	Mon, Sep 29, 1997	13.56	13.63	13.50	13.63
1163	NYSE	BKN	Fri, Sep 26, 1997	13.63	13.63	13.50	13.56
1162	NYSE	BKN	Thu, Sep 25, 1997	13.56	13.63	13.50	13.56
1161	NYSE	BKN	Wed, Sep 24, 1997	13.63	13.63	13.50	13.63
1160	NYSE	BKN	Tue, Sep 23, 1997	13.56	13.63	13.44	13.63
1159	NYSE	BKN	Mon, Sep 22, 1997	13.50	13.56	13.50	13.50
1158	NYSE	BKN	Fri, Sep 19, 1997	13.50	13.56	13.50	13.50
1157	NYSE	BKN	Thu, Sep 18, 1997	13.50	13.56	13.50	13.56
1156	NYSE	BKN	Wed, Sep 17, 1997	13.63	13.63	13.50	13.50
1155	NYSE	BKN	Tue, Sep 16, 1997	13.56	13.63	13.50	13.56
1154	NYSE	BKN	Mon, Sep 15, 1997	13.56	13.56	13.50	13.56
1153	NYSE	BKN	Fri, Sep 12, 1997	13.50	13.56	13.50	13.56
1152	NYSE	BKN	Thu, Sep 11, 1997	13.56	13.56	13.50	13.50
1151	NYSE	BKN	Wed, Sep 10, 1997	13.56	13.63	13.56	13.56
1150	NYSE	BKN	Tue, Sep 9, 1997	13.56	13.63	13.56	13.56
1149	NYSE	BKN	Mon, Sep 8, 1997	13.56	13.63	13.56	13.56
1148	NYSE	BKN	Fri, Sep 5, 1997	13.56	13.63	13.56	13.63
1147	NYSE	BKN	Thu, Sep 4, 1997	13.63	13.63	13.50	13.50
1146	NYSE	BKN	Wed, Sep 3, 1997	13.56	13.63	13.56	13.56
1145	NYSE	BKN	Tue, Sep 2, 1997	13.50	13.63	13.50	13.63
1144	NYSE	BKN	Fri, Aug 29, 1997	13.50	13.56	13.50	13.50
1143	NYSE	BKN	Thu, Aug 28, 1997	13.44	13.56	13.44	13.50
1142	NYSE	BKN	Wed, Aug 27, 1997	13.50	13.50	13.44	13.44
1141	NYSE	BKN	Tue, Aug 26, 1997	13.44	13.56	13.44	13.50
1140	NYSE	BKN	Mon, Aug 25, 1997	13.50	13.56	13.44	13.56
1139	NYSE	BKN	Fri, Aug 22, 1997	13.50	13.50	13.38	13.50
1138	NYSE	BKN	Thu, Aug 21, 1997	13.63	13.63	13.50	13.50
1137	NYSE	BKN	Wed, Aug 20, 1997	13.63	13.63	13.56	13.63
1136	NYSE	BKN	Tue, Aug 19, 1997	13.56	13.75	13.56	13.56
1135	NYSE	BKN	Mon, Aug 18, 1997	13.63	13.75	13.56	13.69
1134	NYSE	BKN	Fri, Aug 15, 1997	13.63	13.75	13.63	13.69
1133	NYSE	BKN	Thu, Aug 14, 1997	13.63	13.75	13.63	13.69
1132	NYSE	BKN	Wed, Aug 13, 1997	13.63	13.69	13.63	13.69
1131	NYSE	BKN	Tue, Aug 12, 1997	13.69	13.75	13.63	13.69
1130	NYSE	BKN	Mon, Aug 11, 1997	13.63	13.69	13.56	13.69
1129	NYSE	BKN	Fri, Aug 8, 1997	13.69	13.69	13.50	13.50
1128	NYSE	BKN	Thu, Aug 7, 1997	13.63	13.75	13.63	13.69
1127	NYSE	BKN	Wed, Aug 6, 1997	13.69	13.75	13.63	13.69
1126	NYSE	BKN	Tue, Aug 5, 1997	13.69	13.75	13.63	13.75
1125	NYSE	BKN	Mon, Aug 4, 1997	13.69	13.69	13.56	13.69
1124	NYSE	BKN	Fri, Aug 1, 1997	13.75	13.75	13.63	13.69
1123	NYSE	BKN	Thu, Jul 31, 1997	13.75	13.75	13.63	13.69
1122	NYSE	BKN	Wed, Jul 30, 1997	13.69	13.75	13.63	13.75
1121	NYSE	BKN	Tue, Jul 29, 1997	13.56	13.63	13.56	13.63
1120	NYSE	BKN	Mon, Jul 28, 1997	13.63	13.63	13.50	13.56
1119	NYSE	BKN	Fri, Jul 25, 1997	13.63	13.63	13.50	13.56
1118	NYSE	BKN	Thu, Jul 24, 1997	13.63	13.63	13.56	13.56
1117	NYSE	BKN	Wed, Jul 23, 1997	13.56	13.63	13.56	13.63
1116	NYSE	BKN	Tue, Jul 22, 1997	13.56	13.63	13.50	13.56
1115	NYSE	BKN	Mon, Jul 21, 1997	13.50	13.50	13.44	13.50
1114	NYSE	BKN	Fri, Jul 18, 1997	13.50	13.50	13.44	13.44
1113	NYSE	BKN	Thu, Jul 17, 1997	13.63	13.63	13.50	13.50
1112	NYSE	BKN	Wed, Jul 16, 1997	13.44	13.63	13.44	13.56
1111	NYSE	BKN	Tue, Jul 15, 1997	13.50	13.50	13.38	13.44
1110	NYSE	BKN	Mon, Jul 14, 1997	13.38	13.50	13.31	13.50
1109	NYSE	BKN	Fri, Jul 11, 1997	13.38	13.44	13.31	13.38
1108	NYSE	BKN	Thu, Jul 10, 1997	13.44	13.50	13.38	13.50
1107	NYSE	BKN	Wed, Jul 9, 1997	13.44	13.44	13.38	13.44
1106	NYSE	BKN	Tue, Jul 8, 1997	13.38	13.44	13.31	13.38
1105	NYSE	BKN	Mon, Jul 7, 1997	13.25	13.44	13.25	13.44
1104	NYSE	BKN	Thu, Jul 3, 1997	13.25	13.31	13.25	13.31
1103	NYSE	BKN	Wed, Jul 2, 1997	13.19	13.25	13.19	13.19
1102	NYSE	BKN	Tue, Jul 1, 1997	13.19	13.19	13.13	13.19
1101	NYSE	BKN	Mon, Jun 30, 1997	13.13	13.19	13.13	13.19
1100	NYSE	BKN	Fri, Jun 27, 1997	13.19	13.19	13.13	13.13
1099	NYSE	BKN	Thu, Jun 26, 1997	13.06	13.19	13.06	13.13
1098	NYSE	BKN	Wed, Jun 25, 1997	13.06	13.13	13.06	13.06
1097	NYSE	BKN	Tue, Jun 24, 1997	13.13	13.19	13.00	13.13
1096	NYSE	BKN	Mon, Jun 23, 1997	13.25	13.25	13.00	13.00
1095	NYSE	BKN	Fri, Jun 20, 1997	13.13	13.25	13.13	13.25
1094	NYSE	BKN	Thu, Jun 19, 1997	13.13	13.13	13.00	13.13
1093	NYSE	BKN	Wed, Jun 18, 1997	13.13	13.13	13.00	13.00
1092	NYSE	BKN	Tue, Jun 17, 1997	13.13	13.25	13.00	13.25
1091	NYSE	BKN	Mon, Jun 16, 1997	13.13	13.25	13.13	13.25
1090	NYSE	BKN	Fri, Jun 13, 1997	13.13	13.25	13.00	13.13
1089	NYSE	BKN	Thu, Jun 12, 1997	13.13	13.13	13.00	13.00
1088	NYSE	BKN	Wed, Jun 11, 1997	13.13	13.13	13.00	13.00
1087	NYSE	BKN	Tue, Jun 10, 1997	13.00	13.13	13.00	13.00
1086	NYSE	BKN	Mon, Jun 9, 1997	13.13	13.13	13.00	13.13
1085	NYSE	BKN	Fri, Jun 6, 1997	13.00	13.13	12.88	13.13
1084	NYSE	BKN	Thu, Jun 5, 1997	13.00	13.00	12.88	13.00
1083	NYSE	BKN	Wed, Jun 4, 1997	13.00	13.00	12.88	12.88
1082	NYSE	BKN	Tue, Jun 3, 1997	12.88	13.00	12.75	13.00
1081	NYSE	BKN	Mon, Jun 2, 1997	12.88	12.88	12.75	12.88
1080	NYSE	BKN	Fri, May 30, 1997	12.88	12.88	12.75	12.75
1079	NYSE	BKN	Thu, May 29, 1997	12.88	12.88	12.75	12.88
1078	NYSE	BKN	Wed, May 28, 1997	12.63	12.88	12.63	12.88
1077	NYSE	BKN	Tue, May 27, 1997	12.75	12.75	12.63	12.63
1076	NYSE	BKN	Fri, May 23, 1997	12.63	12.75	12.63	12.75
1075	NYSE	BKN	Thu, May 22, 1997	12.63	12.75	12.63	12.63
1074	NYSE	BKN	Wed, May 21, 1997	12.75	12.75	12.63	12.63
1073	NYSE	BKN	Tue, May 20, 1997	12.75	12.75	12.50	12.75
1072	NYSE	BKN	Mon, May 19, 1997	12.75	12.75	12.63	12.63
1071	NYSE	BKN	Fri, May 16, 1997	12.63	12.75	12.63	12.75
1070	NYSE	BKN	Thu, May 15, 1997	12.75	12.75	12.63	12.75
1069	NYSE	BKN	Wed, May 14, 1997	12.63	12.75	12.63	12.63
1068	NYSE	BKN	Tue, May 13, 1997	12.63	12.75	12.50	12.63
1067	NYSE	BKN	Mon, May 12, 1997	12.63	12.75	12.63	12.75
1066	NYSE	BKN	Fri, May 9, 1997	12.63	12.75	12.50	12.63
1065	NYSE	BKN	Thu, May 8, 1997	12.50	12.63	12.50	12.63
1064	NYSE	BKN	Wed, May 7, 1997	12.63	12.63	12.50	12.63
1063	NYSE	BKN	Tue, May 6, 1997	12.50	12.63	12.50	12.50
1062	NYSE	BKN	Mon, May 5, 1997	12.50	12.63	12.50	12.63
1061	NYSE	BKN	Fri, May 2, 1997	12.63	12.63	12.50	12.50
1060	NYSE	BKN	Thu, May 1, 1997	12.63	12.63	12.50	12.50
1059	NYSE	BKN	Wed, Apr 30, 1997	12.50	12.63	12.50	12.63
1058	NYSE	BKN	Tue, Apr 29, 1997	12.50	12.63	12.50	12.50
1057	NYSE	BKN	Mon, Apr 28, 1997	12.38	12.50	12.38	12.38
1056	NYSE	BKN	Fri, Apr 25, 1997	12.38	12.50	12.38	12.50
1055	NYSE	BKN	Thu, Apr 24, 1997	12.38	12.50	12.38	12.50
1054	NYSE	BKN	Wed, Apr 23, 1997	12.50	12.50	12.38	12.44
1053	NYSE	BKN	Tue, Apr 22, 1997	12.38	12.50	12.25	12.50
1052	NYSE	BKN	Mon, Apr 21, 1997	12.38	12.38	12.25	12.25
1051	NYSE	BKN	Fri, Apr 18, 1997	12.38	12.38	12.25	12.25
1050	NYSE	BKN	Thu, Apr 17, 1997	12.38	12.38	12.25	12.25
1049	NYSE	BKN	Wed, Apr 16, 1997	12.38	12.38	12.25	12.25
1048	NYSE	BKN	Tue, Apr 15, 1997	12.38	12.38	12.25	12.25
1047	NYSE	BKN	Mon, Apr 14, 1997	12.25	12.38	12.25	12.25
1046	NYSE	BKN	Fri, Apr 11, 1997	12.38	12.38	12.25	12.38
1045	NYSE	BKN	Thu, Apr 10, 1997	12.50	12.50	12.38	12.44
1044	NYSE	BKN	Wed, Apr 9, 1997	12.50	12.50	12.38	12.44
1043	NYSE	BKN	Tue, Apr 8, 1997	12.38	12.50	12.25	12.50
1042	NYSE	BKN	Mon, Apr 7, 1997	12.38	12.38	12.25	12.38
1041	NYSE	BKN	Fri, Apr 4, 1997	12.38	12.38	12.25	12.38
1040	NYSE	BKN	Thu, Apr 3, 1997	12.38	12.50	12.38	12.38
1039	NYSE	BKN	Wed, Apr 2, 1997	12.38	12.50	12.38	12.38
1038	NYSE	BKN	Tue, Apr 1, 1997	12.50	12.50	12.38	12.38
1037	NYSE	BKN	Mon, Mar 31, 1997	12.50	12.50	12.38	12.41
1036	NYSE	BKN	Thu, Mar 27, 1997	12.50	12.63	12.38	12.50
1035	NYSE	BKN	Wed, Mar 26, 1997	12.50	12.50	12.38	12.50
1034	NYSE	BKN	Tue, Mar 25, 1997	12.50	12.63	12.38	12.50
1033	NYSE	BKN	Mon, Mar 24, 1997	12.75	12.75	12.50	12.50
1032	NYSE	BKN	Fri, Mar 21, 1997	12.75	12.75	12.63	12.63
1031	NYSE	BKN	Thu, Mar 20, 1997	12.63	12.75	12.63	12.69
1030	NYSE	BKN	Wed, Mar 19, 1997	12.75	12.75	12.63	12.75
1029	NYSE	BKN	Tue, Mar 18, 1997	12.75	12.75	12.63	12.63
1028	NYSE	BKN	Mon, Mar 17, 1997	12.75	12.88	12.63	12.63
1027	NYSE	BKN	Fri, Mar 14, 1997	12.88	12.88	12.75	12.81
1026	NYSE	BKN	Thu, Mar 13, 1997	12.75	12.88	12.75	12.75
1025	NYSE	BKN	Wed, Mar 12, 1997	12.75	12.88	12.75	12.75
1024	NYSE	BKN	Tue, Mar 11, 1997	12.88	13.00	12.75	13.00
1023	NYSE	BKN	Mon, Mar 10, 1997	12.88	13.00	12.75	12.75
1022	NYSE	BKN	Fri, Mar 7, 1997	12.75	13.00	12.75	13.00
1021	NYSE	BKN	Thu, Mar 6, 1997	12.88	12.88	12.75	12.75
