Banco Macro S.A. ADR (representing Ten Class B Common Shares) NYSE:BMA Historical Prices

Below are the 4527 trading days of historical prices for BMA.

#	Exchange	Symbol	Date	Open	High	Low	Close
4527	NYSE	BMA	Thu, Mar 21, 2024	49.00	50.43	47.47	48.16
4526	NYSE	BMA	Wed, Mar 20, 2024	45.61	48.20	44.91	48.20
4525	NYSE	BMA	Tue, Mar 19, 2024	45.32	46.91	43.66	45.53
4524	NYSE	BMA	Mon, Mar 18, 2024	43.74	45.83	42.79	45.63
4523	NYSE	BMA	Fri, Mar 15, 2024	41.48	43.79	41.12	43.50
4522	NYSE	BMA	Thu, Mar 14, 2024	42.62	43.22	41.23	41.58
4521	NYSE	BMA	Wed, Mar 13, 2024	40.30	42.54	40.30	42.21
4520	NYSE	BMA	Tue, Mar 12, 2024	39.03	41.13	38.89	39.99
4519	NYSE	BMA	Mon, Mar 11, 2024	39.64	39.79	38.55	38.89
4518	NYSE	BMA	Fri, Mar 8, 2024	40.32	40.62	39.41	39.90
4517	NYSE	BMA	Thu, Mar 7, 2024	41.59	41.59	39.60	40.08
4516	NYSE	BMA	Wed, Mar 6, 2024	38.75	41.46	38.28	40.88
4515	NYSE	BMA	Tue, Mar 5, 2024	39.77	40.42	38.12	38.39
4514	NYSE	BMA	Mon, Mar 4, 2024	40.62	41.96	39.01	39.44
4513	NYSE	BMA	Fri, Mar 1, 2024	39.92	40.28	38.03	39.42
4512	NYSE	BMA	Thu, Feb 29, 2024	38.00	41.99	38.00	39.79
4511	NYSE	BMA	Wed, Feb 28, 2024	36.17	38.00	35.89	36.69
4510	NYSE	BMA	Tue, Feb 27, 2024	37.24	38.29	36.06	36.42
4509	NYSE	BMA	Mon, Feb 26, 2024	36.20	37.36	35.90	36.95
4508	NYSE	BMA	Fri, Feb 23, 2024	35.14	36.83	34.64	36.23
4507	NYSE	BMA	Thu, Feb 22, 2024	33.87	37.37	33.75	35.19
4506	NYSE	BMA	Wed, Feb 21, 2024	32.23	33.68	31.86	33.62
4505	NYSE	BMA	Tue, Feb 20, 2024	31.20	33.52	31.20	32.48
4504	NYSE	BMA	Fri, Feb 16, 2024	31.14	31.99	31.10	31.61
4503	NYSE	BMA	Thu, Feb 15, 2024	31.05	31.57	30.70	31.15
4502	NYSE	BMA	Wed, Feb 14, 2024	30.93	31.53	30.67	30.93
4501	NYSE	BMA	Tue, Feb 13, 2024	29.69	30.79	29.51	30.64
4500	NYSE	BMA	Mon, Feb 12, 2024	30.28	30.85	29.89	30.58
4499	NYSE	BMA	Fri, Feb 9, 2024	28.70	30.34	28.70	30.28
4498	NYSE	BMA	Thu, Feb 8, 2024	29.92	30.43	28.68	28.82
4497	NYSE	BMA	Wed, Feb 7, 2024	30.94	31.46	29.46	30.22
4496	NYSE	BMA	Tue, Feb 6, 2024	32.86	33.39	32.02	32.41
4495	NYSE	BMA	Mon, Feb 5, 2024	34.36	34.99	32.13	32.52
4494	NYSE	BMA	Fri, Feb 2, 2024	33.85	34.74	33.55	34.62
4493	NYSE	BMA	Thu, Feb 1, 2024	33.54	34.47	33.12	34.14
4492	NYSE	BMA	Wed, Jan 31, 2024	33.18	34.51	32.66	33.12
4491	NYSE	BMA	Tue, Jan 30, 2024	32.79	33.60	32.02	33.12
4490	NYSE	BMA	Mon, Jan 29, 2024	33.00	33.00	30.68	32.72
4489	NYSE	BMA	Fri, Jan 26, 2024	33.04	33.75	32.35	33.62
4488	NYSE	BMA	Thu, Jan 25, 2024	31.12	33.43	31.12	32.94
4487	NYSE	BMA	Wed, Jan 24, 2024	30.54	31.56	30.39	30.98
4486	NYSE	BMA	Tue, Jan 23, 2024	30.01	30.62	29.52	30.06
4485	NYSE	BMA	Mon, Jan 22, 2024	28.62	30.52	28.62	30.22
4484	NYSE	BMA	Fri, Jan 19, 2024	27.94	28.75	27.40	28.61
4483	NYSE	BMA	Thu, Jan 18, 2024	27.38	28.08	26.74	27.92
4482	NYSE	BMA	Wed, Jan 17, 2024	25.39	27.62	25.14	27.43
4481	NYSE	BMA	Tue, Jan 16, 2024	26.41	26.50	25.11	25.67
4480	NYSE	BMA	Fri, Jan 12, 2024	25.61	26.80	25.51	26.08
4479	NYSE	BMA	Thu, Jan 11, 2024	25.62	26.00	24.97	25.44
4478	NYSE	BMA	Wed, Jan 10, 2024	24.85	25.48	24.41	25.41
4477	NYSE	BMA	Tue, Jan 9, 2024	26.34	26.34	24.62	24.85
4476	NYSE	BMA	Mon, Jan 8, 2024	26.00	26.46	25.60	26.34
4475	NYSE	BMA	Fri, Jan 5, 2024	25.71	26.60	25.71	26.13
4474	NYSE	BMA	Thu, Jan 4, 2024	27.94	28.11	26.67	26.14
4473	NYSE	BMA	Wed, Jan 3, 2024	28.21	29.00	27.41	27.56
4472	NYSE	BMA	Tue, Jan 2, 2024	28.20	28.52	27.55	28.05
4471	NYSE	BMA	Fri, Dec 29, 2023	28.63	29.65	28.04	28.70
4470	NYSE	BMA	Thu, Dec 28, 2023	29.27	29.48	28.48	28.70
4469	NYSE	BMA	Wed, Dec 27, 2023	29.82	30.34	28.47	29.30
4468	NYSE	BMA	Tue, Dec 26, 2023	29.97	30.32	29.25	29.73
4467	NYSE	BMA	Fri, Dec 22, 2023	29.34	30.68	28.73	29.81
4466	NYSE	BMA	Thu, Dec 21, 2023	29.89	31.68	28.02	29.33
4465	NYSE	BMA	Wed, Dec 20, 2023	27.99	30.15	27.36	29.19
4464	NYSE	BMA	Tue, Dec 19, 2023	27.95	28.18	26.75	27.65
4463	NYSE	BMA	Mon, Dec 18, 2023	27.22	28.21	27.21	27.83
4462	NYSE	BMA	Fri, Dec 15, 2023	27.10	28.03	26.67	26.80
4461	NYSE	BMA	Thu, Dec 14, 2023	28.45	29.29	27.25	27.39
4460	NYSE	BMA	Wed, Dec 13, 2023	27.51	28.59	26.24	28.20
4459	NYSE	BMA	Tue, Dec 12, 2023	27.99	28.22	26.15	27.10
4458	NYSE	BMA	Mon, Dec 11, 2023	27.08	27.97	26.39	27.50
4457	NYSE	BMA	Fri, Dec 8, 2023	26.76	27.25	26.17	27.19
4456	NYSE	BMA	Thu, Dec 7, 2023	26.60	27.35	26.04	26.39
4455	NYSE	BMA	Wed, Dec 6, 2023	27.16	27.20	25.65	26.31
4454	NYSE	BMA	Tue, Dec 5, 2023	26.98	27.95	26.61	27.03
4453	NYSE	BMA	Mon, Dec 4, 2023	27.52	27.52	26.27	27.00
4452	NYSE	BMA	Fri, Dec 1, 2023	28.37	28.85	26.73	27.71
4451	NYSE	BMA	Thu, Nov 30, 2023	28.88	29.09	27.62	28.42
4450	NYSE	BMA	Wed, Nov 29, 2023	27.90	29.89	27.02	28.72
4449	NYSE	BMA	Tue, Nov 28, 2023	28.08	28.66	26.61	28.01
4448	NYSE	BMA	Mon, Nov 27, 2023	27.05	30.32	26.47	28.30
4447	NYSE	BMA	Fri, Nov 24, 2023	23.17	27.24	22.77	25.92
4446	NYSE	BMA	Wed, Nov 22, 2023	24.43	24.43	22.13	22.72
4445	NYSE	BMA	Tue, Nov 21, 2023	23.92	24.49	23.16	24.35
4444	NYSE	BMA	Mon, Nov 20, 2023	23.84	26.03	22.99	24.32
4443	NYSE	BMA	Fri, Nov 17, 2023	19.25	20.61	19.02	20.24
4442	NYSE	BMA	Thu, Nov 16, 2023	19.85	19.85	18.91	19.29
4441	NYSE	BMA	Wed, Nov 15, 2023	19.89	20.05	19.35	19.64
4440	NYSE	BMA	Tue, Nov 14, 2023	19.88	19.89	19.34	19.71
4439	NYSE	BMA	Mon, Nov 13, 2023	19.49	20.20	19.20	19.38
4438	NYSE	BMA	Fri, Nov 10, 2023	19.25	19.78	19.10	19.53
4437	NYSE	BMA	Thu, Nov 9, 2023	19.61	19.96	19.00	19.14
4436	NYSE	BMA	Wed, Nov 8, 2023	19.73	20.00	18.95	19.17
4435	NYSE	BMA	Tue, Nov 7, 2023	19.73	20.38	19.55	19.77
4434	NYSE	BMA	Mon, Nov 6, 2023	20.35	20.35	19.62	19.71
4433	NYSE	BMA	Fri, Nov 3, 2023	20.57	20.89	20.15	20.45
4432	NYSE	BMA	Thu, Nov 2, 2023	19.85	20.53	19.38	20.26
4431	NYSE	BMA	Wed, Nov 1, 2023	18.36	19.87	18.16	19.46
4430	NYSE	BMA	Tue, Oct 31, 2023	18.14	18.63	17.90	18.32
4429	NYSE	BMA	Mon, Oct 30, 2023	19.39	19.88	17.74	18.04
4428	NYSE	BMA	Fri, Oct 27, 2023	19.72	19.77	19.30	19.43
4427	NYSE	BMA	Thu, Oct 26, 2023	18.88	19.75	18.80	19.54
4426	NYSE	BMA	Wed, Oct 25, 2023	18.02	19.65	18.02	19.01
4425	NYSE	BMA	Tue, Oct 24, 2023	18.83	19.13	17.81	18.00
4424	NYSE	BMA	Mon, Oct 23, 2023	18.20	19.40	17.30	18.70
4423	NYSE	BMA	Fri, Oct 20, 2023	18.73	19.01	18.05	18.65
4422	NYSE	BMA	Thu, Oct 19, 2023	19.07	19.20	18.55	18.76
4421	NYSE	BMA	Wed, Oct 18, 2023	19.39	19.62	18.80	19.13
4420	NYSE	BMA	Tue, Oct 17, 2023	18.79	19.65	18.78	19.53
4419	NYSE	BMA	Mon, Oct 16, 2023	18.13	19.21	18.05	18.99
4418	NYSE	BMA	Fri, Oct 13, 2023	18.26	18.66	18.01	18.07
4417	NYSE	BMA	Thu, Oct 12, 2023	18.30	18.77	17.68	18.21
4416	NYSE	BMA	Wed, Oct 11, 2023	18.31	18.86	18.12	18.36
4415	NYSE	BMA	Tue, Oct 10, 2023	18.57	18.94	18.04	18.20
4414	NYSE	BMA	Mon, Oct 9, 2023	18.82	19.26	18.30	18.41
4413	NYSE	BMA	Fri, Oct 6, 2023	18.66	19.33	18.26	18.97
4412	NYSE	BMA	Thu, Oct 5, 2023	18.69	19.18	18.27	18.90
4411	NYSE	BMA	Wed, Oct 4, 2023	18.34	18.83	17.96	18.69
4410	NYSE	BMA	Tue, Oct 3, 2023	19.17	19.50	18.26	18.38
4409	NYSE	BMA	Mon, Oct 2, 2023	19.76	20.02	19.01	19.31
4408	NYSE	BMA	Fri, Sep 29, 2023	21.07	21.07	19.68	19.73
4407	NYSE	BMA	Thu, Sep 28, 2023	20.75	21.16	20.68	20.82
4406	NYSE	BMA	Wed, Sep 27, 2023	20.94	21.20	20.61	20.74
4405	NYSE	BMA	Tue, Sep 26, 2023	21.19	21.78	20.64	20.75
4404	NYSE	BMA	Mon, Sep 25, 2023	22.05	22.32	21.20	21.38
4403	NYSE	BMA	Fri, Sep 22, 2023	22.41	22.73	21.74	21.85
4402	NYSE	BMA	Thu, Sep 21, 2023	22.35	22.88	21.80	22.28
4401	NYSE	BMA	Wed, Sep 20, 2023	23.56	23.84	22.53	22.61
4400	NYSE	BMA	Tue, Sep 19, 2023	24.52	24.77	23.52	23.14
4399	NYSE	BMA	Mon, Sep 18, 2023	23.78	24.61	23.22	24.48
4398	NYSE	BMA	Fri, Sep 15, 2023	24.10	24.53	23.31	23.63
4397	NYSE	BMA	Thu, Sep 14, 2023	23.69	24.38	23.50	24.00
4396	NYSE	BMA	Wed, Sep 13, 2023	23.32	24.01	22.96	23.53
4395	NYSE	BMA	Tue, Sep 12, 2023	22.73	23.97	22.54	23.29
4394	NYSE	BMA	Mon, Sep 11, 2023	23.44	23.94	22.71	22.95
4393	NYSE	BMA	Fri, Sep 8, 2023	23.98	24.83	22.71	23.08
4392	NYSE	BMA	Thu, Sep 7, 2023	24.15	24.30	23.53	23.90
4391	NYSE	BMA	Wed, Sep 6, 2023	24.91	25.40	24.17	24.30
4390	NYSE	BMA	Tue, Sep 5, 2023	25.85	26.20	24.29	24.77
4389	NYSE	BMA	Fri, Sep 1, 2023	26.73	27.08	25.96	26.06
4388	NYSE	BMA	Thu, Aug 31, 2023	26.60	26.65	25.71	26.65
4387	NYSE	BMA	Wed, Aug 30, 2023	26.95	27.65	26.00	26.68
4386	NYSE	BMA	Tue, Aug 29, 2023	26.48	28.07	26.35	26.99
4385	NYSE	BMA	Mon, Aug 28, 2023	24.94	26.72	24.76	26.58
4384	NYSE	BMA	Fri, Aug 25, 2023	24.20	24.87	23.75	24.71
4383	NYSE	BMA	Thu, Aug 24, 2023	24.37	24.81	23.94	24.03
4382	NYSE	BMA	Wed, Aug 23, 2023	23.25	24.15	22.89	23.70
4381	NYSE	BMA	Tue, Aug 22, 2023	22.25	23.27	21.99	23.14
4380	NYSE	BMA	Mon, Aug 21, 2023	22.34	22.41	21.75	22.14
4379	NYSE	BMA	Fri, Aug 18, 2023	22.23	22.71	21.87	22.57
4378	NYSE	BMA	Thu, Aug 17, 2023	23.19	23.40	22.32	22.42
4377	NYSE	BMA	Wed, Aug 16, 2023	23.00	24.21	22.72	22.99
4376	NYSE	BMA	Tue, Aug 15, 2023	23.41	24.41	23.20	23.30
4375	NYSE	BMA	Mon, Aug 14, 2023	24.91	25.24	21.00	23.54
4374	NYSE	BMA	Fri, Aug 11, 2023	25.61	26.34	25.27	25.52
4373	NYSE	BMA	Thu, Aug 10, 2023	24.81	26.00	24.72	25.70
4372	NYSE	BMA	Wed, Aug 9, 2023	24.90	25.34	24.50	24.76
4371	NYSE	BMA	Tue, Aug 8, 2023	23.66	25.59	23.66	24.96
4370	NYSE	BMA	Mon, Aug 7, 2023	24.39	24.72	23.75	24.18
4369	NYSE	BMA	Fri, Aug 4, 2023	23.77	24.79	23.68	24.37
4368	NYSE	BMA	Thu, Aug 3, 2023	24.39	24.67	23.81	23.67
4367	NYSE	BMA	Wed, Aug 2, 2023	25.37	25.51	24.32	24.48
4366	NYSE	BMA	Tue, Aug 1, 2023	24.95	25.78	24.85	25.60
4365	NYSE	BMA	Mon, Jul 31, 2023	25.38	25.62	24.62	25.16
4364	NYSE	BMA	Fri, Jul 28, 2023	25.02	25.78	24.63	25.26
4363	NYSE	BMA	Thu, Jul 27, 2023	26.33	26.35	24.55	24.63
4362	NYSE	BMA	Wed, Jul 26, 2023	26.16	26.60	25.78	26.20
4361	NYSE	BMA	Tue, Jul 25, 2023	25.72	26.29	25.19	26.07
4360	NYSE	BMA	Mon, Jul 24, 2023	26.50	27.44	25.58	25.67
4359	NYSE	BMA	Fri, Jul 21, 2023	25.92	26.69	25.36	26.32
4358	NYSE	BMA	Thu, Jul 20, 2023	25.18	25.77	24.88	25.60
4357	NYSE	BMA	Wed, Jul 19, 2023	25.90	26.47	24.89	25.15
4356	NYSE	BMA	Tue, Jul 18, 2023	26.12	26.85	25.75	25.71
4355	NYSE	BMA	Mon, Jul 17, 2023	24.53	26.49	24.53	26.13
4354	NYSE	BMA	Fri, Jul 14, 2023	26.74	26.76	24.74	24.48
4353	NYSE	BMA	Thu, Jul 13, 2023	25.58	26.68	25.30	26.58
4352	NYSE	BMA	Wed, Jul 12, 2023	25.01	25.96	24.73	25.50
4351	NYSE	BMA	Tue, Jul 11, 2023	24.29	24.72	23.73	24.68
4350	NYSE	BMA	Mon, Jul 10, 2023	24.94	25.03	24.21	24.32
4349	NYSE	BMA	Fri, Jul 7, 2023	24.27	25.15	24.27	25.06
4348	NYSE	BMA	Thu, Jul 6, 2023	25.81	25.83	23.79	24.19
4347	NYSE	BMA	Wed, Jul 5, 2023	26.56	26.56	25.34	26.16
4346	NYSE	BMA	Mon, Jul 3, 2023	26.50	27.43	26.23	26.25
4345	NYSE	BMA	Fri, Jun 30, 2023	27.10	27.10	26.16	26.39
4344	NYSE	BMA	Thu, Jun 29, 2023	26.56	27.21	25.90	26.64
4343	NYSE	BMA	Wed, Jun 28, 2023	26.53	27.63	26.18	26.44
4342	NYSE	BMA	Tue, Jun 27, 2023	27.60	27.73	25.65	26.45
4341	NYSE	BMA	Mon, Jun 26, 2023	27.49	27.96	26.06	27.52
4340	NYSE	BMA	Fri, Jun 23, 2023	25.16	25.88	24.52	25.31
4339	NYSE	BMA	Thu, Jun 22, 2023	26.70	26.78	24.98	25.18
4338	NYSE	BMA	Wed, Jun 21, 2023	25.90	27.05	25.84	26.73
4337	NYSE	BMA	Tue, Jun 20, 2023	24.78	26.11	24.24	25.92
4336	NYSE	BMA	Fri, Jun 16, 2023	23.20	24.72	23.11	24.47
4335	NYSE	BMA	Thu, Jun 15, 2023	22.47	23.94	22.47	23.30
4334	NYSE	BMA	Wed, Jun 14, 2023	22.53	22.84	21.85	22.30
4333	NYSE	BMA	Tue, Jun 13, 2023	22.10	22.52	21.89	22.47
4332	NYSE	BMA	Mon, Jun 12, 2023	21.66	22.37	21.50	22.01
4331	NYSE	BMA	Fri, Jun 9, 2023	21.80	22.21	21.24	21.80
4330	NYSE	BMA	Thu, Jun 8, 2023	22.41	22.85	21.56	21.86
4329	NYSE	BMA	Wed, Jun 7, 2023	22.00	22.79	21.47	22.45
4328	NYSE	BMA	Tue, Jun 6, 2023	19.54	21.91	19.53	21.89
4327	NYSE	BMA	Mon, Jun 5, 2023	18.42	19.26	18.26	18.41
4326	NYSE	BMA	Fri, Jun 2, 2023	18.70	18.88	18.31	18.41
4325	NYSE	BMA	Thu, Jun 1, 2023	17.64	18.51	17.64	18.33
4324	NYSE	BMA	Wed, May 31, 2023	17.84	17.84	17.47	17.56
4323	NYSE	BMA	Tue, May 30, 2023	17.61	18.05	17.24	17.98
4322	NYSE	BMA	Fri, May 26, 2023	17.78	18.02	17.49	17.57
4321	NYSE	BMA	Thu, May 25, 2023	17.69	17.78	17.24	17.59
4320	NYSE	BMA	Wed, May 24, 2023	17.53	17.84	17.11	17.74
4319	NYSE	BMA	Tue, May 23, 2023	17.20	18.28	17.20	17.64
4318	NYSE	BMA	Mon, May 22, 2023	17.70	17.92	17.13	17.23
4317	NYSE	BMA	Fri, May 19, 2023	17.47	17.74	17.01	17.67
4316	NYSE	BMA	Thu, May 18, 2023	17.71	17.71	17.03	17.31
4315	NYSE	BMA	Wed, May 17, 2023	17.77	18.04	17.06	17.82
4314	NYSE	BMA	Tue, May 16, 2023	18.34	18.67	17.11	17.12
4313	NYSE	BMA	Mon, May 15, 2023	18.58	19.04	17.95	18.30
4312	NYSE	BMA	Fri, May 12, 2023	18.57	19.19	18.39	18.48
4311	NYSE	BMA	Thu, May 11, 2023	18.19	18.77	17.78	18.57
4310	NYSE	BMA	Wed, May 10, 2023	18.71	18.71	18.24	18.31
4309	NYSE	BMA	Tue, May 9, 2023	17.80	18.64	17.71	18.39
4308	NYSE	BMA	Mon, May 8, 2023	18.15	18.51	17.92	17.93
4307	NYSE	BMA	Fri, May 5, 2023	17.24	18.20	17.24	17.80
4306	NYSE	BMA	Thu, May 4, 2023	17.27	17.29	16.49	16.81
4305	NYSE	BMA	Wed, May 3, 2023	17.41	17.51	17.07	17.20
4304	NYSE	BMA	Tue, May 2, 2023	16.96	17.39	16.73	17.37
4303	NYSE	BMA	Mon, May 1, 2023	17.67	17.93	16.52	17.22
4302	NYSE	BMA	Fri, Apr 28, 2023	17.52	17.81	17.08	17.69
4301	NYSE	BMA	Thu, Apr 27, 2023	18.14	18.18	17.57	17.62
4300	NYSE	BMA	Wed, Apr 26, 2023	18.30	18.44	17.74	17.96
4299	NYSE	BMA	Tue, Apr 25, 2023	18.18	18.30	17.61	18.12
4298	NYSE	BMA	Mon, Apr 24, 2023	18.12	18.53	17.88	18.15
4297	NYSE	BMA	Fri, Apr 21, 2023	18.52	18.97	18.00	18.07
4296	NYSE	BMA	Thu, Apr 20, 2023	18.29	19.02	18.29	18.60
4295	NYSE	BMA	Wed, Apr 19, 2023	19.86	19.86	18.13	18.29
4294	NYSE	BMA	Tue, Apr 18, 2023	21.12	21.24	19.94	19.99
4293	NYSE	BMA	Mon, Apr 17, 2023	20.77	21.50	20.45	21.11
4292	NYSE	BMA	Fri, Apr 14, 2023	19.91	21.08	19.91	20.76
4291	NYSE	BMA	Thu, Apr 13, 2023	19.84	20.29	19.43	20.04
4290	NYSE	BMA	Wed, Apr 12, 2023	19.00	19.61	18.84	19.55
4289	NYSE	BMA	Tue, Apr 11, 2023	18.25	18.91	18.18	18.73
4288	NYSE	BMA	Mon, Apr 10, 2023	17.77	18.34	17.53	18.01
4287	NYSE	BMA	Thu, Apr 6, 2023	18.29	18.29	17.71	17.79
4286	NYSE	BMA	Wed, Apr 5, 2023	17.73	18.11	17.46	18.03
4285	NYSE	BMA	Tue, Apr 4, 2023	18.64	18.64	17.60	17.91
4284	NYSE	BMA	Mon, Apr 3, 2023	17.82	18.52	17.60	18.43
4283	NYSE	BMA	Fri, Mar 31, 2023	18.67	18.68	17.41	17.81
4282	NYSE	BMA	Thu, Mar 30, 2023	18.72	18.82	18.18	18.58
4281	NYSE	BMA	Wed, Mar 29, 2023	18.26	18.78	18.05	18.58
4280	NYSE	BMA	Tue, Mar 28, 2023	18.10	18.43	17.59	18.20
4279	NYSE	BMA	Mon, Mar 27, 2023	17.29	18.13	17.08	18.05
4278	NYSE	BMA	Fri, Mar 24, 2023	16.96	17.22	16.81	17.03
4277	NYSE	BMA	Thu, Mar 23, 2023	17.63	18.00	16.82	17.04
4276	NYSE	BMA	Wed, Mar 22, 2023	17.95	18.02	17.40	17.51
4275	NYSE	BMA	Tue, Mar 21, 2023	16.98	18.40	16.90	17.95
4274	NYSE	BMA	Mon, Mar 20, 2023	17.13	17.63	16.75	16.79
4273	NYSE	BMA	Fri, Mar 17, 2023	17.89	17.89	16.93	17.13
4272	NYSE	BMA	Thu, Mar 16, 2023	16.66	18.14	16.31	18.10
4271	NYSE	BMA	Wed, Mar 15, 2023	17.87	17.94	16.50	16.81
4270	NYSE	BMA	Tue, Mar 14, 2023	18.86	19.26	18.01	18.28
4269	NYSE	BMA	Mon, Mar 13, 2023	18.46	19.13	17.85	18.48
4268	NYSE	BMA	Fri, Mar 10, 2023	19.72	19.72	18.71	18.94
4267	NYSE	BMA	Thu, Mar 9, 2023	20.67	20.82	19.81	19.88
4266	NYSE	BMA	Wed, Mar 8, 2023	19.82	20.98	19.40	20.78
4265	NYSE	BMA	Tue, Mar 7, 2023	20.34	20.65	19.43	19.85
4264	NYSE	BMA	Mon, Mar 6, 2023	19.28	20.43	18.43	20.34
4263	NYSE	BMA	Fri, Mar 3, 2023	19.23	19.94	19.23	19.70
4262	NYSE	BMA	Thu, Mar 2, 2023	20.35	20.35	19.15	19.15
4261	NYSE	BMA	Wed, Mar 1, 2023	20.74	20.83	20.36	20.56
4260	NYSE	BMA	Tue, Feb 28, 2023	21.24	21.36	20.70	20.72
4259	NYSE	BMA	Mon, Feb 27, 2023	20.66	21.42	20.53	21.21
4258	NYSE	BMA	Fri, Feb 24, 2023	20.37	20.97	20.17	20.73
4257	NYSE	BMA	Thu, Feb 23, 2023	20.38	21.00	20.37	20.90
4256	NYSE	BMA	Wed, Feb 22, 2023	20.48	20.74	19.86	20.30
4255	NYSE	BMA	Tue, Feb 21, 2023	20.13	20.91	20.08	20.26
4254	NYSE	BMA	Fri, Feb 17, 2023	21.20	21.26	19.84	20.22
4253	NYSE	BMA	Thu, Feb 16, 2023	21.51	21.84	21.26	21.42
4252	NYSE	BMA	Wed, Feb 15, 2023	21.63	21.63	21.14	21.43
4251	NYSE	BMA	Tue, Feb 14, 2023	21.38	22.17	21.34	21.72
4250	NYSE	BMA	Mon, Feb 13, 2023	20.47	21.52	20.30	21.34
4249	NYSE	BMA	Fri, Feb 10, 2023	20.14	20.52	20.02	20.41
4248	NYSE	BMA	Thu, Feb 9, 2023	20.99	20.99	20.00	20.23
4247	NYSE	BMA	Wed, Feb 8, 2023	20.85	21.04	20.32	20.88
4246	NYSE	BMA	Tue, Feb 7, 2023	20.78	21.28	20.61	20.73
4245	NYSE	BMA	Mon, Feb 6, 2023	20.33	20.91	20.10	20.88
4244	NYSE	BMA	Fri, Feb 3, 2023	21.45	21.64	20.56	20.59
4243	NYSE	BMA	Thu, Feb 2, 2023	21.67	21.97	21.23	21.83
4242	NYSE	BMA	Wed, Feb 1, 2023	22.19	22.33	20.98	21.54
4241	NYSE	BMA	Tue, Jan 31, 2023	20.96	22.38	20.66	21.97
4240	NYSE	BMA	Mon, Jan 30, 2023	21.69	21.87	20.75	20.84
4239	NYSE	BMA	Fri, Jan 27, 2023	22.52	22.60	21.64	21.67
4238	NYSE	BMA	Thu, Jan 26, 2023	23.00	23.13	22.03	22.61
4237	NYSE	BMA	Wed, Jan 25, 2023	21.81	22.83	21.37	22.75
4236	NYSE	BMA	Tue, Jan 24, 2023	21.62	22.33	21.39	21.85
4235	NYSE	BMA	Mon, Jan 23, 2023	22.87	23.03	21.61	21.92
4234	NYSE	BMA	Fri, Jan 20, 2023	21.29	22.87	21.12	22.68
4233	NYSE	BMA	Thu, Jan 19, 2023	20.90	21.51	19.91	21.39
4232	NYSE	BMA	Wed, Jan 18, 2023	22.60	23.15	20.83	20.92
4231	NYSE	BMA	Tue, Jan 17, 2023	20.68	22.23	20.50	22.17
4230	NYSE	BMA	Fri, Jan 13, 2023	20.61	21.15	20.23	20.56
4229	NYSE	BMA	Thu, Jan 12, 2023	19.62	20.79	19.32	20.75
4228	NYSE	BMA	Wed, Jan 11, 2023	18.87	19.84	18.80	19.82
4227	NYSE	BMA	Tue, Jan 10, 2023	18.83	18.88	18.11	18.75
4226	NYSE	BMA	Mon, Jan 9, 2023	18.11	18.68	17.66	18.60
4225	NYSE	BMA	Fri, Jan 6, 2023	18.15	18.91	17.52	18.11