1020	NYSE	BKN	Wed, Mar 5, 1997	12.88	12.88	12.75	12.88
1019	NYSE	BKN	Tue, Mar 4, 1997	12.88	12.88	12.75	12.75
1018	NYSE	BKN	Mon, Mar 3, 1997	12.88	12.88	12.75	12.75
1017	NYSE	BKN	Fri, Feb 28, 1997	12.88	13.00	12.75	12.88
1016	NYSE	BKN	Thu, Feb 27, 1997	13.00	13.00	12.88	13.00
1015	NYSE	BKN	Wed, Feb 26, 1997	12.88	13.00	12.88	13.00
1014	NYSE	BKN	Tue, Feb 25, 1997	13.00	13.00	12.88	13.00
1013	NYSE	BKN	Mon, Feb 24, 1997	13.00	13.00	12.88	12.88
1012	NYSE	BKN	Fri, Feb 21, 1997	12.88	13.00	12.88	12.88
1011	NYSE	BKN	Thu, Feb 20, 1997	12.88	13.00	12.88	12.88
1010	NYSE	BKN	Wed, Feb 19, 1997	13.00	13.00	12.88	12.94
1009	NYSE	BKN	Tue, Feb 18, 1997	13.00	13.00	12.88	13.00
1008	NYSE	BKN	Fri, Feb 14, 1997	13.00	13.00	12.88	12.88
1007	NYSE	BKN	Thu, Feb 13, 1997	12.88	13.00	12.88	13.00
1006	NYSE	BKN	Wed, Feb 12, 1997	12.88	13.00	12.75	12.88
1005	NYSE	BKN	Tue, Feb 11, 1997	13.00	13.00	12.88	13.00
1004	NYSE	BKN	Mon, Feb 10, 1997	13.00	13.00	12.88	13.00
1003	NYSE	BKN	Fri, Feb 7, 1997	12.88	13.00	12.75	12.88
1002	NYSE	BKN	Thu, Feb 6, 1997	12.75	12.88	12.75	12.88
1001	NYSE	BKN	Wed, Feb 5, 1997	12.75	12.88	12.75	12.88
1000	NYSE	BKN	Tue, Feb 4, 1997	12.75	12.75	12.63	12.75
999	NYSE	BKN	Mon, Feb 3, 1997	12.63	12.75	12.63	12.63
998	NYSE	BKN	Fri, Jan 31, 1997	12.63	12.75	12.63	12.69
997	NYSE	BKN	Thu, Jan 30, 1997	12.75	12.75	12.63	12.63
996	NYSE	BKN	Wed, Jan 29, 1997	12.63	12.75	12.63	12.63
995	NYSE	BKN	Tue, Jan 28, 1997	12.63	12.75	12.63	12.63
994	NYSE	BKN	Mon, Jan 27, 1997	12.75	12.75	12.63	12.75
993	NYSE	BKN	Fri, Jan 24, 1997	12.63	12.75	12.63	12.63
992	NYSE	BKN	Thu, Jan 23, 1997	12.75	12.88	12.63	12.63
991	NYSE	BKN	Wed, Jan 22, 1997	12.63	12.75	12.63	12.75
990	NYSE	BKN	Tue, Jan 21, 1997	12.63	12.75	12.50	12.75
989	NYSE	BKN	Mon, Jan 20, 1997	12.63	12.75	12.50	12.50
988	NYSE	BKN	Fri, Jan 17, 1997	12.63	12.75	12.63	12.75
987	NYSE	BKN	Thu, Jan 16, 1997	12.75	12.75	12.63	12.63
986	NYSE	BKN	Wed, Jan 15, 1997	12.75	12.75	12.63	12.63
985	NYSE	BKN	Tue, Jan 14, 1997	12.63	12.75	12.63	12.75
984	NYSE	BKN	Mon, Jan 13, 1997	12.63	12.63	12.50	12.63
983	NYSE	BKN	Fri, Jan 10, 1997	12.63	12.75	12.50	12.75
982	NYSE	BKN	Thu, Jan 9, 1997	12.69	12.75	12.63	12.63
981	NYSE	BKN	Wed, Jan 8, 1997	12.63	12.75	12.50	12.63
980	NYSE	BKN	Tue, Jan 7, 1997	12.63	12.63	12.50	12.63
979	NYSE	BKN	Mon, Jan 6, 1997	12.50	12.63	12.50	12.50
978	NYSE	BKN	Fri, Jan 3, 1997	12.50	12.63	12.50	12.63
977	NYSE	BKN	Thu, Jan 2, 1997	12.63	12.63	12.38	12.50
976	NYSE	BKN	Tue, Dec 31, 1996	12.63	12.63	12.50	12.50
975	NYSE	BKN	Mon, Dec 30, 1996	12.50	12.63	12.50	12.63
974	NYSE	BKN	Fri, Dec 27, 1996	12.50	12.63	12.50	12.50
973	NYSE	BKN	Thu, Dec 26, 1996	12.50	12.63	12.38	12.50
972	NYSE	BKN	Tue, Dec 24, 1996	12.50	12.63	12.50	12.50
971	NYSE	BKN	Mon, Dec 23, 1996	12.63	12.63	12.50	12.50
970	NYSE	BKN	Fri, Dec 20, 1996	12.75	12.75	12.50	12.56
969	NYSE	BKN	Thu, Dec 19, 1996	12.38	12.75	12.38	12.75
968	NYSE	BKN	Wed, Dec 18, 1996	12.50	12.63	12.38	12.38
967	NYSE	BKN	Tue, Dec 17, 1996	12.50	12.50	12.38	12.50
966	NYSE	BKN	Mon, Dec 16, 1996	12.50	12.63	12.50	12.50
965	NYSE	BKN	Fri, Dec 13, 1996	12.63	12.63	12.50	12.50
964	NYSE	BKN	Thu, Dec 12, 1996	12.63	12.63	12.50	12.50
963	NYSE	BKN	Wed, Dec 11, 1996	12.63	12.75	12.63	12.63
962	NYSE	BKN	Tue, Dec 10, 1996	12.88	12.88	12.63	12.63
961	NYSE	BKN	Mon, Dec 9, 1996	12.63	12.88	12.63	12.75
960	NYSE	BKN	Fri, Dec 6, 1996	12.75	12.75	12.63	12.63
959	NYSE	BKN	Thu, Dec 5, 1996	12.88	12.88	12.75	12.81
958	NYSE	BKN	Wed, Dec 4, 1996	12.75	12.88	12.75	12.88
957	NYSE	BKN	Tue, Dec 3, 1996	12.88	12.88	12.75	12.88
956	NYSE	BKN	Mon, Dec 2, 1996	12.75	12.88	12.75	12.81
955	NYSE	BKN	Fri, Nov 29, 1996	12.88	12.88	12.75	12.81
954	NYSE	BKN	Wed, Nov 27, 1996	12.88	12.88	12.75	12.75
953	NYSE	BKN	Tue, Nov 26, 1996	12.75	12.88	12.75	12.75
952	NYSE	BKN	Mon, Nov 25, 1996	12.75	12.75	12.63	12.75
951	NYSE	BKN	Fri, Nov 22, 1996	12.63	12.75	12.63	12.63
950	NYSE	BKN	Thu, Nov 21, 1996	12.75	12.75	12.63	12.75
949	NYSE	BKN	Wed, Nov 20, 1996	12.63	12.75	12.63	12.75
948	NYSE	BKN	Tue, Nov 19, 1996	12.50	12.75	12.50	12.75
947	NYSE	BKN	Mon, Nov 18, 1996	12.63	12.63	12.50	12.50
946	NYSE	BKN	Fri, Nov 15, 1996	12.63	12.63	12.50	12.50
945	NYSE	BKN	Thu, Nov 14, 1996	12.63	12.63	12.50	12.50
944	NYSE	BKN	Wed, Nov 13, 1996	12.50	12.63	12.38	12.63
943	NYSE	BKN	Tue, Nov 12, 1996	12.63	12.63	12.50	12.63
942	NYSE	BKN	Mon, Nov 11, 1996	12.50	12.63	12.50	12.50
941	NYSE	BKN	Fri, Nov 8, 1996	12.50	12.63	12.50	12.50
940	NYSE	BKN	Thu, Nov 7, 1996	12.50	12.63	12.38	12.50
939	NYSE	BKN	Wed, Nov 6, 1996	12.63	12.63	12.50	12.63
938	NYSE	BKN	Tue, Nov 5, 1996	12.50	12.63	12.50	12.50
937	NYSE	BKN	Mon, Nov 4, 1996	12.50	12.50	12.38	12.50
936	NYSE	BKN	Fri, Nov 1, 1996	12.50	12.50	12.38	12.38
935	NYSE	BKN	Thu, Oct 31, 1996	12.38	12.50	12.38	12.44
934	NYSE	BKN	Wed, Oct 30, 1996	12.50	12.50	12.38	12.44
933	NYSE	BKN	Tue, Oct 29, 1996	12.38	12.50	12.38	12.38
932	NYSE	BKN	Mon, Oct 28, 1996	12.38	12.50	12.38	12.38
931	NYSE	BKN	Fri, Oct 25, 1996	12.50	12.50	12.38	12.50
930	NYSE	BKN	Thu, Oct 24, 1996	12.38	12.50	12.38	12.50
929	NYSE	BKN	Wed, Oct 23, 1996	12.50	12.50	12.38	12.50
928	NYSE	BKN	Tue, Oct 22, 1996	12.38	12.50	12.38	12.44
927	NYSE	BKN	Mon, Oct 21, 1996	12.38	12.50	12.38	12.38
926	NYSE	BKN	Fri, Oct 18, 1996	12.50	12.50	12.38	12.38
925	NYSE	BKN	Thu, Oct 17, 1996	12.50	12.50	12.38	12.50
924	NYSE	BKN	Wed, Oct 16, 1996	12.50	12.50	12.38	12.38
923	NYSE	BKN	Tue, Oct 15, 1996	12.38	12.50	12.38	12.50
922	NYSE	BKN	Mon, Oct 14, 1996	12.50	12.50	12.38	12.38
921	NYSE	BKN	Fri, Oct 11, 1996	12.38	12.50	12.38	12.50
920	NYSE	BKN	Thu, Oct 10, 1996	12.50	12.63	12.38	12.38
919	NYSE	BKN	Wed, Oct 9, 1996	12.63	12.63	12.50	12.63
918	NYSE	BKN	Tue, Oct 8, 1996	12.63	12.63	12.50	12.56
917	NYSE	BKN	Mon, Oct 7, 1996	12.50	12.63	12.50	12.50
916	NYSE	BKN	Fri, Oct 4, 1996	12.63	12.63	12.50	12.63
915	NYSE	BKN	Thu, Oct 3, 1996	12.50	12.63	12.50	12.50
914	NYSE	BKN	Wed, Oct 2, 1996	12.38	12.63	12.38	12.50
913	NYSE	BKN	Tue, Oct 1, 1996	12.38	12.38	12.25	12.25
912	NYSE	BKN	Mon, Sep 30, 1996	12.25	12.38	12.25	12.38
911	NYSE	BKN	Fri, Sep 27, 1996	12.25	12.38	12.25	12.38
910	NYSE	BKN	Thu, Sep 26, 1996	12.38	12.38	12.25	12.38
909	NYSE	BKN	Wed, Sep 25, 1996	12.25	12.38	12.25	12.25
908	NYSE	BKN	Tue, Sep 24, 1996	12.13	12.38	12.13	12.25
907	NYSE	BKN	Mon, Sep 23, 1996	12.38	12.38	12.13	12.13
906	NYSE	BKN	Fri, Sep 20, 1996	12.38	12.38	12.25	12.38
905	NYSE	BKN	Thu, Sep 19, 1996	12.38	12.38	12.25	12.31
904	NYSE	BKN	Wed, Sep 18, 1996	12.38	12.38	12.25	12.25
903	NYSE	BKN	Tue, Sep 17, 1996	12.50	12.50	12.25	12.31
902	NYSE	BKN	Mon, Sep 16, 1996	12.38	12.50	12.38	12.38
901	NYSE	BKN	Fri, Sep 13, 1996	12.50	12.63	12.38	12.38
900	NYSE	BKN	Thu, Sep 12, 1996	12.38	12.38	12.25	12.38
899	NYSE	BKN	Wed, Sep 11, 1996	12.38	12.50	12.38	12.38
898	NYSE	BKN	Tue, Sep 10, 1996	12.50	12.50	12.38	12.38
897	NYSE	BKN	Mon, Sep 9, 1996	12.50	12.50	12.38	12.50
896	NYSE	BKN	Fri, Sep 6, 1996	12.38	12.50	12.25	12.38
895	NYSE	BKN	Thu, Sep 5, 1996	12.38	12.38	12.25	12.38
894	NYSE	BKN	Wed, Sep 4, 1996	12.25	12.38	12.25	12.25
893	NYSE	BKN	Tue, Sep 3, 1996	12.25	12.38	12.25	12.25
892	NYSE	BKN	Fri, Aug 30, 1996	12.50	12.63	12.38	12.38
891	NYSE	BKN	Thu, Aug 29, 1996	12.63	12.63	12.50	12.50
890	NYSE	BKN	Wed, Aug 28, 1996	12.50	12.63	12.50	12.56
889	NYSE	BKN	Tue, Aug 27, 1996	12.50	12.63	12.38	12.63
888	NYSE	BKN	Mon, Aug 26, 1996	12.38	12.50	12.38	12.38
887	NYSE	BKN	Fri, Aug 23, 1996	12.38	12.50	12.38	12.38
886	NYSE	BKN	Thu, Aug 22, 1996	12.50	12.50	12.38	12.50
885	NYSE	BKN	Wed, Aug 21, 1996	12.50	12.50	12.38	12.50
884	NYSE	BKN	Tue, Aug 20, 1996	12.38	12.50	12.38	12.50
883	NYSE	BKN	Mon, Aug 19, 1996	12.38	12.50	12.38	12.50
882	NYSE	BKN	Fri, Aug 16, 1996	12.50	12.50	12.38	12.38
881	NYSE	BKN	Thu, Aug 15, 1996	12.50	12.50	12.38	12.38
880	NYSE	BKN	Wed, Aug 14, 1996	12.38	12.50	12.38	12.50
879	NYSE	BKN	Tue, Aug 13, 1996	12.38	12.50	12.38	12.50
878	NYSE	BKN	Mon, Aug 12, 1996	12.50	12.63	12.50	12.50
877	NYSE	BKN	Fri, Aug 9, 1996	12.63	12.63	12.50	12.50
876	NYSE	BKN	Thu, Aug 8, 1996	12.75	12.75	12.50	12.63
875	NYSE	BKN	Wed, Aug 7, 1996	12.63	12.75	12.63	12.63
874	NYSE	BKN	Tue, Aug 6, 1996	12.63	12.75	12.63	12.63
873	NYSE	BKN	Mon, Aug 5, 1996	12.50	12.63	12.50	12.63
872	NYSE	BKN	Fri, Aug 2, 1996	12.38	12.63	12.38	12.50
871	NYSE	BKN	Thu, Aug 1, 1996	12.25	12.38	12.25	12.38
870	NYSE	BKN	Wed, Jul 31, 1996	12.25	12.25	12.13	12.25
869	NYSE	BKN	Tue, Jul 30, 1996	12.25	12.25	12.13	12.19
868	NYSE	BKN	Mon, Jul 29, 1996	12.13	12.25	12.13	12.13
867	NYSE	BKN	Fri, Jul 26, 1996	12.25	12.25	12.13	12.13
866	NYSE	BKN	Thu, Jul 25, 1996	12.13	12.25	12.13	12.13
865	NYSE	BKN	Wed, Jul 24, 1996	12.00	12.13	12.00	12.13
864	NYSE	BKN	Tue, Jul 23, 1996	12.00	12.13	12.00	12.00
863	NYSE	BKN	Mon, Jul 22, 1996	12.13	12.13	12.00	12.13
862	NYSE	BKN	Fri, Jul 19, 1996	12.13	12.13	12.00	12.00
861	NYSE	BKN	Thu, Jul 18, 1996	12.13	12.13	12.00	12.00
860	NYSE	BKN	Wed, Jul 17, 1996	12.00	12.13	12.00	12.13
859	NYSE	BKN	Tue, Jul 16, 1996	11.88	12.00	11.88	12.00
858	NYSE	BKN	Mon, Jul 15, 1996	12.00	12.00	11.88	11.94
857	NYSE	BKN	Fri, Jul 12, 1996	11.88	12.00	11.88	11.88
856	NYSE	BKN	Thu, Jul 11, 1996	11.88	12.00	11.88	12.00
855	NYSE	BKN	Wed, Jul 10, 1996	11.88	12.13	11.88	11.88
854	NYSE	BKN	Tue, Jul 9, 1996	11.88	12.00	11.88	11.88
853	NYSE	BKN	Mon, Jul 8, 1996	11.88	12.00	11.88	11.88
852	NYSE	BKN	Fri, Jul 5, 1996	12.13	12.13	12.00	12.00
851	NYSE	BKN	Wed, Jul 3, 1996	12.13	12.25	12.13	12.25
850	NYSE	BKN	Tue, Jul 2, 1996	12.00	12.13	12.00	12.13
849	NYSE	BKN	Mon, Jul 1, 1996	12.00	12.00	11.88	12.00
848	NYSE	BKN	Fri, Jun 28, 1996	12.00	12.00	11.88	11.88
847	NYSE	BKN	Thu, Jun 27, 1996	11.88	12.00	11.75	11.88
846	NYSE	BKN	Wed, Jun 26, 1996	11.88	11.88	11.75	11.88
845	NYSE	BKN	Tue, Jun 25, 1996	11.88	11.88	11.75	11.88
844	NYSE	BKN	Mon, Jun 24, 1996	11.75	11.88	11.75	11.75
843	NYSE	BKN	Fri, Jun 21, 1996	11.75	11.88	11.75	11.88
842	NYSE	BKN	Thu, Jun 20, 1996	11.75	11.88	11.75	11.88
841	NYSE	BKN	Wed, Jun 19, 1996	11.75	11.88	11.75	11.88
840	NYSE	BKN	Tue, Jun 18, 1996	11.88	11.88	11.75	11.75
839	NYSE	BKN	Mon, Jun 17, 1996	11.75	11.88	11.75	11.88
838	NYSE	BKN	Fri, Jun 14, 1996	11.75	11.88	11.75	11.88
837	NYSE	BKN	Thu, Jun 13, 1996	11.75	11.88	11.75	11.75
836	NYSE	BKN	Wed, Jun 12, 1996	11.88	11.88	11.75	11.75
835	NYSE	BKN	Tue, Jun 11, 1996	11.88	11.88	11.75	11.81
834	NYSE	BKN	Mon, Jun 10, 1996	11.75	11.88	11.75	11.88
833	NYSE	BKN	Fri, Jun 7, 1996	12.00	12.00	11.75	11.75
832	NYSE	BKN	Thu, Jun 6, 1996	12.00	12.13	12.00	12.00
831	NYSE	BKN	Wed, Jun 5, 1996	11.88	12.00	11.88	12.00
830	NYSE	BKN	Tue, Jun 4, 1996	11.94	12.00	11.88	11.88
829	NYSE	BKN	Mon, Jun 3, 1996	12.00	12.00	11.88	11.88
828	NYSE	BKN	Fri, May 31, 1996	11.88	12.00	11.88	12.00
827	NYSE	BKN	Thu, May 30, 1996	12.00	12.00	11.88	11.94
826	NYSE	BKN	Wed, May 29, 1996	11.88	12.00	11.88	11.94
825	NYSE	BKN	Tue, May 28, 1996	12.00	12.00	11.88	12.00
824	NYSE	BKN	Fri, May 24, 1996	11.88	12.00	11.88	12.00
823	NYSE	BKN	Thu, May 23, 1996	11.88	12.00	11.88	12.00
822	NYSE	BKN	Wed, May 22, 1996	12.00	12.00	11.88	11.88
821	NYSE	BKN	Tue, May 21, 1996	12.13	12.13	12.00	12.00
820	NYSE	BKN	Mon, May 20, 1996	12.00	12.13	12.00	12.00
819	NYSE	BKN	Fri, May 17, 1996	12.00	12.13	12.00	12.13
818	NYSE	BKN	Thu, May 16, 1996	12.00	12.13	12.00	12.13
817	NYSE	BKN	Wed, May 15, 1996	12.13	12.13	12.00	12.00
816	NYSE	BKN	Tue, May 14, 1996	12.00	12.13	12.00	12.13
815	NYSE	BKN	Mon, May 13, 1996	12.00	12.00	11.88	11.88
814	NYSE	BKN	Fri, May 10, 1996	12.00	12.13	12.00	12.00
813	NYSE	BKN	Thu, May 9, 1996	12.00	12.00	11.88	11.88
812	NYSE	BKN	Wed, May 8, 1996	12.00	12.00	11.88	11.88
811	NYSE	BKN	Tue, May 7, 1996	12.00	12.00	11.88	11.88
810	NYSE	BKN	Mon, May 6, 1996	12.00	12.00	11.88	12.00
809	NYSE	BKN	Fri, May 3, 1996	12.00	12.13	11.88	12.00
808	NYSE	BKN	Thu, May 2, 1996	12.13	12.13	11.88	12.00
807	NYSE	BKN	Wed, May 1, 1996	12.25	12.25	12.13	12.19
806	NYSE	BKN	Tue, Apr 30, 1996	12.25	12.25	12.13	12.25
805	NYSE	BKN	Mon, Apr 29, 1996	12.25	12.25	12.13	12.13
804	NYSE	BKN	Fri, Apr 26, 1996	12.13	12.25	12.00	12.25
803	NYSE	BKN	Thu, Apr 25, 1996	12.13	12.13	12.00	12.13
802	NYSE	BKN	Wed, Apr 24, 1996	12.00	12.25	12.00	12.00
801	NYSE	BKN	Tue, Apr 23, 1996	12.00	12.13	12.00	12.00
800	NYSE	BKN	Mon, Apr 22, 1996	12.13	12.13	12.00	12.13
799	NYSE	BKN	Fri, Apr 19, 1996	12.00	12.13	12.00	12.00
798	NYSE	BKN	Thu, Apr 18, 1996	12.00	12.13	12.00	12.00
797	NYSE	BKN	Wed, Apr 17, 1996	12.00	12.13	12.00	12.00
796	NYSE	BKN	Tue, Apr 16, 1996	12.00	12.13	12.00	12.00
795	NYSE	BKN	Mon, Apr 15, 1996	12.00	12.00	11.88	12.00
794	NYSE	BKN	Fri, Apr 12, 1996	12.00	12.13	11.88	12.00
793	NYSE	BKN	Thu, Apr 11, 1996	11.88	12.00	11.88	11.88
792	NYSE	BKN	Wed, Apr 10, 1996	12.00	12.13	12.00	12.00
791	NYSE	BKN	Tue, Apr 9, 1996	12.00	12.13	12.00	12.06
790	NYSE	BKN	Mon, Apr 8, 1996	12.00	12.13	11.88	11.88
789	NYSE	BKN	Thu, Apr 4, 1996	12.38	12.38	12.25	12.38
788	NYSE	BKN	Wed, Apr 3, 1996	12.25	12.38	12.25	12.31
787	NYSE	BKN	Tue, Apr 2, 1996	12.38	12.38	12.25	12.38
786	NYSE	BKN	Mon, Apr 1, 1996	12.38	12.38	12.25	12.31
785	NYSE	BKN	Fri, Mar 29, 1996	12.38	12.38	12.25	12.25
784	NYSE	BKN	Thu, Mar 28, 1996	12.25	12.38	12.13	12.25
783	NYSE	BKN	Wed, Mar 27, 1996	12.38	12.38	12.25	12.25
782	NYSE	BKN	Tue, Mar 26, 1996	12.25	12.38	12.25	12.38
781	NYSE	BKN	Mon, Mar 25, 1996	12.38	12.38	12.25	12.25
780	NYSE	BKN	Fri, Mar 22, 1996	12.38	12.38	12.25	12.25
779	NYSE	BKN	Thu, Mar 21, 1996	12.25	12.38	12.25	12.38
778	NYSE	BKN	Wed, Mar 20, 1996	12.38	12.38	12.25	12.25
777	NYSE	BKN	Tue, Mar 19, 1996	12.13	12.38	12.13	12.25
776	NYSE	BKN	Mon, Mar 18, 1996	12.13	12.25	12.13	12.13
775	NYSE	BKN	Fri, Mar 15, 1996	12.13	12.25	12.00	12.00
774	NYSE	BKN	Thu, Mar 14, 1996	12.25	12.25	12.13	12.25
773	NYSE	BKN	Wed, Mar 13, 1996	12.25	12.25	12.13	12.25
772	NYSE	BKN	Tue, Mar 12, 1996	12.38	12.50	12.13	12.38
771	NYSE	BKN	Mon, Mar 11, 1996	12.13	12.63	12.00	12.50
770	NYSE	BKN	Fri, Mar 8, 1996	12.75	12.75	12.25	12.38
769	NYSE	BKN	Thu, Mar 7, 1996	12.75	12.88	12.75	12.75
768	NYSE	BKN	Wed, Mar 6, 1996	12.75	12.88	12.75	12.88
767	NYSE	BKN	Tue, Mar 5, 1996	12.75	12.88	12.75	12.75
766	NYSE	BKN	Mon, Mar 4, 1996	12.75	12.88	12.63	12.75
765	NYSE	BKN	Fri, Mar 1, 1996	12.75	12.88	12.63	12.75
764	NYSE	BKN	Thu, Feb 29, 1996	12.63	12.75	12.63	12.63
763	NYSE	BKN	Wed, Feb 28, 1996	12.88	12.88	12.63	12.63
762	NYSE	BKN	Tue, Feb 27, 1996	12.75	12.88	12.63	12.88
761	NYSE	BKN	Mon, Feb 26, 1996	12.75	12.75	12.63	12.75
760	NYSE	BKN	Fri, Feb 23, 1996	12.88	13.00	12.75	12.88
759	NYSE	BKN	Thu, Feb 22, 1996	12.88	12.88	12.75	12.75
758	NYSE	BKN	Wed, Feb 21, 1996	12.75	12.88	12.75	12.88
757	NYSE	BKN	Tue, Feb 20, 1996	12.88	12.88	12.75	12.75
756	NYSE	BKN	Fri, Feb 16, 1996	12.88	13.00	12.88	13.00
755	NYSE	BKN	Thu, Feb 15, 1996	13.00	13.00	12.88	13.00
754	NYSE	BKN	Wed, Feb 14, 1996	13.00	13.13	12.88	12.94
753	NYSE	BKN	Tue, Feb 13, 1996	12.88	13.13	12.75	13.00
752	NYSE	BKN	Mon, Feb 12, 1996	12.75	13.00	12.75	13.00
751	NYSE	BKN	Fri, Feb 9, 1996	12.88	13.00	12.88	12.88
750	NYSE	BKN	Thu, Feb 8, 1996	12.75	13.00	12.75	13.00
749	NYSE	BKN	Wed, Feb 7, 1996	12.75	12.88	12.75	12.88
748	NYSE	BKN	Tue, Feb 6, 1996	12.75	12.88	12.75	12.88
747	NYSE	BKN	Mon, Feb 5, 1996	12.75	12.75	12.63	12.75
746	NYSE	BKN	Fri, Feb 2, 1996	12.75	12.75	12.63	12.63
745	NYSE	BKN	Thu, Feb 1, 1996	12.63	12.75	12.50	12.75
744	NYSE	BKN	Wed, Jan 31, 1996	12.50	12.75	12.50	12.63
743	NYSE	BKN	Tue, Jan 30, 1996	12.63	12.63	12.38	12.50
742	NYSE	BKN	Mon, Jan 29, 1996	12.50	12.63	12.50	12.63
741	NYSE	BKN	Fri, Jan 26, 1996	12.38	12.63	12.38	12.50
740	NYSE	BKN	Thu, Jan 25, 1996	12.63	12.63	12.38	12.38
739	NYSE	BKN	Wed, Jan 24, 1996	12.50	12.63	12.38	12.63
738	NYSE	BKN	Tue, Jan 23, 1996	12.50	12.63	12.38	12.50
737	NYSE	BKN	Mon, Jan 22, 1996	12.50	12.63	12.38	12.50
736	NYSE	BKN	Fri, Jan 19, 1996	12.50	12.63	12.38	12.50
735	NYSE	BKN	Thu, Jan 18, 1996	12.50	12.50	12.38	12.38
734	NYSE	BKN	Wed, Jan 17, 1996	12.50	12.50	12.38	12.50
733	NYSE	BKN	Tue, Jan 16, 1996	12.38	12.50	12.25	12.50
732	NYSE	BKN	Mon, Jan 15, 1996	12.38	12.38	12.25	12.38
731	NYSE	BKN	Fri, Jan 12, 1996	12.25	12.38	12.25	12.38
730	NYSE	BKN	Thu, Jan 11, 1996	12.25	12.38	12.13	12.38