4224	NYSE	BMA	Thu, Jan 5, 2023	16.52	17.72	16.35	17.61
4223	NYSE	BMA	Wed, Jan 4, 2023	15.92	16.54	15.66	16.52
4222	NYSE	BMA	Tue, Jan 3, 2023	16.41	16.81	15.76	15.81
4221	NYSE	BMA	Fri, Dec 30, 2022	16.26	16.78	16.02	16.42
4220	NYSE	BMA	Thu, Dec 29, 2022	16.60	17.13	15.89	16.30
4219	NYSE	BMA	Wed, Dec 28, 2022	15.97	16.93	15.63	16.54
4218	NYSE	BMA	Tue, Dec 27, 2022	15.69	16.10	15.60	15.98
4217	NYSE	BMA	Fri, Dec 23, 2022	15.58	15.99	15.26	15.84
4216	NYSE	BMA	Thu, Dec 22, 2022	15.29	15.66	14.98	15.39
4215	NYSE	BMA	Wed, Dec 21, 2022	14.43	15.36	14.38	15.15
4214	NYSE	BMA	Tue, Dec 20, 2022	13.69	14.73	13.69	14.40
4213	NYSE	BMA	Mon, Dec 19, 2022	13.60	13.92	13.40	13.73
4212	NYSE	BMA	Fri, Dec 16, 2022	13.43	13.69	13.26	13.43
4211	NYSE	BMA	Thu, Dec 15, 2022	13.33	13.56	13.04	13.45
4210	NYSE	BMA	Wed, Dec 14, 2022	13.22	13.61	12.93	13.46
4209	NYSE	BMA	Tue, Dec 13, 2022	14.01	14.17	13.40	13.42
4208	NYSE	BMA	Mon, Dec 12, 2022	13.35	13.75	13.16	13.71
4207	NYSE	BMA	Fri, Dec 9, 2022	13.23	13.54	12.90	13.29
4206	NYSE	BMA	Thu, Dec 8, 2022	14.04	14.05	13.21	13.31
4205	NYSE	BMA	Wed, Dec 7, 2022	13.62	14.10	13.53	13.95
4204	NYSE	BMA	Tue, Dec 6, 2022	13.33	13.67	13.30	13.61
4203	NYSE	BMA	Mon, Dec 5, 2022	14.21	14.21	13.37	13.41
4202	NYSE	BMA	Fri, Dec 2, 2022	14.18	14.40	14.02	14.24
4201	NYSE	BMA	Thu, Dec 1, 2022	14.53	14.53	14.05	14.25
4200	NYSE	BMA	Wed, Nov 30, 2022	14.07	14.59	13.87	14.53
4199	NYSE	BMA	Tue, Nov 29, 2022	13.77	14.28	13.77	13.94
4198	NYSE	BMA	Mon, Nov 28, 2022	13.60	13.89	13.43	13.72
4197	NYSE	BMA	Fri, Nov 25, 2022	13.70	13.96	13.00	13.68
4196	NYSE	BMA	Wed, Nov 23, 2022	13.05	13.37	12.83	13.25
4195	NYSE	BMA	Tue, Nov 22, 2022	13.02	13.09	12.73	12.95
4194	NYSE	BMA	Mon, Nov 21, 2022	13.10	13.10	12.38	12.85
4193	NYSE	BMA	Fri, Nov 18, 2022	13.01	13.01	12.75	12.93
4192	NYSE	BMA	Thu, Nov 17, 2022	12.85	13.01	12.53	12.84
4191	NYSE	BMA	Wed, Nov 16, 2022	13.18	13.53	12.92	13.10
4190	NYSE	BMA	Tue, Nov 15, 2022	13.87	13.90	13.23	13.32
4189	NYSE	BMA	Mon, Nov 14, 2022	13.77	13.77	13.27	13.69
4188	NYSE	BMA	Fri, Nov 11, 2022	13.31	13.78	13.31	13.67
4187	NYSE	BMA	Thu, Nov 10, 2022	13.72	13.89	13.18	13.25
4186	NYSE	BMA	Wed, Nov 9, 2022	14.28	14.28	13.31	13.43
4185	NYSE	BMA	Tue, Nov 8, 2022	14.37	14.55	13.92	14.27
4184	NYSE	BMA	Mon, Nov 7, 2022	15.22	15.22	14.35	14.37
4183	NYSE	BMA	Fri, Nov 4, 2022	15.32	15.32	14.83	15.09
4182	NYSE	BMA	Thu, Nov 3, 2022	14.86	15.34	14.65	14.89
4181	NYSE	BMA	Wed, Nov 2, 2022	15.56	15.63	14.95	14.97
4180	NYSE	BMA	Tue, Nov 1, 2022	15.10	15.64	14.81	15.60
4179	NYSE	BMA	Mon, Oct 31, 2022	14.54	15.25	14.54	14.85
4178	NYSE	BMA	Fri, Oct 28, 2022	15.03	15.12	14.55	14.67
4177	NYSE	BMA	Thu, Oct 27, 2022	14.75	15.12	14.53	15.07
4176	NYSE	BMA	Wed, Oct 26, 2022	14.94	15.22	14.62	14.71
4175	NYSE	BMA	Tue, Oct 25, 2022	14.65	14.95	14.34	14.94
4174	NYSE	BMA	Mon, Oct 24, 2022	14.80	14.91	14.20	14.52
4173	NYSE	BMA	Fri, Oct 21, 2022	14.43	14.92	14.40	14.89
4172	NYSE	BMA	Thu, Oct 20, 2022	14.66	15.10	14.47	14.43
4171	NYSE	BMA	Wed, Oct 19, 2022	14.79	14.93	14.51	14.61
4170	NYSE	BMA	Tue, Oct 18, 2022	14.95	14.95	14.18	14.68
4169	NYSE	BMA	Mon, Oct 17, 2022	14.51	14.79	14.21	14.54
4168	NYSE	BMA	Fri, Oct 14, 2022	14.47	14.60	13.98	14.17
4167	NYSE	BMA	Thu, Oct 13, 2022	13.89	14.68	13.81	14.31
4166	NYSE	BMA	Wed, Oct 12, 2022	14.17	14.44	13.94	14.06
4165	NYSE	BMA	Tue, Oct 11, 2022	14.61	14.70	14.27	14.37
4164	NYSE	BMA	Mon, Oct 10, 2022	14.80	14.94	14.52	14.59
4163	NYSE	BMA	Fri, Oct 7, 2022	14.99	15.08	14.65	14.72
4162	NYSE	BMA	Thu, Oct 6, 2022	15.37	15.60	15.02	15.08
4161	NYSE	BMA	Wed, Oct 5, 2022	15.34	15.70	15.17	15.37
4160	NYSE	BMA	Tue, Oct 4, 2022	15.69	15.98	15.46	15.63
4159	NYSE	BMA	Mon, Oct 3, 2022	14.66	15.48	14.57	15.42
4158	NYSE	BMA	Fri, Sep 30, 2022	14.46	14.85	14.20	14.27
4157	NYSE	BMA	Thu, Sep 29, 2022	14.38	14.59	13.94	14.39
4156	NYSE	BMA	Wed, Sep 28, 2022	14.59	14.74	14.20	14.45
4155	NYSE	BMA	Tue, Sep 27, 2022	15.00	15.28	14.43	14.50
4154	NYSE	BMA	Mon, Sep 26, 2022	15.51	15.68	14.65	14.89
4153	NYSE	BMA	Fri, Sep 23, 2022	15.99	15.99	15.44	15.78
4152	NYSE	BMA	Thu, Sep 22, 2022	16.59	16.59	16.14	16.21
4151	NYSE	BMA	Wed, Sep 21, 2022	16.88	17.01	16.21	16.41
4150	NYSE	BMA	Tue, Sep 20, 2022	17.27	17.27	16.66	16.75
4149	NYSE	BMA	Mon, Sep 19, 2022	16.20	17.19	16.00	17.16
4148	NYSE	BMA	Fri, Sep 16, 2022	16.04	16.51	15.84	16.36
4147	NYSE	BMA	Thu, Sep 15, 2022	16.77	17.14	16.13	16.33
4146	NYSE	BMA	Wed, Sep 14, 2022	16.39	16.90	16.39	16.89
4145	NYSE	BMA	Tue, Sep 13, 2022	16.40	17.19	16.23	16.34
4144	NYSE	BMA	Mon, Sep 12, 2022	17.14	17.34	16.56	16.75
4143	NYSE	BMA	Fri, Sep 9, 2022	15.89	16.91	15.72	16.77
4142	NYSE	BMA	Thu, Sep 8, 2022	15.91	16.35	15.24	15.72
4141	NYSE	BMA	Wed, Sep 7, 2022	14.80	15.88	14.56	15.83
4140	NYSE	BMA	Tue, Sep 6, 2022	14.95	15.30	14.47	14.79
4139	NYSE	BMA	Fri, Sep 2, 2022	14.74	15.38	14.40	14.91
4138	NYSE	BMA	Thu, Sep 1, 2022	14.13	14.51	13.85	14.46
4137	NYSE	BMA	Wed, Aug 31, 2022	14.80	14.92	14.04	14.11
4136	NYSE	BMA	Tue, Aug 30, 2022	14.83	15.15	14.50	14.69
4135	NYSE	BMA	Mon, Aug 29, 2022	14.53	15.37	14.53	14.83
4134	NYSE	BMA	Fri, Aug 26, 2022	14.46	15.03	14.38	14.75
4133	NYSE	BMA	Thu, Aug 25, 2022	14.37	14.54	13.49	14.44
4132	NYSE	BMA	Wed, Aug 24, 2022	14.25	14.48	13.87	14.37
4131	NYSE	BMA	Tue, Aug 23, 2022	13.68	14.24	13.50	14.20
4130	NYSE	BMA	Mon, Aug 22, 2022	13.06	13.82	12.89	13.65
4129	NYSE	BMA	Fri, Aug 19, 2022	13.74	13.74	13.06	13.20
4128	NYSE	BMA	Thu, Aug 18, 2022	13.41	13.94	13.33	13.89
4127	NYSE	BMA	Wed, Aug 17, 2022	13.49	14.10	13.39	13.47
4126	NYSE	BMA	Tue, Aug 16, 2022	13.68	13.75	13.39	13.66
4125	NYSE	BMA	Mon, Aug 15, 2022	13.16	13.79	12.96	13.71
4124	NYSE	BMA	Fri, Aug 12, 2022	13.01	13.40	12.97	13.35
4123	NYSE	BMA	Thu, Aug 11, 2022	12.61	13.21	12.61	13.08
4122	NYSE	BMA	Wed, Aug 10, 2022	12.97	13.11	12.48	12.51
4121	NYSE	BMA	Tue, Aug 9, 2022	13.57	13.57	12.70	12.80
4120	NYSE	BMA	Mon, Aug 8, 2022	13.06	13.66	13.06	13.60
4119	NYSE	BMA	Fri, Aug 5, 2022	12.73	13.08	12.61	12.89
4118	NYSE	BMA	Thu, Aug 4, 2022	13.22	13.72	12.80	12.82
4117	NYSE	BMA	Wed, Aug 3, 2022	13.06	13.31	12.92	13.20
4116	NYSE	BMA	Tue, Aug 2, 2022	12.71	13.26	12.71	13.03
4115	NYSE	BMA	Mon, Aug 1, 2022	12.75	13.58	12.59	12.93
4114	NYSE	BMA	Fri, Jul 29, 2022	12.42	13.51	12.25	12.96
4113	NYSE	BMA	Thu, Jul 28, 2022	11.70	12.52	11.57	12.42
4112	NYSE	BMA	Wed, Jul 27, 2022	11.00	11.53	10.58	11.50
4111	NYSE	BMA	Tue, Jul 26, 2022	10.80	11.18	10.74	10.89
4110	NYSE	BMA	Mon, Jul 25, 2022	10.41	10.94	10.30	10.84
4109	NYSE	BMA	Fri, Jul 22, 2022	9.98	10.31	9.77	10.28
4108	NYSE	BMA	Thu, Jul 21, 2022	10.16	10.19	9.72	9.92
4107	NYSE	BMA	Wed, Jul 20, 2022	10.64	10.76	10.15	10.16
4106	NYSE	BMA	Tue, Jul 19, 2022	10.80	10.89	10.63	10.73
4105	NYSE	BMA	Mon, Jul 18, 2022	10.52	10.93	10.49	10.70
4104	NYSE	BMA	Fri, Jul 15, 2022	10.20	10.43	10.01	10.37
4103	NYSE	BMA	Thu, Jul 14, 2022	10.43	10.50	10.08	10.11
4102	NYSE	BMA	Wed, Jul 13, 2022	10.83	11.01	10.60	10.72
4101	NYSE	BMA	Tue, Jul 12, 2022	10.70	11.07	10.50	11.01
4100	NYSE	BMA	Mon, Jul 11, 2022	11.23	11.27	10.93	10.97
4099	NYSE	BMA	Fri, Jul 8, 2022	11.28	11.71	11.20	11.43
4098	NYSE	BMA	Thu, Jul 7, 2022	11.42	11.59	11.10	11.33
4097	NYSE	BMA	Wed, Jul 6, 2022	11.24	11.34	10.79	11.15
4096	NYSE	BMA	Tue, Jul 5, 2022	11.10	11.23	10.54	11.22
4095	NYSE	BMA	Fri, Jul 1, 2022	11.21	11.67	10.93	11.63
4094	NYSE	BMA	Thu, Jun 30, 2022	11.51	11.53	11.12	11.20
4093	NYSE	BMA	Wed, Jun 29, 2022	11.90	11.91	11.46	11.66
4092	NYSE	BMA	Tue, Jun 28, 2022	11.52	11.98	11.51	11.80
4091	NYSE	BMA	Mon, Jun 27, 2022	11.43	11.73	11.03	11.44
4090	NYSE	BMA	Fri, Jun 24, 2022	11.68	11.93	11.40	11.42
4089	NYSE	BMA	Thu, Jun 23, 2022	12.15	12.21	11.50	11.61
4088	NYSE	BMA	Wed, Jun 22, 2022	11.82	12.34	11.82	12.00
4087	NYSE	BMA	Tue, Jun 21, 2022	12.13	12.24	11.82	12.01
4086	NYSE	BMA	Fri, Jun 17, 2022	12.05	12.45	11.90	12.00
4085	NYSE	BMA	Thu, Jun 16, 2022	12.14	12.37	11.90	12.05
4084	NYSE	BMA	Wed, Jun 15, 2022	12.52	12.98	12.24	12.46
4083	NYSE	BMA	Tue, Jun 14, 2022	12.19	12.71	12.01	12.31
4082	NYSE	BMA	Mon, Jun 13, 2022	12.98	13.00	12.04	12.07
4081	NYSE	BMA	Fri, Jun 10, 2022	13.06	13.28	12.65	12.95
4080	NYSE	BMA	Thu, Jun 9, 2022	14.23	14.23	13.17	13.20
4079	NYSE	BMA	Wed, Jun 8, 2022	14.68	14.87	14.16	14.27
4078	NYSE	BMA	Tue, Jun 7, 2022	14.57	15.01	14.55	14.72
4077	NYSE	BMA	Mon, Jun 6, 2022	15.48	15.60	14.71	14.80
4076	NYSE	BMA	Fri, Jun 3, 2022	15.01	15.59	14.88	15.19
4075	NYSE	BMA	Thu, Jun 2, 2022	16.00	16.32	15.58	15.35
4074	NYSE	BMA	Wed, Jun 1, 2022	15.93	16.20	15.59	15.79
4073	NYSE	BMA	Tue, May 31, 2022	16.51	16.51	15.91	15.92
4072	NYSE	BMA	Fri, May 27, 2022	16.77	17.06	16.47	16.48
4071	NYSE	BMA	Thu, May 26, 2022	16.59	16.96	16.59	16.82
4070	NYSE	BMA	Wed, May 25, 2022	16.58	16.85	16.40	16.52
4069	NYSE	BMA	Tue, May 24, 2022	16.11	16.78	16.00	16.66
4068	NYSE	BMA	Mon, May 23, 2022	15.91	16.25	15.60	16.13
4067	NYSE	BMA	Fri, May 20, 2022	16.02	16.20	15.31	15.54
4066	NYSE	BMA	Thu, May 19, 2022	15.83	16.24	15.69	15.77
4065	NYSE	BMA	Wed, May 18, 2022	16.14	16.24	15.50	15.73
4064	NYSE	BMA	Tue, May 17, 2022	16.27	16.58	16.08	16.23
4063	NYSE	BMA	Mon, May 16, 2022	15.51	16.15	15.37	15.95
4062	NYSE	BMA	Fri, May 13, 2022	14.89	15.85	14.89	15.51
4061	NYSE	BMA	Thu, May 12, 2022	14.30	14.88	13.90	14.71
4060	NYSE	BMA	Wed, May 11, 2022	14.05	14.63	13.66	14.40
4059	NYSE	BMA	Tue, May 10, 2022	13.95	14.15	13.61	13.96
4058	NYSE	BMA	Mon, May 9, 2022	14.25	14.43	13.66	13.73
4057	NYSE	BMA	Fri, May 6, 2022	14.37	14.67	14.25	14.40
4056	NYSE	BMA	Thu, May 5, 2022	15.01	15.01	14.18	14.48
4055	NYSE	BMA	Wed, May 4, 2022	14.91	15.25	14.66	15.23
4054	NYSE	BMA	Tue, May 3, 2022	14.25	15.17	14.25	14.96
4053	NYSE	BMA	Mon, May 2, 2022	14.60	14.71	13.90	14.23
4052	NYSE	BMA	Fri, Apr 29, 2022	15.00	15.23	14.61	14.67
4051	NYSE	BMA	Thu, Apr 28, 2022	14.85	15.02	14.36	14.86
4050	NYSE	BMA	Wed, Apr 27, 2022	14.55	14.76	14.11	14.66
4049	NYSE	BMA	Tue, Apr 26, 2022	15.21	15.21	14.34	14.35
4048	NYSE	BMA	Mon, Apr 25, 2022	15.28	15.38	14.88	15.36
4047	NYSE	BMA	Fri, Apr 22, 2022	15.92	16.20	15.45	15.51
4046	NYSE	BMA	Thu, Apr 21, 2022	17.12	17.17	15.88	15.96
4045	NYSE	BMA	Wed, Apr 20, 2022	17.12	17.28	16.65	16.93
4044	NYSE	BMA	Tue, Apr 19, 2022	16.94	17.15	16.73	17.04
4043	NYSE	BMA	Mon, Apr 18, 2022	17.13	17.50	16.84	17.00
4042	NYSE	BMA	Thu, Apr 14, 2022	16.61	17.15	16.49	17.08
4041	NYSE	BMA	Wed, Apr 13, 2022	16.49	16.66	16.26	16.65
4040	NYSE	BMA	Tue, Apr 12, 2022	16.94	17.06	16.30	16.48
4039	NYSE	BMA	Mon, Apr 11, 2022	17.22	17.30	16.74	16.79
4038	NYSE	BMA	Fri, Apr 8, 2022	17.01	17.35	16.92	17.21
4037	NYSE	BMA	Thu, Apr 7, 2022	16.95	17.16	16.57	17.02
4036	NYSE	BMA	Wed, Apr 6, 2022	17.16	17.27	16.78	16.99
4035	NYSE	BMA	Tue, Apr 5, 2022	17.73	18.03	17.09	17.25
4034	NYSE	BMA	Mon, Apr 4, 2022	17.77	18.00	17.47	17.67
4033	NYSE	BMA	Fri, Apr 1, 2022	17.64	18.05	17.49	17.81
4032	NYSE	BMA	Thu, Mar 31, 2022	17.16	17.59	17.00	17.30
4031	NYSE	BMA	Wed, Mar 30, 2022	17.19	17.58	17.06	17.14
4030	NYSE	BMA	Tue, Mar 29, 2022	17.52	17.64	17.13	17.16
4029	NYSE	BMA	Mon, Mar 28, 2022	16.88	17.25	16.39	17.25
4028	NYSE	BMA	Fri, Mar 25, 2022	17.03	17.48	16.62	16.98
4027	NYSE	BMA	Thu, Mar 24, 2022	16.48	17.59	16.30	16.96
4026	NYSE	BMA	Wed, Mar 23, 2022	16.45	17.21	16.44	16.49
4025	NYSE	BMA	Tue, Mar 22, 2022	16.54	16.83	16.35	16.52
4024	NYSE	BMA	Mon, Mar 21, 2022	16.25	16.96	16.15	16.36
4023	NYSE	BMA	Fri, Mar 18, 2022	15.67	16.28	15.67	16.09
4022	NYSE	BMA	Thu, Mar 17, 2022	15.33	15.86	15.18	15.80
4021	NYSE	BMA	Wed, Mar 16, 2022	15.42	15.54	15.03	15.51
4020	NYSE	BMA	Tue, Mar 15, 2022	15.11	15.34	14.93	15.14
4019	NYSE	BMA	Mon, Mar 14, 2022	15.55	15.70	15.04	15.17
4018	NYSE	BMA	Fri, Mar 11, 2022	16.07	16.35	15.52	15.53
4017	NYSE	BMA	Thu, Mar 10, 2022	15.50	16.25	15.48	16.07
4016	NYSE	BMA	Wed, Mar 9, 2022	14.96	15.55	14.89	15.49
4015	NYSE	BMA	Tue, Mar 8, 2022	14.40	15.03	14.16	14.71
4014	NYSE	BMA	Mon, Mar 7, 2022	14.35	14.79	14.20	14.26
4013	NYSE	BMA	Fri, Mar 4, 2022	14.81	14.83	14.21	14.50
4012	NYSE	BMA	Thu, Mar 3, 2022	15.01	15.30	14.45	15.11
4011	NYSE	BMA	Wed, Mar 2, 2022	14.56	15.22	14.56	14.89
4010	NYSE	BMA	Tue, Mar 1, 2022	14.41	14.56	13.84	14.35
4009	NYSE	BMA	Mon, Feb 28, 2022	14.71	14.80	14.11	14.43
4008	NYSE	BMA	Fri, Feb 25, 2022	15.21	15.26	14.73	14.90
4007	NYSE	BMA	Thu, Feb 24, 2022	14.83	15.08	14.08	15.00
4006	NYSE	BMA	Wed, Feb 23, 2022	15.57	15.96	14.99	15.32
4005	NYSE	BMA	Tue, Feb 22, 2022	14.40	15.55	14.40	15.28
4004	NYSE	BMA	Fri, Feb 18, 2022	14.09	14.54	13.96	14.43
4003	NYSE	BMA	Thu, Feb 17, 2022	14.33	14.50	13.98	14.05
4002	NYSE	BMA	Wed, Feb 16, 2022	13.70	14.50	13.65	14.45
4001	NYSE	BMA	Tue, Feb 15, 2022	13.70	13.89	13.58	13.79
4000	NYSE	BMA	Mon, Feb 14, 2022	13.76	13.92	13.43	13.55
3999	NYSE	BMA	Fri, Feb 11, 2022	13.78	14.98	13.64	13.76
3998	NYSE	BMA	Thu, Feb 10, 2022	13.53	14.25	13.53	13.69
3997	NYSE	BMA	Wed, Feb 9, 2022	14.00	14.01	13.68	13.73
3996	NYSE	BMA	Tue, Feb 8, 2022	14.01	14.44	13.85	13.87
3995	NYSE	BMA	Mon, Feb 7, 2022	13.91	14.13	13.77	13.93
3994	NYSE	BMA	Fri, Feb 4, 2022	14.01	14.11	13.66	13.82
3993	NYSE	BMA	Thu, Feb 3, 2022	14.01	14.18	13.90	13.93
3992	NYSE	BMA	Wed, Feb 2, 2022	14.40	14.45	13.88	14.23
3991	NYSE	BMA	Tue, Feb 1, 2022	14.39	14.43	14.12	14.30
3990	NYSE	BMA	Mon, Jan 31, 2022	13.39	14.47	13.33	14.43
3989	NYSE	BMA	Fri, Jan 28, 2022	13.73	14.29	13.43	13.96
3988	NYSE	BMA	Thu, Jan 27, 2022	12.96	13.16	12.46	12.80
3987	NYSE	BMA	Wed, Jan 26, 2022	13.02	13.25	12.81	12.95
3986	NYSE	BMA	Tue, Jan 25, 2022	12.28	12.92	12.10	12.81
3985	NYSE	BMA	Mon, Jan 24, 2022	13.05	13.05	12.06	12.41
3984	NYSE	BMA	Fri, Jan 21, 2022	13.77	13.99	13.16	13.22
3983	NYSE	BMA	Thu, Jan 20, 2022	14.11	14.57	13.82	13.95
3982	NYSE	BMA	Wed, Jan 19, 2022	14.16	14.60	14.06	14.12
3981	NYSE	BMA	Tue, Jan 18, 2022	14.60	14.66	13.96	13.96
3980	NYSE	BMA	Fri, Jan 14, 2022	14.34	14.70	14.29	14.68
3979	NYSE	BMA	Thu, Jan 13, 2022	14.20	14.78	14.12	14.45
3978	NYSE	BMA	Wed, Jan 12, 2022	14.15	14.46	14.07	14.24
3977	NYSE	BMA	Tue, Jan 11, 2022	13.67	14.15	13.45	14.07
3976	NYSE	BMA	Mon, Jan 10, 2022	13.93	14.06	13.65	13.79
3975	NYSE	BMA	Fri, Jan 7, 2022	13.66	14.08	13.62	13.99
3974	NYSE	BMA	Thu, Jan 6, 2022	13.55	13.81	13.19	13.57
3973	NYSE	BMA	Wed, Jan 5, 2022	14.09	14.20	13.30	13.42
3972	NYSE	BMA	Tue, Jan 4, 2022	14.45	14.53	13.96	14.04
3971	NYSE	BMA	Mon, Jan 3, 2022	14.00	14.57	13.97	14.27
3970	NYSE	BMA	Fri, Dec 31, 2021	14.26	14.55	13.90	14.02
3969	NYSE	BMA	Thu, Dec 30, 2021	14.41	14.88	14.25	14.32
3968	NYSE	BMA	Wed, Dec 29, 2021	14.38	14.60	13.80	14.36
3967	NYSE	BMA	Tue, Dec 28, 2021	15.04	15.38	14.35	14.48
3966	NYSE	BMA	Mon, Dec 27, 2021	14.68	15.18	14.60	15.15
3965	NYSE	BMA	Thu, Dec 23, 2021	14.14	14.72	14.14	14.55
3964	NYSE	BMA	Wed, Dec 22, 2021	14.19	14.37	14.10	14.32
3963	NYSE	BMA	Tue, Dec 21, 2021	14.27	14.77	14.27	14.31
3962	NYSE	BMA	Mon, Dec 20, 2021	13.97	14.24	13.80	14.17
3961	NYSE	BMA	Fri, Dec 17, 2021	14.62	14.97	14.34	14.34
3960	NYSE	BMA	Thu, Dec 16, 2021	14.55	14.86	14.40	14.77
3959	NYSE	BMA	Wed, Dec 15, 2021	14.15	14.67	13.81	14.40
3958	NYSE	BMA	Tue, Dec 14, 2021	13.70	14.19	13.46	14.04
3957	NYSE	BMA	Mon, Dec 13, 2021	14.01	14.15	13.64	13.64
3956	NYSE	BMA	Fri, Dec 10, 2021	14.48	14.54	14.18	14.21
3955	NYSE	BMA	Thu, Dec 9, 2021	14.60	14.83	14.37	14.51
3954	NYSE	BMA	Wed, Dec 8, 2021	14.50	14.70	14.27	14.62
3953	NYSE	BMA	Tue, Dec 7, 2021	14.31	14.91	14.31	14.50
3952	NYSE	BMA	Mon, Dec 6, 2021	14.14	14.77	13.95	14.29
3951	NYSE	BMA	Fri, Dec 3, 2021	14.51	14.76	13.89	14.13
3950	NYSE	BMA	Thu, Dec 2, 2021	14.78	15.01	14.37	14.62
3949	NYSE	BMA	Wed, Dec 1, 2021	13.94	14.63	13.80	14.30
3948	NYSE	BMA	Tue, Nov 30, 2021	13.10	13.59	13.04	13.27
3947	NYSE	BMA	Mon, Nov 29, 2021	13.62	13.96	13.21	13.25
3946	NYSE	BMA	Fri, Nov 26, 2021	13.64	13.64	12.90	13.57
3945	NYSE	BMA	Wed, Nov 24, 2021	13.97	14.23	13.70	13.79
3944	NYSE	BMA	Tue, Nov 23, 2021	14.25	14.65	13.98	14.17
3943	NYSE	BMA	Mon, Nov 22, 2021	14.92	14.92	14.07	14.10
3942	NYSE	BMA	Fri, Nov 19, 2021	15.36	15.55	14.58	14.76
3941	NYSE	BMA	Thu, Nov 18, 2021	15.29	15.73	14.73	15.56
3940	NYSE	BMA	Wed, Nov 17, 2021	15.71	15.77	14.85	15.25
3939	NYSE	BMA	Tue, Nov 16, 2021	17.06	17.12	15.45	15.67
3938	NYSE	BMA	Mon, Nov 15, 2021	17.25	17.52	16.68	17.06
3937	NYSE	BMA	Fri, Nov 12, 2021	17.60	17.60	16.55	17.16
3936	NYSE	BMA	Thu, Nov 11, 2021	17.39	18.03	17.36	17.51
3935	NYSE	BMA	Wed, Nov 10, 2021	17.13	17.92	17.13	17.20
3934	NYSE	BMA	Tue, Nov 9, 2021	16.80	17.50	16.73	17.04
3933	NYSE	BMA	Mon, Nov 8, 2021	16.25	16.94	16.21	16.80
3932	NYSE	BMA	Fri, Nov 5, 2021	16.19	16.43	15.96	16.13
3931	NYSE	BMA	Thu, Nov 4, 2021	16.78	16.85	16.05	16.19
3930	NYSE	BMA	Wed, Nov 3, 2021	16.07	16.89	16.02	16.78
3929	NYSE	BMA	Tue, Nov 2, 2021	15.72	16.11	15.54	16.01
3928	NYSE	BMA	Mon, Nov 1, 2021	15.83	16.00	15.53	15.87
3927	NYSE	BMA	Fri, Oct 29, 2021	16.58	16.59	15.59	15.73
3926	NYSE	BMA	Thu, Oct 28, 2021	16.65	17.04	16.32	16.62
3925	NYSE	BMA	Wed, Oct 27, 2021	17.74	17.77	16.66	16.70
3924	NYSE	BMA	Tue, Oct 26, 2021	18.24	18.52	17.67	17.71
3923	NYSE	BMA	Mon, Oct 25, 2021	17.80	18.30	17.70	18.26
3922	NYSE	BMA	Fri, Oct 22, 2021	18.03	18.23	17.28	17.63
3921	NYSE	BMA	Thu, Oct 21, 2021	18.30	18.33	17.69	18.02
3920	NYSE	BMA	Wed, Oct 20, 2021	16.98	18.51	16.98	18.35
3919	NYSE	BMA	Tue, Oct 19, 2021	17.39	17.39	16.81	17.10
3918	NYSE	BMA	Mon, Oct 18, 2021	17.28	17.48	16.92	17.12