729	NYSE	BKN	Wed, Jan 10, 1996	12.38	12.38	12.13	12.25
728	NYSE	BKN	Tue, Jan 9, 1996	12.50	12.50	12.38	12.50
727	NYSE	BKN	Mon, Jan 8, 1996	12.38	12.50	12.38	12.38
726	NYSE	BKN	Fri, Jan 5, 1996	12.50	12.50	12.38	12.38
725	NYSE	BKN	Thu, Jan 4, 1996	12.50	12.50	12.38	12.38
724	NYSE	BKN	Wed, Jan 3, 1996	12.25	12.50	12.25	12.38
723	NYSE	BKN	Tue, Jan 2, 1996	12.25	12.38	12.25	12.38
722	NYSE	BKN	Fri, Dec 29, 1995	12.25	12.38	12.13	12.13
721	NYSE	BKN	Thu, Dec 28, 1995	12.25	12.38	12.25	12.25
720	NYSE	BKN	Wed, Dec 27, 1995	12.38	12.50	12.25	12.38
719	NYSE	BKN	Tue, Dec 26, 1995	12.25	12.50	12.25	12.50
718	NYSE	BKN	Fri, Dec 22, 1995	12.13	12.25	12.13	12.25
717	NYSE	BKN	Thu, Dec 21, 1995	12.25	12.25	12.00	12.13
716	NYSE	BKN	Wed, Dec 20, 1995	12.13	12.25	12.13	12.25
715	NYSE	BKN	Tue, Dec 19, 1995	11.88	12.25	11.88	12.13
714	NYSE	BKN	Mon, Dec 18, 1995	12.00	12.13	11.88	11.88
713	NYSE	BKN	Fri, Dec 15, 1995	12.13	12.25	12.13	12.13
712	NYSE	BKN	Thu, Dec 14, 1995	12.13	12.25	12.13	12.13
711	NYSE	BKN	Wed, Dec 13, 1995	12.25	12.25	12.13	12.13
710	NYSE	BKN	Tue, Dec 12, 1995	12.25	12.38	12.25	12.25
709	NYSE	BKN	Mon, Dec 11, 1995	12.25	12.38	12.25	12.38
708	NYSE	BKN	Fri, Dec 8, 1995	12.38	12.38	12.25	12.25
707	NYSE	BKN	Thu, Dec 7, 1995	12.25	12.38	12.25	12.38
706	NYSE	BKN	Wed, Dec 6, 1995	12.38	12.50	12.25	12.25
705	NYSE	BKN	Tue, Dec 5, 1995	12.25	12.38	12.25	12.38
704	NYSE	BKN	Mon, Dec 4, 1995	12.25	12.50	12.25	12.25
703	NYSE	BKN	Fri, Dec 1, 1995	12.25	12.38	12.13	12.25
702	NYSE	BKN	Thu, Nov 30, 1995	12.13	12.25	12.00	12.13
701	NYSE	BKN	Wed, Nov 29, 1995	12.13	12.13	12.00	12.13
700	NYSE	BKN	Tue, Nov 28, 1995	12.13	12.13	12.00	12.13
699	NYSE	BKN	Mon, Nov 27, 1995	12.13	12.13	12.00	12.13
698	NYSE	BKN	Fri, Nov 24, 1995	12.13	12.13	12.00	12.00
697	NYSE	BKN	Wed, Nov 22, 1995	12.00	12.13	12.00	12.00
696	NYSE	BKN	Tue, Nov 21, 1995	12.00	12.13	12.00	12.13
695	NYSE	BKN	Mon, Nov 20, 1995	12.00	12.13	12.00	12.00
694	NYSE	BKN	Fri, Nov 17, 1995	11.88	12.13	11.88	12.13
693	NYSE	BKN	Thu, Nov 16, 1995	11.88	12.00	11.88	11.88
692	NYSE	BKN	Wed, Nov 15, 1995	11.88	12.00	11.88	12.00
691	NYSE	BKN	Tue, Nov 14, 1995	11.88	12.00	11.88	11.88
690	NYSE	BKN	Mon, Nov 13, 1995	11.88	12.13	11.88	11.88
689	NYSE	BKN	Fri, Nov 10, 1995	12.00	12.13	12.00	12.13
688	NYSE	BKN	Thu, Nov 9, 1995	12.13	12.13	12.00	12.00
687	NYSE	BKN	Wed, Nov 8, 1995	12.13	12.25	12.13	12.25
686	NYSE	BKN	Tue, Nov 7, 1995	12.13	12.25	12.13	12.16
685	NYSE	BKN	Mon, Nov 6, 1995	12.13	12.25	12.00	12.13
684	NYSE	BKN	Fri, Nov 3, 1995	12.00	12.13	12.00	12.00
683	NYSE	BKN	Thu, Nov 2, 1995	12.13	12.13	12.00	12.00
682	NYSE	BKN	Wed, Nov 1, 1995	12.00	12.13	11.88	12.00
681	NYSE	BKN	Tue, Oct 31, 1995	12.00	12.00	11.88	12.00
680	NYSE	BKN	Mon, Oct 30, 1995	11.88	12.00	11.88	12.00
679	NYSE	BKN	Fri, Oct 27, 1995	11.88	11.88	11.75	11.88
678	NYSE	BKN	Thu, Oct 26, 1995	12.00	12.00	11.88	12.00
677	NYSE	BKN	Wed, Oct 25, 1995	12.00	12.00	11.88	11.88
676	NYSE	BKN	Tue, Oct 24, 1995	12.00	12.00	11.88	11.88
675	NYSE	BKN	Mon, Oct 23, 1995	12.00	12.00	11.88	12.00
674	NYSE	BKN	Fri, Oct 20, 1995	12.00	12.00	11.88	12.00
673	NYSE	BKN	Thu, Oct 19, 1995	12.00	12.00	11.88	11.88
672	NYSE	BKN	Wed, Oct 18, 1995	12.00	12.00	11.88	12.00
671	NYSE	BKN	Tue, Oct 17, 1995	12.00	12.00	11.88	11.88
670	NYSE	BKN	Mon, Oct 16, 1995	11.88	12.00	11.88	12.00
669	NYSE	BKN	Fri, Oct 13, 1995	11.88	12.00	11.75	12.00
668	NYSE	BKN	Thu, Oct 12, 1995	11.75	11.88	11.63	11.88
667	NYSE	BKN	Wed, Oct 11, 1995	11.75	11.75	11.63	11.75
666	NYSE	BKN	Tue, Oct 10, 1995	11.75	11.75	11.63	11.63
665	NYSE	BKN	Mon, Oct 9, 1995	11.63	11.75	11.63	11.63
664	NYSE	BKN	Fri, Oct 6, 1995	11.63	11.63	11.50	11.63
663	NYSE	BKN	Thu, Oct 5, 1995	11.50	11.63	11.50	11.50
662	NYSE	BKN	Wed, Oct 4, 1995	11.50	11.63	11.50	11.63
661	NYSE	BKN	Tue, Oct 3, 1995	11.50	11.63	11.50	11.50
660	NYSE	BKN	Mon, Oct 2, 1995	11.50	11.63	11.50	11.63
659	NYSE	BKN	Fri, Sep 29, 1995	11.50	11.50	11.38	11.50
658	NYSE	BKN	Thu, Sep 28, 1995	11.50	11.50	11.38	11.38
657	NYSE	BKN	Wed, Sep 27, 1995	11.38	11.50	11.38	11.50
656	NYSE	BKN	Tue, Sep 26, 1995	11.50	11.50	11.38	11.44
655	NYSE	BKN	Mon, Sep 25, 1995	11.38	11.50	11.38	11.38
654	NYSE	BKN	Fri, Sep 22, 1995	11.50	11.63	11.38	11.38
653	NYSE	BKN	Thu, Sep 21, 1995	11.50	11.63	11.50	11.50
652	NYSE	BKN	Wed, Sep 20, 1995	11.50	11.63	11.50	11.63
651	NYSE	BKN	Tue, Sep 19, 1995	11.50	11.63	11.50	11.63
650	NYSE	BKN	Mon, Sep 18, 1995	11.63	11.63	11.50	11.50
649	NYSE	BKN	Fri, Sep 15, 1995	11.63	11.63	11.50	11.56
648	NYSE	BKN	Thu, Sep 14, 1995	11.63	11.63	11.50	11.63
647	NYSE	BKN	Wed, Sep 13, 1995	11.63	11.63	11.50	11.63
646	NYSE	BKN	Tue, Sep 12, 1995	11.63	11.75	11.50	11.75
645	NYSE	BKN	Mon, Sep 11, 1995	11.75	11.75	11.50	11.50
644	NYSE	BKN	Fri, Sep 8, 1995	11.75	11.75	11.63	11.63
643	NYSE	BKN	Thu, Sep 7, 1995	11.88	11.88	11.75	11.75
642	NYSE	BKN	Wed, Sep 6, 1995	11.88	11.88	11.75	11.88
641	NYSE	BKN	Tue, Sep 5, 1995	11.63	11.88	11.63	11.75
640	NYSE	BKN	Fri, Sep 1, 1995	11.63	11.63	11.50	11.63
639	NYSE	BKN	Thu, Aug 31, 1995	11.63	11.63	11.50	11.50
638	NYSE	BKN	Wed, Aug 30, 1995	11.63	11.63	11.50	11.63
637	NYSE	BKN	Tue, Aug 29, 1995	11.75	11.75	11.63	11.63
636	NYSE	BKN	Mon, Aug 28, 1995	11.63	11.75	11.63	11.63
635	NYSE	BKN	Fri, Aug 25, 1995	11.50	11.75	11.50	11.75
634	NYSE	BKN	Thu, Aug 24, 1995	11.63	11.75	11.50	11.50
633	NYSE	BKN	Wed, Aug 23, 1995	11.63	11.63	11.50	11.63
632	NYSE	BKN	Tue, Aug 22, 1995	11.63	11.63	11.50	11.50
631	NYSE	BKN	Mon, Aug 21, 1995	11.63	11.63	11.50	11.63
630	NYSE	BKN	Fri, Aug 18, 1995	11.50	11.63	11.50	11.50
629	NYSE	BKN	Thu, Aug 17, 1995	11.50	11.63	11.50	11.50
628	NYSE	BKN	Wed, Aug 16, 1995	11.50	11.63	11.50	11.63
627	NYSE	BKN	Tue, Aug 15, 1995	11.63	11.63	11.50	11.50
626	NYSE	BKN	Mon, Aug 14, 1995	11.38	11.63	11.38	11.50
625	NYSE	BKN	Fri, Aug 11, 1995	11.38	11.50	11.38	11.38
624	NYSE	BKN	Thu, Aug 10, 1995	11.63	11.63	11.50	11.50
623	NYSE	BKN	Wed, Aug 9, 1995	11.50	11.63	11.50	11.63
622	NYSE	BKN	Tue, Aug 8, 1995	11.63	11.75	11.50	11.63
621	NYSE	BKN	Mon, Aug 7, 1995	11.63	11.75	11.63	11.63
620	NYSE	BKN	Fri, Aug 4, 1995	11.63	11.63	11.50	11.50
619	NYSE	BKN	Thu, Aug 3, 1995	11.63	11.63	11.50	11.50
618	NYSE	BKN	Wed, Aug 2, 1995	11.75	11.88	11.63	11.63
617	NYSE	BKN	Tue, Aug 1, 1995	11.88	11.88	11.63	11.69
616	NYSE	BKN	Mon, Jul 31, 1995	11.63	11.88	11.63	11.88
615	NYSE	BKN	Fri, Jul 28, 1995	11.75	11.75	11.63	11.75
614	NYSE	BKN	Thu, Jul 27, 1995	11.75	11.88	11.63	11.63
613	NYSE	BKN	Wed, Jul 26, 1995	11.75	11.88	11.63	11.75
612	NYSE	BKN	Tue, Jul 25, 1995	11.63	11.88	11.63	11.75
611	NYSE	BKN	Mon, Jul 24, 1995	11.75	11.75	11.63	11.69
610	NYSE	BKN	Fri, Jul 21, 1995	11.63	11.75	11.63	11.63
609	NYSE	BKN	Thu, Jul 20, 1995	11.75	11.75	11.63	11.75
608	NYSE	BKN	Wed, Jul 19, 1995	11.75	11.88	11.63	11.63
607	NYSE	BKN	Tue, Jul 18, 1995	11.75	11.88	11.75	11.75
606	NYSE	BKN	Mon, Jul 17, 1995	11.75	11.88	11.75	11.88
605	NYSE	BKN	Fri, Jul 14, 1995	11.88	11.88	11.75	11.75
604	NYSE	BKN	Thu, Jul 13, 1995	11.88	12.00	11.88	11.88
603	NYSE	BKN	Wed, Jul 12, 1995	12.00	12.00	11.88	12.00
602	NYSE	BKN	Tue, Jul 11, 1995	12.13	12.25	12.00	12.13
601	NYSE	BKN	Mon, Jul 10, 1995	12.13	12.13	12.00	12.00
600	NYSE	BKN	Fri, Jul 7, 1995	11.88	12.13	11.88	12.13
599	NYSE	BKN	Thu, Jul 6, 1995	11.88	12.00	11.75	12.00
598	NYSE	BKN	Wed, Jul 5, 1995	11.75	11.75	11.63	11.75
597	NYSE	BKN	Mon, Jul 3, 1995	11.75	11.75	11.63	11.75
596	NYSE	BKN	Fri, Jun 30, 1995	11.63	11.75	11.50	11.75
595	NYSE	BKN	Thu, Jun 29, 1995	11.75	11.75	11.63	11.63
594	NYSE	BKN	Wed, Jun 28, 1995	11.75	11.75	11.63	11.63
593	NYSE	BKN	Tue, Jun 27, 1995	11.75	11.75	11.63	11.75
592	NYSE	BKN	Mon, Jun 26, 1995	11.75	11.75	11.63	11.63
591	NYSE	BKN	Fri, Jun 23, 1995	11.88	11.88	11.75	11.75
590	NYSE	BKN	Thu, Jun 22, 1995	11.75	12.00	11.75	11.75
589	NYSE	BKN	Wed, Jun 21, 1995	11.75	11.88	11.75	11.75
588	NYSE	BKN	Tue, Jun 20, 1995	11.75	11.88	11.63	11.75
587	NYSE	BKN	Mon, Jun 19, 1995	11.75	11.88	11.75	11.75
586	NYSE	BKN	Fri, Jun 16, 1995	11.75	11.75	11.63	11.75
585	NYSE	BKN	Thu, Jun 15, 1995	11.88	12.00	11.75	11.75
584	NYSE	BKN	Wed, Jun 14, 1995	11.88	12.00	11.75	11.88
583	NYSE	BKN	Tue, Jun 13, 1995	11.88	12.00	11.88	11.88
582	NYSE	BKN	Mon, Jun 12, 1995	12.00	12.00	11.88	11.88
581	NYSE	BKN	Fri, Jun 9, 1995	12.00	12.13	12.00	12.00
580	NYSE	BKN	Thu, Jun 8, 1995	12.13	12.13	12.00	12.13
579	NYSE	BKN	Wed, Jun 7, 1995	12.13	12.25	12.00	12.13
578	NYSE	BKN	Tue, Jun 6, 1995	12.25	12.25	12.00	12.13
577	NYSE	BKN	Mon, Jun 5, 1995	12.13	12.25	12.00	12.25
576	NYSE	BKN	Fri, Jun 2, 1995	11.88	12.13	11.88	12.13
575	NYSE	BKN	Thu, Jun 1, 1995	12.00	12.00	11.88	11.88
574	NYSE	BKN	Wed, May 31, 1995	11.88	12.00	11.75	12.00
573	NYSE	BKN	Tue, May 30, 1995	11.75	11.88	11.75	11.88
572	NYSE	BKN	Fri, May 26, 1995	11.63	11.75	11.50	11.63
571	NYSE	BKN	Thu, May 25, 1995	11.50	11.50	11.38	11.50
570	NYSE	BKN	Wed, May 24, 1995	11.50	11.50	11.38	11.50
569	NYSE	BKN	Tue, May 23, 1995	11.38	11.50	11.38	11.38
568	NYSE	BKN	Mon, May 22, 1995	11.38	11.50	11.38	11.38
567	NYSE	BKN	Fri, May 19, 1995	11.38	11.38	11.38	11.38
566	NYSE	BKN	Thu, May 18, 1995	11.63	11.63	11.38	11.38
565	NYSE	BKN	Wed, May 17, 1995	11.63	11.63	11.50	11.63
564	NYSE	BKN	Tue, May 16, 1995	11.38	11.63	11.38	11.50
563	NYSE	BKN	Mon, May 15, 1995	11.63	11.63	11.38	11.38
562	NYSE	BKN	Fri, May 12, 1995	11.50	11.63	11.50	11.50
561	NYSE	BKN	Thu, May 11, 1995	11.63	11.63	11.50	11.50
560	NYSE	BKN	Wed, May 10, 1995	11.63	11.63	11.50	11.50
559	NYSE	BKN	Tue, May 9, 1995	11.50	11.63	11.50	11.63
558	NYSE	BKN	Mon, May 8, 1995	11.63	11.63	11.63	11.63
557	NYSE	BKN	Fri, May 5, 1995	11.50	11.63	11.38	11.50
556	NYSE	BKN	Thu, May 4, 1995	11.50	11.50	11.38	11.50
555	NYSE	BKN	Wed, May 3, 1995	11.50	11.50	11.38	11.38
554	NYSE	BKN	Tue, May 2, 1995	11.50	11.50	11.38	11.50
553	NYSE	BKN	Mon, May 1, 1995	11.50	11.50	11.38	11.50
552	NYSE	BKN	Fri, Apr 28, 1995	11.50	11.50	11.38	11.38
551	NYSE	BKN	Thu, Apr 27, 1995	11.50	11.50	11.38	11.38
550	NYSE	BKN	Wed, Apr 26, 1995	11.38	11.50	11.38	11.50
549	NYSE	BKN	Tue, Apr 25, 1995	11.38	11.50	11.38	11.50
548	NYSE	BKN	Mon, Apr 24, 1995	11.38	11.50	11.38	11.50
547	NYSE	BKN	Fri, Apr 21, 1995	11.50	11.50	11.38	11.50
546	NYSE	BKN	Thu, Apr 20, 1995	11.38	11.63	11.38	11.63
545	NYSE	BKN	Wed, Apr 19, 1995	11.50	11.50	11.38	11.50
544	NYSE	BKN	Tue, Apr 18, 1995	11.50	11.63	11.38	11.38
543	NYSE	BKN	Mon, Apr 17, 1995	11.50	11.63	11.50	11.50
542	NYSE	BKN	Thu, Apr 13, 1995	11.63	11.63	11.50	11.63
541	NYSE	BKN	Wed, Apr 12, 1995	11.50	11.63	11.38	11.50
540	NYSE	BKN	Tue, Apr 11, 1995	11.63	11.63	11.50	11.50
539	NYSE	BKN	Mon, Apr 10, 1995	11.50	11.50	11.50	11.50
538	NYSE	BKN	Fri, Apr 7, 1995	11.50	11.63	11.38	11.63
537	NYSE	BKN	Thu, Apr 6, 1995	11.63	11.63	11.50	11.63
536	NYSE	BKN	Wed, Apr 5, 1995	11.50	11.63	11.50	11.50
535	NYSE	BKN	Tue, Apr 4, 1995	11.50	11.63	11.50	11.50
534	NYSE	BKN	Mon, Apr 3, 1995	11.50	11.63	11.38	11.50
533	NYSE	BKN	Fri, Mar 31, 1995	11.63	11.63	11.38	11.38
532	NYSE	BKN	Thu, Mar 30, 1995	11.50	11.63	11.50	11.50
531	NYSE	BKN	Wed, Mar 29, 1995	11.38	11.50	11.38	11.50
530	NYSE	BKN	Tue, Mar 28, 1995	11.63	11.63	11.38	11.38
529	NYSE	BKN	Mon, Mar 27, 1995	11.63	11.63	11.38	11.50
528	NYSE	BKN	Fri, Mar 24, 1995	11.50	11.63	11.50	11.63
527	NYSE	BKN	Thu, Mar 23, 1995	11.50	11.63	11.38	11.50
526	NYSE	BKN	Wed, Mar 22, 1995	11.50	11.63	11.50	11.50
525	NYSE	BKN	Tue, Mar 21, 1995	11.50	11.63	11.38	11.63
524	NYSE	BKN	Mon, Mar 20, 1995	11.38	11.50	11.38	11.38
523	NYSE	BKN	Fri, Mar 17, 1995	11.38	11.63	11.38	11.50
522	NYSE	BKN	Thu, Mar 16, 1995	11.50	11.50	11.38	11.38
521	NYSE	BKN	Wed, Mar 15, 1995	11.38	11.50	11.38	11.50
520	NYSE	BKN	Tue, Mar 14, 1995	11.38	11.50	11.38	11.38
519	NYSE	BKN	Mon, Mar 13, 1995	11.38	11.50	11.25	11.38
518	NYSE	BKN	Fri, Mar 10, 1995	11.25	11.50	11.25	11.50
517	NYSE	BKN	Thu, Mar 9, 1995	11.25	11.38	11.25	11.25
516	NYSE	BKN	Wed, Mar 8, 1995	11.25	11.38	11.25	11.25
515	NYSE	BKN	Tue, Mar 7, 1995	11.38	11.50	11.25	11.25
514	NYSE	BKN	Mon, Mar 6, 1995	11.50	11.50	11.38	11.38
513	NYSE	BKN	Fri, Mar 3, 1995	11.63	11.63	11.50	11.50
512	NYSE	BKN	Thu, Mar 2, 1995	11.63	11.75	11.63	11.63
511	NYSE	BKN	Wed, Mar 1, 1995	12.13	12.13	11.63	11.63
510	NYSE	BKN	Tue, Feb 28, 1995	12.25	12.38	12.00	12.25
509	NYSE	BKN	Mon, Feb 27, 1995	12.13	12.25	12.00	12.25
508	NYSE	BKN	Fri, Feb 24, 1995	12.00	12.25	12.00	12.00
507	NYSE	BKN	Thu, Feb 23, 1995	12.00	12.00	11.88	11.88
506	NYSE	BKN	Wed, Feb 22, 1995	12.00	12.00	11.75	11.88
505	NYSE	BKN	Tue, Feb 21, 1995	12.13	12.13	11.88	12.00
504	NYSE	BKN	Fri, Feb 17, 1995	12.13	12.13	12.00	12.13
503	NYSE	BKN	Thu, Feb 16, 1995	12.13	12.13	11.88	12.00
502	NYSE	BKN	Wed, Feb 15, 1995	11.88	12.13	11.88	12.13
501	NYSE	BKN	Tue, Feb 14, 1995	11.75	12.00	11.75	12.00
500	NYSE	BKN	Mon, Feb 13, 1995	11.75	11.88	11.75	11.75
499	NYSE	BKN	Fri, Feb 10, 1995	11.63	11.88	11.63	11.75
498	NYSE	BKN	Thu, Feb 9, 1995	12.00	12.13	11.63	11.75
497	NYSE	BKN	Wed, Feb 8, 1995	11.88	12.13	11.88	12.00
496	NYSE	BKN	Tue, Feb 7, 1995	11.88	12.00	11.88	11.88
495	NYSE	BKN	Mon, Feb 6, 1995	11.75	11.88	11.75	11.88
494	NYSE	BKN	Fri, Feb 3, 1995	11.63	11.88	11.63	11.75
493	NYSE	BKN	Thu, Feb 2, 1995	11.50	11.63	11.50	11.50
492	NYSE	BKN	Wed, Feb 1, 1995	11.50	11.50	11.38	11.38
491	NYSE	BKN	Tue, Jan 31, 1995	11.50	11.50	11.38	11.50
490	NYSE	BKN	Mon, Jan 30, 1995	11.38	11.50	11.25	11.50
489	NYSE	BKN	Fri, Jan 27, 1995	11.38	11.50	11.25	11.38
488	NYSE	BKN	Thu, Jan 26, 1995	11.25	11.38	11.25	11.38
487	NYSE	BKN	Wed, Jan 25, 1995	11.38	11.38	11.25	11.25
486	NYSE	BKN	Tue, Jan 24, 1995	11.25	11.38	11.25	11.25
485	NYSE	BKN	Mon, Jan 23, 1995	11.38	11.38	11.25	11.38
484	NYSE	BKN	Fri, Jan 20, 1995	11.38	11.50	11.38	11.38
483	NYSE	BKN	Thu, Jan 19, 1995	11.25	11.50	11.25	11.38
482	NYSE	BKN	Wed, Jan 18, 1995	11.25	11.38	11.13	11.25
481	NYSE	BKN	Tue, Jan 17, 1995	11.13	11.13	11.00	11.13
480	NYSE	BKN	Mon, Jan 16, 1995	10.88	11.13	10.88	11.00
479	NYSE	BKN	Fri, Jan 13, 1995	10.88	11.00	10.88	11.00
478	NYSE	BKN	Thu, Jan 12, 1995	11.00	11.00	10.88	10.88
477	NYSE	BKN	Wed, Jan 11, 1995	10.88	11.00	10.88	11.00
476	NYSE	BKN	Tue, Jan 10, 1995	10.88	11.00	10.75	11.00
475	NYSE	BKN	Mon, Jan 9, 1995	10.88	10.88	10.75	10.88
474	NYSE	BKN	Fri, Jan 6, 1995	10.88	10.88	10.75	10.88
473	NYSE	BKN	Thu, Jan 5, 1995	10.75	10.75	10.63	10.75
472	NYSE	BKN	Wed, Jan 4, 1995	10.38	10.75	10.38	10.75
471	NYSE	BKN	Tue, Jan 3, 1995	10.38	10.50	10.38	10.38
470	NYSE	BKN	Fri, Dec 30, 1994	10.38	10.50	10.25	10.25
469	NYSE	BKN	Thu, Dec 29, 1994	10.38	10.63	10.25	10.38
468	NYSE	BKN	Wed, Dec 28, 1994	10.50	10.50	10.25	10.38
467	NYSE	BKN	Tue, Dec 27, 1994	10.63	10.63	10.38	10.50
466	NYSE	BKN	Fri, Dec 23, 1994	10.63	10.63	10.50	10.50
465	NYSE	BKN	Thu, Dec 22, 1994	10.75	10.88	10.50	10.63
464	NYSE	BKN	Wed, Dec 21, 1994	10.63	11.00	10.63	10.75
463	NYSE	BKN	Tue, Dec 20, 1994	10.50	10.75	10.50	10.75
462	NYSE	BKN	Mon, Dec 19, 1994	10.50	10.63	10.50	10.50
461	NYSE	BKN	Fri, Dec 16, 1994	10.50	10.63	10.50	10.63
460	NYSE	BKN	Thu, Dec 15, 1994	10.50	10.75	10.50	10.63
459	NYSE	BKN	Wed, Dec 14, 1994	10.38	10.75	10.38	10.63
458	NYSE	BKN	Tue, Dec 13, 1994	10.50	10.75	10.38	10.63
457	NYSE	BKN	Mon, Dec 12, 1994	10.63	10.75	10.50	10.50
456	NYSE	BKN	Fri, Dec 9, 1994	10.75	10.88	10.63	10.75
455	NYSE	BKN	Thu, Dec 8, 1994	11.00	11.00	10.88	11.00
454	NYSE	BKN	Wed, Dec 7, 1994	11.00	11.13	11.00	11.00
453	NYSE	BKN	Tue, Dec 6, 1994	11.00	11.13	10.88	11.13
452	NYSE	BKN	Mon, Dec 5, 1994	11.00	11.00	10.88	10.88
451	NYSE	BKN	Fri, Dec 2, 1994	10.75	11.00	10.63	11.00
450	NYSE	BKN	Thu, Dec 1, 1994	10.88	10.88	10.63	10.75
449	NYSE	BKN	Wed, Nov 30, 1994	10.88	10.88	10.75	10.75
448	NYSE	BKN	Tue, Nov 29, 1994	11.00	11.00	10.75	10.75
447	NYSE	BKN	Mon, Nov 28, 1994	10.88	11.00	10.75	10.88
446	NYSE	BKN	Fri, Nov 25, 1994	10.63	10.75	10.63	10.75
445	NYSE	BKN	Wed, Nov 23, 1994	10.38	10.75	10.25	10.75
444	NYSE	BKN	Tue, Nov 22, 1994	10.38	10.50	10.25	10.38
443	NYSE	BKN	Mon, Nov 21, 1994	10.38	10.63	10.38	10.38
442	NYSE	BKN	Fri, Nov 18, 1994	10.38	10.50	10.25	10.50
441	NYSE	BKN	Thu, Nov 17, 1994	10.25	10.50	10.25	10.38
440	NYSE	BKN	Wed, Nov 16, 1994	10.25	10.38	10.13	10.38
439	NYSE	BKN	Tue, Nov 15, 1994	10.00	10.25	9.88	10.25
438	NYSE	BKN	Mon, Nov 14, 1994	9.75	10.00	9.75	10.00