3917	NYSE	BMA	Fri, Oct 15, 2021	16.85	17.41	16.71	17.29
3916	NYSE	BMA	Thu, Oct 14, 2021	16.64	16.93	16.40	16.78
3915	NYSE	BMA	Wed, Oct 13, 2021	16.39	16.64	16.23	16.53
3914	NYSE	BMA	Tue, Oct 12, 2021	16.62	16.78	16.24	16.36
3913	NYSE	BMA	Mon, Oct 11, 2021	16.52	16.98	16.50	16.52
3912	NYSE	BMA	Fri, Oct 8, 2021	16.72	17.12	16.53	16.55
3911	NYSE	BMA	Thu, Oct 7, 2021	17.17	17.38	16.60	16.63
3910	NYSE	BMA	Wed, Oct 6, 2021	16.84	17.08	16.62	16.99
3909	NYSE	BMA	Tue, Oct 5, 2021	16.95	17.24	16.50	17.07
3908	NYSE	BMA	Mon, Oct 4, 2021	17.23	17.58	16.67	16.79
3907	NYSE	BMA	Fri, Oct 1, 2021	17.19	17.50	16.95	17.32
3906	NYSE	BMA	Thu, Sep 30, 2021	16.95	17.50	16.84	16.99
3905	NYSE	BMA	Wed, Sep 29, 2021	16.55	17.24	16.55	16.85
3904	NYSE	BMA	Tue, Sep 28, 2021	16.52	17.08	16.21	16.56
3903	NYSE	BMA	Mon, Sep 27, 2021	16.23	16.84	16.20	16.66
3902	NYSE	BMA	Fri, Sep 24, 2021	16.60	16.67	16.05	16.08
3901	NYSE	BMA	Thu, Sep 23, 2021	17.10	17.30	16.69	16.75
3900	NYSE	BMA	Wed, Sep 22, 2021	17.11	17.59	16.94	16.95
3899	NYSE	BMA	Tue, Sep 21, 2021	17.56	17.75	16.84	16.89
3898	NYSE	BMA	Mon, Sep 20, 2021	18.95	18.95	17.21	17.31
3897	NYSE	BMA	Fri, Sep 17, 2021	19.39	19.92	19.07	19.67
3896	NYSE	BMA	Thu, Sep 16, 2021	19.37	19.92	18.56	19.44
3895	NYSE	BMA	Wed, Sep 15, 2021	19.64	20.02	19.03	19.43
3894	NYSE	BMA	Tue, Sep 14, 2021	19.73	20.67	19.37	19.90
3893	NYSE	BMA	Mon, Sep 13, 2021	20.43	21.20	19.50	19.73
3892	NYSE	BMA	Fri, Sep 10, 2021	18.93	19.12	18.03	18.29
3891	NYSE	BMA	Thu, Sep 9, 2021	18.61	19.24	18.12	18.53
3890	NYSE	BMA	Wed, Sep 8, 2021	19.21	19.32	17.86	18.56
3889	NYSE	BMA	Tue, Sep 7, 2021	17.86	19.30	17.86	18.99
3888	NYSE	BMA	Fri, Sep 3, 2021	17.99	18.11	17.61	17.77
3887	NYSE	BMA	Thu, Sep 2, 2021	18.49	18.87	17.76	17.95
3886	NYSE	BMA	Wed, Sep 1, 2021	18.80	19.24	18.30	18.40
3885	NYSE	BMA	Tue, Aug 31, 2021	19.54	19.64	18.60	18.70
3884	NYSE	BMA	Mon, Aug 30, 2021	17.71	19.31	17.33	19.11
3883	NYSE	BMA	Fri, Aug 27, 2021	17.04	18.11	17.04	17.65
3882	NYSE	BMA	Thu, Aug 26, 2021	16.21	17.58	16.18	17.09
3881	NYSE	BMA	Wed, Aug 25, 2021	16.69	17.45	16.54	17.40
3880	NYSE	BMA	Tue, Aug 24, 2021	15.52	16.85	15.33	16.84
3879	NYSE	BMA	Mon, Aug 23, 2021	14.70	15.54	14.70	15.42
3878	NYSE	BMA	Fri, Aug 20, 2021	14.21	14.66	14.13	14.60
3877	NYSE	BMA	Thu, Aug 19, 2021	13.92	14.32	13.86	14.30
3876	NYSE	BMA	Wed, Aug 18, 2021	14.30	14.52	14.04	14.14
3875	NYSE	BMA	Tue, Aug 17, 2021	14.18	14.46	13.87	14.20
3874	NYSE	BMA	Mon, Aug 16, 2021	14.28	14.45	14.20	14.23
3873	NYSE	BMA	Fri, Aug 13, 2021	14.74	14.78	14.15	14.51
3872	NYSE	BMA	Thu, Aug 12, 2021	14.92	15.11	14.53	14.86
3871	NYSE	BMA	Wed, Aug 11, 2021	14.55	14.91	14.25	14.86
3870	NYSE	BMA	Tue, Aug 10, 2021	14.06	14.72	13.96	14.67
3869	NYSE	BMA	Mon, Aug 9, 2021	13.77	14.07	13.63	13.97
3868	NYSE	BMA	Fri, Aug 6, 2021	13.79	13.99	13.62	13.86
3867	NYSE	BMA	Thu, Aug 5, 2021	13.59	13.94	13.59	13.79
3866	NYSE	BMA	Wed, Aug 4, 2021	13.63	13.88	13.41	13.51
3865	NYSE	BMA	Tue, Aug 3, 2021	13.41	13.75	13.25	13.75
3864	NYSE	BMA	Mon, Aug 2, 2021	13.65	13.77	13.34	13.40
3863	NYSE	BMA	Fri, Jul 30, 2021	13.94	14.11	13.47	13.50
3862	NYSE	BMA	Thu, Jul 29, 2021	14.19	14.31	13.75	14.06
3861	NYSE	BMA	Wed, Jul 28, 2021	14.10	14.19	13.87	14.08
3860	NYSE	BMA	Tue, Jul 27, 2021	13.79	13.90	13.57	13.86
3859	NYSE	BMA	Mon, Jul 26, 2021	13.60	14.20	13.60	13.87
3858	NYSE	BMA	Fri, Jul 23, 2021	14.18	14.34	13.64	13.66
3857	NYSE	BMA	Thu, Jul 22, 2021	14.52	14.56	14.00	14.07
3856	NYSE	BMA	Wed, Jul 21, 2021	13.85	14.64	13.85	14.55
3855	NYSE	BMA	Tue, Jul 20, 2021	13.90	13.90	13.44	13.77
3854	NYSE	BMA	Mon, Jul 19, 2021	13.88	14.05	13.60	13.93
3853	NYSE	BMA	Fri, Jul 16, 2021	14.50	14.70	14.05	14.10
3852	NYSE	BMA	Thu, Jul 15, 2021	14.78	14.91	14.36	14.45
3851	NYSE	BMA	Wed, Jul 14, 2021	15.01	15.33	14.59	14.85
3850	NYSE	BMA	Tue, Jul 13, 2021	14.94	15.00	14.65	14.90
3849	NYSE	BMA	Mon, Jul 12, 2021	14.34	14.91	14.15	14.91
3848	NYSE	BMA	Fri, Jul 9, 2021	14.07	14.34	13.95	14.30
3847	NYSE	BMA	Thu, Jul 8, 2021	14.01	14.23	13.91	14.00
3846	NYSE	BMA	Wed, Jul 7, 2021	14.49	14.61	14.11	14.31
3845	NYSE	BMA	Tue, Jul 6, 2021	15.00	15.08	14.51	14.53
3844	NYSE	BMA	Fri, Jul 2, 2021	14.83	15.14	14.62	15.00
3843	NYSE	BMA	Thu, Jul 1, 2021	15.08	15.25	14.60	14.79
3842	NYSE	BMA	Wed, Jun 30, 2021	15.18	15.25	14.89	15.03
3841	NYSE	BMA	Tue, Jun 29, 2021	15.59	15.75	15.00	15.26
3840	NYSE	BMA	Mon, Jun 28, 2021	15.89	16.06	15.50	15.69
3839	NYSE	BMA	Fri, Jun 25, 2021	16.17	16.17	15.50	15.79
3838	NYSE	BMA	Thu, Jun 24, 2021	16.52	16.63	16.33	16.38
3837	NYSE	BMA	Wed, Jun 23, 2021	16.95	17.27	16.39	16.42
3836	NYSE	BMA	Tue, Jun 22, 2021	16.39	17.26	16.06	16.91
3835	NYSE	BMA	Mon, Jun 21, 2021	17.12	17.12	16.40	16.48
3834	NYSE	BMA	Fri, Jun 18, 2021	17.18	17.43	16.85	17.06
3833	NYSE	BMA	Thu, Jun 17, 2021	17.97	18.28	17.30	17.40
3832	NYSE	BMA	Wed, Jun 16, 2021	17.73	18.40	17.63	17.98
3831	NYSE	BMA	Tue, Jun 15, 2021	17.52	17.75	16.86	17.72
3830	NYSE	BMA	Mon, Jun 14, 2021	17.53	18.00	17.52	17.66
3829	NYSE	BMA	Fri, Jun 11, 2021	18.29	18.33	17.41	17.62
3828	NYSE	BMA	Thu, Jun 10, 2021	18.51	18.84	18.03	18.35
3827	NYSE	BMA	Wed, Jun 9, 2021	17.63	18.79	17.51	18.31
3826	NYSE	BMA	Tue, Jun 8, 2021	18.16	18.45	17.47	17.70
3825	NYSE	BMA	Mon, Jun 7, 2021	17.79	18.72	17.79	18.11
3824	NYSE	BMA	Fri, Jun 4, 2021	17.35	17.70	16.98	17.62
3823	NYSE	BMA	Thu, Jun 3, 2021	16.51	17.34	16.43	17.27
3822	NYSE	BMA	Wed, Jun 2, 2021	16.44	17.00	16.35	16.71
3821	NYSE	BMA	Tue, Jun 1, 2021	16.74	16.94	16.16	16.48
3820	NYSE	BMA	Fri, May 28, 2021	15.35	16.44	15.26	16.39
3819	NYSE	BMA	Thu, May 27, 2021	15.25	15.44	15.20	15.29
3818	NYSE	BMA	Wed, May 26, 2021	14.53	15.19	14.52	15.18
3817	NYSE	BMA	Tue, May 25, 2021	14.78	14.87	14.53	14.58
3816	NYSE	BMA	Mon, May 24, 2021	15.19	15.33	14.68	14.86
3815	NYSE	BMA	Fri, May 21, 2021	15.80	15.99	15.09	15.14
3814	NYSE	BMA	Thu, May 20, 2021	15.50	16.01	15.45	15.76
3813	NYSE	BMA	Wed, May 19, 2021	15.37	15.68	15.22	15.45
3812	NYSE	BMA	Tue, May 18, 2021	15.78	15.85	15.37	15.53
3811	NYSE	BMA	Mon, May 17, 2021	15.28	15.82	14.88	15.77
3810	NYSE	BMA	Fri, May 14, 2021	14.45	15.30	14.42	15.30
3809	NYSE	BMA	Thu, May 13, 2021	13.49	14.37	13.49	14.29
3808	NYSE	BMA	Wed, May 12, 2021	13.52	13.73	13.47	13.50
3807	NYSE	BMA	Tue, May 11, 2021	13.83	14.00	13.54	13.71
3806	NYSE	BMA	Mon, May 10, 2021	14.28	14.97	13.98	14.06
3805	NYSE	BMA	Fri, May 7, 2021	13.00	14.24	12.97	14.23
3804	NYSE	BMA	Thu, May 6, 2021	12.97	13.05	12.66	13.02
3803	NYSE	BMA	Wed, May 5, 2021	13.01	13.12	12.82	12.94
3802	NYSE	BMA	Tue, May 4, 2021	13.04	13.19	12.72	12.92
3801	NYSE	BMA	Mon, May 3, 2021	13.40	13.47	13.10	13.22
3800	NYSE	BMA	Fri, Apr 30, 2021	13.65	13.72	13.20	13.37
3799	NYSE	BMA	Thu, Apr 29, 2021	13.99	13.99	13.58	13.70
3798	NYSE	BMA	Wed, Apr 28, 2021	13.81	14.19	13.71	13.84
3797	NYSE	BMA	Tue, Apr 27, 2021	12.97	13.98	12.97	13.88
3796	NYSE	BMA	Mon, Apr 26, 2021	12.57	13.05	12.57	12.84
3795	NYSE	BMA	Fri, Apr 23, 2021	12.59	12.60	12.39	12.54
3794	NYSE	BMA	Thu, Apr 22, 2021	12.68	12.88	12.54	12.56
3793	NYSE	BMA	Wed, Apr 21, 2021	12.55	12.76	12.42	12.72
3792	NYSE	BMA	Tue, Apr 20, 2021	13.00	13.00	12.54	12.60
3791	NYSE	BMA	Mon, Apr 19, 2021	12.92	13.36	12.92	12.99
3790	NYSE	BMA	Fri, Apr 16, 2021	12.55	13.04	12.24	13.00
3789	NYSE	BMA	Thu, Apr 15, 2021	12.76	12.90	12.49	12.53
3788	NYSE	BMA	Wed, Apr 14, 2021	12.68	13.17	12.68	12.77
3787	NYSE	BMA	Tue, Apr 13, 2021	12.75	12.92	12.45	12.79
3786	NYSE	BMA	Mon, Apr 12, 2021	13.13	13.21	12.66	12.67
3785	NYSE	BMA	Fri, Apr 9, 2021	13.18	13.27	12.91	13.08
3784	NYSE	BMA	Thu, Apr 8, 2021	13.30	13.45	13.07	13.28
3783	NYSE	BMA	Wed, Apr 7, 2021	13.55	13.81	13.22	13.25
3782	NYSE	BMA	Tue, Apr 6, 2021	13.08	13.82	13.08	13.58
3781	NYSE	BMA	Mon, Apr 5, 2021	13.39	13.39	12.85	13.17
3780	NYSE	BMA	Thu, Apr 1, 2021	13.36	13.51	13.13	13.18
3779	NYSE	BMA	Wed, Mar 31, 2021	13.40	13.49	13.08	13.35
3778	NYSE	BMA	Tue, Mar 30, 2021	13.71	13.71	13.32	13.41
3777	NYSE	BMA	Mon, Mar 29, 2021	13.44	13.90	13.43	13.68
3776	NYSE	BMA	Fri, Mar 26, 2021	13.68	13.97	13.52	13.68
3775	NYSE	BMA	Thu, Mar 25, 2021	13.90	14.00	13.45	13.61
3774	NYSE	BMA	Wed, Mar 24, 2021	14.62	14.71	14.00	14.05
3773	NYSE	BMA	Tue, Mar 23, 2021	14.36	14.82	14.35	14.57
3772	NYSE	BMA	Mon, Mar 22, 2021	14.29	14.52	13.98	14.49
3771	NYSE	BMA	Fri, Mar 19, 2021	14.00	14.56	14.00	14.30
3770	NYSE	BMA	Thu, Mar 18, 2021	14.87	14.97	14.06	14.19
3769	NYSE	BMA	Wed, Mar 17, 2021	14.52	15.22	14.37	14.80
3768	NYSE	BMA	Tue, Mar 16, 2021	14.93	15.10	14.50	14.63
3767	NYSE	BMA	Mon, Mar 15, 2021	14.55	15.21	14.48	14.84
3766	NYSE	BMA	Fri, Mar 12, 2021	14.10	14.55	14.01	14.42
3765	NYSE	BMA	Thu, Mar 11, 2021	14.21	14.34	13.42	14.21
3764	NYSE	BMA	Wed, Mar 10, 2021	12.97	14.05	12.95	13.91
3763	NYSE	BMA	Tue, Mar 9, 2021	12.83	13.04	12.38	12.88
3762	NYSE	BMA	Mon, Mar 8, 2021	13.09	13.18	12.55	12.72
3761	NYSE	BMA	Fri, Mar 5, 2021	13.59	13.59	12.72	13.10
3760	NYSE	BMA	Thu, Mar 4, 2021	13.64	14.22	13.15	13.47
3759	NYSE	BMA	Wed, Mar 3, 2021	14.05	14.15	13.41	13.56
3758	NYSE	BMA	Tue, Mar 2, 2021	14.03	14.25	13.98	14.14
3757	NYSE	BMA	Mon, Mar 1, 2021	13.89	14.37	13.72	14.10
3756	NYSE	BMA	Fri, Feb 26, 2021	13.81	14.12	13.30	13.56
3755	NYSE	BMA	Thu, Feb 25, 2021	14.70	14.77	13.78	13.78
3754	NYSE	BMA	Wed, Feb 24, 2021	14.25	14.94	14.18	14.54
3753	NYSE	BMA	Tue, Feb 23, 2021	14.50	14.84	13.79	14.08
3752	NYSE	BMA	Mon, Feb 22, 2021	15.00	15.08	14.23	14.23
3751	NYSE	BMA	Fri, Feb 19, 2021	15.44	15.81	15.20	15.25
3750	NYSE	BMA	Thu, Feb 18, 2021	15.49	16.41	15.28	15.34
3749	NYSE	BMA	Wed, Feb 17, 2021	15.57	15.57	15.11	15.54
3748	NYSE	BMA	Tue, Feb 16, 2021	14.96	15.71	14.85	15.50
3747	NYSE	BMA	Fri, Feb 12, 2021	14.83	15.15	14.56	14.83
3746	NYSE	BMA	Thu, Feb 11, 2021	14.62	14.92	14.57	14.90
3745	NYSE	BMA	Wed, Feb 10, 2021	14.66	14.96	14.37	14.53
3744	NYSE	BMA	Tue, Feb 9, 2021	14.48	14.81	14.37	14.71
3743	NYSE	BMA	Mon, Feb 8, 2021	14.45	14.92	14.45	14.56
3742	NYSE	BMA	Fri, Feb 5, 2021	13.99	14.40	13.89	14.30
3741	NYSE	BMA	Thu, Feb 4, 2021	13.57	13.80	13.21	13.79
3740	NYSE	BMA	Wed, Feb 3, 2021	13.40	13.64	13.36	13.52
3739	NYSE	BMA	Tue, Feb 2, 2021	13.85	13.88	13.30	13.41
3738	NYSE	BMA	Mon, Feb 1, 2021	13.49	13.77	13.43	13.63
3737	NYSE	BMA	Fri, Jan 29, 2021	13.59	13.79	13.23	13.32
3736	NYSE	BMA	Thu, Jan 28, 2021	13.91	14.27	13.60	13.74
3735	NYSE	BMA	Wed, Jan 27, 2021	13.64	14.06	13.42	13.76
3734	NYSE	BMA	Tue, Jan 26, 2021	13.49	14.19	13.48	13.90
3733	NYSE	BMA	Mon, Jan 25, 2021	13.31	13.50	12.98	13.38
3732	NYSE	BMA	Fri, Jan 22, 2021	13.77	13.87	13.33	13.36
3731	NYSE	BMA	Thu, Jan 21, 2021	14.41	14.47	13.62	13.89
3730	NYSE	BMA	Wed, Jan 20, 2021	14.10	14.36	13.71	14.27
3729	NYSE	BMA	Tue, Jan 19, 2021	14.32	14.39	13.90	13.95
3728	NYSE	BMA	Fri, Jan 15, 2021	14.30	14.38	13.98	14.00
3727	NYSE	BMA	Thu, Jan 14, 2021	14.29	14.64	14.13	14.49
3726	NYSE	BMA	Wed, Jan 13, 2021	14.23	14.57	14.08	14.14
3725	NYSE	BMA	Tue, Jan 12, 2021	14.24	14.63	14.10	14.36
3724	NYSE	BMA	Mon, Jan 11, 2021	14.50	14.60	14.10	14.16
3723	NYSE	BMA	Fri, Jan 8, 2021	14.93	15.12	14.58	14.68
3722	NYSE	BMA	Thu, Jan 7, 2021	14.84	15.31	14.68	14.84
3721	NYSE	BMA	Wed, Jan 6, 2021	14.75	15.14	14.53	14.78
3720	NYSE	BMA	Tue, Jan 5, 2021	14.49	14.93	14.33	14.55
3719	NYSE	BMA	Mon, Jan 4, 2021	15.69	15.69	14.44	14.62
3718	NYSE	BMA	Thu, Dec 31, 2020	15.77	15.89	15.32	15.57
3717	NYSE	BMA	Wed, Dec 30, 2020	16.28	16.63	15.75	15.84
3716	NYSE	BMA	Tue, Dec 29, 2020	15.49	16.49	15.43	16.26
3715	NYSE	BMA	Mon, Dec 28, 2020	15.56	15.94	15.44	15.50
3714	NYSE	BMA	Thu, Dec 24, 2020	15.86	15.86	15.45	15.57
3713	NYSE	BMA	Wed, Dec 23, 2020	15.26	15.92	15.26	15.91
3712	NYSE	BMA	Tue, Dec 22, 2020	15.48	15.86	15.26	15.31
3711	NYSE	BMA	Mon, Dec 21, 2020	15.73	15.74	15.14	15.45
3710	NYSE	BMA	Fri, Dec 18, 2020	16.18	16.38	15.78	15.93
3709	NYSE	BMA	Thu, Dec 17, 2020	16.54	16.83	16.23	16.33
3708	NYSE	BMA	Wed, Dec 16, 2020	16.62	16.62	16.18	16.51
3707	NYSE	BMA	Tue, Dec 15, 2020	16.20	16.67	16.02	16.62
3706	NYSE	BMA	Mon, Dec 14, 2020	16.49	16.81	16.06	16.15
3705	NYSE	BMA	Fri, Dec 11, 2020	16.74	16.98	16.32	16.46
3704	NYSE	BMA	Thu, Dec 10, 2020	16.22	17.01	16.03	16.98
3703	NYSE	BMA	Wed, Dec 9, 2020	16.56	16.69	16.05	16.20
3702	NYSE	BMA	Tue, Dec 8, 2020	16.49	16.64	15.92	16.17
3701	NYSE	BMA	Mon, Dec 7, 2020	16.85	16.96	16.42	16.57
3700	NYSE	BMA	Fri, Dec 4, 2020	16.80	17.02	16.53	16.85
3699	NYSE	BMA	Thu, Dec 3, 2020	17.00	17.27	16.56	16.69
3698	NYSE	BMA	Wed, Dec 2, 2020	16.24	17.11	16.24	16.92
3697	NYSE	BMA	Tue, Dec 1, 2020	16.32	16.64	16.02	16.30
3696	NYSE	BMA	Mon, Nov 30, 2020	16.84	16.89	15.83	15.97
3695	NYSE	BMA	Fri, Nov 27, 2020	16.47	17.05	16.36	16.96
3694	NYSE	BMA	Wed, Nov 25, 2020	16.48	16.65	15.89	16.47
3693	NYSE	BMA	Tue, Nov 24, 2020	15.49	16.80	15.49	16.49
3692	NYSE	BMA	Mon, Nov 23, 2020	15.46	15.68	14.96	15.16
3691	NYSE	BMA	Fri, Nov 20, 2020	15.00	15.31	14.73	14.95
3690	NYSE	BMA	Thu, Nov 19, 2020	14.88	16.00	14.73	15.11
3689	NYSE	BMA	Wed, Nov 18, 2020	15.74	15.74	14.92	15.02
3688	NYSE	BMA	Tue, Nov 17, 2020	14.98	15.89	14.72	15.72
3687	NYSE	BMA	Mon, Nov 16, 2020	15.69	15.81	15.12	15.34
3686	NYSE	BMA	Fri, Nov 13, 2020	14.49	15.35	14.39	15.28
3685	NYSE	BMA	Thu, Nov 12, 2020	15.56	15.67	14.56	14.64
3684	NYSE	BMA	Wed, Nov 11, 2020	16.38	16.38	15.50	15.69
3683	NYSE	BMA	Tue, Nov 10, 2020	15.28	16.69	15.03	16.37
3682	NYSE	BMA	Mon, Nov 9, 2020	14.99	15.50	14.71	15.02
3681	NYSE	BMA	Fri, Nov 6, 2020	14.03	14.20	13.59	14.03
3680	NYSE	BMA	Thu, Nov 5, 2020	13.05	14.11	13.05	14.00
3679	NYSE	BMA	Wed, Nov 4, 2020	13.10	13.33	12.74	12.84
3678	NYSE	BMA	Tue, Nov 3, 2020	13.55	13.90	13.07	13.18
3677	NYSE	BMA	Mon, Nov 2, 2020	12.26	13.38	12.20	13.14
3676	NYSE	BMA	Fri, Oct 30, 2020	11.88	12.15	11.68	11.93
3675	NYSE	BMA	Thu, Oct 29, 2020	11.61	12.24	11.61	12.04
3674	NYSE	BMA	Wed, Oct 28, 2020	12.00	12.29	11.45	11.74
3673	NYSE	BMA	Tue, Oct 27, 2020	12.77	13.14	12.21	12.22
3672	NYSE	BMA	Mon, Oct 26, 2020	13.00	13.14	12.68	12.95
3671	NYSE	BMA	Fri, Oct 23, 2020	12.94	13.35	12.80	13.05
3670	NYSE	BMA	Thu, Oct 22, 2020	12.66	13.16	12.38	12.90
3669	NYSE	BMA	Wed, Oct 21, 2020	13.13	13.37	12.62	12.65
3668	NYSE	BMA	Tue, Oct 20, 2020	14.05	14.43	13.12	13.18
3667	NYSE	BMA	Mon, Oct 19, 2020	13.43	14.34	13.26	13.83
3666	NYSE	BMA	Fri, Oct 16, 2020	13.08	13.75	12.97	13.54
3665	NYSE	BMA	Thu, Oct 15, 2020	13.35	13.64	13.06	13.24
3664	NYSE	BMA	Wed, Oct 14, 2020	13.37	13.94	13.14	13.26
3663	NYSE	BMA	Tue, Oct 13, 2020	13.74	13.75	13.38	13.41
3662	NYSE	BMA	Mon, Oct 12, 2020	14.03	14.03	13.64	13.82
3661	NYSE	BMA	Fri, Oct 9, 2020	14.35	14.47	13.80	14.10
3660	NYSE	BMA	Thu, Oct 8, 2020	13.97	14.36	13.75	14.27
3659	NYSE	BMA	Wed, Oct 7, 2020	13.74	14.25	13.38	13.88
3658	NYSE	BMA	Tue, Oct 6, 2020	14.14	14.70	13.60	13.74
3657	NYSE	BMA	Mon, Oct 5, 2020	14.35	14.47	13.92	14.05
3656	NYSE	BMA	Fri, Oct 2, 2020	14.07	14.41	14.00	14.25
3655	NYSE	BMA	Thu, Oct 1, 2020	14.21	14.67	14.21	14.62
3654	NYSE	BMA	Wed, Sep 30, 2020	14.11	14.53	13.99	14.30
3653	NYSE	BMA	Tue, Sep 29, 2020	14.04	14.45	13.91	14.10
3652	NYSE	BMA	Mon, Sep 28, 2020	14.76	15.08	14.28	14.33
3651	NYSE	BMA	Fri, Sep 25, 2020	14.84	14.95	14.14	14.52
3650	NYSE	BMA	Thu, Sep 24, 2020	13.27	14.93	13.02	14.64
3649	NYSE	BMA	Wed, Sep 23, 2020	14.30	15.00	13.35	13.36
3648	NYSE	BMA	Tue, Sep 22, 2020	14.92	15.08	14.10	14.10
3647	NYSE	BMA	Mon, Sep 21, 2020	15.03	15.07	14.43	14.72
3646	NYSE	BMA	Fri, Sep 18, 2020	15.51	15.87	14.91	15.32
3645	NYSE	BMA	Thu, Sep 17, 2020	16.14	16.21	15.36	15.38
3644	NYSE	BMA	Wed, Sep 16, 2020	16.80	16.89	15.97	16.14
3643	NYSE	BMA	Tue, Sep 15, 2020	17.50	17.73	16.86	17.26
3642	NYSE	BMA	Mon, Sep 14, 2020	18.10	18.10	17.30	17.45
3641	NYSE	BMA	Fri, Sep 11, 2020	18.91	18.95	17.92	18.00
3640	NYSE	BMA	Thu, Sep 10, 2020	18.66	19.35	18.65	18.73
3639	NYSE	BMA	Wed, Sep 9, 2020	19.03	19.23	18.72	18.74
3638	NYSE	BMA	Tue, Sep 8, 2020	18.55	19.15	18.22	18.87
3637	NYSE	BMA	Fri, Sep 4, 2020	19.50	19.67	18.73	18.93
3636	NYSE	BMA	Thu, Sep 3, 2020	19.08	19.75	18.93	19.37
3635	NYSE	BMA	Wed, Sep 2, 2020	18.80	18.92	18.22	18.86
3634	NYSE	BMA	Tue, Sep 1, 2020	19.01	19.25	18.50	18.81
3633	NYSE	BMA	Mon, Aug 31, 2020	19.54	19.58	18.60	18.95
3632	NYSE	BMA	Fri, Aug 28, 2020	18.05	19.20	18.00	19.19
3631	NYSE	BMA	Thu, Aug 27, 2020	18.39	18.68	17.77	17.88
3630	NYSE	BMA	Wed, Aug 26, 2020	18.61	18.80	18.17	18.33
3629	NYSE	BMA	Tue, Aug 25, 2020	18.56	18.72	17.93	18.58
3628	NYSE	BMA	Mon, Aug 24, 2020	18.32	18.40	17.75	18.36
3627	NYSE	BMA	Fri, Aug 21, 2020	18.50	19.11	18.20	18.22
3626	NYSE	BMA	Thu, Aug 20, 2020	18.50	18.76	18.20	18.44
3625	NYSE	BMA	Wed, Aug 19, 2020	18.91	19.39	18.37	18.63
3624	NYSE	BMA	Tue, Aug 18, 2020	19.20	19.55	18.73	18.90
3623	NYSE	BMA	Mon, Aug 17, 2020	20.10	20.45	18.81	19.10
3622	NYSE	BMA	Fri, Aug 14, 2020	20.27	20.35	19.77	20.24
3621	NYSE	BMA	Thu, Aug 13, 2020	19.56	20.69	19.51	20.20
3620	NYSE	BMA	Wed, Aug 12, 2020	21.20	21.38	19.46	19.68
3619	NYSE	BMA	Tue, Aug 11, 2020	22.32	22.56	20.75	20.76
3618	NYSE	BMA	Mon, Aug 10, 2020	22.14	23.32	21.78	21.95
3617	NYSE	BMA	Fri, Aug 7, 2020	21.98	22.30	21.35	22.28
3616	NYSE	BMA	Thu, Aug 6, 2020	22.10	22.48	21.57	22.17
3615	NYSE	BMA	Wed, Aug 5, 2020	23.73	24.20	22.26	22.32
3614	NYSE	BMA	Tue, Aug 4, 2020	26.71	26.79	22.92	23.23
3613	NYSE	BMA	Mon, Aug 3, 2020	20.77	24.11	20.40	23.48
3612	NYSE	BMA	Fri, Jul 31, 2020	21.81	22.14	21.15	21.28
3611	NYSE	BMA	Thu, Jul 30, 2020	22.61	22.62	21.78	21.96