437	NYSE	BKN	Fri, Nov 11, 1994	9.88	10.00	9.75	9.88
436	NYSE	BKN	Thu, Nov 10, 1994	10.00	10.00	9.75	10.00
435	NYSE	BKN	Wed, Nov 9, 1994	9.75	10.00	9.75	10.00
434	NYSE	BKN	Tue, Nov 8, 1994	10.00	10.00	9.63	9.75
433	NYSE	BKN	Mon, Nov 7, 1994	10.25	10.25	10.00	10.13
432	NYSE	BKN	Fri, Nov 4, 1994	10.25	10.25	10.00	10.25
431	NYSE	BKN	Thu, Nov 3, 1994	10.13	10.25	10.13	10.13
430	NYSE	BKN	Wed, Nov 2, 1994	10.13	10.25	10.13	10.25
429	NYSE	BKN	Tue, Nov 1, 1994	10.38	10.38	10.13	10.13
428	NYSE	BKN	Mon, Oct 31, 1994	10.25	10.38	10.13	10.38
427	NYSE	BKN	Fri, Oct 28, 1994	10.25	10.25	10.13	10.13
426	NYSE	BKN	Thu, Oct 27, 1994	10.25	10.25	10.00	10.13
425	NYSE	BKN	Wed, Oct 26, 1994	10.25	10.25	10.13	10.25
424	NYSE	BKN	Tue, Oct 25, 1994	10.50	10.50	10.13	10.13
423	NYSE	BKN	Mon, Oct 24, 1994	10.88	10.88	10.50	10.50
422	NYSE	BKN	Fri, Oct 21, 1994	10.88	10.88	10.63	10.75
421	NYSE	BKN	Thu, Oct 20, 1994	10.75	10.88	10.63	10.88
420	NYSE	BKN	Wed, Oct 19, 1994	10.75	10.75	10.63	10.63
419	NYSE	BKN	Tue, Oct 18, 1994	11.00	11.13	10.75	10.75
418	NYSE	BKN	Mon, Oct 17, 1994	11.13	11.13	11.00	11.00
417	NYSE	BKN	Fri, Oct 14, 1994	11.13	11.13	11.00	11.00
416	NYSE	BKN	Thu, Oct 13, 1994	11.13	11.25	11.00	11.13
415	NYSE	BKN	Wed, Oct 12, 1994	11.25	11.25	11.13	11.25
414	NYSE	BKN	Tue, Oct 11, 1994	11.25	11.25	11.13	11.25
413	NYSE	BKN	Mon, Oct 10, 1994	11.13	11.25	11.13	11.13
412	NYSE	BKN	Fri, Oct 7, 1994	11.00	11.25	11.00	11.13
411	NYSE	BKN	Thu, Oct 6, 1994	11.25	11.25	11.00	11.13
410	NYSE	BKN	Wed, Oct 5, 1994	11.38	11.38	11.00	11.25
409	NYSE	BKN	Tue, Oct 4, 1994	11.13	11.38	11.13	11.25
408	NYSE	BKN	Mon, Oct 3, 1994	11.25	11.38	11.13	11.13
407	NYSE	BKN	Fri, Sep 30, 1994	11.13	11.25	11.13	11.25
406	NYSE	BKN	Thu, Sep 29, 1994	11.50	11.50	11.13	11.13
405	NYSE	BKN	Wed, Sep 28, 1994	11.38	11.50	11.38	11.38
404	NYSE	BKN	Tue, Sep 27, 1994	11.38	11.50	11.38	11.38
403	NYSE	BKN	Mon, Sep 26, 1994	11.38	11.38	11.25	11.25
402	NYSE	BKN	Fri, Sep 23, 1994	11.50	11.50	11.38	11.38
401	NYSE	BKN	Thu, Sep 22, 1994	11.38	11.50	11.38	11.50
400	NYSE	BKN	Wed, Sep 21, 1994	11.38	11.50	11.38	11.38
399	NYSE	BKN	Tue, Sep 20, 1994	11.38	11.50	11.25	11.38
398	NYSE	BKN	Mon, Sep 19, 1994	11.38	11.38	11.25	11.38
397	NYSE	BKN	Fri, Sep 16, 1994	11.50	11.50	11.25	11.25
396	NYSE	BKN	Thu, Sep 15, 1994	11.50	11.50	11.38	11.50
395	NYSE	BKN	Wed, Sep 14, 1994	11.50	11.63	11.50	11.50
394	NYSE	BKN	Tue, Sep 13, 1994	11.63	11.63	11.50	11.63
393	NYSE	BKN	Mon, Sep 12, 1994	11.38	11.50	11.38	11.50
392	NYSE	BKN	Fri, Sep 9, 1994	11.63	11.63	11.38	11.50
391	NYSE	BKN	Thu, Sep 8, 1994	11.63	11.63	11.50	11.63
390	NYSE	BKN	Wed, Sep 7, 1994	11.50	11.63	11.50	11.50
389	NYSE	BKN	Tue, Sep 6, 1994	11.75	11.75	11.50	11.50
388	NYSE	BKN	Fri, Sep 2, 1994	11.63	11.75	11.50	11.63
387	NYSE	BKN	Thu, Sep 1, 1994	11.63	11.63	11.50	11.63
386	NYSE	BKN	Wed, Aug 31, 1994	11.50	11.63	11.38	11.63
385	NYSE	BKN	Tue, Aug 30, 1994	11.38	11.50	11.38	11.50
384	NYSE	BKN	Mon, Aug 29, 1994	11.38	11.50	11.38	11.50
383	NYSE	BKN	Fri, Aug 26, 1994	11.50	11.63	11.38	11.38
382	NYSE	BKN	Thu, Aug 25, 1994	11.50	11.63	11.38	11.50
381	NYSE	BKN	Wed, Aug 24, 1994	11.50	11.63	11.50	11.50
380	NYSE	BKN	Tue, Aug 23, 1994	11.63	11.75	11.50	11.63
379	NYSE	BKN	Mon, Aug 22, 1994	11.63	11.75	11.50	11.50
378	NYSE	BKN	Fri, Aug 19, 1994	11.63	11.75	11.50	11.63
377	NYSE	BKN	Thu, Aug 18, 1994	11.75	11.75	11.63	11.63
376	NYSE	BKN	Wed, Aug 17, 1994	11.75	11.88	11.75	11.75
375	NYSE	BKN	Tue, Aug 16, 1994	12.00	12.00	11.75	11.88
374	NYSE	BKN	Mon, Aug 15, 1994	11.88	12.00	11.88	11.88
373	NYSE	BKN	Fri, Aug 12, 1994	12.00	12.00	11.88	11.88
372	NYSE	BKN	Thu, Aug 11, 1994	11.88	12.00	11.88	11.88
371	NYSE	BKN	Wed, Aug 10, 1994	12.00	12.00	11.88	11.88
370	NYSE	BKN	Tue, Aug 9, 1994	12.00	12.00	11.88	11.88
369	NYSE	BKN	Mon, Aug 8, 1994	12.13	12.13	12.00	12.00
368	NYSE	BKN	Fri, Aug 5, 1994	12.00	12.13	12.00	12.00
367	NYSE	BKN	Thu, Aug 4, 1994	12.00	12.13	12.00	12.00
366	NYSE	BKN	Wed, Aug 3, 1994	12.13	12.13	12.00	12.00
365	NYSE	BKN	Tue, Aug 2, 1994	12.00	12.13	12.00	12.00
364	NYSE	BKN	Mon, Aug 1, 1994	12.13	12.13	12.00	12.00
363	NYSE	BKN	Fri, Jul 29, 1994	12.00	12.13	11.88	12.00
362	NYSE	BKN	Thu, Jul 28, 1994	11.88	12.00	11.88	11.88
361	NYSE	BKN	Wed, Jul 27, 1994	11.88	12.00	11.88	12.00
360	NYSE	BKN	Tue, Jul 26, 1994	12.00	12.00	11.88	11.88
359	NYSE	BKN	Mon, Jul 25, 1994	11.88	12.00	11.88	12.00
358	NYSE	BKN	Fri, Jul 22, 1994	12.00	12.00	11.88	12.00
357	NYSE	BKN	Thu, Jul 21, 1994	12.13	12.13	11.88	11.88
356	NYSE	BKN	Wed, Jul 20, 1994	12.00	12.13	11.88	12.13
355	NYSE	BKN	Tue, Jul 19, 1994	12.00	12.13	11.88	12.00
354	NYSE	BKN	Mon, Jul 18, 1994	11.88	12.00	11.88	11.88
353	NYSE	BKN	Fri, Jul 15, 1994	12.00	12.00	11.88	11.88
352	NYSE	BKN	Thu, Jul 14, 1994	11.88	12.00	11.88	11.88
351	NYSE	BKN	Wed, Jul 13, 1994	11.88	12.00	11.88	12.00
350	NYSE	BKN	Tue, Jul 12, 1994	11.88	12.00	11.88	11.88
349	NYSE	BKN	Mon, Jul 11, 1994	11.88	12.00	11.88	12.00
348	NYSE	BKN	Fri, Jul 8, 1994	12.13	12.13	12.00	12.13
347	NYSE	BKN	Thu, Jul 7, 1994	11.88	12.13	11.88	12.13
346	NYSE	BKN	Wed, Jul 6, 1994	12.00	12.00	11.88	12.00
345	NYSE	BKN	Tue, Jul 5, 1994	12.00	12.13	12.00	12.00
344	NYSE	BKN	Fri, Jul 1, 1994	12.13	12.13	12.00	12.13
343	NYSE	BKN	Thu, Jun 30, 1994	12.13	12.13	12.00	12.13
342	NYSE	BKN	Wed, Jun 29, 1994	11.88	12.13	11.75	12.13
341	NYSE	BKN	Tue, Jun 28, 1994	12.00	12.13	11.88	11.88
340	NYSE	BKN	Mon, Jun 27, 1994	12.00	12.13	11.88	12.00
339	NYSE	BKN	Fri, Jun 24, 1994	12.00	12.00	11.88	12.00
338	NYSE	BKN	Thu, Jun 23, 1994	12.00	12.13	12.00	12.13
337	NYSE	BKN	Wed, Jun 22, 1994	12.13	12.13	12.00	12.00
336	NYSE	BKN	Tue, Jun 21, 1994	12.13	12.25	12.00	12.13
335	NYSE	BKN	Mon, Jun 20, 1994	12.13	12.25	12.13	12.13
334	NYSE	BKN	Fri, Jun 17, 1994	12.13	12.25	12.13	12.13
333	NYSE	BKN	Thu, Jun 16, 1994	12.13	12.25	12.13	12.25
332	NYSE	BKN	Wed, Jun 15, 1994	12.25	12.50	12.13	12.13
331	NYSE	BKN	Tue, Jun 14, 1994	12.25	12.50	12.25	12.25
330	NYSE	BKN	Mon, Jun 13, 1994	12.38	12.50	12.25	12.25
329	NYSE	BKN	Fri, Jun 10, 1994	12.50	12.50	12.38	12.50
328	NYSE	BKN	Thu, Jun 9, 1994	12.50	12.63	12.38	12.63
327	NYSE	BKN	Wed, Jun 8, 1994	12.38	12.50	12.38	12.50
326	NYSE	BKN	Tue, Jun 7, 1994	12.25	12.50	12.25	12.38
325	NYSE	BKN	Mon, Jun 6, 1994	12.25	12.50	12.13	12.38
324	NYSE	BKN	Fri, Jun 3, 1994	12.25	12.38	12.13	12.25
323	NYSE	BKN	Thu, Jun 2, 1994	12.13	12.25	12.00	12.13
322	NYSE	BKN	Wed, Jun 1, 1994	12.00	12.00	11.88	12.00
321	NYSE	BKN	Tue, May 31, 1994	12.00	12.00	11.88	12.00
320	NYSE	BKN	Fri, May 27, 1994	11.88	12.00	11.88	12.00
319	NYSE	BKN	Thu, May 26, 1994	12.00	12.00	11.88	11.88
318	NYSE	BKN	Wed, May 25, 1994	12.00	12.00	11.88	12.00
317	NYSE	BKN	Tue, May 24, 1994	12.00	12.00	11.88	12.00
316	NYSE	BKN	Mon, May 23, 1994	11.88	12.00	11.75	11.88
315	NYSE	BKN	Fri, May 20, 1994	11.88	11.88	11.75	11.75
314	NYSE	BKN	Thu, May 19, 1994	11.75	11.88	11.75	11.88
313	NYSE	BKN	Wed, May 18, 1994	12.00	12.00	11.75	11.88
312	NYSE	BKN	Tue, May 17, 1994	11.75	12.00	11.63	12.00
311	NYSE	BKN	Mon, May 16, 1994	11.88	11.88	11.63	11.75
310	NYSE	BKN	Fri, May 13, 1994	11.88	11.88	11.75	11.88
309	NYSE	BKN	Thu, May 12, 1994	11.88	11.88	11.75	11.75
308	NYSE	BKN	Wed, May 11, 1994	12.00	12.00	11.88	11.88
307	NYSE	BKN	Tue, May 10, 1994	12.00	12.13	12.00	12.13
306	NYSE	BKN	Mon, May 9, 1994	12.13	12.25	12.13	12.13
305	NYSE	BKN	Fri, May 6, 1994	12.13	12.25	12.13	12.13
304	NYSE	BKN	Thu, May 5, 1994	12.25	12.25	12.13	12.25
303	NYSE	BKN	Wed, May 4, 1994	12.25	12.25	12.00	12.13
302	NYSE	BKN	Tue, May 3, 1994	12.00	12.25	12.00	12.13
301	NYSE	BKN	Mon, May 2, 1994	12.13	12.25	12.00	12.00
300	NYSE	BKN	Fri, Apr 29, 1994	12.13	12.38	12.13	12.13
299	NYSE	BKN	Thu, Apr 28, 1994	12.25	12.25	12.13	12.25
298	NYSE	BKN	Tue, Apr 26, 1994	12.00	12.25	12.00	12.25
297	NYSE	BKN	Mon, Apr 25, 1994	11.88	12.00	11.88	11.88
296	NYSE	BKN	Fri, Apr 22, 1994	11.88	12.00	11.88	11.88
295	NYSE	BKN	Thu, Apr 21, 1994	11.75	12.00	11.75	12.00
294	NYSE	BKN	Wed, Apr 20, 1994	11.75	11.88	11.63	11.63
293	NYSE	BKN	Tue, Apr 19, 1994	11.88	12.00	11.63	11.75
292	NYSE	BKN	Mon, Apr 18, 1994	12.13	12.13	12.00	12.00
291	NYSE	BKN	Fri, Apr 15, 1994	12.25	12.25	12.00	12.13
290	NYSE	BKN	Thu, Apr 14, 1994	12.00	12.25	12.00	12.25
289	NYSE	BKN	Wed, Apr 13, 1994	12.00	12.13	12.00	12.00
288	NYSE	BKN	Tue, Apr 12, 1994	12.13	12.13	12.00	12.00
287	NYSE	BKN	Mon, Apr 11, 1994	12.13	12.25	12.00	12.00
286	NYSE	BKN	Fri, Apr 8, 1994	12.25	12.38	12.13	12.25
285	NYSE	BKN	Thu, Apr 7, 1994	12.00	12.25	11.88	12.13
284	NYSE	BKN	Wed, Apr 6, 1994	11.88	12.13	11.88	12.00
283	NYSE	BKN	Tue, Apr 5, 1994	11.63	12.13	11.63	11.88
282	NYSE	BKN	Mon, Apr 4, 1994	12.00	12.00	11.63	11.75
281	NYSE	BKN	Thu, Mar 31, 1994	12.13	12.25	12.00	12.25
280	NYSE	BKN	Wed, Mar 30, 1994	12.50	12.50	12.25	12.25
279	NYSE	BKN	Tue, Mar 29, 1994	12.63	12.63	12.50	12.50
278	NYSE	BKN	Mon, Mar 28, 1994	12.50	12.63	12.50	12.50
277	NYSE	BKN	Fri, Mar 25, 1994	12.63	12.63	12.50	12.63
276	NYSE	BKN	Thu, Mar 24, 1994	12.88	12.88	12.50	12.50
275	NYSE	BKN	Wed, Mar 23, 1994	12.75	12.88	12.75	12.75
274	NYSE	BKN	Tue, Mar 22, 1994	12.50	12.88	12.50	12.75
273	NYSE	BKN	Mon, Mar 21, 1994	12.63	12.75	12.63	12.63
272	NYSE	BKN	Fri, Mar 18, 1994	12.63	12.75	12.63	12.63
271	NYSE	BKN	Thu, Mar 17, 1994	13.00	13.00	12.63	12.88
270	NYSE	BKN	Wed, Mar 16, 1994	12.88	13.00	12.75	12.88
269	NYSE	BKN	Tue, Mar 15, 1994	13.00	13.00	12.75	12.75
268	NYSE	BKN	Mon, Mar 14, 1994	12.75	12.88	12.75	12.88
267	NYSE	BKN	Fri, Mar 11, 1994	12.88	12.88	12.63	12.75
266	NYSE	BKN	Thu, Mar 10, 1994	12.88	13.00	12.75	12.88
265	NYSE	BKN	Wed, Mar 9, 1994	12.88	13.00	12.88	12.88
264	NYSE	BKN	Tue, Mar 8, 1994	13.13	13.25	13.00	13.00
263	NYSE	BKN	Mon, Mar 7, 1994	13.25	13.25	13.13	13.13
262	NYSE	BKN	Fri, Mar 4, 1994	13.13	13.25	13.13	13.25
261	NYSE	BKN	Thu, Mar 3, 1994	13.13	13.13	13.00	13.00
260	NYSE	BKN	Wed, Mar 2, 1994	13.00	13.13	12.88	13.13
259	NYSE	BKN	Tue, Mar 1, 1994	13.13	13.13	13.00	13.13
258	NYSE	BKN	Mon, Feb 28, 1994	13.00	13.13	12.88	13.00
257	NYSE	BKN	Fri, Feb 25, 1994	13.00	13.00	12.75	13.00
256	NYSE	BKN	Thu, Feb 24, 1994	13.00	13.00	12.75	12.88
255	NYSE	BKN	Wed, Feb 23, 1994	13.38	13.38	13.13	13.13
254	NYSE	BKN	Tue, Feb 22, 1994	13.13	13.38	13.13	13.25
253	NYSE	BKN	Fri, Feb 18, 1994	13.38	13.38	13.00	13.25
252	NYSE	BKN	Thu, Feb 17, 1994	13.50	13.63	13.25	13.25
251	NYSE	BKN	Wed, Feb 16, 1994	13.63	13.63	13.50	13.63
250	NYSE	BKN	Tue, Feb 15, 1994	13.75	13.75	13.38	13.50
249	NYSE	BKN	Mon, Feb 14, 1994	13.88	13.88	13.63	13.63
248	NYSE	BKN	Fri, Feb 11, 1994	13.88	13.88	13.75	13.88
247	NYSE	BKN	Thu, Feb 10, 1994	13.88	13.88	13.75	13.75
246	NYSE	BKN	Wed, Feb 9, 1994	14.00	14.00	13.75	13.75
245	NYSE	BKN	Tue, Feb 8, 1994	14.00	14.00	13.88	14.00
244	NYSE	BKN	Mon, Feb 7, 1994	14.00	14.00	13.88	14.00
243	NYSE	BKN	Fri, Feb 4, 1994	14.25	14.25	13.88	13.88
242	NYSE	BKN	Thu, Feb 3, 1994	14.13	14.13	14.00	14.00
241	NYSE	BKN	Wed, Feb 2, 1994	14.00	14.13	13.88	14.00
240	NYSE	BKN	Tue, Feb 1, 1994	14.00	14.13	13.88	13.88
239	NYSE	BKN	Mon, Jan 31, 1994	14.00	14.00	13.88	13.88
238	NYSE	BKN	Fri, Jan 28, 1994	13.88	14.00	13.88	13.88
237	NYSE	BKN	Thu, Jan 27, 1994	14.00	14.00	13.88	14.00
236	NYSE	BKN	Wed, Jan 26, 1994	14.00	14.00	13.88	14.00
235	NYSE	BKN	Tue, Jan 25, 1994	14.00	14.13	13.88	14.00
234	NYSE	BKN	Mon, Jan 24, 1994	14.00	14.00	13.88	14.00
233	NYSE	BKN	Fri, Jan 21, 1994	14.00	14.00	13.88	14.00
232	NYSE	BKN	Thu, Jan 20, 1994	13.88	14.00	13.88	14.00
231	NYSE	BKN	Wed, Jan 19, 1994	14.00	14.00	13.88	14.00
230	NYSE	BKN	Tue, Jan 18, 1994	13.88	14.00	13.75	14.00
229	NYSE	BKN	Mon, Jan 17, 1994	13.88	14.00	13.75	13.88
228	NYSE	BKN	Fri, Jan 14, 1994	13.88	14.00	13.88	13.88
227	NYSE	BKN	Thu, Jan 13, 1994	13.88	14.00	13.88	13.88
226	NYSE	BKN	Wed, Jan 12, 1994	14.00	14.00	13.88	14.00
225	NYSE	BKN	Tue, Jan 11, 1994	14.00	14.00	13.88	14.00
224	NYSE	BKN	Mon, Jan 10, 1994	14.00	14.00	13.88	13.88
223	NYSE	BKN	Fri, Jan 7, 1994	13.75	14.00	13.75	14.00
222	NYSE	BKN	Thu, Jan 6, 1994	13.75	13.88	13.75	13.88
221	NYSE	BKN	Wed, Jan 5, 1994	13.75	13.88	13.63	13.88
220	NYSE	BKN	Tue, Jan 4, 1994	13.63	13.75	13.50	13.75
219	NYSE	BKN	Mon, Jan 3, 1994	13.50	13.63	13.38	13.63
218	NYSE	BKN	Fri, Dec 31, 1993	13.25	13.50	13.25	13.38
217	NYSE	BKN	Thu, Dec 30, 1993	13.50	13.50	13.25	13.25
216	NYSE	BKN	Wed, Dec 29, 1993	13.38	13.50	13.25	13.38
215	NYSE	BKN	Tue, Dec 28, 1993	13.50	13.50	13.25	13.50
214	NYSE	BKN	Mon, Dec 27, 1993	13.38	13.50	13.38	13.38
213	NYSE	BKN	Thu, Dec 23, 1993	13.38	13.50	13.25	13.50
212	NYSE	BKN	Wed, Dec 22, 1993	13.25	13.50	13.25	13.38
211	NYSE	BKN	Tue, Dec 21, 1993	13.25	13.38	13.13	13.25
210	NYSE	BKN	Mon, Dec 20, 1993	13.13	13.25	13.13	13.25
209	NYSE	BKN	Fri, Dec 17, 1993	13.00	13.25	13.00	13.13
208	NYSE	BKN	Thu, Dec 16, 1993	13.13	13.25	13.00	13.13
207	NYSE	BKN	Wed, Dec 15, 1993	13.13	13.25	13.00	13.13
206	NYSE	BKN	Tue, Dec 14, 1993	13.25	13.25	13.00	13.13
205	NYSE	BKN	Mon, Dec 13, 1993	13.25	13.38	13.13	13.25
204	NYSE	BKN	Fri, Dec 10, 1993	13.25	13.38	13.13	13.25
203	NYSE	BKN	Thu, Dec 9, 1993	13.50	13.50	13.25	13.25
202	NYSE	BKN	Wed, Dec 8, 1993	13.63	13.75	13.38	13.50
201	NYSE	BKN	Tue, Dec 7, 1993	13.75	13.88	13.63	13.75
200	NYSE	BKN	Mon, Dec 6, 1993	13.63	13.88	13.63	13.75
199	NYSE	BKN	Fri, Dec 3, 1993	13.63	13.63	13.38	13.63
198	NYSE	BKN	Thu, Dec 2, 1993	13.38	13.50	13.25	13.50
197	NYSE	BKN	Wed, Dec 1, 1993	13.13	13.38	13.13	13.25
196	NYSE	BKN	Tue, Nov 30, 1993	13.13	13.25	13.00	13.13
195	NYSE	BKN	Mon, Nov 29, 1993	13.25	13.38	13.13	13.13
194	NYSE	BKN	Fri, Nov 26, 1993	13.13	13.25	13.00	13.25
193	NYSE	BKN	Wed, Nov 24, 1993	13.13	13.25	13.00	13.00
192	NYSE	BKN	Tue, Nov 23, 1993	13.25	13.25	13.00	13.13
191	NYSE	BKN	Mon, Nov 22, 1993	13.25	13.25	13.00	13.13
190	NYSE	BKN	Fri, Nov 19, 1993	13.38	13.50	13.25	13.38
189	NYSE	BKN	Thu, Nov 18, 1993	13.63	13.63	13.25	13.50
188	NYSE	BKN	Wed, Nov 17, 1993	13.50	13.63	13.38	13.50
187	NYSE	BKN	Tue, Nov 16, 1993	13.63	13.75	13.50	13.50
186	NYSE	BKN	Mon, Nov 15, 1993	13.88	13.88	13.63	13.63
185	NYSE	BKN	Fri, Nov 12, 1993	13.88	14.00	13.75	13.88
184	NYSE	BKN	Thu, Nov 11, 1993	13.75	13.88	13.75	13.88
183	NYSE	BKN	Wed, Nov 10, 1993	14.00	14.00	13.88	13.88
182	NYSE	BKN	Tue, Nov 9, 1993	14.00	14.25	14.00	14.00
181	NYSE	BKN	Mon, Nov 8, 1993	14.13	14.38	14.00	14.00
180	NYSE	BKN	Fri, Nov 5, 1993	14.50	14.50	14.25	14.38
179	NYSE	BKN	Thu, Nov 4, 1993	14.50	14.50	14.38	14.50
178	NYSE	BKN	Wed, Nov 3, 1993	14.25	14.50	14.25	14.38
177	NYSE	BKN	Tue, Nov 2, 1993	14.38	14.38	14.25	14.38
176	NYSE	BKN	Mon, Nov 1, 1993	14.13	14.25	14.13	14.25
175	NYSE	BKN	Fri, Oct 29, 1993	14.13	14.25	14.13	14.13
174	NYSE	BKN	Thu, Oct 28, 1993	14.25	14.25	14.13	14.25
173	NYSE	BKN	Wed, Oct 27, 1993	14.13	14.25	14.13	14.25
172	NYSE	BKN	Tue, Oct 26, 1993	14.13	14.25	14.00	14.00
171	NYSE	BKN	Mon, Oct 25, 1993	14.25	14.25	14.13	14.25
170	NYSE	BKN	Fri, Oct 22, 1993	14.13	14.25	14.13	14.13
169	NYSE	BKN	Thu, Oct 21, 1993	14.38	14.38	14.13	14.13
168	NYSE	BKN	Wed, Oct 20, 1993	14.25	14.38	14.25	14.38
167	NYSE	BKN	Tue, Oct 19, 1993	14.25	14.38	14.25	14.25
166	NYSE	BKN	Mon, Oct 18, 1993	14.38	14.38	14.25	14.25
165	NYSE	BKN	Fri, Oct 15, 1993	14.13	14.38	14.13	14.38
164	NYSE	BKN	Thu, Oct 14, 1993	14.13	14.13	14.00	14.13
163	NYSE	BKN	Wed, Oct 13, 1993	14.13	14.25	14.13	14.13
162	NYSE	BKN	Tue, Oct 12, 1993	14.50	14.50	14.13	14.25
161	NYSE	BKN	Mon, Oct 11, 1993	14.38	14.50	14.25	14.38
160	NYSE	BKN	Fri, Oct 8, 1993	14.13	14.38	14.13	14.38
159	NYSE	BKN	Thu, Oct 7, 1993	14.25	14.50	14.25	14.38
158	NYSE	BKN	Wed, Oct 6, 1993	14.25	14.38	14.13	14.25
157	NYSE	BKN	Tue, Oct 5, 1993	14.00	14.25	14.00	14.25
156	NYSE	BKN	Mon, Oct 4, 1993	14.00	14.13	14.00	14.13
155	NYSE	BKN	Fri, Oct 1, 1993	14.13	14.13	13.88	13.88
154	NYSE	BKN	Thu, Sep 30, 1993	14.13	14.13	13.88	14.00
153	NYSE	BKN	Wed, Sep 29, 1993	14.00	14.00	13.88	14.00
152	NYSE	BKN	Tue, Sep 28, 1993	14.13	14.13	14.00	14.00
151	NYSE	BKN	Mon, Sep 27, 1993	14.25	14.25	14.00	14.00
150	NYSE	BKN	Fri, Sep 24, 1993	14.13	14.25	14.00	14.13
149	NYSE	BKN	Thu, Sep 23, 1993	14.00	14.13	13.88	14.00
148	NYSE	BKN	Wed, Sep 22, 1993	14.00	14.13	13.88	13.88
147	NYSE	BKN	Tue, Sep 21, 1993	14.13	14.13	14.00	14.00
146	NYSE	BKN	Mon, Sep 20, 1993	13.88	14.13	13.88	14.13