3610	NYSE	BMA	Wed, Jul 29, 2020	22.82	23.44	22.51	23.05
3609	NYSE	BMA	Tue, Jul 28, 2020	23.50	23.90	22.81	22.82
3608	NYSE	BMA	Mon, Jul 27, 2020	23.39	24.72	23.15	23.90
3607	NYSE	BMA	Fri, Jul 24, 2020	23.50	24.56	22.94	23.53
3606	NYSE	BMA	Thu, Jul 23, 2020	23.11	24.57	22.60	23.43
3605	NYSE	BMA	Wed, Jul 22, 2020	21.37	23.44	20.95	23.23
3604	NYSE	BMA	Tue, Jul 21, 2020	20.33	21.73	20.32	21.51
3603	NYSE	BMA	Mon, Jul 20, 2020	21.45	21.45	20.45	20.66
3602	NYSE	BMA	Fri, Jul 17, 2020	21.98	22.80	21.21	21.43
3601	NYSE	BMA	Thu, Jul 16, 2020	22.13	22.19	21.65	21.98
3600	NYSE	BMA	Wed, Jul 15, 2020	21.77	22.55	21.75	22.51
3599	NYSE	BMA	Tue, Jul 14, 2020	21.45	21.65	20.83	21.45
3598	NYSE	BMA	Mon, Jul 13, 2020	21.80	23.05	21.41	21.66
3597	NYSE	BMA	Fri, Jul 10, 2020	20.12	21.81	20.12	21.47
3596	NYSE	BMA	Thu, Jul 9, 2020	21.30	21.35	20.12	20.33
3595	NYSE	BMA	Wed, Jul 8, 2020	20.83	21.42	20.55	21.21
3594	NYSE	BMA	Tue, Jul 7, 2020	21.82	21.87	20.54	20.84
3593	NYSE	BMA	Mon, Jul 6, 2020	19.60	22.42	18.90	22.12
3592	NYSE	BMA	Thu, Jul 2, 2020	19.18	19.48	17.91	18.06
3591	NYSE	BMA	Wed, Jul 1, 2020	18.52	19.25	18.36	18.76
3590	NYSE	BMA	Tue, Jun 30, 2020	19.63	19.75	18.18	18.55
3589	NYSE	BMA	Mon, Jun 29, 2020	20.10	20.43	19.53	19.75
3588	NYSE	BMA	Fri, Jun 26, 2020	20.41	20.62	19.55	19.65
3587	NYSE	BMA	Thu, Jun 25, 2020	19.68	21.10	19.48	20.76
3586	NYSE	BMA	Wed, Jun 24, 2020	19.66	20.07	19.24	19.73
3585	NYSE	BMA	Tue, Jun 23, 2020	19.50	20.51	19.40	19.82
3584	NYSE	BMA	Mon, Jun 22, 2020	20.03	20.12	19.00	19.27
3583	NYSE	BMA	Fri, Jun 19, 2020	19.10	20.44	18.93	20.06
3582	NYSE	BMA	Thu, Jun 18, 2020	18.88	19.61	18.57	18.67
3581	NYSE	BMA	Wed, Jun 17, 2020	20.98	21.03	19.78	19.78
3580	NYSE	BMA	Tue, Jun 16, 2020	22.09	22.25	20.87	20.94
3579	NYSE	BMA	Mon, Jun 15, 2020	20.61	21.13	20.41	20.90
3578	NYSE	BMA	Fri, Jun 12, 2020	20.97	21.58	20.39	21.54
3577	NYSE	BMA	Thu, Jun 11, 2020	20.96	21.88	20.05	20.08
3576	NYSE	BMA	Wed, Jun 10, 2020	22.07	22.74	21.13	22.06
3575	NYSE	BMA	Tue, Jun 9, 2020	22.39	22.90	21.00	22.18
3574	NYSE	BMA	Mon, Jun 8, 2020	22.12	24.19	22.12	23.95
3573	NYSE	BMA	Fri, Jun 5, 2020	22.90	23.39	21.35	21.66
3572	NYSE	BMA	Thu, Jun 4, 2020	22.01	22.07	21.09	21.56
3571	NYSE	BMA	Wed, Jun 3, 2020	21.09	22.20	20.50	21.96
3570	NYSE	BMA	Tue, Jun 2, 2020	18.77	20.81	18.45	20.48
3569	NYSE	BMA	Mon, Jun 1, 2020	17.76	18.86	17.54	18.24
3568	NYSE	BMA	Fri, May 29, 2020	19.44	19.74	16.60	17.16
3567	NYSE	BMA	Thu, May 28, 2020	21.00	21.25	19.35	19.48
3566	NYSE	BMA	Wed, May 27, 2020	21.47	21.53	19.60	20.61
3565	NYSE	BMA	Tue, May 26, 2020	21.17	21.71	20.20	20.95
3564	NYSE	BMA	Fri, May 22, 2020	20.43	20.80	19.55	20.80
3563	NYSE	BMA	Thu, May 21, 2020	19.13	20.70	18.79	20.51
3562	NYSE	BMA	Wed, May 20, 2020	18.58	19.44	18.58	19.08
3561	NYSE	BMA	Tue, May 19, 2020	19.60	19.60	17.80	18.48
3560	NYSE	BMA	Mon, May 18, 2020	19.61	19.89	18.83	19.36
3559	NYSE	BMA	Fri, May 15, 2020	19.00	19.67	18.55	18.72
3558	NYSE	BMA	Thu, May 14, 2020	18.00	19.27	16.77	19.14
3557	NYSE	BMA	Wed, May 13, 2020	20.05	20.05	17.80	18.27
3556	NYSE	BMA	Tue, May 12, 2020	19.96	21.56	19.79	20.04
3555	NYSE	BMA	Mon, May 11, 2020	18.29	19.97	17.57	19.54
3554	NYSE	BMA	Fri, May 8, 2020	18.51	18.96	18.03	18.51
3553	NYSE	BMA	Thu, May 7, 2020	16.44	19.07	15.96	17.97
3552	NYSE	BMA	Wed, May 6, 2020	15.78	16.55	15.10	16.38
3551	NYSE	BMA	Tue, May 5, 2020	16.28	16.89	15.52	15.83
3550	NYSE	BMA	Mon, May 4, 2020	15.00	16.21	14.85	16.10
3549	NYSE	BMA	Fri, May 1, 2020	15.65	15.93	15.00	15.23
3548	NYSE	BMA	Thu, Apr 30, 2020	17.12	17.60	15.86	16.31
3547	NYSE	BMA	Wed, Apr 29, 2020	17.20	17.80	16.59	17.50
3546	NYSE	BMA	Tue, Apr 28, 2020	14.51	16.50	14.48	16.44
3545	NYSE	BMA	Mon, Apr 27, 2020	14.78	14.78	13.59	14.15
3544	NYSE	BMA	Fri, Apr 24, 2020	15.22	15.30	14.28	14.51
3543	NYSE	BMA	Thu, Apr 23, 2020	15.30	15.45	15.00	15.19
3542	NYSE	BMA	Wed, Apr 22, 2020	15.92	15.92	15.06	15.23
3541	NYSE	BMA	Tue, Apr 21, 2020	16.06	16.54	15.53	15.59
3540	NYSE	BMA	Mon, Apr 20, 2020	16.45	17.40	15.91	16.68
3539	NYSE	BMA	Fri, Apr 17, 2020	17.97	17.97	16.20	16.39
3538	NYSE	BMA	Thu, Apr 16, 2020	17.50	17.50	16.22	17.30
3537	NYSE	BMA	Wed, Apr 15, 2020	16.00	17.80	15.40	17.35
3536	NYSE	BMA	Tue, Apr 14, 2020	16.47	17.15	16.19	16.46
3535	NYSE	BMA	Mon, Apr 13, 2020	16.48	16.48	15.55	16.01
3534	NYSE	BMA	Thu, Apr 9, 2020	16.56	17.25	16.18	16.57
3533	NYSE	BMA	Wed, Apr 8, 2020	16.48	16.56	15.88	16.12
3532	NYSE	BMA	Tue, Apr 7, 2020	17.71	17.78	16.02	16.34
3531	NYSE	BMA	Mon, Apr 6, 2020	18.35	18.94	16.63	16.74
3530	NYSE	BMA	Fri, Apr 3, 2020	16.82	17.55	16.31	17.48
3529	NYSE	BMA	Thu, Apr 2, 2020	16.32	17.15	16.18	17.02
3528	NYSE	BMA	Wed, Apr 1, 2020	16.01	16.69	15.76	16.47
3527	NYSE	BMA	Tue, Mar 31, 2020	16.25	17.76	16.03	16.98
3526	NYSE	BMA	Mon, Mar 30, 2020	15.50	16.26	15.00	16.16
3525	NYSE	BMA	Fri, Mar 27, 2020	17.02	17.41	15.58	15.70
3524	NYSE	BMA	Thu, Mar 26, 2020	18.20	19.28	17.76	18.13
3523	NYSE	BMA	Wed, Mar 25, 2020	17.46	18.64	16.60	17.79
3522	NYSE	BMA	Tue, Mar 24, 2020	16.37	17.79	15.91	16.82
3521	NYSE	BMA	Mon, Mar 23, 2020	15.78	16.13	14.94	15.29
3520	NYSE	BMA	Fri, Mar 20, 2020	15.54	17.40	15.12	16.36
3519	NYSE	BMA	Thu, Mar 19, 2020	15.66	17.42	14.05	15.16
3518	NYSE	BMA	Wed, Mar 18, 2020	17.91	18.25	15.40	16.22
3517	NYSE	BMA	Tue, Mar 17, 2020	17.82	19.34	16.72	19.32
3516	NYSE	BMA	Mon, Mar 16, 2020	18.84	20.97	17.15	17.37
3515	NYSE	BMA	Fri, Mar 13, 2020	22.10	22.19	19.75	21.34
3514	NYSE	BMA	Thu, Mar 12, 2020	21.88	22.56	19.28	19.84
3513	NYSE	BMA	Wed, Mar 11, 2020	24.82	25.47	23.43	23.79
3512	NYSE	BMA	Tue, Mar 10, 2020	24.56	25.85	23.51	25.79
3511	NYSE	BMA	Mon, Mar 9, 2020	25.85	26.00	22.89	22.90
3510	NYSE	BMA	Fri, Mar 6, 2020	29.47	30.08	28.13	28.28
3509	NYSE	BMA	Thu, Mar 5, 2020	30.82	31.33	29.94	30.72
3508	NYSE	BMA	Wed, Mar 4, 2020	30.11	31.41	30.05	31.36
3507	NYSE	BMA	Tue, Mar 3, 2020	30.09	31.21	29.50	29.98
3506	NYSE	BMA	Mon, Mar 2, 2020	29.39	30.20	28.37	30.14
3505	NYSE	BMA	Fri, Feb 28, 2020	29.10	29.65	28.02	28.98
3504	NYSE	BMA	Thu, Feb 27, 2020	31.16	31.30	29.65	29.80
3503	NYSE	BMA	Wed, Feb 26, 2020	31.93	32.64	31.49	31.81
3502	NYSE	BMA	Tue, Feb 25, 2020	33.47	33.60	31.33	31.62
3501	NYSE	BMA	Mon, Feb 24, 2020	32.50	33.26	31.50	32.89
3500	NYSE	BMA	Fri, Feb 21, 2020	33.45	34.29	33.30	34.24
3499	NYSE	BMA	Thu, Feb 20, 2020	33.00	34.05	32.10	33.90
3498	NYSE	BMA	Wed, Feb 19, 2020	31.64	33.11	31.49	32.80
3497	NYSE	BMA	Tue, Feb 18, 2020	31.05	31.85	30.56	31.26
3496	NYSE	BMA	Fri, Feb 14, 2020	31.29	31.76	31.04	31.19
3495	NYSE	BMA	Thu, Feb 13, 2020	32.07	32.40	30.83	31.12
3494	NYSE	BMA	Wed, Feb 12, 2020	32.03	32.77	31.69	32.73
3493	NYSE	BMA	Tue, Feb 11, 2020	32.90	32.94	31.64	31.82
3492	NYSE	BMA	Mon, Feb 10, 2020	33.16	33.49	32.54	33.09
3491	NYSE	BMA	Fri, Feb 7, 2020	33.00	33.85	32.50	33.32
3490	NYSE	BMA	Thu, Feb 6, 2020	32.95	33.45	31.90	32.46
3489	NYSE	BMA	Wed, Feb 5, 2020	32.51	32.92	31.75	32.47
3488	NYSE	BMA	Tue, Feb 4, 2020	33.96	34.79	31.63	32.05
3487	NYSE	BMA	Mon, Feb 3, 2020	30.94	33.80	30.94	33.13
3486	NYSE	BMA	Fri, Jan 31, 2020	31.12	31.33	30.19	30.67
3485	NYSE	BMA	Thu, Jan 30, 2020	30.63	31.67	30.30	31.66
3484	NYSE	BMA	Wed, Jan 29, 2020	31.54	32.42	30.94	30.95
3483	NYSE	BMA	Tue, Jan 28, 2020	30.29	31.45	29.81	31.35
3482	NYSE	BMA	Mon, Jan 27, 2020	29.62	29.91	28.54	29.74
3481	NYSE	BMA	Fri, Jan 24, 2020	31.61	31.97	30.00	30.29
3480	NYSE	BMA	Thu, Jan 23, 2020	32.77	33.15	31.61	31.69
3479	NYSE	BMA	Wed, Jan 22, 2020	32.75	33.92	32.47	32.96
3478	NYSE	BMA	Tue, Jan 21, 2020	33.30	33.85	32.32	32.45
3477	NYSE	BMA	Fri, Jan 17, 2020	32.64	33.70	32.50	33.05
3476	NYSE	BMA	Thu, Jan 16, 2020	32.09	33.40	32.00	32.90
3475	NYSE	BMA	Wed, Jan 15, 2020	33.49	33.74	31.81	32.03
3474	NYSE	BMA	Tue, Jan 14, 2020	34.30	34.56	32.80	33.65
3473	NYSE	BMA	Mon, Jan 13, 2020	36.16	36.23	34.40	34.54
3472	NYSE	BMA	Fri, Jan 10, 2020	36.87	37.44	36.10	36.19
3471	NYSE	BMA	Thu, Jan 9, 2020	36.10	37.03	35.75	36.84
3470	NYSE	BMA	Wed, Jan 8, 2020	34.95	36.25	34.94	35.81
3469	NYSE	BMA	Tue, Jan 7, 2020	35.53	36.13	34.61	35.30
3468	NYSE	BMA	Mon, Jan 6, 2020	34.55	36.34	34.00	35.83
3467	NYSE	BMA	Fri, Jan 3, 2020	35.50	35.79	33.66	35.36
3466	NYSE	BMA	Thu, Jan 2, 2020	36.37	37.73	35.42	36.36
3465	NYSE	BMA	Tue, Dec 31, 2019	36.23	36.81	35.61	36.25
3464	NYSE	BMA	Mon, Dec 30, 2019	36.52	36.93	35.12	36.27
3463	NYSE	BMA	Fri, Dec 27, 2019	38.02	38.09	36.01	36.38
3462	NYSE	BMA	Thu, Dec 26, 2019	37.11	39.10	36.80	37.75
3461	NYSE	BMA	Tue, Dec 24, 2019	36.43	38.80	36.18	36.72
3460	NYSE	BMA	Mon, Dec 23, 2019	33.81	36.52	33.43	36.27
3459	NYSE	BMA	Fri, Dec 20, 2019	33.85	34.00	32.94	33.73
3458	NYSE	BMA	Thu, Dec 19, 2019	33.27	34.46	32.76	33.55
3457	NYSE	BMA	Wed, Dec 18, 2019	31.19	33.98	31.17	33.01
3456	NYSE	BMA	Tue, Dec 17, 2019	30.47	31.29	29.75	31.13
3455	NYSE	BMA	Mon, Dec 16, 2019	30.38	30.85	29.61	30.53
3454	NYSE	BMA	Fri, Dec 13, 2019	29.26	31.15	28.81	30.04
3453	NYSE	BMA	Thu, Dec 12, 2019	27.44	28.98	27.16	28.59
3452	NYSE	BMA	Wed, Dec 11, 2019	27.10	27.90	26.60	27.13
3451	NYSE	BMA	Tue, Dec 10, 2019	28.58	28.76	27.05	27.07
3450	NYSE	BMA	Mon, Dec 9, 2019	28.76	28.95	27.22	28.58
3449	NYSE	BMA	Fri, Dec 6, 2019	27.39	28.70	27.15	28.41
3448	NYSE	BMA	Thu, Dec 5, 2019	26.40	27.49	26.29	26.92
3447	NYSE	BMA	Wed, Dec 4, 2019	25.27	26.97	24.99	26.42
3446	NYSE	BMA	Tue, Dec 3, 2019	24.64	24.92	24.00	24.80
3445	NYSE	BMA	Mon, Dec 2, 2019	26.01	26.90	24.65	24.76
3444	NYSE	BMA	Fri, Nov 29, 2019	26.62	26.95	25.85	25.85
3443	NYSE	BMA	Wed, Nov 27, 2019	24.90	27.12	24.75	26.69
3442	NYSE	BMA	Tue, Nov 26, 2019	25.01	25.22	24.07	25.10
3441	NYSE	BMA	Mon, Nov 25, 2019	24.94	25.96	24.67	25.23
3440	NYSE	BMA	Fri, Nov 22, 2019	25.07	25.88	24.40	25.00
3439	NYSE	BMA	Thu, Nov 21, 2019	25.10	25.20	24.36	24.99
3438	NYSE	BMA	Wed, Nov 20, 2019	23.71	25.08	23.58	25.08
3437	NYSE	BMA	Tue, Nov 19, 2019	22.63	23.40	22.01	23.37
3436	NYSE	BMA	Mon, Nov 18, 2019	23.49	23.49	22.30	22.60
3435	NYSE	BMA	Fri, Nov 15, 2019	23.06	23.55	22.20	23.24
3434	NYSE	BMA	Thu, Nov 14, 2019	24.19	24.35	22.66	22.75
3433	NYSE	BMA	Wed, Nov 13, 2019	24.51	24.90	24.15	24.26
3432	NYSE	BMA	Tue, Nov 12, 2019	25.10	25.69	24.11	24.71
3431	NYSE	BMA	Mon, Nov 11, 2019	23.73	25.58	23.68	25.17
3430	NYSE	BMA	Fri, Nov 8, 2019	23.75	23.79	23.21	23.60
3429	NYSE	BMA	Thu, Nov 7, 2019	23.72	24.35	23.52	23.81
3428	NYSE	BMA	Wed, Nov 6, 2019	24.04	24.08	23.17	23.36
3427	NYSE	BMA	Tue, Nov 5, 2019	23.89	24.78	23.80	24.22
3426	NYSE	BMA	Mon, Nov 4, 2019	23.08	24.36	23.07	23.90
3425	NYSE	BMA	Fri, Nov 1, 2019	23.01	23.30	22.21	22.66
3424	NYSE	BMA	Thu, Oct 31, 2019	22.95	23.20	22.43	22.90
3423	NYSE	BMA	Wed, Oct 30, 2019	23.16	23.36	22.50	23.18
3422	NYSE	BMA	Tue, Oct 29, 2019	22.81	24.10	22.34	23.52
3421	NYSE	BMA	Mon, Oct 28, 2019	24.76	25.92	22.53	23.02
3420	NYSE	BMA	Fri, Oct 25, 2019	24.35	26.03	24.30	25.11
3419	NYSE	BMA	Thu, Oct 24, 2019	25.13	25.18	24.11	24.25
3418	NYSE	BMA	Wed, Oct 23, 2019	24.52	25.13	24.12	24.92
3417	NYSE	BMA	Tue, Oct 22, 2019	25.68	25.92	24.65	24.71
3416	NYSE	BMA	Mon, Oct 21, 2019	25.37	25.89	24.98	25.47
3415	NYSE	BMA	Fri, Oct 18, 2019	25.48	25.80	25.05	25.24
3414	NYSE	BMA	Thu, Oct 17, 2019	26.04	26.32	25.65	25.86
3413	NYSE	BMA	Wed, Oct 16, 2019	26.50	26.60	25.52	25.88
3412	NYSE	BMA	Tue, Oct 15, 2019	26.53	27.08	26.14	26.68
3411	NYSE	BMA	Mon, Oct 14, 2019	26.91	27.16	26.15	26.40
3410	NYSE	BMA	Fri, Oct 11, 2019	28.45	28.73	27.05	27.09
3409	NYSE	BMA	Thu, Oct 10, 2019	26.20	28.08	26.00	27.76
3408	NYSE	BMA	Wed, Oct 9, 2019	25.48	26.06	24.58	25.83
3407	NYSE	BMA	Tue, Oct 8, 2019	26.51	26.96	25.11	25.18
3406	NYSE	BMA	Mon, Oct 7, 2019	26.78	27.69	26.54	26.54
3405	NYSE	BMA	Fri, Oct 4, 2019	25.79	27.00	25.51	26.89
3404	NYSE	BMA	Thu, Oct 3, 2019	26.55	26.65	25.43	25.61
3403	NYSE	BMA	Wed, Oct 2, 2019	25.32	26.76	24.72	26.53
3402	NYSE	BMA	Tue, Oct 1, 2019	25.98	26.33	25.10	25.62
3401	NYSE	BMA	Mon, Sep 30, 2019	26.30	26.39	25.17	26.02
3400	NYSE	BMA	Fri, Sep 27, 2019	24.78	26.35	24.74	26.06
3399	NYSE	BMA	Thu, Sep 26, 2019	25.10	25.80	24.40	24.91
3398	NYSE	BMA	Wed, Sep 25, 2019	23.46	24.68	23.15	24.52
3397	NYSE	BMA	Tue, Sep 24, 2019	23.39	23.87	22.88	23.55
3396	NYSE	BMA	Mon, Sep 23, 2019	23.43	23.71	22.89	23.55
3395	NYSE	BMA	Fri, Sep 20, 2019	24.48	24.85	23.53	23.79
3394	NYSE	BMA	Thu, Sep 19, 2019	23.20	24.86	22.89	24.35
3393	NYSE	BMA	Wed, Sep 18, 2019	24.80	24.80	23.68	24.25
3392	NYSE	BMA	Tue, Sep 17, 2019	24.87	25.03	24.21	24.92
3391	NYSE	BMA	Mon, Sep 16, 2019	24.23	25.94	24.22	25.25
3390	NYSE	BMA	Fri, Sep 13, 2019	24.64	25.58	24.41	24.69
3389	NYSE	BMA	Thu, Sep 12, 2019	25.07	25.19	24.05	24.50
3388	NYSE	BMA	Wed, Sep 11, 2019	25.22	25.86	23.43	24.78
3387	NYSE	BMA	Tue, Sep 10, 2019	24.21	26.07	24.21	25.03
3386	NYSE	BMA	Mon, Sep 9, 2019	24.88	26.20	24.43	24.63
3385	NYSE	BMA	Fri, Sep 6, 2019	25.07	26.72	24.78	24.86
3384	NYSE	BMA	Thu, Sep 5, 2019	24.05	25.49	23.62	24.95
3383	NYSE	BMA	Wed, Sep 4, 2019	22.07	24.42	21.41	23.60
3382	NYSE	BMA	Tue, Sep 3, 2019	24.98	25.90	21.90	21.90
3381	NYSE	BMA	Fri, Aug 30, 2019	24.80	24.82	23.22	23.31
3380	NYSE	BMA	Thu, Aug 29, 2019	25.40	26.39	23.77	24.89
3379	NYSE	BMA	Wed, Aug 28, 2019	26.72	27.72	25.76	26.47
3378	NYSE	BMA	Tue, Aug 27, 2019	29.50	29.77	26.94	27.05
3377	NYSE	BMA	Mon, Aug 26, 2019	31.29	31.98	29.64	29.84
3376	NYSE	BMA	Fri, Aug 23, 2019	32.96	33.33	30.81	30.91
3375	NYSE	BMA	Thu, Aug 22, 2019	34.01	35.27	33.07	33.21
3374	NYSE	BMA	Wed, Aug 21, 2019	32.68	34.08	32.34	33.70
3373	NYSE	BMA	Tue, Aug 20, 2019	33.09	34.29	32.20	32.32
3372	NYSE	BMA	Mon, Aug 19, 2019	37.75	37.75	32.38	32.44
3371	NYSE	BMA	Fri, Aug 16, 2019	39.62	40.43	38.10	38.28
3370	NYSE	BMA	Thu, Aug 15, 2019	38.50	39.89	36.67	38.92
3369	NYSE	BMA	Wed, Aug 14, 2019	35.34	37.68	34.57	36.08
3368	NYSE	BMA	Tue, Aug 13, 2019	38.06	40.37	36.75	37.28
3367	NYSE	BMA	Mon, Aug 12, 2019	44.16	44.33	31.00	36.20
3366	NYSE	BMA	Fri, Aug 9, 2019	68.80	77.31	68.80	76.48
3365	NYSE	BMA	Thu, Aug 8, 2019	66.08	69.76	65.76	69.16
3364	NYSE	BMA	Wed, Aug 7, 2019	65.20	66.27	64.40	66.18
3363	NYSE	BMA	Tue, Aug 6, 2019	64.34	66.42	63.90	66.30
3362	NYSE	BMA	Mon, Aug 5, 2019	62.60	64.34	62.34	63.25
3361	NYSE	BMA	Fri, Aug 2, 2019	64.85	65.91	63.52	65.09
3360	NYSE	BMA	Thu, Aug 1, 2019	69.63	69.63	65.30	65.42
3359	NYSE	BMA	Wed, Jul 31, 2019	70.93	71.30	68.36	69.28
3358	NYSE	BMA	Tue, Jul 30, 2019	71.18	72.01	70.34	70.90
3357	NYSE	BMA	Mon, Jul 29, 2019	70.86	72.42	69.15	72.02
3356	NYSE	BMA	Fri, Jul 26, 2019	65.59	71.56	64.99	70.86
3355	NYSE	BMA	Thu, Jul 25, 2019	65.17	66.97	64.70	65.42
3354	NYSE	BMA	Wed, Jul 24, 2019	64.86	66.78	64.76	65.29
3353	NYSE	BMA	Tue, Jul 23, 2019	63.84	65.24	62.81	65.08
3352	NYSE	BMA	Mon, Jul 22, 2019	65.85	66.28	63.53	63.54
3351	NYSE	BMA	Fri, Jul 19, 2019	66.91	67.39	64.81	65.82
3350	NYSE	BMA	Thu, Jul 18, 2019	68.03	68.69	64.80	67.03
3349	NYSE	BMA	Wed, Jul 17, 2019	68.80	69.80	67.75	68.17
3348	NYSE	BMA	Tue, Jul 16, 2019	68.96	71.31	68.72	69.11
3347	NYSE	BMA	Mon, Jul 15, 2019	73.32	73.50	68.47	68.96
3346	NYSE	BMA	Fri, Jul 12, 2019	74.21	74.47	72.66	73.30
3345	NYSE	BMA	Thu, Jul 11, 2019	75.19	75.50	73.53	73.90
3344	NYSE	BMA	Wed, Jul 10, 2019	74.82	76.22	73.14	74.55
3343	NYSE	BMA	Tue, Jul 9, 2019	73.26	76.05	72.80	74.37
3342	NYSE	BMA	Mon, Jul 8, 2019	72.09	74.50	71.05	74.00
3341	NYSE	BMA	Fri, Jul 5, 2019	72.99	73.81	71.65	72.52
3340	NYSE	BMA	Wed, Jul 3, 2019	73.66	74.66	72.04	73.40
3339	NYSE	BMA	Tue, Jul 2, 2019	71.69	74.06	70.58	73.96
3338	NYSE	BMA	Mon, Jul 1, 2019	73.60	75.70	71.17	71.55
3337	NYSE	BMA	Fri, Jun 28, 2019	71.01	73.27	70.61	72.85
3336	NYSE	BMA	Thu, Jun 27, 2019	68.03	72.28	67.95	70.61
3335	NYSE	BMA	Wed, Jun 26, 2019	69.80	70.62	67.00	67.88
3334	NYSE	BMA	Tue, Jun 25, 2019	67.35	69.67	66.96	69.33
3333	NYSE	BMA	Mon, Jun 24, 2019	66.44	67.40	65.05	67.26
3332	NYSE	BMA	Fri, Jun 21, 2019	66.62	67.17	65.59	66.46
3331	NYSE	BMA	Thu, Jun 20, 2019	67.09	67.80	65.64	66.97
3330	NYSE	BMA	Wed, Jun 19, 2019	67.75	68.35	65.04	65.35
3329	NYSE	BMA	Tue, Jun 18, 2019	66.44	68.62	66.24	67.56
3328	NYSE	BMA	Mon, Jun 17, 2019	65.49	66.27	64.50	64.94
3327	NYSE	BMA	Fri, Jun 14, 2019	68.10	68.71	64.88	65.76
3326	NYSE	BMA	Thu, Jun 13, 2019	68.49	68.78	63.32	68.43
3325	NYSE	BMA	Wed, Jun 12, 2019	61.84	69.23	60.51	68.55
3324	NYSE	BMA	Tue, Jun 11, 2019	58.47	61.82	58.19	61.80
3323	NYSE	BMA	Mon, Jun 10, 2019	56.43	58.56	56.26	57.87
3322	NYSE	BMA	Fri, Jun 7, 2019	56.26	57.29	54.99	56.11
3321	NYSE	BMA	Thu, Jun 6, 2019	55.02	55.80	53.98	55.71
3320	NYSE	BMA	Wed, Jun 5, 2019	53.85	55.75	53.34	54.62
3319	NYSE	BMA	Tue, Jun 4, 2019	50.80	53.97	50.42	53.81
3318	NYSE	BMA	Mon, Jun 3, 2019	51.11	51.11	48.70	50.30
3317	NYSE	BMA	Fri, May 31, 2019	49.35	51.00	48.51	49.88
3316	NYSE	BMA	Thu, May 30, 2019	48.58	51.41	48.58	49.85
3315	NYSE	BMA	Wed, May 29, 2019	48.47	48.60	45.14	48.28
3314	NYSE	BMA	Tue, May 28, 2019	50.00	52.52	48.09	48.81
3313	NYSE	BMA	Fri, May 24, 2019	48.83	50.27	47.77	49.99
3312	NYSE	BMA	Thu, May 23, 2019	48.13	49.64	46.89	48.35
3311	NYSE	BMA	Wed, May 22, 2019	48.32	49.42	47.92	48.97
3310	NYSE	BMA	Tue, May 21, 2019	46.22	49.00	46.22	48.43
3309	NYSE	BMA	Mon, May 20, 2019	44.94	45.93	43.26	45.73
3308	NYSE	BMA	Fri, May 17, 2019	44.82	46.66	44.26	44.94
3307	NYSE	BMA	Thu, May 16, 2019	44.03	46.77	43.59	45.73
3306	NYSE	BMA	Wed, May 15, 2019	42.72	44.86	42.11	44.40
3305	NYSE	BMA	Tue, May 14, 2019	43.59	44.95	42.90	43.48
3304	NYSE	BMA	Mon, May 13, 2019	44.70	44.70	42.27	42.75
3303	NYSE	BMA	Fri, May 10, 2019	46.07	48.74	45.74	46.52
3302	NYSE	BMA	Thu, May 9, 2019	46.00	48.11	45.03	45.80
3301	NYSE	BMA	Wed, May 8, 2019	46.23	48.00	46.15	46.90
3300	NYSE	BMA	Tue, May 7, 2019	47.18	47.29	45.17	45.70
3299	NYSE	BMA	Mon, May 6, 2019	46.66	48.99	46.01	47.98
3298	NYSE	BMA	Fri, May 3, 2019	44.25	48.38	44.15	48.14
3297	NYSE	BMA	Thu, May 2, 2019	41.96	43.96	41.19	43.72
3296	NYSE	BMA	Wed, May 1, 2019	40.53	41.99	40.22	41.84
3295	NYSE	BMA	Tue, Apr 30, 2019	39.89	40.77	39.87	40.58
3294	NYSE	BMA	Mon, Apr 29, 2019	41.01	41.42	39.43	39.73
3293	NYSE	BMA	Fri, Apr 26, 2019	41.90	42.86	40.20	40.82
3292	NYSE	BMA	Thu, Apr 25, 2019	41.24	42.30	37.39	41.19
3291	NYSE	BMA	Wed, Apr 24, 2019	47.16	47.69	41.74	42.41
3290	NYSE	BMA	Tue, Apr 23, 2019	47.59	47.68	46.00	47.09
3289	NYSE	BMA	Mon, Apr 22, 2019	46.70	48.33	46.25	47.02
3288	NYSE	BMA	Thu, Apr 18, 2019	50.81	51.04	46.25	46.98
3287	NYSE	BMA	Wed, Apr 17, 2019	49.28	51.83	47.64	50.83
3286	NYSE	BMA	Tue, Apr 16, 2019	49.26	50.92	48.12	48.50
3285	NYSE	BMA	Mon, Apr 15, 2019	48.50	50.77	48.17	49.30
3284	NYSE	BMA	Fri, Apr 12, 2019	45.87	48.43	45.87	48.43
3283	NYSE	BMA	Thu, Apr 11, 2019	47.99	48.44	45.20	46.10
3282	NYSE	BMA	Wed, Apr 10, 2019	46.35	48.41	45.74	47.87
3281	NYSE	BMA	Tue, Apr 9, 2019	47.55	47.93	44.80	46.17
3280	NYSE	BMA	Mon, Apr 8, 2019	45.58	47.65	45.40	47.47
3279	NYSE	BMA	Fri, Apr 5, 2019	43.65	45.68	43.55	45.62
3278	NYSE	BMA	Thu, Apr 4, 2019	42.91	44.41	42.40	43.60
3277	NYSE	BMA	Wed, Apr 3, 2019	44.86	45.40	42.77	43.07
3276	NYSE	BMA	Tue, Apr 2, 2019	46.71	46.71	43.90	44.48
3275	NYSE	BMA	Mon, Apr 1, 2019	46.53	47.85	45.63	46.50
3274	NYSE	BMA	Fri, Mar 29, 2019	44.52	46.61	43.97	45.76
3273	NYSE	BMA	Thu, Mar 28, 2019	42.30	44.37	42.30	44.12
3272	NYSE	BMA	Wed, Mar 27, 2019	45.03	45.40	42.17	42.81
3271	NYSE	BMA	Tue, Mar 26, 2019	47.82	48.78	45.17	46.00
3270	NYSE	BMA	Mon, Mar 25, 2019	46.31	48.34	46.31	47.40
3269	NYSE	BMA	Fri, Mar 22, 2019	50.00	50.53	46.29	46.47
3268	NYSE	BMA	Thu, Mar 21, 2019	52.12	53.51	50.76	51.12
3267	NYSE	BMA	Wed, Mar 20, 2019	51.82	53.41	51.19	52.46
3266	NYSE	BMA	Tue, Mar 19, 2019	51.72	54.33	51.60	51.91
3265	NYSE	BMA	Mon, Mar 18, 2019	49.48	51.95	49.00	51.44
3264	NYSE	BMA	Fri, Mar 15, 2019	47.60	50.04	47.41	49.33
3263	NYSE	BMA	Thu, Mar 14, 2019	46.79	47.61	45.45	46.69
3262	NYSE	BMA	Wed, Mar 13, 2019	45.92	47.60	45.50	47.01
3261	NYSE	BMA	Tue, Mar 12, 2019	48.00	49.20	45.43	45.70
3260	NYSE	BMA	Mon, Mar 11, 2019	46.08	49.58	46.08	47.53
3259	NYSE	BMA	Fri, Mar 8, 2019	43.66	47.11	43.66	44.55
3258	NYSE	BMA	Thu, Mar 7, 2019	43.58	44.79	41.62	43.26
3257	NYSE	BMA	Wed, Mar 6, 2019	46.32	46.32	43.59	43.73
3256	NYSE	BMA	Tue, Mar 5, 2019	46.37	47.10	45.03	46.99
3255	NYSE	BMA	Mon, Mar 4, 2019	46.76	47.61	45.29	46.32
3254	NYSE	BMA	Fri, Mar 1, 2019	51.00	51.34	46.62	46.71
3253	NYSE	BMA	Thu, Feb 28, 2019	52.15	52.79	49.59	50.50
3252	NYSE	BMA	Wed, Feb 27, 2019	53.10	54.54	51.85	52.21
3251	NYSE	BMA	Tue, Feb 26, 2019	52.02	53.89	51.51	53.41
3250	NYSE	BMA	Mon, Feb 25, 2019	54.53	55.11	52.09	52.27
3249	NYSE	BMA	Fri, Feb 22, 2019	52.08	54.26	52.08	54.08
3248	NYSE	BMA	Thu, Feb 21, 2019	51.02	52.83	51.02	51.67
3247	NYSE	BMA	Wed, Feb 20, 2019	52.78	54.60	50.38	51.05
3246	NYSE	BMA	Tue, Feb 19, 2019	55.95	56.55	51.71	52.00
3245	NYSE	BMA	Fri, Feb 15, 2019	57.53	58.32	56.35	56.95
3244	NYSE	BMA	Thu, Feb 14, 2019	56.15	58.35	56.15	58.11
3243	NYSE	BMA	Wed, Feb 13, 2019	59.13	59.29	56.55	56.82
3242	NYSE	BMA	Tue, Feb 12, 2019	58.52	59.44	57.46	59.03
3241	NYSE	BMA	Mon, Feb 11, 2019	57.20	58.16	55.81	57.62
3240	NYSE	BMA	Fri, Feb 8, 2019	56.82	57.59	54.86	57.44
3239	NYSE	BMA	Thu, Feb 7, 2019	58.49	58.49	54.34	56.88
3238	NYSE	BMA	Wed, Feb 6, 2019	58.55	59.91	57.15	57.33
3237	NYSE	BMA	Tue, Feb 5, 2019	59.65	60.60	58.06	59.68
3236	NYSE	BMA	Mon, Feb 4, 2019	57.31	60.32	57.23	59.72
3235	NYSE	BMA	Fri, Feb 1, 2019	57.49	58.47	56.26	57.98
3234	NYSE	BMA	Thu, Jan 31, 2019	57.47	58.42	56.06	57.87
3233	NYSE	BMA	Wed, Jan 30, 2019	57.26	58.15	55.95	57.15
3232	NYSE	BMA	Tue, Jan 29, 2019	55.43	57.81	54.42	56.71
3231	NYSE	BMA	Mon, Jan 28, 2019	54.80	55.85	53.30	55.25
3230	NYSE	BMA	Fri, Jan 25, 2019	54.84	55.81	53.89	55.00
3229	NYSE	BMA	Thu, Jan 24, 2019	54.99	55.81	53.45	53.98
3228	NYSE	BMA	Wed, Jan 23, 2019	53.23	55.26	52.98	54.97
3227	NYSE	BMA	Tue, Jan 22, 2019	53.00	53.95	51.82	52.73
3226	NYSE	BMA	Fri, Jan 18, 2019	52.28	54.30	51.68	53.83
3225	NYSE	BMA	Thu, Jan 17, 2019	49.87	51.80	48.72	51.66
3224	NYSE	BMA	Wed, Jan 16, 2019	53.03	53.29	49.51	49.95
3223	NYSE	BMA	Tue, Jan 15, 2019	53.00	53.58	52.38	52.75
3222	NYSE	BMA	Mon, Jan 14, 2019	53.00	54.21	51.83	53.00
3221	NYSE	BMA	Fri, Jan 11, 2019	52.11	53.25	51.58	53.17
3220	NYSE	BMA	Thu, Jan 10, 2019	50.57	52.84	49.90	52.35
3219	NYSE	BMA	Wed, Jan 9, 2019	49.50	52.62	48.52	50.57
3218	NYSE	BMA	Tue, Jan 8, 2019	50.79	50.90	48.15	49.50
3217	NYSE	BMA	Mon, Jan 7, 2019	46.68	50.54	45.87	50.01
3216	NYSE	BMA	Fri, Jan 4, 2019	44.56	47.17	44.46	46.90
3215	NYSE	BMA	Thu, Jan 3, 2019	43.70	44.76	42.09	44.36
3214	NYSE	BMA	Wed, Jan 2, 2019	44.19	44.83	43.53	43.87
3213	NYSE	BMA	Mon, Dec 31, 2018	42.62	44.42	42.22	44.22
3212	NYSE	BMA	Fri, Dec 28, 2018	40.89	43.47	40.01	42.55
3211	NYSE	BMA	Thu, Dec 27, 2018	38.13	40.67	37.41	40.61
3210	NYSE	BMA	Wed, Dec 26, 2018	35.80	38.63	34.66	38.46
3209	NYSE	BMA	Mon, Dec 24, 2018	36.00	37.82	35.18	35.69
3208	NYSE	BMA	Fri, Dec 21, 2018	38.19	38.19	36.34	36.52
3207	NYSE	BMA	Thu, Dec 20, 2018	39.26	39.50	37.49	37.66
3206	NYSE	BMA	Wed, Dec 19, 2018	39.93	40.98	38.41	38.57
3205	NYSE	BMA	Tue, Dec 18, 2018	38.44	40.09	38.18	39.84
3204	NYSE	BMA	Mon, Dec 17, 2018	41.56	41.75	38.00	38.34
3203	NYSE	BMA	Fri, Dec 14, 2018	41.87	42.16	41.37	41.75
3202	NYSE	BMA	Thu, Dec 13, 2018	42.00	42.13	41.01	41.88
3201	NYSE	BMA	Wed, Dec 12, 2018	42.32	43.32	41.55	41.84
3200	NYSE	BMA	Tue, Dec 11, 2018	41.25	43.04	41.25	41.65
3199	NYSE	BMA	Mon, Dec 10, 2018	42.37	42.37	40.73	41.20
3198	NYSE	BMA	Fri, Dec 7, 2018	45.31	46.18	42.61	42.61
3197	NYSE	BMA	Thu, Dec 6, 2018	43.56	45.42	42.44	45.22
3196	NYSE	BMA	Tue, Dec 4, 2018	46.29	46.99	44.58	45.22
3195	NYSE	BMA	Mon, Dec 3, 2018	45.94	46.95	45.36	46.73
3194	NYSE	BMA	Fri, Nov 30, 2018	45.16	45.83	43.60	44.39
3193	NYSE	BMA	Thu, Nov 29, 2018	44.25	46.45	43.65	45.22
3192	NYSE	BMA	Wed, Nov 28, 2018	45.73	45.73	41.43	44.25
3191	NYSE	BMA	Tue, Nov 27, 2018	45.30	45.30	43.37	45.00
3190	NYSE	BMA	Mon, Nov 26, 2018	45.91	45.91	43.77	45.06
3189	NYSE	BMA	Fri, Nov 23, 2018	45.80	45.94	44.39	45.79
3188	NYSE	BMA	Wed, Nov 21, 2018	44.56	46.99	44.12	46.34
3187	NYSE	BMA	Tue, Nov 20, 2018	45.76	45.76	43.38	43.83
3186	NYSE	BMA	Mon, Nov 19, 2018	47.09	47.24	45.50	46.60
3185	NYSE	BMA	Fri, Nov 16, 2018	45.96	48.20	45.95	47.46
3184	NYSE	BMA	Thu, Nov 15, 2018	44.64	47.01	43.62	45.96
3183	NYSE	BMA	Wed, Nov 14, 2018	41.82	44.74	41.82	44.30
3182	NYSE	BMA	Tue, Nov 13, 2018	42.86	44.34	40.72	41.18
3181	NYSE	BMA	Mon, Nov 12, 2018	43.27	43.33	42.02	43.01
3180	NYSE	BMA	Fri, Nov 9, 2018	43.81	44.13	42.10	43.52
3179	NYSE	BMA	Thu, Nov 8, 2018	44.00	45.73	43.00	43.94
3178	NYSE	BMA	Wed, Nov 7, 2018	45.88	46.64	43.29	43.82
3177	NYSE	BMA	Tue, Nov 6, 2018	46.79	48.58	45.35	45.53
3176	NYSE	BMA	Mon, Nov 5, 2018	47.44	48.34	46.25	46.77
3175	NYSE	BMA	Fri, Nov 2, 2018	48.83	48.98	46.79	48.22
3174	NYSE	BMA	Thu, Nov 1, 2018	45.03	49.41	45.03	48.52
3173	NYSE	BMA	Wed, Oct 31, 2018	43.13	44.78	41.35	44.69
3172	NYSE	BMA	Tue, Oct 30, 2018	41.93	43.49	41.60	43.10
3171	NYSE	BMA	Mon, Oct 29, 2018	43.07	43.87	41.28	41.83
3170	NYSE	BMA	Fri, Oct 26, 2018	41.84	42.85	41.15	42.56
3169	NYSE	BMA	Thu, Oct 25, 2018	39.57	42.71	39.22	42.18
3168	NYSE	BMA	Wed, Oct 24, 2018	38.17	40.22	38.00	39.36
3167	NYSE	BMA	Tue, Oct 23, 2018	37.07	38.23	36.14	38.02
3166	NYSE	BMA	Mon, Oct 22, 2018	38.13	38.37	36.85	38.04
3165	NYSE	BMA	Fri, Oct 19, 2018	36.44	38.19	36.15	37.43
3164	NYSE	BMA	Thu, Oct 18, 2018	36.98	37.96	36.08	36.28
3163	NYSE	BMA	Wed, Oct 17, 2018	38.52	38.61	36.76	37.39
3162	NYSE	BMA	Tue, Oct 16, 2018	40.12	40.68	38.70	39.05
3161	NYSE	BMA	Mon, Oct 15, 2018	39.61	41.75	38.57	39.65
3160	NYSE	BMA	Fri, Oct 12, 2018	36.80	40.72	36.80	39.78
3159	NYSE	BMA	Thu, Oct 11, 2018	36.30	37.20	34.00	36.14
3158	NYSE	BMA	Wed, Oct 10, 2018	38.60	39.20	35.71	36.19
3157	NYSE	BMA	Tue, Oct 9, 2018	41.39	41.68	37.50	38.75
3156	NYSE	BMA	Mon, Oct 8, 2018	41.68	42.50	40.45	41.42
3155	NYSE	BMA	Fri, Oct 5, 2018	40.95	42.20	40.35	40.96
3154	NYSE	BMA	Thu, Oct 4, 2018	43.10	43.10	40.40	40.47
3153	NYSE	BMA	Wed, Oct 3, 2018	46.31	47.96	43.70	43.91
3152	NYSE	BMA	Tue, Oct 2, 2018	42.60	45.87	42.60	44.44
3151	NYSE	BMA	Mon, Oct 1, 2018	41.59	42.37	39.31	42.02
3150	NYSE	BMA	Fri, Sep 28, 2018	43.30	43.30	39.52	41.37
3149	NYSE	BMA	Thu, Sep 27, 2018	47.15	47.59	43.59	43.82
3148	NYSE	BMA	Wed, Sep 26, 2018	47.50	49.16	45.42	47.13
3147	NYSE	BMA	Tue, Sep 25, 2018	44.60	47.62	42.65	46.78
3146	NYSE	BMA	Mon, Sep 24, 2018	48.34	49.42	45.82	46.71
3145	NYSE	BMA	Fri, Sep 21, 2018	46.47	48.77	45.49	48.50
3144	NYSE	BMA	Thu, Sep 20, 2018	41.64	47.88	41.50	46.17
3143	NYSE	BMA	Wed, Sep 19, 2018	39.34	41.23	39.13	41.05
3142	NYSE	BMA	Tue, Sep 18, 2018	39.77	40.72	39.46	39.77
3141	NYSE	BMA	Mon, Sep 17, 2018	39.41	40.30	39.20	39.87
3140	NYSE	BMA	Fri, Sep 14, 2018	39.83	40.61	38.61	39.35
3139	NYSE	BMA	Thu, Sep 13, 2018	40.63	43.39	39.30	39.69
3138	NYSE	BMA	Wed, Sep 12, 2018	40.04	41.16	39.75	40.53
3137	NYSE	BMA	Tue, Sep 11, 2018	41.15	41.45	39.34	40.26
3136	NYSE	BMA	Mon, Sep 10, 2018	42.72	43.47	41.69	41.98
3135	NYSE	BMA	Fri, Sep 7, 2018	44.46	44.91	41.07	42.76
3134	NYSE	BMA	Thu, Sep 6, 2018	41.25	46.20	41.16	44.32
3133	NYSE	BMA	Wed, Sep 5, 2018	36.72	42.01	36.70	40.98
3132	NYSE	BMA	Tue, Sep 4, 2018	42.10	42.10	36.52	36.93
3131	NYSE	BMA	Fri, Aug 31, 2018	34.14	44.77	34.14	43.64
3130	NYSE	BMA	Thu, Aug 30, 2018	37.46	38.01	32.00	34.36
3129	NYSE	BMA	Wed, Aug 29, 2018	42.34	42.90	38.21	38.49
3128	NYSE	BMA	Tue, Aug 28, 2018	44.37	44.40	42.06	42.50
3127	NYSE	BMA	Mon, Aug 27, 2018	44.80	45.39	43.37	44.15
3126	NYSE	BMA	Fri, Aug 24, 2018	47.01	47.75	43.40	44.70
3125	NYSE	BMA	Thu, Aug 23, 2018	45.88	48.22	44.51	46.73
3124	NYSE	BMA	Wed, Aug 22, 2018	45.99	48.18	44.47	48.05
3123	NYSE	BMA	Tue, Aug 21, 2018	45.75	46.67	45.68	46.00
3122	NYSE	BMA	Mon, Aug 20, 2018	46.72	46.80	44.85	45.75
3121	NYSE	BMA	Fri, Aug 17, 2018	47.96	47.96	46.05	46.81
3120	NYSE	BMA	Thu, Aug 16, 2018	48.25	49.46	47.40	47.87
3119	NYSE	BMA	Wed, Aug 15, 2018	47.51	48.98	46.34	48.07
3118	NYSE	BMA	Tue, Aug 14, 2018	48.11	50.00	47.63	48.36
3117	NYSE	BMA	Mon, Aug 13, 2018	50.75	50.99	46.51	47.72
3116	NYSE	BMA	Fri, Aug 10, 2018	53.43	53.43	50.75	51.44
3115	NYSE	BMA	Thu, Aug 9, 2018	55.30	57.37	55.10	56.04
3114	NYSE	BMA	Wed, Aug 8, 2018	59.09	59.46	54.36	54.79
3113	NYSE	BMA	Tue, Aug 7, 2018	63.77	63.77	59.01	59.71
3112	NYSE	BMA	Mon, Aug 6, 2018	65.02	66.10	64.28	64.86
3111	NYSE	BMA	Fri, Aug 3, 2018	63.46	66.65	62.70	65.73
3110	NYSE	BMA	Thu, Aug 2, 2018	66.77	66.77	61.91	63.31
3109	NYSE	BMA	Wed, Aug 1, 2018	68.00	68.09	66.67	66.80
3108	NYSE	BMA	Tue, Jul 31, 2018	69.34	69.77	68.04	68.31
3107	NYSE	BMA	Mon, Jul 30, 2018	71.59	72.67	69.52	69.60
3106	NYSE	BMA	Fri, Jul 27, 2018	72.29	75.21	70.46	71.52
3105	NYSE	BMA	Thu, Jul 26, 2018	71.22	71.49	70.23	71.42
3104	NYSE	BMA	Wed, Jul 25, 2018	68.36	71.29	68.30	71.06
3103	NYSE	BMA	Tue, Jul 24, 2018	68.00	69.29	67.66	68.02
3102	NYSE	BMA	Mon, Jul 23, 2018	67.16	68.05	66.22	66.51
3101	NYSE	BMA	Fri, Jul 20, 2018	67.88	69.12	66.73	67.66
3100	NYSE	BMA	Thu, Jul 19, 2018	66.23	67.24	65.55	66.44
3099	NYSE	BMA	Wed, Jul 18, 2018	67.53	68.41	65.97	67.10
3098	NYSE	BMA	Tue, Jul 17, 2018	65.96	68.93	64.44	67.31
3097	NYSE	BMA	Mon, Jul 16, 2018	65.91	68.43	65.55	66.05
3096	NYSE	BMA	Fri, Jul 13, 2018	68.45	68.45	64.29	66.00
3095	NYSE	BMA	Thu, Jul 12, 2018	69.56	70.44	66.90	67.35
3094	NYSE	BMA	Wed, Jul 11, 2018	68.12	69.93	67.13	68.99
3093	NYSE	BMA	Tue, Jul 10, 2018	68.99	71.01	66.70	69.24
3092	NYSE	BMA	Mon, Jul 9, 2018	66.58	71.94	65.22	69.08
3091	NYSE	BMA	Fri, Jul 6, 2018	66.36	69.83	65.83	66.25
3090	NYSE	BMA	Thu, Jul 5, 2018	66.72	67.99	64.29	66.87
3089	NYSE	BMA	Tue, Jul 3, 2018	58.85	68.18	58.33	67.43
3088	NYSE	BMA	Mon, Jul 2, 2018	57.72	58.20	54.83	57.71
3087	NYSE	BMA	Fri, Jun 29, 2018	62.58	63.99	56.22	58.79
3086	NYSE	BMA	Thu, Jun 28, 2018	59.80	63.62	58.07	62.29
3085	NYSE	BMA	Wed, Jun 27, 2018	65.61	65.75	58.97	59.54
3084	NYSE	BMA	Tue, Jun 26, 2018	66.94	69.33	65.21	66.11
3083	NYSE	BMA	Mon, Jun 25, 2018	70.18	70.51	67.53	67.76
3082	NYSE	BMA	Fri, Jun 22, 2018	71.64	73.71	69.34	71.51
3081	NYSE	BMA	Thu, Jun 21, 2018	73.35	73.65	69.59	72.00
3080	NYSE	BMA	Wed, Jun 20, 2018	64.53	65.99	62.21	65.37
3079	NYSE	BMA	Tue, Jun 19, 2018	59.59	64.65	58.60	63.28
3078	NYSE	BMA	Mon, Jun 18, 2018	63.53	63.62	58.38	59.98
3077	NYSE	BMA	Fri, Jun 15, 2018	68.31	69.76	63.39	64.56
3076	NYSE	BMA	Thu, Jun 14, 2018	77.62	77.62	66.55	67.66
3075	NYSE	BMA	Wed, Jun 13, 2018	80.14	80.65	76.72	76.90
3074	NYSE	BMA	Tue, Jun 12, 2018	82.26	82.26	79.82	80.50
3073	NYSE	BMA	Mon, Jun 11, 2018	81.62	83.62	81.18	82.22
3072	NYSE	BMA	Fri, Jun 8, 2018	83.58	85.00	79.48	81.44
3071	NYSE	BMA	Thu, Jun 7, 2018	80.90	81.28	78.01	80.50
3070	NYSE	BMA	Wed, Jun 6, 2018	82.92	83.91	80.85	81.48
3069	NYSE	BMA	Tue, Jun 5, 2018	78.90	83.10	78.58	82.51
3068	NYSE	BMA	Mon, Jun 4, 2018	77.94	79.52	77.28	79.25
3067	NYSE	BMA	Fri, Jun 1, 2018	78.90	79.73	76.55	77.27
3066	NYSE	BMA	Thu, May 31, 2018	76.95	78.94	76.40	78.61
3065	NYSE	BMA	Wed, May 30, 2018	76.55	77.99	75.75	76.38
3064	NYSE	BMA	Tue, May 29, 2018	79.96	80.62	76.02	76.38
3063	NYSE	BMA	Fri, May 25, 2018	79.84	81.43	78.89	81.00
3062	NYSE	BMA	Thu, May 24, 2018	80.14	80.50	78.00	80.15
3061	NYSE	BMA	Wed, May 23, 2018	80.71	81.00	77.80	79.99
3060	NYSE	BMA	Tue, May 22, 2018	81.25	82.99	81.04	81.45
3059	NYSE	BMA	Mon, May 21, 2018	81.51	82.10	80.28	81.09
3058	NYSE	BMA	Fri, May 18, 2018	82.75	83.00	79.40	80.51
3057	NYSE	BMA	Thu, May 17, 2018	78.61	82.72	77.50	82.64
3056	NYSE	BMA	Wed, May 16, 2018	80.00	80.59	76.52	79.40
3055	NYSE	BMA	Tue, May 15, 2018	70.88	78.53	70.15	75.20
3054	NYSE	BMA	Mon, May 14, 2018	72.06	73.05	70.43	72.31
3053	NYSE	BMA	Fri, May 11, 2018	78.06	80.28	73.51	73.98
3052	NYSE	BMA	Thu, May 10, 2018	75.13	79.45	74.88	76.29
3051	NYSE	BMA	Wed, May 9, 2018	74.12	75.85	73.00	74.74
3050	NYSE	BMA	Tue, May 8, 2018	80.90	80.90	69.95	71.85
3049	NYSE	BMA	Mon, May 7, 2018	82.23	84.64	80.86	81.02
3048	NYSE	BMA	Fri, May 4, 2018	92.46	94.20	82.53	82.95
3047	NYSE	BMA	Thu, May 3, 2018	92.25	92.76	88.89	89.67
3046	NYSE	BMA	Wed, May 2, 2018	94.85	96.46	92.40	92.71
3045	NYSE	BMA	Tue, May 1, 2018	96.97	98.78	94.56	94.86
3044	NYSE	BMA	Mon, Apr 30, 2018	95.55	99.54	95.55	96.92
3043	NYSE	BMA	Fri, Apr 27, 2018	95.88	97.32	93.50	96.00
3042	NYSE	BMA	Thu, Apr 26, 2018	100.70	102.19	93.53	94.66
3041	NYSE	BMA	Wed, Apr 25, 2018	106.63	106.69	99.34	100.60
3040	NYSE	BMA	Tue, Apr 24, 2018	105.76	107.80	105.76	106.60
3039	NYSE	BMA	Mon, Apr 23, 2018	106.02	107.50	105.92	106.51
3038	NYSE	BMA	Fri, Apr 20, 2018	108.35	108.98	105.26	106.06
3037	NYSE	BMA	Thu, Apr 19, 2018	107.93	109.51	106.40	108.75
3036	NYSE	BMA	Wed, Apr 18, 2018	109.90	111.67	108.02	108.23
3035	NYSE	BMA	Tue, Apr 17, 2018	106.20	109.49	106.20	109.35
3034	NYSE	BMA	Mon, Apr 16, 2018	107.68	107.68	105.41	106.00
3033	NYSE	BMA	Fri, Apr 13, 2018	109.76	109.76	106.65	107.55
3032	NYSE	BMA	Thu, Apr 12, 2018	109.05	110.06	107.86	109.32
3031	NYSE	BMA	Wed, Apr 11, 2018	109.00	110.11	108.89	108.89
3030	NYSE	BMA	Tue, Apr 10, 2018	108.12	109.50	107.36	109.14
3029	NYSE	BMA	Mon, Apr 9, 2018	108.15	110.17	107.27	107.35
3028	NYSE	BMA	Fri, Apr 6, 2018	109.39	109.80	107.08	108.40
3027	NYSE	BMA	Thu, Apr 5, 2018	109.90	111.00	109.31	109.99
3026	NYSE	BMA	Wed, Apr 4, 2018	109.45	109.49	107.27	109.02
3025	NYSE	BMA	Tue, Apr 3, 2018	109.00	110.34	106.80	109.51
3024	NYSE	BMA	Mon, Apr 2, 2018	107.55	109.11	106.82	108.59
3023	NYSE	BMA	Thu, Mar 29, 2018	107.54	109.49	106.17	107.97
3022	NYSE	BMA	Wed, Mar 28, 2018	108.96	108.96	106.83	106.94
3021	NYSE	BMA	Tue, Mar 27, 2018	108.70	110.78	107.11	108.02
3020	NYSE	BMA	Mon, Mar 26, 2018	107.70	108.91	106.92	108.60
3019	NYSE	BMA	Fri, Mar 23, 2018	107.47	109.22	106.26	106.28
3018	NYSE	BMA	Thu, Mar 22, 2018	108.55	109.17	106.50	107.46
3017	NYSE	BMA	Wed, Mar 21, 2018	106.35	111.15	105.86	109.20
3016	NYSE	BMA	Tue, Mar 20, 2018	107.10	107.59	105.88	106.00
3015	NYSE	BMA	Mon, Mar 19, 2018	109.02	109.02	106.75	107.47
3014	NYSE	BMA	Fri, Mar 16, 2018	109.36	109.83	108.28	108.89
3013	NYSE	BMA	Thu, Mar 15, 2018	108.95	109.99	107.73	109.00
3012	NYSE	BMA	Wed, Mar 14, 2018	109.64	111.52	108.49	109.46
3011	NYSE	BMA	Tue, Mar 13, 2018	112.43	112.43	109.28	109.97
3010	NYSE	BMA	Mon, Mar 12, 2018	110.78	113.36	110.78	112.27
3009	NYSE	BMA	Fri, Mar 9, 2018	107.75	113.23	107.02	109.18
3008	NYSE	BMA	Thu, Mar 8, 2018	107.39	107.98	106.59	107.42
3007	NYSE	BMA	Wed, Mar 7, 2018	107.00	108.58	105.21	107.37
3006	NYSE	BMA	Tue, Mar 6, 2018	108.58	109.43	107.08	107.61
3005	NYSE	BMA	Mon, Mar 5, 2018	107.21	108.74	106.31	107.35
3004	NYSE	BMA	Fri, Mar 2, 2018	110.60	110.60	105.05	108.21
3003	NYSE	BMA	Thu, Mar 1, 2018	113.72	113.72	111.41	111.61
3002	NYSE	BMA	Wed, Feb 28, 2018	113.90	114.32	111.49	113.11
3001	NYSE	BMA	Tue, Feb 27, 2018	114.04	114.79	112.73	113.54