145	NYSE	BKN	Fri, Sep 17, 1993	14.13	14.13	13.88	14.00
144	NYSE	BKN	Thu, Sep 16, 1993	14.00	14.25	14.00	14.25
143	NYSE	BKN	Wed, Sep 15, 1993	14.13	14.25	14.00	14.13
142	NYSE	BKN	Tue, Sep 14, 1993	14.13	14.25	14.13	14.13
141	NYSE	BKN	Mon, Sep 13, 1993	14.25	14.38	14.25	14.25
140	NYSE	BKN	Fri, Sep 10, 1993	14.50	14.50	14.25	14.25
139	NYSE	BKN	Thu, Sep 9, 1993	14.50	14.63	14.38	14.38
138	NYSE	BKN	Wed, Sep 8, 1993	14.75	14.75	14.50	14.63
137	NYSE	BKN	Tue, Sep 7, 1993	14.63	14.75	14.50	14.63
136	NYSE	BKN	Fri, Sep 3, 1993	14.50	14.50	14.38	14.50
135	NYSE	BKN	Thu, Sep 2, 1993	14.13	14.50	14.13	14.50
134	NYSE	BKN	Wed, Sep 1, 1993	14.13	14.25	14.00	14.25
133	NYSE	BKN	Tue, Aug 31, 1993	14.25	14.25	14.13	14.13
132	NYSE	BKN	Mon, Aug 30, 1993	14.25	14.25	14.00	14.25
131	NYSE	BKN	Fri, Aug 27, 1993	14.13	14.25	14.00	14.13
130	NYSE	BKN	Thu, Aug 26, 1993	14.00	14.13	14.00	14.13
129	NYSE	BKN	Wed, Aug 25, 1993	14.00	14.13	14.00	14.13
128	NYSE	BKN	Tue, Aug 24, 1993	14.00	14.13	14.00	14.00
127	NYSE	BKN	Mon, Aug 23, 1993	13.88	14.00	13.88	13.88
126	NYSE	BKN	Fri, Aug 20, 1993	14.13	14.13	13.88	13.88
125	NYSE	BKN	Thu, Aug 19, 1993	14.00	14.13	14.00	14.00
124	NYSE	BKN	Wed, Aug 18, 1993	14.13	14.25	14.00	14.00
123	NYSE	BKN	Tue, Aug 17, 1993	14.13	14.38	14.13	14.25
122	NYSE	BKN	Mon, Aug 16, 1993	14.25	14.25	14.13	14.25
121	NYSE	BKN	Fri, Aug 13, 1993	14.38	14.38	14.13	14.13
120	NYSE	BKN	Thu, Aug 12, 1993	14.38	14.50	14.25	14.25
119	NYSE	BKN	Wed, Aug 11, 1993	14.38	14.50	14.25	14.38
118	NYSE	BKN	Tue, Aug 10, 1993	14.25	14.38	14.25	14.38
117	NYSE	BKN	Mon, Aug 9, 1993	14.38	14.50	14.25	14.38
116	NYSE	BKN	Fri, Aug 6, 1993	14.25	14.38	14.25	14.25
115	NYSE	BKN	Thu, Aug 5, 1993	14.25	14.38	14.25	14.25
114	NYSE	BKN	Wed, Aug 4, 1993	14.00	14.13	14.00	14.13
113	NYSE	BKN	Tue, Aug 3, 1993	14.00	14.00	13.88	14.00
112	NYSE	BKN	Mon, Aug 2, 1993	14.00	14.13	13.88	13.88
111	NYSE	BKN	Fri, Jul 30, 1993	14.13	14.13	14.00	14.00
110	NYSE	BKN	Thu, Jul 29, 1993	14.00	14.13	14.00	14.13
109	NYSE	BKN	Wed, Jul 28, 1993	14.00	14.00	13.88	13.88
108	NYSE	BKN	Tue, Jul 27, 1993	14.00	14.13	14.00	14.00
107	NYSE	BKN	Mon, Jul 26, 1993	14.13	14.13	14.00	14.13
106	NYSE	BKN	Fri, Jul 23, 1993	14.00	14.13	14.00	14.13
105	NYSE	BKN	Thu, Jul 22, 1993	14.00	14.13	14.00	14.13
104	NYSE	BKN	Wed, Jul 21, 1993	14.13	14.25	14.00	14.00
103	NYSE	BKN	Tue, Jul 20, 1993	14.00	14.25	14.00	14.13
102	NYSE	BKN	Mon, Jul 19, 1993	14.00	14.13	14.00	14.13
101	NYSE	BKN	Fri, Jul 16, 1993	14.13	14.13	14.00	14.13
100	NYSE	BKN	Thu, Jul 15, 1993	14.00	14.13	14.00	14.00
99	NYSE	BKN	Wed, Jul 14, 1993	14.13	14.13	14.00	14.00
98	NYSE	BKN	Tue, Jul 13, 1993	14.00	14.25	14.00	14.13
97	NYSE	BKN	Mon, Jul 12, 1993	14.00	14.25	14.00	14.13
96	NYSE	BKN	Fri, Jul 9, 1993	13.88	14.13	13.88	14.00
95	NYSE	BKN	Thu, Jul 8, 1993	14.38	14.38	14.00	14.00
94	NYSE	BKN	Wed, Jul 7, 1993	14.25	14.50	14.25	14.50
93	NYSE	BKN	Tue, Jul 6, 1993	14.50	14.50	14.38	14.38
92	NYSE	BKN	Fri, Jul 2, 1993	14.13	14.50	14.13	14.38
91	NYSE	BKN	Thu, Jul 1, 1993	13.88	14.13	13.75	14.13
90	NYSE	BKN	Wed, Jun 30, 1993	13.88	13.88	13.88	13.88
89	NYSE	BKN	Tue, Jun 29, 1993	13.75	14.00	13.75	14.00
88	NYSE	BKN	Mon, Jun 28, 1993	13.88	13.88	13.63	13.75
87	NYSE	BKN	Fri, Jun 25, 1993	13.75	14.00	13.75	14.00
86	NYSE	BKN	Thu, Jun 24, 1993	13.63	13.75	13.50	13.75
85	NYSE	BKN	Wed, Jun 23, 1993	13.63	13.75	13.25	13.75
84	NYSE	BKN	Tue, Jun 22, 1993	13.63	13.88	13.63	13.63
83	NYSE	BKN	Mon, Jun 21, 1993	13.63	13.88	13.63	13.75
82	NYSE	BKN	Fri, Jun 18, 1993	13.75	13.75	13.63	13.75
81	NYSE	BKN	Thu, Jun 17, 1993	13.63	13.75	13.63	13.75
80	NYSE	BKN	Wed, Jun 16, 1993	13.75	14.00	13.38	13.63
79	NYSE	BKN	Tue, Jun 15, 1993	14.00	14.00	13.88	13.88
78	NYSE	BKN	Mon, Jun 14, 1993	13.88	14.00	13.88	13.88
77	NYSE	BKN	Fri, Jun 11, 1993	14.13	14.13	13.88	13.88
76	NYSE	BKN	Thu, Jun 10, 1993	14.00	14.00	14.00	14.00
75	NYSE	BKN	Wed, Jun 9, 1993	14.00	14.13	14.00	14.00
74	NYSE	BKN	Tue, Jun 8, 1993	14.00	14.25	14.00	14.25
73	NYSE	BKN	Mon, Jun 7, 1993	14.00	14.13	13.88	14.00
72	NYSE	BKN	Fri, Jun 4, 1993	13.88	14.38	13.88	14.13
71	NYSE	BKN	Thu, Jun 3, 1993	13.88	13.88	13.88	13.88
70	NYSE	BKN	Wed, Jun 2, 1993	13.88	14.00	13.88	14.00
69	NYSE	BKN	Tue, Jun 1, 1993	14.00	14.00	13.88	13.88
68	NYSE	BKN	Fri, May 28, 1993	14.13	14.13	14.13	14.13
67	NYSE	BKN	Thu, May 27, 1993	14.00	14.13	14.00	14.13
66	NYSE	BKN	Wed, May 26, 1993	14.00	14.25	14.00	14.00
65	NYSE	BKN	Tue, May 25, 1993	13.88	14.13	13.88	14.13
64	NYSE	BKN	Mon, May 24, 1993	13.88	14.00	13.88	13.88
63	NYSE	BKN	Fri, May 21, 1993	13.63	13.88	13.63	13.75
62	NYSE	BKN	Thu, May 20, 1993	13.75	13.88	13.75	13.75
61	NYSE	BKN	Wed, May 19, 1993	13.88	13.88	13.63	13.88
60	NYSE	BKN	Tue, May 18, 1993	13.88	14.25	13.75	14.25
59	NYSE	BKN	Mon, May 17, 1993	14.00	14.25	13.88	14.00
58	NYSE	BKN	Fri, May 14, 1993	13.75	14.00	13.75	14.00
57	NYSE	BKN	Thu, May 13, 1993	13.75	14.00	13.75	13.88
56	NYSE	BKN	Wed, May 12, 1993	14.00	14.00	13.63	14.00
55	NYSE	BKN	Tue, May 11, 1993	14.25	14.25	14.00	14.00
54	NYSE	BKN	Mon, May 10, 1993	14.25	14.25	14.00	14.25
53	NYSE	BKN	Fri, May 7, 1993	14.25	14.25	14.13	14.25
52	NYSE	BKN	Thu, May 6, 1993	14.25	14.38	14.13	14.25
51	NYSE	BKN	Wed, May 5, 1993	14.38	14.38	14.13	14.25
50	NYSE	BKN	Tue, May 4, 1993	14.50	14.50	14.25	14.38
49	NYSE	BKN	Mon, May 3, 1993	14.38	14.50	14.38	14.50
48	NYSE	BKN	Fri, Apr 30, 1993	14.38	14.50	14.38	14.38
47	NYSE	BKN	Thu, Apr 29, 1993	14.50	14.50	14.38	14.38
46	NYSE	BKN	Wed, Apr 28, 1993	14.63	14.63	14.50	14.50
45	NYSE	BKN	Tue, Apr 27, 1993	14.63	14.63	14.50	14.50
44	NYSE	BKN	Mon, Apr 26, 1993	14.63	14.63	14.50	14.50
43	NYSE	BKN	Fri, Apr 23, 1993	14.63	14.63	14.50	14.50
42	NYSE	BKN	Thu, Apr 22, 1993	14.75	14.88	14.75	14.88
41	NYSE	BKN	Wed, Apr 21, 1993	14.88	14.88	14.75	14.75
40	NYSE	BKN	Tue, Apr 20, 1993	14.75	14.88	14.75	14.75
39	NYSE	BKN	Mon, Apr 19, 1993	14.75	14.75	14.75	14.75
38	NYSE	BKN	Fri, Apr 16, 1993	14.88	14.88	14.75	14.75
37	NYSE	BKN	Thu, Apr 15, 1993	15.00	15.00	14.88	14.88
36	NYSE	BKN	Wed, Apr 14, 1993	15.00	15.00	15.00	15.00
35	NYSE	BKN	Tue, Apr 13, 1993	15.00	15.13	15.00	15.13
34	NYSE	BKN	Mon, Apr 12, 1993	15.00	15.00	15.00	15.00
33	NYSE	BKN	Thu, Apr 8, 1993	15.00	15.13	15.00	15.00
32	NYSE	BKN	Wed, Apr 7, 1993	15.00	15.13	15.00	15.00
31	NYSE	BKN	Tue, Apr 6, 1993	15.00	15.00	15.00	15.00
30	NYSE	BKN	Mon, Apr 5, 1993	15.00	15.13	15.00	15.00
29	NYSE	BKN	Fri, Apr 2, 1993	15.00	15.00	15.00	15.00
28	NYSE	BKN	Thu, Apr 1, 1993	15.00	15.13	15.00	15.13
27	NYSE	BKN	Wed, Mar 31, 1993	15.00	15.00	15.00	15.00
26	NYSE	BKN	Tue, Mar 30, 1993	15.00	15.13	15.00	15.00
25	NYSE	BKN	Mon, Mar 29, 1993	15.00	15.00	15.00	15.00
24	NYSE	BKN	Fri, Mar 26, 1993	15.13	15.13	15.00	15.00
23	NYSE	BKN	Thu, Mar 25, 1993	15.13	15.13	15.00	15.00
22	NYSE	BKN	Wed, Mar 24, 1993	15.00	15.13	15.00	15.00
21	NYSE	BKN	Tue, Mar 23, 1993	15.00	15.13	15.00	15.13
20	NYSE	BKN	Mon, Mar 22, 1993	15.00	15.00	15.00	15.00
19	NYSE	BKN	Fri, Mar 19, 1993	15.00	15.00	15.00	15.00
18	NYSE	BKN	Thu, Mar 18, 1993	15.00	15.00	15.00	15.00
17	NYSE	BKN	Wed, Mar 17, 1993	15.00	15.00	15.00	15.00
16	NYSE	BKN	Tue, Mar 16, 1993	15.00	15.00	15.00	15.00
15	NYSE	BKN	Mon, Mar 15, 1993	15.00	15.00	15.00	15.00
14	NYSE	BKN	Fri, Mar 12, 1993	15.00	15.00	15.00	15.00
13	NYSE	BKN	Thu, Mar 11, 1993	15.13	15.13	15.00	15.00
12	NYSE	BKN	Wed, Mar 10, 1993	15.00	15.00	15.00	15.00
11	NYSE	BKN	Tue, Mar 9, 1993	15.00	15.00	15.00	15.00
10	NYSE	BKN	Mon, Mar 8, 1993	15.00	15.00	15.00	15.00
9	NYSE	BKN	Fri, Mar 5, 1993	15.00	15.00	15.00	15.00
8	NYSE	BKN	Thu, Mar 4, 1993	15.00	15.13	15.00	15.00
7	NYSE	BKN	Wed, Mar 3, 1993	15.00	15.13	15.00	15.13
6	NYSE	BKN	Tue, Mar 2, 1993	15.00	15.00	15.00	15.00
5	NYSE	BKN	Mon, Mar 1, 1993	15.13	15.13	15.00	15.00
4	NYSE	BKN	Fri, Feb 26, 1993	15.00	15.00	15.00	15.00
3	NYSE	BKN	Thu, Feb 25, 1993	15.00	15.00	15.00	15.00
2	NYSE	BKN	Wed, Feb 24, 1993	15.00	15.00	15.00	15.00
1	NYSE	BKN	Tue, Feb 23, 1993	15.00	15.00	15.00	15.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Blackrock Investment Quality Municipal Trust, Inc. NYSE:BKN 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