3000	NYSE	BMA	Mon, Feb 26, 2018	114.70	114.86	112.84	113.89
2999	NYSE	BMA	Fri, Feb 23, 2018	113.03	113.70	112.12	113.11
2998	NYSE	BMA	Thu, Feb 22, 2018	110.51	113.70	109.83	112.61
2997	NYSE	BMA	Wed, Feb 21, 2018	108.83	112.38	108.07	110.03
2996	NYSE	BMA	Tue, Feb 20, 2018	110.00	110.35	107.56	108.76
2995	NYSE	BMA	Fri, Feb 16, 2018	106.75	110.00	106.00	107.90
2994	NYSE	BMA	Thu, Feb 15, 2018	101.88	106.67	101.88	105.75
2993	NYSE	BMA	Wed, Feb 14, 2018	95.72	101.00	95.72	100.79
2992	NYSE	BMA	Tue, Feb 13, 2018	96.15	96.88	94.84	96.73
2991	NYSE	BMA	Mon, Feb 12, 2018	95.76	97.61	93.94	96.32
2990	NYSE	BMA	Fri, Feb 9, 2018	96.32	96.64	91.36	94.84
2989	NYSE	BMA	Thu, Feb 8, 2018	99.75	100.00	95.41	95.46
2988	NYSE	BMA	Wed, Feb 7, 2018	102.21	104.68	99.20	99.33
2987	NYSE	BMA	Tue, Feb 6, 2018	93.30	101.84	93.25	101.22
2986	NYSE	BMA	Mon, Feb 5, 2018	99.87	99.87	96.35	96.69
2985	NYSE	BMA	Fri, Feb 2, 2018	103.29	103.85	100.00	100.83
2984	NYSE	BMA	Thu, Feb 1, 2018	108.55	108.66	104.06	104.60
2983	NYSE	BMA	Wed, Jan 31, 2018	107.00	110.06	106.51	108.54
2982	NYSE	BMA	Tue, Jan 30, 2018	105.00	106.92	103.32	105.73
2981	NYSE	BMA	Mon, Jan 29, 2018	106.88	106.99	105.19	105.41
2980	NYSE	BMA	Fri, Jan 26, 2018	108.02	109.67	107.55	107.87
2979	NYSE	BMA	Thu, Jan 25, 2018	108.02	110.07	107.87	107.93
2978	NYSE	BMA	Wed, Jan 24, 2018	107.77	111.40	107.60	107.90
2977	NYSE	BMA	Tue, Jan 23, 2018	113.05	114.21	107.21	107.49
2976	NYSE	BMA	Mon, Jan 22, 2018	113.11	114.50	113.06	113.47
2975	NYSE	BMA	Fri, Jan 19, 2018	116.80	116.80	113.37	113.77
2974	NYSE	BMA	Thu, Jan 18, 2018	116.99	117.79	116.05	116.22
2973	NYSE	BMA	Wed, Jan 17, 2018	115.89	117.78	115.57	116.11
2972	NYSE	BMA	Tue, Jan 16, 2018	114.89	116.05	114.89	115.50
2971	NYSE	BMA	Fri, Jan 12, 2018	114.07	115.23	112.10	114.50
2970	NYSE	BMA	Thu, Jan 11, 2018	111.62	114.12	111.62	113.71
2969	NYSE	BMA	Wed, Jan 10, 2018	112.69	112.69	110.55	111.50
2968	NYSE	BMA	Tue, Jan 9, 2018	112.47	113.91	112.01	112.96
2967	NYSE	BMA	Mon, Jan 8, 2018	115.53	115.53	112.54	113.12
2966	NYSE	BMA	Fri, Jan 5, 2018	115.82	116.45	114.51	116.08
2965	NYSE	BMA	Thu, Jan 4, 2018	116.69	117.86	114.83	115.22
2964	NYSE	BMA	Wed, Jan 3, 2018	116.81	117.42	115.51	116.75
2963	NYSE	BMA	Tue, Jan 2, 2018	117.03	117.99	116.10	116.94
2962	NYSE	BMA	Fri, Dec 29, 2017	115.76	116.47	114.36	115.88
2961	NYSE	BMA	Thu, Dec 28, 2017	116.66	118.23	115.69	116.00
2960	NYSE	BMA	Wed, Dec 27, 2017	117.06	117.78	116.57	116.59
2959	NYSE	BMA	Tue, Dec 26, 2017	116.85	117.22	116.06	116.95
2958	NYSE	BMA	Fri, Dec 22, 2017	116.77	117.52	116.48	117.11
2957	NYSE	BMA	Thu, Dec 21, 2017	117.28	117.28	115.80	116.77
2956	NYSE	BMA	Wed, Dec 20, 2017	117.91	118.28	115.85	117.19
2955	NYSE	BMA	Tue, Dec 19, 2017	116.97	119.98	116.30	117.44
2954	NYSE	BMA	Mon, Dec 18, 2017	115.46	116.99	114.80	116.10
2953	NYSE	BMA	Fri, Dec 15, 2017	116.21	116.45	114.37	114.38
2952	NYSE	BMA	Thu, Dec 14, 2017	118.23	118.54	115.56	115.77
2951	NYSE	BMA	Wed, Dec 13, 2017	120.62	121.90	118.02	118.23
2950	NYSE	BMA	Tue, Dec 12, 2017	120.38	121.89	120.00	120.92
2949	NYSE	BMA	Mon, Dec 11, 2017	118.13	121.08	117.65	120.24
2948	NYSE	BMA	Fri, Dec 8, 2017	115.90	119.76	115.02	118.77
2947	NYSE	BMA	Thu, Dec 7, 2017	112.50	115.87	111.26	118.71
2946	NYSE	BMA	Wed, Dec 6, 2017	106.20	114.07	106.00	112.96
2945	NYSE	BMA	Tue, Dec 5, 2017	104.73	106.69	104.55	106.27
2944	NYSE	BMA	Mon, Dec 4, 2017	103.83	105.47	103.83	104.50
2943	NYSE	BMA	Fri, Dec 1, 2017	102.55	103.50	101.13	103.16
2942	NYSE	BMA	Thu, Nov 30, 2017	103.41	103.61	100.70	101.54
2941	NYSE	BMA	Wed, Nov 29, 2017	102.60	104.11	102.59	103.35
2940	NYSE	BMA	Tue, Nov 28, 2017	105.00	105.98	101.96	102.55
2939	NYSE	BMA	Mon, Nov 27, 2017	104.05	108.46	104.02	105.19
2938	NYSE	BMA	Fri, Nov 24, 2017	100.31	105.75	98.55	105.19
2937	NYSE	BMA	Wed, Nov 22, 2017	101.78	102.00	99.17	99.68
2936	NYSE	BMA	Tue, Nov 21, 2017	99.00	101.86	96.44	96.68
2935	NYSE	BMA	Mon, Nov 20, 2017	95.50	102.48	95.00	99.01
2934	NYSE	BMA	Fri, Nov 17, 2017	107.50	108.00	100.58	103.36
2933	NYSE	BMA	Thu, Nov 16, 2017	105.00	109.73	102.31	107.38
2932	NYSE	BMA	Wed, Nov 15, 2017	95.70	102.50	92.34	101.22
2931	NYSE	BMA	Tue, Nov 14, 2017	112.92	112.98	96.81	97.61
2930	NYSE	BMA	Mon, Nov 13, 2017	116.48	117.59	113.29	113.97
2929	NYSE	BMA	Fri, Nov 10, 2017	120.50	121.70	116.35	117.18
2928	NYSE	BMA	Thu, Nov 9, 2017	123.62	123.62	120.13	121.03
2927	NYSE	BMA	Wed, Nov 8, 2017	120.58	124.36	120.28	124.36
2926	NYSE	BMA	Tue, Nov 7, 2017	123.00	123.14	118.62	119.22
2925	NYSE	BMA	Mon, Nov 6, 2017	118.93	123.44	118.10	123.29
2924	NYSE	BMA	Fri, Nov 3, 2017	120.12	120.77	116.24	118.35
2923	NYSE	BMA	Thu, Nov 2, 2017	121.25	122.40	117.51	119.73
2922	NYSE	BMA	Wed, Nov 1, 2017	125.35	126.36	120.50	120.70
2921	NYSE	BMA	Tue, Oct 31, 2017	127.25	128.34	124.43	125.92
2920	NYSE	BMA	Mon, Oct 30, 2017	131.30	131.68	127.05	127.26
2919	NYSE	BMA	Fri, Oct 27, 2017	134.94	135.85	130.50	132.00
2918	NYSE	BMA	Thu, Oct 26, 2017	134.68	135.03	133.50	134.65
2917	NYSE	BMA	Wed, Oct 25, 2017	134.80	135.86	132.14	134.09
2916	NYSE	BMA	Tue, Oct 24, 2017	135.13	136.00	131.83	134.10
2915	NYSE	BMA	Mon, Oct 23, 2017	126.08	136.10	126.08	135.46
2914	NYSE	BMA	Fri, Oct 20, 2017	124.00	125.00	123.57	125.00
2913	NYSE	BMA	Thu, Oct 19, 2017	123.61	124.31	122.29	123.91
2912	NYSE	BMA	Wed, Oct 18, 2017	126.42	127.84	123.96	124.61
2911	NYSE	BMA	Tue, Oct 17, 2017	127.13	127.45	125.04	125.87
2910	NYSE	BMA	Mon, Oct 16, 2017	126.35	127.84	124.93	127.09
2909	NYSE	BMA	Fri, Oct 13, 2017	124.00	126.94	122.66	126.80
2908	NYSE	BMA	Thu, Oct 12, 2017	123.38	124.47	121.65	123.99
2907	NYSE	BMA	Wed, Oct 11, 2017	123.99	126.32	122.53	123.23
2906	NYSE	BMA	Tue, Oct 10, 2017	121.00	123.62	120.88	123.62
2905	NYSE	BMA	Mon, Oct 9, 2017	122.83	123.45	120.46	120.68
2904	NYSE	BMA	Fri, Oct 6, 2017	122.00	123.91	121.60	122.28
2903	NYSE	BMA	Thu, Oct 5, 2017	123.45	123.83	122.40	122.70
2902	NYSE	BMA	Wed, Oct 4, 2017	123.14	124.58	122.58	123.08
2901	NYSE	BMA	Tue, Oct 3, 2017	120.49	122.88	119.94	122.51
2900	NYSE	BMA	Mon, Oct 2, 2017	116.87	120.66	116.42	119.79
2899	NYSE	BMA	Fri, Sep 29, 2017	113.69	117.71	112.85	117.35
2898	NYSE	BMA	Thu, Sep 28, 2017	109.97	113.31	109.97	112.77
2897	NYSE	BMA	Wed, Sep 27, 2017	111.74	112.30	108.97	109.72
2896	NYSE	BMA	Tue, Sep 26, 2017	110.89	111.78	109.74	111.30
2895	NYSE	BMA	Mon, Sep 25, 2017	113.96	113.96	108.81	111.00
2894	NYSE	BMA	Fri, Sep 22, 2017	107.88	114.34	107.47	113.96
2893	NYSE	BMA	Thu, Sep 21, 2017	105.88	108.34	105.02	108.00
2892	NYSE	BMA	Wed, Sep 20, 2017	105.36	106.00	104.95	105.68
2891	NYSE	BMA	Tue, Sep 19, 2017	103.93	105.61	103.41	105.15
2890	NYSE	BMA	Mon, Sep 18, 2017	103.62	105.02	103.35	104.19
2889	NYSE	BMA	Fri, Sep 15, 2017	102.73	104.41	101.47	103.94
2888	NYSE	BMA	Thu, Sep 14, 2017	103.18	104.30	102.14	103.44
2887	NYSE	BMA	Wed, Sep 13, 2017	102.33	104.25	101.99	103.67
2886	NYSE	BMA	Tue, Sep 12, 2017	102.58	104.13	100.16	101.82
2885	NYSE	BMA	Mon, Sep 11, 2017	103.76	105.74	102.00	102.42
2884	NYSE	BMA	Fri, Sep 8, 2017	105.05	105.28	101.25	103.85
2883	NYSE	BMA	Thu, Sep 7, 2017	106.20	107.09	105.13	105.98
2882	NYSE	BMA	Wed, Sep 6, 2017	107.80	107.80	105.42	106.07
2881	NYSE	BMA	Tue, Sep 5, 2017	106.83	108.79	106.83	107.47
2880	NYSE	BMA	Fri, Sep 1, 2017	104.30	108.99	104.01	106.42
2879	NYSE	BMA	Thu, Aug 31, 2017	104.68	106.00	102.91	103.81
2878	NYSE	BMA	Wed, Aug 30, 2017	105.55	105.55	102.41	104.02
2877	NYSE	BMA	Tue, Aug 29, 2017	107.18	107.31	104.33	105.69
2876	NYSE	BMA	Mon, Aug 28, 2017	106.72	108.15	104.40	107.82
2875	NYSE	BMA	Fri, Aug 25, 2017	104.90	108.09	104.59	105.86
2874	NYSE	BMA	Thu, Aug 24, 2017	101.63	106.73	101.21	104.49
2873	NYSE	BMA	Wed, Aug 23, 2017	98.31	102.90	98.31	101.90
2872	NYSE	BMA	Tue, Aug 22, 2017	96.86	99.28	95.04	98.73
2871	NYSE	BMA	Mon, Aug 21, 2017	97.59	97.59	96.06	96.60
2870	NYSE	BMA	Fri, Aug 18, 2017	94.60	97.99	94.52	97.51
2869	NYSE	BMA	Thu, Aug 17, 2017	94.93	96.22	93.92	94.72
2868	NYSE	BMA	Wed, Aug 16, 2017	96.58	96.99	94.52	95.05
2867	NYSE	BMA	Tue, Aug 15, 2017	96.98	97.09	93.13	96.10
2866	NYSE	BMA	Mon, Aug 14, 2017	89.25	96.87	88.50	96.61
2865	NYSE	BMA	Fri, Aug 11, 2017	83.81	86.07	83.46	85.34
2864	NYSE	BMA	Thu, Aug 10, 2017	82.68	86.38	82.68	84.21
2863	NYSE	BMA	Wed, Aug 9, 2017	87.11	87.60	84.61	84.65
2862	NYSE	BMA	Tue, Aug 8, 2017	87.52	88.26	87.16	87.40
2861	NYSE	BMA	Mon, Aug 7, 2017	88.14	88.48	87.27	87.51
2860	NYSE	BMA	Fri, Aug 4, 2017	88.27	88.31	87.05	87.95
2859	NYSE	BMA	Thu, Aug 3, 2017	87.31	88.44	87.15	88.13
2858	NYSE	BMA	Wed, Aug 2, 2017	87.69	88.27	86.50	87.69
2857	NYSE	BMA	Tue, Aug 1, 2017	87.25	88.65	86.93	87.63
2856	NYSE	BMA	Mon, Jul 31, 2017	88.24	88.69	86.15	86.81
2855	NYSE	BMA	Fri, Jul 28, 2017	88.07	88.59	87.22	88.07
2854	NYSE	BMA	Thu, Jul 27, 2017	89.07	89.40	87.66	88.06
2853	NYSE	BMA	Wed, Jul 26, 2017	88.88	89.20	87.62	88.94
2852	NYSE	BMA	Tue, Jul 25, 2017	88.58	89.73	87.15	88.68
2851	NYSE	BMA	Mon, Jul 24, 2017	88.00	88.62	87.02	88.01
2850	NYSE	BMA	Fri, Jul 21, 2017	86.33	88.31	86.33	87.78
2849	NYSE	BMA	Thu, Jul 20, 2017	87.84	88.72	85.94	86.50
2848	NYSE	BMA	Wed, Jul 19, 2017	86.39	88.00	84.01	87.47
2847	NYSE	BMA	Tue, Jul 18, 2017	90.01	90.01	85.87	86.00
2846	NYSE	BMA	Mon, Jul 17, 2017	90.33	90.99	89.49	90.00
2845	NYSE	BMA	Fri, Jul 14, 2017	90.21	90.92	88.52	90.07
2844	NYSE	BMA	Thu, Jul 13, 2017	90.00	91.40	89.57	90.20
2843	NYSE	BMA	Wed, Jul 12, 2017	89.49	90.13	88.19	90.00
2842	NYSE	BMA	Tue, Jul 11, 2017	89.97	89.97	87.31	88.88
2841	NYSE	BMA	Mon, Jul 10, 2017	90.34	90.89	89.52	89.85
2840	NYSE	BMA	Fri, Jul 7, 2017	90.38	91.22	89.21	90.15
2839	NYSE	BMA	Thu, Jul 6, 2017	91.34	92.94	89.47	90.19
2838	NYSE	BMA	Wed, Jul 5, 2017	93.00	93.00	90.51	91.63
2837	NYSE	BMA	Mon, Jul 3, 2017	92.46	94.00	92.30	93.17
2836	NYSE	BMA	Fri, Jun 30, 2017	90.31	92.50	89.91	92.19
2835	NYSE	BMA	Thu, Jun 29, 2017	89.69	90.36	88.64	90.02
2834	NYSE	BMA	Wed, Jun 28, 2017	88.09	89.85	87.94	89.50
2833	NYSE	BMA	Tue, Jun 27, 2017	88.12	88.92	86.71	88.02
2832	NYSE	BMA	Mon, Jun 26, 2017	89.19	89.80	87.25	88.59
2831	NYSE	BMA	Fri, Jun 23, 2017	88.28	88.83	87.00	88.21
2830	NYSE	BMA	Thu, Jun 22, 2017	87.08	88.96	86.00	88.46
2829	NYSE	BMA	Wed, Jun 21, 2017	84.51	88.49	83.00	86.73
2828	NYSE	BMA	Tue, Jun 20, 2017	87.98	90.37	86.73	89.98
2827	NYSE	BMA	Mon, Jun 19, 2017	87.00	89.47	86.50	87.79
2826	NYSE	BMA	Fri, Jun 16, 2017	86.55	87.46	85.75	86.80
2825	NYSE	BMA	Thu, Jun 15, 2017	86.85	87.17	85.28	86.52
2824	NYSE	BMA	Wed, Jun 14, 2017	87.59	88.50	86.00	87.29
2823	NYSE	BMA	Tue, Jun 13, 2017	91.91	92.00	87.75	88.05
2822	NYSE	BMA	Mon, Jun 12, 2017	91.35	93.50	90.57	91.22
2821	NYSE	BMA	Fri, Jun 9, 2017	92.27	92.50	90.51	91.60
2820	NYSE	BMA	Thu, Jun 8, 2017	92.65	94.99	90.58	92.41
2819	NYSE	BMA	Wed, Jun 7, 2017	96.66	97.20	93.39	92.72
2818	NYSE	BMA	Tue, Jun 6, 2017	96.49	97.04	94.57	96.04
2817	NYSE	BMA	Mon, Jun 5, 2017	91.46	97.86	90.05	96.57
2816	NYSE	BMA	Fri, Jun 2, 2017	88.19	92.09	88.16	91.59
2815	NYSE	BMA	Thu, Jun 1, 2017	89.37	89.87	87.33	89.15
2814	NYSE	BMA	Wed, May 31, 2017	89.10	90.15	88.22	89.47
2813	NYSE	BMA	Tue, May 30, 2017	89.52	90.00	87.08	89.09
2812	NYSE	BMA	Fri, May 26, 2017	88.23	90.00	87.70	89.20
2811	NYSE	BMA	Thu, May 25, 2017	87.31	88.41	86.73	88.09
2810	NYSE	BMA	Wed, May 24, 2017	85.70	87.77	84.84	86.84
2809	NYSE	BMA	Tue, May 23, 2017	85.70	87.06	85.21	85.77
2808	NYSE	BMA	Mon, May 22, 2017	87.24	87.36	84.61	85.31
2807	NYSE	BMA	Fri, May 19, 2017	83.95	87.85	83.66	86.28
2806	NYSE	BMA	Thu, May 18, 2017	87.22	87.22	83.23	83.90
2805	NYSE	BMA	Wed, May 17, 2017	88.56	89.19	86.61	88.00
2804	NYSE	BMA	Tue, May 16, 2017	88.64	90.39	88.64	89.71
2803	NYSE	BMA	Mon, May 15, 2017	87.00	89.42	86.01	88.46
2802	NYSE	BMA	Fri, May 12, 2017	91.03	91.03	86.05	86.91
2801	NYSE	BMA	Thu, May 11, 2017	87.30	91.04	85.65	90.50
2800	NYSE	BMA	Wed, May 10, 2017	87.40	89.12	87.09	88.08
2799	NYSE	BMA	Tue, May 9, 2017	88.53	88.90	87.00	87.72
2798	NYSE	BMA	Mon, May 8, 2017	88.00	89.32	86.71	88.64
2797	NYSE	BMA	Fri, May 5, 2017	87.70	88.50	86.82	87.66
2796	NYSE	BMA	Thu, May 4, 2017	88.64	90.40	86.36	87.44
2795	NYSE	BMA	Wed, May 3, 2017	89.21	89.25	87.75	88.59
2794	NYSE	BMA	Tue, May 2, 2017	87.60	89.73	87.60	89.28
2793	NYSE	BMA	Mon, May 1, 2017	86.28	88.88	86.05	88.00
2792	NYSE	BMA	Fri, Apr 28, 2017	84.55	86.98	84.13	85.72
2791	NYSE	BMA	Thu, Apr 27, 2017	84.91	85.10	84.00	85.00
2790	NYSE	BMA	Wed, Apr 26, 2017	85.98	87.70	84.90	85.43
2789	NYSE	BMA	Tue, Apr 25, 2017	86.80	87.01	84.90	86.20
2788	NYSE	BMA	Mon, Apr 24, 2017	86.10	86.99	84.19	85.81
2787	NYSE	BMA	Fri, Apr 21, 2017	85.28	86.40	84.50	84.84
2786	NYSE	BMA	Thu, Apr 20, 2017	85.29	85.96	84.85	85.61
2785	NYSE	BMA	Wed, Apr 19, 2017	85.32	86.70	84.33	84.73
2784	NYSE	BMA	Tue, Apr 18, 2017	84.39	85.65	84.36	84.88
2783	NYSE	BMA	Mon, Apr 17, 2017	84.77	85.51	84.34	85.10
2782	NYSE	BMA	Thu, Apr 13, 2017	84.24	86.30	84.24	84.57
2781	NYSE	BMA	Wed, Apr 12, 2017	84.99	86.37	84.24	84.37
2780	NYSE	BMA	Tue, Apr 11, 2017	86.75	87.00	84.50	85.03
2779	NYSE	BMA	Mon, Apr 10, 2017	88.24	88.45	86.56	87.41
2778	NYSE	BMA	Fri, Apr 7, 2017	86.80	88.77	86.80	88.24
2777	NYSE	BMA	Thu, Apr 6, 2017	87.45	89.45	86.34	86.79
2776	NYSE	BMA	Wed, Apr 5, 2017	87.63	88.63	86.71	86.84
2775	NYSE	BMA	Tue, Apr 4, 2017	88.24	88.96	86.08	87.04
2774	NYSE	BMA	Mon, Apr 3, 2017	87.10	89.00	87.00	88.13
2773	NYSE	BMA	Fri, Mar 31, 2017	84.10	86.90	84.10	86.70
2772	NYSE	BMA	Thu, Mar 30, 2017	83.51	85.05	83.49	84.45
2771	NYSE	BMA	Wed, Mar 29, 2017	83.55	84.93	83.05	83.52
2770	NYSE	BMA	Tue, Mar 28, 2017	84.20	85.36	83.73	84.71
2769	NYSE	BMA	Mon, Mar 27, 2017	84.51	85.52	83.70	84.29
2768	NYSE	BMA	Fri, Mar 24, 2017	85.34	86.69	84.98	85.80
2767	NYSE	BMA	Thu, Mar 23, 2017	84.00	86.47	83.83	84.83
2766	NYSE	BMA	Wed, Mar 22, 2017	84.06	84.59	82.88	83.99
2765	NYSE	BMA	Tue, Mar 21, 2017	85.43	86.41	83.00	84.16
2764	NYSE	BMA	Mon, Mar 20, 2017	82.62	85.25	82.62	84.88
2763	NYSE	BMA	Fri, Mar 17, 2017	84.71	85.39	82.66	82.84
2762	NYSE	BMA	Thu, Mar 16, 2017	83.16	85.71	82.26	85.29
2761	NYSE	BMA	Wed, Mar 15, 2017	82.65	83.61	81.75	83.26
2760	NYSE	BMA	Tue, Mar 14, 2017	82.05	83.40	81.98	82.57
2759	NYSE	BMA	Mon, Mar 13, 2017	82.28	83.19	81.10	82.89
2758	NYSE	BMA	Fri, Mar 10, 2017	81.74	83.24	80.37	82.03
2757	NYSE	BMA	Thu, Mar 9, 2017	80.45	82.20	80.44	81.18
2756	NYSE	BMA	Wed, Mar 8, 2017	80.93	82.75	80.75	81.29
2755	NYSE	BMA	Tue, Mar 7, 2017	81.45	81.63	80.45	81.46
2754	NYSE	BMA	Mon, Mar 6, 2017	82.15	82.34	81.00	81.45
2753	NYSE	BMA	Fri, Mar 3, 2017	80.51	82.36	80.51	82.03
2752	NYSE	BMA	Thu, Mar 2, 2017	80.41	81.40	79.41	80.30
2751	NYSE	BMA	Wed, Mar 1, 2017	77.55	81.25	77.55	80.72
2750	NYSE	BMA	Tue, Feb 28, 2017	77.95	78.41	76.85	77.06
2749	NYSE	BMA	Mon, Feb 27, 2017	77.93	78.49	76.34	77.78
2748	NYSE	BMA	Fri, Feb 24, 2017	81.00	81.04	79.10	79.15
2747	NYSE	BMA	Thu, Feb 23, 2017	82.92	83.00	81.45	81.54
2746	NYSE	BMA	Wed, Feb 22, 2017	82.76	83.00	81.48	82.66
2745	NYSE	BMA	Tue, Feb 21, 2017	81.11	83.00	80.63	82.91
2744	NYSE	BMA	Fri, Feb 17, 2017	81.09	81.87	79.35	80.61
2743	NYSE	BMA	Thu, Feb 16, 2017	83.11	84.72	80.60	80.88
2742	NYSE	BMA	Wed, Feb 15, 2017	84.51	87.00	84.40	85.74
2741	NYSE	BMA	Tue, Feb 14, 2017	82.85	84.93	82.85	84.77
2740	NYSE	BMA	Mon, Feb 13, 2017	85.28	85.28	81.81	82.50
2739	NYSE	BMA	Fri, Feb 10, 2017	83.20	85.67	82.72	84.60
2738	NYSE	BMA	Thu, Feb 9, 2017	79.81	82.80	79.44	82.49
2737	NYSE	BMA	Wed, Feb 8, 2017	78.43	80.23	77.02	79.96
2736	NYSE	BMA	Tue, Feb 7, 2017	78.65	79.94	77.87	78.43
2735	NYSE	BMA	Mon, Feb 6, 2017	77.26	78.29	77.24	78.11
2734	NYSE	BMA	Fri, Feb 3, 2017	76.94	77.96	76.21	77.72
2733	NYSE	BMA	Thu, Feb 2, 2017	75.51	78.33	75.33	76.74
2732	NYSE	BMA	Wed, Feb 1, 2017	74.34	75.60	74.34	75.27
2731	NYSE	BMA	Tue, Jan 31, 2017	74.64	75.99	73.03	75.14
2730	NYSE	BMA	Mon, Jan 30, 2017	76.14	76.14	74.78	75.31
2729	NYSE	BMA	Fri, Jan 27, 2017	77.16	77.16	75.45	76.04
2728	NYSE	BMA	Thu, Jan 26, 2017	77.63	78.10	76.53	77.16
2727	NYSE	BMA	Wed, Jan 25, 2017	78.30	78.30	77.25	78.11
2726	NYSE	BMA	Tue, Jan 24, 2017	77.73	78.79	77.41	78.45
2725	NYSE	BMA	Mon, Jan 23, 2017	74.81	78.00	73.30	77.91
2724	NYSE	BMA	Fri, Jan 20, 2017	72.94	74.94	72.55	74.79
2723	NYSE	BMA	Thu, Jan 19, 2017	73.27	73.50	71.14	72.31
2722	NYSE	BMA	Wed, Jan 18, 2017	72.35	73.40	72.35	73.04
2721	NYSE	BMA	Tue, Jan 17, 2017	73.13	73.58	72.74	73.00
2720	NYSE	BMA	Fri, Jan 13, 2017	72.67	74.06	72.62	73.05
2719	NYSE	BMA	Thu, Jan 12, 2017	73.83	74.06	72.51	72.90
2718	NYSE	BMA	Wed, Jan 11, 2017	76.59	76.59	72.61	73.78
2717	NYSE	BMA	Tue, Jan 10, 2017	71.70	75.30	71.70	75.15
2716	NYSE	BMA	Mon, Jan 9, 2017	71.63	72.48	70.96	71.88
2715	NYSE	BMA	Fri, Jan 6, 2017	70.85	72.70	70.32	71.98
2714	NYSE	BMA	Thu, Jan 5, 2017	70.51	71.73	70.15	70.96
2713	NYSE	BMA	Wed, Jan 4, 2017	71.36	72.50	70.12	70.41
2712	NYSE	BMA	Tue, Jan 3, 2017	66.35	70.51	66.34	70.05
2711	NYSE	BMA	Fri, Dec 30, 2016	63.87	64.89	63.22	64.35
2710	NYSE	BMA	Thu, Dec 29, 2016	63.93	65.37	63.01	63.99
2709	NYSE	BMA	Wed, Dec 28, 2016	63.45	64.69	62.71	63.30
2708	NYSE	BMA	Tue, Dec 27, 2016	63.04	63.28	61.91	62.97
2707	NYSE	BMA	Fri, Dec 23, 2016	61.81	63.00	61.81	62.71
2706	NYSE	BMA	Thu, Dec 22, 2016	62.94	63.66	61.70	62.30
2705	NYSE	BMA	Wed, Dec 21, 2016	62.10	64.83	61.12	62.90
2704	NYSE	BMA	Tue, Dec 20, 2016	62.72	62.91	61.89	62.33
2703	NYSE	BMA	Mon, Dec 19, 2016	63.73	64.05	62.24	62.69
2702	NYSE	BMA	Fri, Dec 16, 2016	64.38	64.43	63.04	63.85
2701	NYSE	BMA	Thu, Dec 15, 2016	65.38	66.58	62.77	64.56
2700	NYSE	BMA	Wed, Dec 14, 2016	64.03	66.55	63.42	65.12
2699	NYSE	BMA	Tue, Dec 13, 2016	65.26	66.44	64.08	64.76
2698	NYSE	BMA	Mon, Dec 12, 2016	66.43	67.00	63.89	64.65
2697	NYSE	BMA	Fri, Dec 9, 2016	68.81	69.53	64.06	66.32
2696	NYSE	BMA	Thu, Dec 8, 2016	67.69	70.64	66.14	69.63
2695	NYSE	BMA	Wed, Dec 7, 2016	69.00	69.00	67.38	67.93
2694	NYSE	BMA	Tue, Dec 6, 2016	69.50	70.86	68.36	68.85
2693	NYSE	BMA	Mon, Dec 5, 2016	68.93	70.09	68.71	69.29
2692	NYSE	BMA	Fri, Dec 2, 2016	70.91	71.18	67.85	68.90
2691	NYSE	BMA	Thu, Dec 1, 2016	69.60	72.15	69.60	70.62
2690	NYSE	BMA	Wed, Nov 30, 2016	71.92	72.12	68.62	69.19
2689	NYSE	BMA	Tue, Nov 29, 2016	71.33	72.26	70.95	72.20
2688	NYSE	BMA	Mon, Nov 28, 2016	71.73	72.72	70.88	72.16
2687	NYSE	BMA	Fri, Nov 25, 2016	71.95	72.89	71.48	71.93
2686	NYSE	BMA	Wed, Nov 23, 2016	72.91	73.68	71.14	72.24
2685	NYSE	BMA	Tue, Nov 22, 2016	72.70	73.98	72.47	73.28
2684	NYSE	BMA	Mon, Nov 21, 2016	71.08	72.41	71.03	72.22
2683	NYSE	BMA	Fri, Nov 18, 2016	72.07	72.99	70.01	70.58
2682	NYSE	BMA	Thu, Nov 17, 2016	69.44	72.89	69.44	71.39
2681	NYSE	BMA	Wed, Nov 16, 2016	69.63	69.88	68.33	69.45
2680	NYSE	BMA	Tue, Nov 15, 2016	69.07	71.02	68.49	70.12
2679	NYSE	BMA	Mon, Nov 14, 2016	67.45	69.57	64.70	68.40
2678	NYSE	BMA	Fri, Nov 11, 2016	69.61	70.82	67.91	68.29
2677	NYSE	BMA	Thu, Nov 10, 2016	74.20	77.05	70.22	71.00
2676	NYSE	BMA	Wed, Nov 9, 2016	76.04	76.04	71.58	75.63
2675	NYSE	BMA	Tue, Nov 8, 2016	75.79	76.55	74.50	75.01
2674	NYSE	BMA	Mon, Nov 7, 2016	75.09	76.37	74.51	75.91
2673	NYSE	BMA	Fri, Nov 4, 2016	74.24	75.10	72.63	74.35
2672	NYSE	BMA	Thu, Nov 3, 2016	75.34	76.75	74.37	74.83
2671	NYSE	BMA	Wed, Nov 2, 2016	75.40	75.91	74.50	75.05
2670	NYSE	BMA	Tue, Nov 1, 2016	76.20	77.68	75.09	75.75
2669	NYSE	BMA	Mon, Oct 31, 2016	76.89	77.74	75.78	76.23
2668	NYSE	BMA	Fri, Oct 28, 2016	77.12	77.12	75.93	76.51
2667	NYSE	BMA	Thu, Oct 27, 2016	77.21	78.64	76.85	76.94
2666	NYSE	BMA	Wed, Oct 26, 2016	78.09	78.20	76.50	77.00
2665	NYSE	BMA	Tue, Oct 25, 2016	78.79	79.93	78.00	78.28
2664	NYSE	BMA	Mon, Oct 24, 2016	80.06	80.16	78.62	78.89
2663	NYSE	BMA	Fri, Oct 21, 2016	79.67	80.00	78.57	79.48
2662	NYSE	BMA	Thu, Oct 20, 2016	80.30	80.70	79.56	79.87
2661	NYSE	BMA	Wed, Oct 19, 2016	79.21	81.12	79.21	80.79
2660	NYSE	BMA	Tue, Oct 18, 2016	80.25	81.41	78.81	79.30
2659	NYSE	BMA	Mon, Oct 17, 2016	79.26	80.19	79.02	79.92
2658	NYSE	BMA	Fri, Oct 14, 2016	77.94	79.64	77.63	79.30
2657	NYSE	BMA	Thu, Oct 13, 2016	76.97	79.13	76.11	77.28
2656	NYSE	BMA	Wed, Oct 12, 2016	76.61	77.99	76.28	76.84
2655	NYSE	BMA	Tue, Oct 11, 2016	77.90	78.28	76.09	76.60
2654	NYSE	BMA	Mon, Oct 10, 2016	78.69	78.87	77.45	78.00
2653	NYSE	BMA	Fri, Oct 7, 2016	79.25	79.28	77.57	78.34
2652	NYSE	BMA	Thu, Oct 6, 2016	79.34	80.20	78.50	79.42
2651	NYSE	BMA	Wed, Oct 5, 2016	79.48	80.77	79.12	79.71
2650	NYSE	BMA	Tue, Oct 4, 2016	78.15	79.91	78.15	79.28
2649	NYSE	BMA	Mon, Oct 3, 2016	78.03	78.88	77.51	78.10
2648	NYSE	BMA	Fri, Sep 30, 2016	76.75	78.82	75.39	78.25
2647	NYSE	BMA	Thu, Sep 29, 2016	75.65	77.99	75.20	76.75
2646	NYSE	BMA	Wed, Sep 28, 2016	76.82	77.56	75.56	76.20
2645	NYSE	BMA	Tue, Sep 27, 2016	75.90	77.02	75.23	76.58
2644	NYSE	BMA	Mon, Sep 26, 2016	75.08	77.42	73.93	75.94
2643	NYSE	BMA	Fri, Sep 23, 2016	75.36	76.22	74.37	74.57
2642	NYSE	BMA	Thu, Sep 22, 2016	75.11	77.41	75.11	76.48
2641	NYSE	BMA	Wed, Sep 21, 2016	74.14	74.80	72.11	74.41
2640	NYSE	BMA	Tue, Sep 20, 2016	74.62	74.99	72.81	73.46
2639	NYSE	BMA	Mon, Sep 19, 2016	73.27	75.10	72.37	74.08
2638	NYSE	BMA	Fri, Sep 16, 2016	72.49	74.53	72.05	72.81
2637	NYSE	BMA	Thu, Sep 15, 2016	71.98	73.81	71.51	72.97
2636	NYSE	BMA	Wed, Sep 14, 2016	73.82	75.71	71.93	71.93
2635	NYSE	BMA	Tue, Sep 13, 2016	75.35	75.85	73.39	73.82
2634	NYSE	BMA	Mon, Sep 12, 2016	73.90	76.96	73.09	76.00
2633	NYSE	BMA	Fri, Sep 9, 2016	76.05	77.43	74.11	74.59
2632	NYSE	BMA	Thu, Sep 8, 2016	78.70	79.20	76.04	77.27
2631	NYSE	BMA	Wed, Sep 7, 2016	79.34	80.00	77.93	79.33
2630	NYSE	BMA	Tue, Sep 6, 2016	78.55	80.00	77.99	79.80
2629	NYSE	BMA	Fri, Sep 2, 2016	78.55	79.17	76.25	78.26
2628	NYSE	BMA	Thu, Sep 1, 2016	77.69	81.91	76.11	78.46
2627	NYSE	BMA	Wed, Aug 31, 2016	78.62	80.96	77.46	78.34
2626	NYSE	BMA	Tue, Aug 30, 2016	80.46	83.18	77.15	78.47
2625	NYSE	BMA	Mon, Aug 29, 2016	78.91	80.63	78.50	79.72
2624	NYSE	BMA	Fri, Aug 26, 2016	80.65	81.46	79.00	79.00
2623	NYSE	BMA	Thu, Aug 25, 2016	80.06	81.48	78.81	80.73
2622	NYSE	BMA	Wed, Aug 24, 2016	78.09	80.86	78.09	79.91
2621	NYSE	BMA	Tue, Aug 23, 2016	77.28	78.50	77.28	78.14
2620	NYSE	BMA	Mon, Aug 22, 2016	75.79	77.06	75.04	76.88
2619	NYSE	BMA	Fri, Aug 19, 2016	75.69	76.54	75.23	76.11
2618	NYSE	BMA	Thu, Aug 18, 2016	75.89	76.45	75.28	75.85
2617	NYSE	BMA	Wed, Aug 17, 2016	75.93	76.72	75.00	75.69
2616	NYSE	BMA	Tue, Aug 16, 2016	76.40	77.15	75.99	76.02
2615	NYSE	BMA	Mon, Aug 15, 2016	75.96	76.72	75.65	76.53
2614	NYSE	BMA	Fri, Aug 12, 2016	75.55	76.35	75.11	76.04
2613	NYSE	BMA	Thu, Aug 11, 2016	75.81	76.54	74.43	75.54
2612	NYSE	BMA	Wed, Aug 10, 2016	73.73	75.67	72.35	75.49
2611	NYSE	BMA	Tue, Aug 9, 2016	74.14	74.56	73.53	74.18
2610	NYSE	BMA	Mon, Aug 8, 2016	73.47	74.57	73.04	73.60
2609	NYSE	BMA	Fri, Aug 5, 2016	74.24	74.24	72.63	73.67
2608	NYSE	BMA	Thu, Aug 4, 2016	73.30	74.49	72.80	73.98
2607	NYSE	BMA	Wed, Aug 3, 2016	72.37	73.84	72.09	72.83
2606	NYSE	BMA	Tue, Aug 2, 2016	72.83	73.13	71.41	72.09
2605	NYSE	BMA	Mon, Aug 1, 2016	74.73	74.81	72.65	72.65
2604	NYSE	BMA	Fri, Jul 29, 2016	74.00	75.61	74.00	75.13
2603	NYSE	BMA	Thu, Jul 28, 2016	73.97	74.47	73.97	74.13
2602	NYSE	BMA	Wed, Jul 27, 2016	75.60	75.60	73.94	74.22
2601	NYSE	BMA	Tue, Jul 26, 2016	76.89	77.41	75.50	75.60
2600	NYSE	BMA	Mon, Jul 25, 2016	77.03	78.38	76.34	76.66
2599	NYSE	BMA	Fri, Jul 22, 2016	76.50	77.44	76.22	77.18
2598	NYSE	BMA	Thu, Jul 21, 2016	77.23	77.34	76.07	76.68
2597	NYSE	BMA	Wed, Jul 20, 2016	79.17	79.63	77.25	77.26
2596	NYSE	BMA	Tue, Jul 19, 2016	78.65	80.11	78.18	79.01
2595	NYSE	BMA	Mon, Jul 18, 2016	79.00	79.24	78.00	78.98
2594	NYSE	BMA	Fri, Jul 15, 2016	79.71	80.83	78.15	78.73
2593	NYSE	BMA	Thu, Jul 14, 2016	78.07	79.62	78.07	79.34
2592	NYSE	BMA	Wed, Jul 13, 2016	76.70	77.90	76.19	77.53
2591	NYSE	BMA	Tue, Jul 12, 2016	75.25	76.72	75.02	76.22
2590	NYSE	BMA	Mon, Jul 11, 2016	75.42	76.08	75.27	75.81
2589	NYSE	BMA	Fri, Jul 8, 2016	74.93	76.24	74.57	75.16
2588	NYSE	BMA	Thu, Jul 7, 2016	74.89	75.08	73.93	74.58
2587	NYSE	BMA	Wed, Jul 6, 2016	73.65	74.53	73.23	74.19
2586	NYSE	BMA	Tue, Jul 5, 2016	74.73	75.50	73.44	74.50
2585	NYSE	BMA	Fri, Jul 1, 2016	74.51	74.73	73.61	74.07
2584	NYSE	BMA	Thu, Jun 30, 2016	74.16	74.90	73.34	74.22
2583	NYSE	BMA	Wed, Jun 29, 2016	72.26	74.27	71.82	73.85
2582	NYSE	BMA	Tue, Jun 28, 2016	69.83	72.49	69.35	71.80
2581	NYSE	BMA	Mon, Jun 27, 2016	69.27	69.27	67.44	68.11
2580	NYSE	BMA	Fri, Jun 24, 2016	69.88	71.41	68.00	68.90
2579	NYSE	BMA	Thu, Jun 23, 2016	75.32	75.59	72.56	73.46
2578	NYSE	BMA	Wed, Jun 22, 2016	74.47	75.95	74.06	74.49
2577	NYSE	BMA	Tue, Jun 21, 2016	76.27	76.27	73.89	74.43
2576	NYSE	BMA	Mon, Jun 20, 2016	74.44	76.26	74.44	76.24
2575	NYSE	BMA	Fri, Jun 17, 2016	71.09	74.46	71.09	74.26
2574	NYSE	BMA	Thu, Jun 16, 2016	70.63	71.30	69.90	70.15
2573	NYSE	BMA	Wed, Jun 15, 2016	70.29	72.23	70.20	70.84
2572	NYSE	BMA	Tue, Jun 14, 2016	69.30	70.92	69.20	70.20
2571	NYSE	BMA	Mon, Jun 13, 2016	69.74	69.98	68.42	69.18
2570	NYSE	BMA	Fri, Jun 10, 2016	67.83	70.00	67.58	69.88
2569	NYSE	BMA	Thu, Jun 9, 2016	68.16	69.40	67.07	69.08
2568	NYSE	BMA	Wed, Jun 8, 2016	68.97	69.99	68.09	68.64
2567	NYSE	BMA	Tue, Jun 7, 2016	67.45	69.29	67.32	68.92
2566	NYSE	BMA	Mon, Jun 6, 2016	66.10	67.46	65.95	66.88
2565	NYSE	BMA	Fri, Jun 3, 2016	66.43	66.90	64.56	66.47
2564	NYSE	BMA	Thu, Jun 2, 2016	62.55	66.59	62.06	65.97
2563	NYSE	BMA	Wed, Jun 1, 2016	62.88	63.67	61.32	62.73
2562	NYSE	BMA	Tue, May 31, 2016	61.68	63.53	61.51	62.50
2561	NYSE	BMA	Fri, May 27, 2016	60.39	61.88	60.10	61.14
2560	NYSE	BMA	Thu, May 26, 2016	59.92	61.34	59.92	60.49
2559	NYSE	BMA	Wed, May 25, 2016	60.51	61.61	59.10	60.01
2558	NYSE	BMA	Tue, May 24, 2016	62.00	62.74	59.82	60.18
2557	NYSE	BMA	Mon, May 23, 2016	61.02	63.99	60.76	61.90
2556	NYSE	BMA	Fri, May 20, 2016	61.15	62.12	59.66	60.56
2555	NYSE	BMA	Thu, May 19, 2016	60.39	60.72	58.72	60.00
2554	NYSE	BMA	Wed, May 18, 2016	59.73	62.43	59.53	60.54
2553	NYSE	BMA	Tue, May 17, 2016	61.05	62.00	59.81	60.09
2552	NYSE	BMA	Mon, May 16, 2016	62.12	63.16	61.05	61.05
2551	NYSE	BMA	Fri, May 13, 2016	62.66	63.15	61.77	62.19
2550	NYSE	BMA	Thu, May 12, 2016	63.53	64.00	62.35	63.07
2549	NYSE	BMA	Wed, May 11, 2016	61.55	63.92	61.55	63.71
2548	NYSE	BMA	Tue, May 10, 2016	63.97	64.43	61.27	61.51
2547	NYSE	BMA	Mon, May 9, 2016	61.50	63.89	60.06	63.52
2546	NYSE	BMA	Fri, May 6, 2016	61.00	61.88	59.90	61.69
2545	NYSE	BMA	Thu, May 5, 2016	60.00	61.96	59.57	61.70
2544	NYSE	BMA	Wed, May 4, 2016	61.00	61.31	59.20	59.47
2543	NYSE	BMA	Tue, May 3, 2016	63.67	63.98	61.40	61.66
2542	NYSE	BMA	Mon, May 2, 2016	63.37	65.48	62.91	64.45
2541	NYSE	BMA	Fri, Apr 29, 2016	66.37	67.00	62.60	62.63
2540	NYSE	BMA	Thu, Apr 28, 2016	63.73	66.62	63.28	66.45
2539	NYSE	BMA	Wed, Apr 27, 2016	65.72	66.37	63.95	64.54
2538	NYSE	BMA	Tue, Apr 26, 2016	66.15	67.18	64.55	66.43
2537	NYSE	BMA	Mon, Apr 25, 2016	67.41	68.03	64.70	65.79
2536	NYSE	BMA	Fri, Apr 22, 2016	69.89	70.61	67.11	67.55
2535	NYSE	BMA	Thu, Apr 21, 2016	70.40	72.65	69.74	71.30
2534	NYSE	BMA	Wed, Apr 20, 2016	72.69	73.89	70.53	70.82
2533	NYSE	BMA	Tue, Apr 19, 2016	70.48	73.01	70.48	73.01
2532	NYSE	BMA	Mon, Apr 18, 2016	68.00	70.23	67.49	70.02
2531	NYSE	BMA	Fri, Apr 15, 2016	66.73	68.79	66.04	67.96
2530	NYSE	BMA	Thu, Apr 14, 2016	66.89	67.93	65.95	66.89
2529	NYSE	BMA	Wed, Apr 13, 2016	62.30	67.80	61.76	67.00
2528	NYSE	BMA	Tue, Apr 12, 2016	58.32	61.50	58.26	61.36
2527	NYSE	BMA	Mon, Apr 11, 2016	60.13	60.74	57.88	58.12
2526	NYSE	BMA	Fri, Apr 8, 2016	58.32	59.75	57.34	59.46
2525	NYSE	BMA	Thu, Apr 7, 2016	59.09	59.50	56.87	58.07
2524	NYSE	BMA	Wed, Apr 6, 2016	62.72	62.72	58.59	59.30
2523	NYSE	BMA	Tue, Apr 5, 2016	64.70	64.70	64.70	62.76
2522	NYSE	BMA	Mon, Apr 4, 2016	64.37	65.31	63.08	64.70
2521	NYSE	BMA	Fri, Apr 1, 2016	63.83	65.20	63.83	64.92
2520	NYSE	BMA	Thu, Mar 31, 2016	63.12	64.87	62.74	64.47
2519	NYSE	BMA	Wed, Mar 30, 2016	64.07	64.93	62.74	62.87
2518	NYSE	BMA	Tue, Mar 29, 2016	65.80	66.23	63.02	63.35
2517	NYSE	BMA	Mon, Mar 28, 2016	66.24	66.79	65.57	66.11
2516	NYSE	BMA	Thu, Mar 24, 2016	66.03	66.42	65.15	65.99
2515	NYSE	BMA	Wed, Mar 23, 2016	66.25	67.46	65.29	66.37
2514	NYSE	BMA	Tue, Mar 22, 2016	67.03	67.65	66.21	66.93
2513	NYSE	BMA	Mon, Mar 21, 2016	67.10	67.94	66.81	67.06
2512	NYSE	BMA	Fri, Mar 18, 2016	66.27	67.42	65.76	67.10
2511	NYSE	BMA	Thu, Mar 17, 2016	66.58	66.99	65.70	65.90
2510	NYSE	BMA	Wed, Mar 16, 2016	65.60	67.95	65.40	66.58
2509	NYSE	BMA	Tue, Mar 15, 2016	66.12	66.12	66.12	65.72
2508	NYSE	BMA	Mon, Mar 14, 2016	67.70	67.70	65.79	66.60
2507	NYSE	BMA	Fri, Mar 11, 2016	66.41	66.41	66.41	67.68
2506	NYSE	BMA	Thu, Mar 10, 2016	66.23	66.23	66.23	66.41
2505	NYSE	BMA	Wed, Mar 9, 2016	66.62	67.50	65.49	66.23
2504	NYSE	BMA	Tue, Mar 8, 2016	65.11	66.55	65.10	65.70
2503	NYSE	BMA	Mon, Mar 7, 2016	65.50	67.18	64.81	65.78
2502	NYSE	BMA	Fri, Mar 4, 2016	68.00	68.64	64.72	66.14
2501	NYSE	BMA	Thu, Mar 3, 2016	70.41	70.41	70.41	68.62
2500	NYSE	BMA	Wed, Mar 2, 2016	67.51	70.83	67.47	70.41
2499	NYSE	BMA	Tue, Mar 1, 2016	67.94	68.69	64.85	67.51
2498	NYSE	BMA	Mon, Feb 29, 2016	70.46	74.06	67.13	67.20
2497	NYSE	BMA	Fri, Feb 26, 2016	72.81	74.64	68.58	69.88
2496	NYSE	BMA	Thu, Feb 25, 2016	69.10	73.48	69.10	72.27
2495	NYSE	BMA	Wed, Feb 24, 2016	66.93	69.98	66.80	69.31
2494	NYSE	BMA	Tue, Feb 23, 2016	67.93	68.60	66.68	68.26
2493	NYSE	BMA	Mon, Feb 22, 2016	68.49	70.31	66.65	67.92
2492	NYSE	BMA	Fri, Feb 19, 2016	68.16	68.53	66.73	67.47
2491	NYSE	BMA	Thu, Feb 18, 2016	67.17	69.41	66.11	68.94
2490	NYSE	BMA	Wed, Feb 17, 2016	67.15	68.06	65.59	66.67
2489	NYSE	BMA	Tue, Feb 16, 2016	64.69	66.41	64.69	66.41
2488	NYSE	BMA	Fri, Feb 12, 2016	63.47	65.10	62.63	64.18
2487	NYSE	BMA	Thu, Feb 11, 2016	62.81	64.15	60.99	62.23
2486	NYSE	BMA	Wed, Feb 10, 2016	64.39	66.08	63.38	64.54
2485	NYSE	BMA	Tue, Feb 9, 2016	64.00	64.55	62.87	64.13
2484	NYSE	BMA	Mon, Feb 8, 2016	62.83	65.98	62.17	64.48
2483	NYSE	BMA	Fri, Feb 5, 2016	63.00	64.37	62.58	63.90
2482	NYSE	BMA	Thu, Feb 4, 2016	59.72	63.42	59.30	63.25
2481	NYSE	BMA	Wed, Feb 3, 2016	62.56	62.56	58.82	59.56
2480	NYSE	BMA	Tue, Feb 2, 2016	62.55	62.91	61.53	61.87
2479	NYSE	BMA	Mon, Feb 1, 2016	62.78	63.86	61.48	63.68
2478	NYSE	BMA	Fri, Jan 29, 2016	61.00	64.00	60.67	63.97
2477	NYSE	BMA	Thu, Jan 28, 2016	60.83	60.90	60.21	60.85
2476	NYSE	BMA	Wed, Jan 27, 2016	59.94	60.93	59.63	60.52
2475	NYSE	BMA	Tue, Jan 26, 2016	58.77	61.17	57.74	59.87
2474	NYSE	BMA	Mon, Jan 25, 2016	59.15	59.99	58.37	58.79
2473	NYSE	BMA	Fri, Jan 22, 2016	57.77	59.49	56.96	59.18
2472	NYSE	BMA	Thu, Jan 21, 2016	54.80	56.89	53.75	56.64
2471	NYSE	BMA	Wed, Jan 20, 2016	57.50	57.76	52.88	55.46
2470	NYSE	BMA	Tue, Jan 19, 2016	58.13	58.81	57.30	58.26
2469	NYSE	BMA	Fri, Jan 15, 2016	59.12	59.12	55.30	57.87
2468	NYSE	BMA	Thu, Jan 14, 2016	60.09	60.28	58.82	59.14
2467	NYSE	BMA	Wed, Jan 13, 2016	59.83	60.74	59.41	60.33
2466	NYSE	BMA	Tue, Jan 12, 2016	58.65	59.70	57.99	59.39
2465	NYSE	BMA	Mon, Jan 11, 2016	57.20	58.74	56.87	58.27
2464	NYSE	BMA	Fri, Jan 8, 2016	58.28	58.49	56.18	56.49
2463	NYSE	BMA	Thu, Jan 7, 2016	56.04	58.07	55.93	57.58
2462	NYSE	BMA	Wed, Jan 6, 2016	57.67	58.93	57.23	57.63
2461	NYSE	BMA	Tue, Jan 5, 2016	58.00	58.98	57.90	58.42
2460	NYSE	BMA	Mon, Jan 4, 2016	57.54	58.50	57.10	58.06
2459	NYSE	BMA	Thu, Dec 31, 2015	57.80	58.39	57.40	58.12
2458	NYSE	BMA	Wed, Dec 30, 2015	57.10	58.35	56.51	57.75
2457	NYSE	BMA	Tue, Dec 29, 2015	56.79	57.76	56.25	57.06
2456	NYSE	BMA	Mon, Dec 28, 2015	55.28	56.95	54.45	56.61
2455	NYSE	BMA	Thu, Dec 24, 2015	56.00	56.69	55.62	55.78
2454	NYSE	BMA	Wed, Dec 23, 2015	54.24	56.40	54.24	56.25
2453	NYSE	BMA	Tue, Dec 22, 2015	54.27	55.19	53.70	54.51
2452	NYSE	BMA	Mon, Dec 21, 2015	52.97	55.01	52.58	54.40
2451	NYSE	BMA	Fri, Dec 18, 2015	57.08	58.00	52.91	53.25
2450	NYSE	BMA	Thu, Dec 17, 2015	55.22	58.98	55.22	57.18
2449	NYSE	BMA	Wed, Dec 16, 2015	54.44	55.86	53.81	55.67
2448	NYSE	BMA	Tue, Dec 15, 2015	53.03	55.20	52.69	54.63
2447	NYSE	BMA	Mon, Dec 14, 2015	54.51	54.51	51.60	52.25
2446	NYSE	BMA	Fri, Dec 11, 2015	55.20	56.38	54.52	54.64
2445	NYSE	BMA	Thu, Dec 10, 2015	57.33	58.32	56.20	56.42
2444	NYSE	BMA	Wed, Dec 9, 2015	56.31	59.08	56.31	57.61
2443	NYSE	BMA	Tue, Dec 8, 2015	55.35	56.65	55.23	56.40
2442	NYSE	BMA	Mon, Dec 7, 2015	56.17	56.55	53.88	55.71
2441	NYSE	BMA	Fri, Dec 4, 2015	55.54	56.86	54.69	56.29
2440	NYSE	BMA	Thu, Dec 3, 2015	57.85	58.45	54.40	55.68
2439	NYSE	BMA	Wed, Dec 2, 2015	57.48	57.62	55.73	57.08
2438	NYSE	BMA	Tue, Dec 1, 2015	58.17	58.74	56.21	57.21
2437	NYSE	BMA	Mon, Nov 30, 2015	57.70	58.89	56.73	57.89
2436	NYSE	BMA	Fri, Nov 27, 2015	58.09	59.50	56.75	57.03
2435	NYSE	BMA	Wed, Nov 25, 2015	61.22	61.89	56.16	57.49
2434	NYSE	BMA	Tue, Nov 24, 2015	62.20	62.94	60.34	61.22
2433	NYSE	BMA	Mon, Nov 23, 2015	69.50	69.50	59.33	62.36
2432	NYSE	BMA	Fri, Nov 20, 2015	64.78	69.75	63.69	68.02
2431	NYSE	BMA	Thu, Nov 19, 2015	64.99	65.29	63.51	64.15
2430	NYSE	BMA	Wed, Nov 18, 2015	66.31	67.20	63.31	64.28
2429	NYSE	BMA	Tue, Nov 17, 2015	65.20	67.91	64.96	65.66
2428	NYSE	BMA	Mon, Nov 16, 2015	62.50	65.73	62.41	65.00
2427	NYSE	BMA	Fri, Nov 13, 2015	62.11	62.53	61.30	62.17
2426	NYSE	BMA	Thu, Nov 12, 2015	60.73	62.91	59.71	61.63
2425	NYSE	BMA	Wed, Nov 11, 2015	61.70	63.44	60.85	61.77
2424	NYSE	BMA	Tue, Nov 10, 2015	59.96	61.24	59.00	60.69
2423	NYSE	BMA	Mon, Nov 9, 2015	60.33	61.62	59.25	59.96
2422	NYSE	BMA	Fri, Nov 6, 2015	60.33	61.50	59.48	59.99
2421	NYSE	BMA	Thu, Nov 5, 2015	60.21	61.37	59.30	59.61
2420	NYSE	BMA	Wed, Nov 4, 2015	60.61	60.81	59.50	60.16
2419	NYSE	BMA	Tue, Nov 3, 2015	60.11	61.12	58.53	60.44
2418	NYSE	BMA	Mon, Nov 2, 2015	61.83	63.75	60.24	60.88
2417	NYSE	BMA	Fri, Oct 30, 2015	63.00	63.98	58.53	61.73
2416	NYSE	BMA	Thu, Oct 29, 2015	61.97	64.88	61.97	63.46
2415	NYSE	BMA	Wed, Oct 28, 2015	55.38	64.79	55.38	62.85
2414	NYSE	BMA	Tue, Oct 27, 2015	54.20	55.49	53.69	55.38
2413	NYSE	BMA	Mon, Oct 26, 2015	55.00	57.13	53.53	54.99
2412	NYSE	BMA	Fri, Oct 23, 2015	43.71	46.19	43.70	45.68
2411	NYSE	BMA	Thu, Oct 22, 2015	44.32	44.55	42.77	43.62
2410	NYSE	BMA	Wed, Oct 21, 2015	45.42	45.42	43.43	43.75
2409	NYSE	BMA	Tue, Oct 20, 2015	44.30	45.35	43.94	44.96
2408	NYSE	BMA	Mon, Oct 19, 2015	45.45	45.45	43.86	44.22
2407	NYSE	BMA	Fri, Oct 16, 2015	45.11	46.07	43.36	45.73
2406	NYSE	BMA	Thu, Oct 15, 2015	44.94	45.19	44.21	44.94
2405	NYSE	BMA	Wed, Oct 14, 2015	44.83	45.44	43.40	44.53
2404	NYSE	BMA	Tue, Oct 13, 2015	45.56	45.56	44.26	44.80
2403	NYSE	BMA	Mon, Oct 12, 2015	43.27	47.24	43.15	46.30
2402	NYSE	BMA	Fri, Oct 9, 2015	43.80	44.00	42.61	43.35
2401	NYSE	BMA	Thu, Oct 8, 2015	39.91	44.53	39.41	43.80
2400	NYSE	BMA	Wed, Oct 7, 2015	38.23	40.20	38.23	39.89
2399	NYSE	BMA	Tue, Oct 6, 2015	38.52	39.13	37.74	38.17
2398	NYSE	BMA	Mon, Oct 5, 2015	38.08	39.60	38.08	38.63
2397	NYSE	BMA	Fri, Oct 2, 2015	36.56	37.69	35.93	37.69
2396	NYSE	BMA	Thu, Oct 1, 2015	38.40	38.62	37.01	37.15
2395	NYSE	BMA	Wed, Sep 30, 2015	38.45	39.00	37.70	38.40
2394	NYSE	BMA	Tue, Sep 29, 2015	37.95	39.20	37.34	37.92
2393	NYSE	BMA	Mon, Sep 28, 2015	39.50	39.50	36.25	37.77
2392	NYSE	BMA	Fri, Sep 25, 2015	39.02	40.89	38.51	39.85
2391	NYSE	BMA	Thu, Sep 24, 2015	38.03	38.71	37.38	38.60
2390	NYSE	BMA	Wed, Sep 23, 2015	39.71	40.95	37.82	38.42
2389	NYSE	BMA	Tue, Sep 22, 2015	40.45	40.90	39.01	39.74
2388	NYSE	BMA	Mon, Sep 21, 2015	43.49	43.64	40.81	41.10
2387	NYSE	BMA	Fri, Sep 18, 2015	43.19	44.21	42.49	43.37
2386	NYSE	BMA	Thu, Sep 17, 2015	45.57	45.73	43.43	43.65
2385	NYSE	BMA	Wed, Sep 16, 2015	46.20	47.07	45.00	45.56
2384	NYSE	BMA	Tue, Sep 15, 2015	46.35	47.21	45.85	46.23
2383	NYSE	BMA	Mon, Sep 14, 2015	47.49	48.05	46.13	46.26
2382	NYSE	BMA	Fri, Sep 11, 2015	47.49	47.68	46.71	47.57
2381	NYSE	BMA	Thu, Sep 10, 2015	46.63	47.90	46.41	47.82
2380	NYSE	BMA	Wed, Sep 9, 2015	47.53	48.46	46.64	46.84
2379	NYSE	BMA	Tue, Sep 8, 2015	46.22	47.39	45.77	46.88
2378	NYSE	BMA	Fri, Sep 4, 2015	44.09	45.49	43.67	45.31
2377	NYSE	BMA	Thu, Sep 3, 2015	43.75	45.71	43.06	44.84
2376	NYSE	BMA	Wed, Sep 2, 2015	44.72	44.72	42.75	43.79
2375	NYSE	BMA	Tue, Sep 1, 2015	43.98	45.24	43.18	43.85
2374	NYSE	BMA	Mon, Aug 31, 2015	44.25	45.67	42.01	44.76
2373	NYSE	BMA	Fri, Aug 28, 2015	45.45	47.24	44.25	45.18
2372	NYSE	BMA	Thu, Aug 27, 2015	43.78	45.74	42.81	45.15
2371	NYSE	BMA	Wed, Aug 26, 2015	41.33	43.60	41.22	43.27
2370	NYSE	BMA	Tue, Aug 25, 2015	41.94	44.22	40.37	40.47
2369	NYSE	BMA	Mon, Aug 24, 2015	40.00	42.20	37.02	40.39
2368	NYSE	BMA	Fri, Aug 21, 2015	44.06	44.07	40.94	43.55
2367	NYSE	BMA	Thu, Aug 20, 2015	44.94	45.16	44.00	44.59
2366	NYSE	BMA	Wed, Aug 19, 2015	47.90	47.90	45.03	45.67
2365	NYSE	BMA	Tue, Aug 18, 2015	48.56	48.60	47.38	47.79
2364	NYSE	BMA	Mon, Aug 17, 2015	48.18	49.30	47.31	48.64
2363	NYSE	BMA	Fri, Aug 14, 2015	51.74	51.74	47.73	48.27
2362	NYSE	BMA	Thu, Aug 13, 2015	48.10	51.97	47.95	51.52
2361	NYSE	BMA	Wed, Aug 12, 2015	47.71	48.58	47.34	48.43
2360	NYSE	BMA	Tue, Aug 11, 2015	50.33	50.33	47.17	48.22
2359	NYSE	BMA	Mon, Aug 10, 2015	47.13	50.19	45.71	49.81
2358	NYSE	BMA	Fri, Aug 7, 2015	44.97	47.55	44.87	46.90
2357	NYSE	BMA	Thu, Aug 6, 2015	42.51	46.00	42.11	44.89
2356	NYSE	BMA	Wed, Aug 5, 2015	41.53	43.08	41.25	42.52
2355	NYSE	BMA	Tue, Aug 4, 2015	43.16	43.73	41.17	41.33
2354	NYSE	BMA	Mon, Aug 3, 2015	42.50	43.72	42.50	43.22
2353	NYSE	BMA	Fri, Jul 31, 2015	43.34	44.60	42.56	42.71
2352	NYSE	BMA	Thu, Jul 30, 2015	42.25	43.27	42.19	42.99
2351	NYSE	BMA	Wed, Jul 29, 2015	42.24	42.79	41.53	42.48
2350	NYSE	BMA	Tue, Jul 28, 2015	42.07	42.66	41.61	42.14
2349	NYSE	BMA	Mon, Jul 27, 2015	41.96	42.39	41.51	41.77
2348	NYSE	BMA	Fri, Jul 24, 2015	44.35	44.35	42.14	42.49
2347	NYSE	BMA	Thu, Jul 23, 2015	45.68	45.68	44.05	44.27
2346	NYSE	BMA	Wed, Jul 22, 2015	46.76	46.98	45.56	45.80
2345	NYSE	BMA	Tue, Jul 21, 2015	47.56	47.71	45.44	46.76
2344	NYSE	BMA	Mon, Jul 20, 2015	50.35	50.36	47.30	47.37
2343	NYSE	BMA	Fri, Jul 17, 2015	50.01	51.00	49.79	50.12
2342	NYSE	BMA	Thu, Jul 16, 2015	50.32	51.72	49.97	50.11
2341	NYSE	BMA	Wed, Jul 15, 2015	49.30	50.49	49.07	50.16
2340	NYSE	BMA	Tue, Jul 14, 2015	48.22	50.15	47.84	49.36
2339	NYSE	BMA	Mon, Jul 13, 2015	47.48	48.55	47.23	48.02
2338	NYSE	BMA	Fri, Jul 10, 2015	46.54	47.70	46.34	47.35
2337	NYSE	BMA	Thu, Jul 9, 2015	45.51	46.78	45.35	46.09
2336	NYSE	BMA	Wed, Jul 8, 2015	45.20	45.97	44.52	45.28
2335	NYSE	BMA	Tue, Jul 7, 2015	45.15	45.73	44.05	45.20
2334	NYSE	BMA	Mon, Jul 6, 2015	44.69	46.00	44.45	44.90
2333	NYSE	BMA	Thu, Jul 2, 2015	45.13	45.42	44.00	45.05
2332	NYSE	BMA	Wed, Jul 1, 2015	46.24	46.49	44.74	45.20
2331	NYSE	BMA	Tue, Jun 30, 2015	45.99	46.90	45.32	45.60
2330	NYSE	BMA	Mon, Jun 29, 2015	46.38	46.38	45.01	45.68
2329	NYSE	BMA	Fri, Jun 26, 2015	47.12	47.66	46.29	47.05
2328	NYSE	BMA	Thu, Jun 25, 2015	46.01	46.76	45.31	46.10
2327	NYSE	BMA	Wed, Jun 24, 2015	46.99	47.28	45.60	45.87
2326	NYSE	BMA	Tue, Jun 23, 2015	47.41	47.55	46.19	46.99
2325	NYSE	BMA	Mon, Jun 22, 2015	45.04	48.60	45.04	47.58
2324	NYSE	BMA	Fri, Jun 19, 2015	44.24	46.54	43.90	45.54
2323	NYSE	BMA	Thu, Jun 18, 2015	45.12	45.83	44.13	44.26
2322	NYSE	BMA	Wed, Jun 17, 2015	47.40	47.40	44.45	45.12
2321	NYSE	BMA	Tue, Jun 16, 2015	49.42	49.64	47.58	47.70
2320	NYSE	BMA	Mon, Jun 15, 2015	50.21	50.21	48.47	49.09
2319	NYSE	BMA	Fri, Jun 12, 2015	50.68	50.84	49.71	50.60
2318	NYSE	BMA	Thu, Jun 11, 2015	52.16	53.19	50.44	51.07
2317	NYSE	BMA	Wed, Jun 10, 2015	53.16	53.53	51.55	51.91
2316	NYSE	BMA	Tue, Jun 9, 2015	52.08	53.00	52.08	52.79
2315	NYSE	BMA	Mon, Jun 8, 2015	53.62	53.84	52.02	52.02
2314	NYSE	BMA	Fri, Jun 5, 2015	54.86	54.86	52.52	53.78
2313	NYSE	BMA	Thu, Jun 4, 2015	52.61	54.77	52.39	54.48
2312	NYSE	BMA	Wed, Jun 3, 2015	54.37	54.65	51.77	52.95
2311	NYSE	BMA	Tue, Jun 2, 2015	50.19	54.83	50.19	54.10
2310	NYSE	BMA	Mon, Jun 1, 2015	49.17	50.46	48.18	50.42
2309	NYSE	BMA	Fri, May 29, 2015	51.15	51.15	49.52	49.52
2308	NYSE	BMA	Thu, May 28, 2015	51.69	51.93	50.92	51.32
2307	NYSE	BMA	Wed, May 27, 2015	52.36	52.79	51.28	51.96
2306	NYSE	BMA	Tue, May 26, 2015	53.09	53.09	51.98	52.35
2305	NYSE	BMA	Fri, May 22, 2015	53.75	53.77	52.12	53.12
2304	NYSE	BMA	Thu, May 21, 2015	54.10	54.62	53.56	53.89
2303	NYSE	BMA	Wed, May 20, 2015	54.30	54.44	53.42	54.11
2302	NYSE	BMA	Tue, May 19, 2015	55.21	55.59	53.79	54.12
2301	NYSE	BMA	Mon, May 18, 2015	54.12	55.29	53.63	54.91
2300	NYSE	BMA	Fri, May 15, 2015	54.53	54.73	53.94	54.23
2299	NYSE	BMA	Thu, May 14, 2015	54.79	55.33	54.40	54.54
2298	NYSE	BMA	Wed, May 13, 2015	54.63	55.25	54.04	54.56
2297	NYSE	BMA	Tue, May 12, 2015	54.01	54.75	53.84	54.53
2296	NYSE	BMA	Mon, May 11, 2015	53.54	55.01	53.54	54.62
2295	NYSE	BMA	Fri, May 8, 2015	53.20	54.22	53.08	53.72
2294	NYSE	BMA	Thu, May 7, 2015	53.19	53.19	51.78	53.02
2293	NYSE	BMA	Wed, May 6, 2015	54.27	54.28	52.68	53.41
2292	NYSE	BMA	Tue, May 5, 2015	55.78	56.12	53.36	54.03
2291	NYSE	BMA	Mon, May 4, 2015	54.39	56.57	54.39	55.52
2290	NYSE	BMA	Fri, May 1, 2015	55.59	55.59	54.26	54.43
2289	NYSE	BMA	Thu, Apr 30, 2015	56.72	57.20	55.24	55.25
2288	NYSE	BMA	Wed, Apr 29, 2015	57.26	57.74	56.44	56.78
2287	NYSE	BMA	Tue, Apr 28, 2015	57.01	57.88	56.45	57.88
2286	NYSE	BMA	Mon, Apr 27, 2015	57.80	59.26	56.86	57.10
2285	NYSE	BMA	Fri, Apr 24, 2015	57.67	58.81	57.28	57.70
2284	NYSE	BMA	Thu, Apr 23, 2015	55.50	58.75	55.50	57.53
2283	NYSE	BMA	Wed, Apr 22, 2015	53.77	56.15	53.77	55.65
2282	NYSE	BMA	Tue, Apr 21, 2015	53.83	54.06	53.18	53.69
2281	NYSE	BMA	Mon, Apr 20, 2015	54.43	55.27	53.39	53.90
2280	NYSE	BMA	Fri, Apr 17, 2015	54.42	54.92	53.70	54.24
2279	NYSE	BMA	Thu, Apr 16, 2015	55.62	55.95	54.42	54.90
2278	NYSE	BMA	Wed, Apr 15, 2015	55.51	55.73	53.49	55.61
2277	NYSE	BMA	Tue, Apr 14, 2015	57.56	58.57	55.30	55.30
2276	NYSE	BMA	Mon, Apr 13, 2015	57.23	57.80	56.15	56.65
2275	NYSE	BMA	Fri, Apr 10, 2015	57.96	58.79	57.01	57.10
2274	NYSE	BMA	Thu, Apr 9, 2015	58.23	59.58	57.08	57.51
2273	NYSE	BMA	Wed, Apr 8, 2015	59.48	59.62	57.71	58.42
2272	NYSE	BMA	Tue, Apr 7, 2015	59.06	59.74	58.58	59.21
2271	NYSE	BMA	Mon, Apr 6, 2015	57.98	59.63	57.98	59.05
2270	NYSE	BMA	Thu, Apr 2, 2015	58.93	59.64	57.84	58.14
2269	NYSE	BMA	Wed, Apr 1, 2015	57.18	59.45	56.00	58.56
2268	NYSE	BMA	Tue, Mar 31, 2015	60.96	61.50	56.52	57.20
2267	NYSE	BMA	Mon, Mar 30, 2015	59.15	61.09	59.15	60.79
2266	NYSE	BMA	Fri, Mar 27, 2015	58.36	59.23	57.11	59.00
2265	NYSE	BMA	Thu, Mar 26, 2015	60.30	60.76	57.74	58.58
2264	NYSE	BMA	Wed, Mar 25, 2015	61.23	62.98	59.45	60.46
2263	NYSE	BMA	Tue, Mar 24, 2015	61.91	62.00	59.37	61.25
2262	NYSE	BMA	Mon, Mar 23, 2015	64.81	66.10	61.49	62.34
2261	NYSE	BMA	Fri, Mar 20, 2015	64.95	66.43	64.63	64.73
2260	NYSE	BMA	Thu, Mar 19, 2015	65.75	67.00	63.46	64.95
2259	NYSE	BMA	Wed, Mar 18, 2015	66.16	66.16	64.35	65.58
2258	NYSE	BMA	Tue, Mar 17, 2015	61.69	66.30	61.04	66.25
2257	NYSE	BMA	Mon, Mar 16, 2015	57.19	62.14	57.19	61.59
2256	NYSE	BMA	Fri, Mar 13, 2015	56.65	57.57	55.24	57.19
2255	NYSE	BMA	Thu, Mar 12, 2015	56.74	57.89	56.30	57.37
2254	NYSE	BMA	Wed, Mar 11, 2015	56.40	56.68	56.20	56.43
2253	NYSE	BMA	Tue, Mar 10, 2015	56.35	57.08	55.77	56.28
2252	NYSE	BMA	Mon, Mar 9, 2015	56.38	57.10	54.29	56.34
2251	NYSE	BMA	Fri, Mar 6, 2015	55.10	57.01	55.00	56.08
2250	NYSE	BMA	Thu, Mar 5, 2015	51.75	55.54	51.75	55.10
2249	NYSE	BMA	Wed, Mar 4, 2015	51.01	52.20	50.14	51.81
2248	NYSE	BMA	Tue, Mar 3, 2015	51.10	51.80	48.96	50.87
2247	NYSE	BMA	Mon, Mar 2, 2015	50.85	51.80	50.01	51.16
2246	NYSE	BMA	Fri, Feb 27, 2015	50.72	51.39	50.18	50.60
2245	NYSE	BMA	Thu, Feb 26, 2015	54.36	54.67	50.11	51.31
2244	NYSE	BMA	Wed, Feb 25, 2015	55.60	56.07	53.89	54.13
2243	NYSE	BMA	Tue, Feb 24, 2015	54.89	56.53	53.15	55.80
2242	NYSE	BMA	Mon, Feb 23, 2015	53.50	56.24	53.43	55.71
2241	NYSE	BMA	Fri, Feb 20, 2015	52.20	53.50	51.74	53.42
2240	NYSE	BMA	Thu, Feb 19, 2015	51.85	52.25	50.26	52.17
2239	NYSE	BMA	Wed, Feb 18, 2015	51.94	52.60	50.94	52.03
2238	NYSE	BMA	Tue, Feb 17, 2015	49.29	52.89	49.29	51.81
2237	NYSE	BMA	Fri, Feb 13, 2015	47.80	49.80	47.79	49.50
2236	NYSE	BMA	Thu, Feb 12, 2015	45.36	48.00	45.16	47.98
2235	NYSE	BMA	Wed, Feb 11, 2015	44.23	45.41	44.23	45.19
2234	NYSE	BMA	Tue, Feb 10, 2015	43.07	44.75	42.94	44.48
2233	NYSE	BMA	Mon, Feb 9, 2015	42.53	43.20	42.40	43.09
2232	NYSE	BMA	Fri, Feb 6, 2015	41.58	43.00	41.35	42.81
2231	NYSE	BMA	Thu, Feb 5, 2015	41.99	42.69	41.79	41.95
2230	NYSE	BMA	Wed, Feb 4, 2015	40.67	42.30	40.67	42.27
2229	NYSE	BMA	Tue, Feb 3, 2015	40.43	41.54	40.43	41.35
2228	NYSE	BMA	Mon, Feb 2, 2015	38.77	40.17	38.48	40.16
2227	NYSE	BMA	Fri, Jan 30, 2015	38.00	38.89	38.00	38.64
2226	NYSE	BMA	Thu, Jan 29, 2015	38.91	39.35	38.18	38.26
2225	NYSE	BMA	Wed, Jan 28, 2015	39.56	39.56	38.05	38.56
2224	NYSE	BMA	Tue, Jan 27, 2015	38.59	40.00	38.32	39.59
2223	NYSE	BMA	Mon, Jan 26, 2015	39.99	40.23	38.73	38.81
2222	NYSE	BMA	Fri, Jan 23, 2015	39.87	40.20	38.99	40.06
2221	NYSE	BMA	Thu, Jan 22, 2015	40.76	40.76	38.20	40.14
2220	NYSE	BMA	Wed, Jan 21, 2015	41.24	41.27	40.46	40.76
2219	NYSE	BMA	Tue, Jan 20, 2015	43.00	43.00	41.23	41.47
2218	NYSE	BMA	Fri, Jan 16, 2015	43.32	43.32	42.10	43.10
2217	NYSE	BMA	Thu, Jan 15, 2015	43.47	43.92	42.56	43.07
2216	NYSE	BMA	Wed, Jan 14, 2015	42.96	43.23	41.67	43.23
2215	NYSE	BMA	Tue, Jan 13, 2015	42.50	42.97	41.68	42.97
2214	NYSE	BMA	Mon, Jan 12, 2015	41.90	41.93	40.55	41.85
2213	NYSE	BMA	Fri, Jan 9, 2015	41.69	42.60	41.48	42.08
2212	NYSE	BMA	Thu, Jan 8, 2015	41.24	42.39	40.52	41.68
2211	NYSE	BMA	Wed, Jan 7, 2015	40.71	41.67	40.43	40.75
2210	NYSE	BMA	Tue, Jan 6, 2015	40.34	40.79	39.80	39.97
2209	NYSE	BMA	Mon, Jan 5, 2015	40.84	40.95	39.50	40.31
2208	NYSE	BMA	Fri, Jan 2, 2015	44.38	44.38	41.58	41.80
2207	NYSE	BMA	Wed, Dec 31, 2014	42.93	44.20	42.93	43.73
2206	NYSE	BMA	Tue, Dec 30, 2014	43.53	44.38	42.37	43.00
2205	NYSE	BMA	Mon, Dec 29, 2014	42.84	43.64	42.63	43.54
2204	NYSE	BMA	Fri, Dec 26, 2014	43.37	43.37	42.65	42.78
2203	NYSE	BMA	Wed, Dec 24, 2014	44.21	44.21	42.80	43.38
2202	NYSE	BMA	Tue, Dec 23, 2014	43.98	44.92	43.17	44.00
2201	NYSE	BMA	Mon, Dec 22, 2014	42.94	43.58	41.71	43.08
2200	NYSE	BMA	Fri, Dec 19, 2014	40.56	42.88	40.25	42.55
2199	NYSE	BMA	Thu, Dec 18, 2014	39.71	40.71	38.57	40.22
2198	NYSE	BMA	Wed, Dec 17, 2014	38.61	39.70	38.40	38.50
2197	NYSE	BMA	Tue, Dec 16, 2014	38.20	38.70	37.98	38.31
2196	NYSE	BMA	Mon, Dec 15, 2014	40.50	40.84	37.82	38.48
2195	NYSE	BMA	Fri, Dec 12, 2014	40.54	41.32	40.14	40.46
2194	NYSE	BMA	Thu, Dec 11, 2014	39.88	41.26	39.19	40.88
2193	NYSE	BMA	Wed, Dec 10, 2014	41.85	42.70	39.69	40.00
2192	NYSE	BMA	Tue, Dec 9, 2014	44.54	45.54	42.01	42.22
2191	NYSE	BMA	Mon, Dec 8, 2014	45.68	47.20	45.33	45.75
2190	NYSE	BMA	Fri, Dec 5, 2014	43.95	45.82	43.25	45.69
2189	NYSE	BMA	Thu, Dec 4, 2014	43.21	43.76	42.50	43.57
2188	NYSE	BMA	Wed, Dec 3, 2014	42.35	43.23	41.90	42.89
2187	NYSE	BMA	Tue, Dec 2, 2014	41.99	42.68	41.41	42.07
2186	NYSE	BMA	Mon, Dec 1, 2014	42.00	42.00	40.73	41.80
2185	NYSE	BMA	Fri, Nov 28, 2014	44.21	44.21	42.00	42.31
2184	NYSE	BMA	Wed, Nov 26, 2014	44.04	44.94	43.45	44.64
2183	NYSE	BMA	Tue, Nov 25, 2014	45.06	45.06	43.40	44.13
2182	NYSE	BMA	Mon, Nov 24, 2014	43.46	45.84	43.30	44.58
2181	NYSE	BMA	Fri, Nov 21, 2014	43.28	43.66	42.44	43.32
2180	NYSE	BMA	Thu, Nov 20, 2014	42.13	43.34	42.00	42.23
2179	NYSE	BMA	Wed, Nov 19, 2014	41.63	43.52	41.25	42.55
2178	NYSE	BMA	Tue, Nov 18, 2014	41.19	42.49	41.10	41.58
2177	NYSE	BMA	Mon, Nov 17, 2014	40.12	41.59	39.72	41.07
2176	NYSE	BMA	Fri, Nov 14, 2014	40.42	41.17	39.72	40.02
2175	NYSE	BMA	Thu, Nov 13, 2014	40.43	40.76	40.10	40.60
2174	NYSE	BMA	Wed, Nov 12, 2014	40.17	40.55	40.11	40.47
2173	NYSE	BMA	Tue, Nov 11, 2014	40.19	41.18	39.08	40.30
2172	NYSE	BMA	Mon, Nov 10, 2014	40.90	41.71	40.10	40.28
2171	NYSE	BMA	Fri, Nov 7, 2014	41.31	42.18	40.69	41.05
2170	NYSE	BMA	Thu, Nov 6, 2014	42.58	42.58	40.58	41.60
2169	NYSE	BMA	Wed, Nov 5, 2014	42.82	42.99	41.00	42.59
2168	NYSE	BMA	Tue, Nov 4, 2014	41.17	43.18	41.17	42.37
2167	NYSE	BMA	Mon, Nov 3, 2014	42.16	43.26	40.83	41.47
2166	NYSE	BMA	Fri, Oct 31, 2014	40.41	42.28	40.30	42.24
2165	NYSE	BMA	Thu, Oct 30, 2014	38.30	39.80	37.38	39.55
2164	NYSE	BMA	Wed, Oct 29, 2014	38.78	39.43	37.40	37.44
2163	NYSE	BMA	Tue, Oct 28, 2014	37.12	38.94	37.10	38.73
2162	NYSE	BMA	Mon, Oct 27, 2014	36.58	36.86	35.35	36.55
2161	NYSE	BMA	Fri, Oct 24, 2014	35.99	37.59	35.59	37.20
2160	NYSE	BMA	Thu, Oct 23, 2014	35.11	36.93	35.08	36.00
2159	NYSE	BMA	Wed, Oct 22, 2014	35.45	36.56	34.65	34.93
2158	NYSE	BMA	Tue, Oct 21, 2014	34.71	35.58	34.50	35.57
2157	NYSE	BMA	Mon, Oct 20, 2014	33.61	35.87	33.39	34.68
2156	NYSE	BMA	Fri, Oct 17, 2014	32.32	34.84	32.25	33.61
2155	NYSE	BMA	Thu, Oct 16, 2014	30.46	32.68	29.86	31.91
2154	NYSE	BMA	Wed, Oct 15, 2014	31.39	32.05	28.03	31.84
2153	NYSE	BMA	Tue, Oct 14, 2014	31.56	32.30	31.00	31.86
2152	NYSE	BMA	Mon, Oct 13, 2014	31.90	32.94	31.29	31.37
2151	NYSE	BMA	Fri, Oct 10, 2014	32.34	33.00	30.76	31.81
2150	NYSE	BMA	Thu, Oct 9, 2014	34.01	34.08	32.35	32.36
2149	NYSE	BMA	Wed, Oct 8, 2014	33.66	34.42	33.05	34.31
2148	NYSE	BMA	Tue, Oct 7, 2014	34.46	34.79	33.19	33.29
2147	NYSE	BMA	Mon, Oct 6, 2014	35.46	36.13	34.21	34.45
2146	NYSE	BMA	Fri, Oct 3, 2014	36.61	37.14	35.00	35.08
2145	NYSE	BMA	Thu, Oct 2, 2014	38.65	38.65	35.76	36.56
2144	NYSE	BMA	Wed, Oct 1, 2014	39.37	40.17	38.62	38.71
2143	NYSE	BMA	Tue, Sep 30, 2014	39.69	40.16	39.28	39.61
2142	NYSE	BMA	Mon, Sep 29, 2014	39.20	39.93	38.81	39.64
2141	NYSE	BMA	Fri, Sep 26, 2014	39.07	40.21	38.89	40.00
2140	NYSE	BMA	Thu, Sep 25, 2014	39.83	39.98	39.02	39.09
2139	NYSE	BMA	Wed, Sep 24, 2014	40.27	40.29	39.38	40.00
2138	NYSE	BMA	Tue, Sep 23, 2014	41.56	41.67	39.76	40.27
2137	NYSE	BMA	Mon, Sep 22, 2014	39.84	41.70	39.78	41.55
2136	NYSE	BMA	Fri, Sep 19, 2014	40.99	41.21	39.50	40.42
2135	NYSE	BMA	Thu, Sep 18, 2014	40.80	41.63	40.64	41.17
2134	NYSE	BMA	Wed, Sep 17, 2014	41.56	41.87	40.34	40.84
2133	NYSE	BMA	Tue, Sep 16, 2014	39.38	41.86	39.04	41.57
2132	NYSE	BMA	Mon, Sep 15, 2014	39.87	40.26	38.37	39.47
2131	NYSE	BMA	Fri, Sep 12, 2014	38.28	40.45	38.25	39.88
2130	NYSE	BMA	Thu, Sep 11, 2014	38.22	38.60	38.15	38.31
2129	NYSE	BMA	Wed, Sep 10, 2014	37.73	38.81	37.44	38.25
2128	NYSE	BMA	Tue, Sep 9, 2014	37.50	37.89	36.22	37.80
2127	NYSE	BMA	Mon, Sep 8, 2014	38.27	38.97	37.19	37.80
2126	NYSE	BMA	Fri, Sep 5, 2014	36.61	38.45	36.41	38.27
2125	NYSE	BMA	Thu, Sep 4, 2014	37.35	38.14	36.44	36.72
2124	NYSE	BMA	Wed, Sep 3, 2014	35.46	37.79	35.10	37.39
2123	NYSE	BMA	Tue, Sep 2, 2014	34.74	35.44	33.93	35.24
2122	NYSE	BMA	Fri, Aug 29, 2014	35.46	35.63	34.65	34.93
2121	NYSE	BMA	Thu, Aug 28, 2014	35.54	35.58	35.05	35.40
2120	NYSE	BMA	Wed, Aug 27, 2014	34.75	35.89	34.52	35.42
2119	NYSE	BMA	Tue, Aug 26, 2014	35.34	35.34	34.60	34.76
2118	NYSE	BMA	Mon, Aug 25, 2014	34.86	37.05	34.76	35.21
2117	NYSE	BMA	Fri, Aug 22, 2014	34.18	34.95	34.09	34.78
2116	NYSE	BMA	Thu, Aug 21, 2014	34.44	35.35	33.87	34.20
2115	NYSE	BMA	Wed, Aug 20, 2014	35.40	35.40	33.56	34.63
2114	NYSE	BMA	Tue, Aug 19, 2014	36.28	36.56	35.24	35.51
2113	NYSE	BMA	Mon, Aug 18, 2014	35.40	36.77	35.40	35.93
2112	NYSE	BMA	Fri, Aug 15, 2014	35.42	35.92	34.57	35.39
2111	NYSE	BMA	Thu, Aug 14, 2014	36.05	36.67	35.17	35.47
2110	NYSE	BMA	Wed, Aug 13, 2014	36.17	36.35	34.87	36.03
2109	NYSE	BMA	Tue, Aug 12, 2014	35.91	37.14	35.75	36.07
2108	NYSE	BMA	Mon, Aug 11, 2014	36.61	37.28	36.00	36.21
2107	NYSE	BMA	Fri, Aug 8, 2014	37.76	37.76	35.96	37.10
2106	NYSE	BMA	Thu, Aug 7, 2014	37.10	38.94	35.80	37.54
2105	NYSE	BMA	Wed, Aug 6, 2014	36.93	37.52	35.67	36.77
2104	NYSE	BMA	Tue, Aug 5, 2014	40.28	40.76	36.50	36.85
2103	NYSE	BMA	Mon, Aug 4, 2014	41.95	42.62	40.32	40.83
2102	NYSE	BMA	Fri, Aug 1, 2014	41.01	42.34	38.28	42.00
2101	NYSE	BMA	Thu, Jul 31, 2014	43.36	43.36	39.29	42.32
2100	NYSE	BMA	Wed, Jul 30, 2014	43.05	51.96	43.05	44.94
2099	NYSE	BMA	Tue, Jul 29, 2014	38.45	39.89	36.05	39.76
2098	NYSE	BMA	Mon, Jul 28, 2014	41.48	42.32	37.76	38.08
2097	NYSE	BMA	Fri, Jul 25, 2014	43.20	43.38	41.20	41.88
2096	NYSE	BMA	Thu, Jul 24, 2014	42.80	45.28	42.61	43.44
2095	NYSE	BMA	Wed, Jul 23, 2014	42.63	42.80	41.53	41.85
2094	NYSE	BMA	Tue, Jul 22, 2014	43.63	44.59	41.18	43.33
2093	NYSE	BMA	Mon, Jul 21, 2014	44.97	45.80	42.62	43.56
2092	NYSE	BMA	Fri, Jul 18, 2014	42.61	45.28	42.61	44.97
2091	NYSE	BMA	Thu, Jul 17, 2014	43.21	43.75	42.09	42.28
2090	NYSE	BMA	Wed, Jul 16, 2014	42.46	43.13	40.94	43.05
2089	NYSE	BMA	Tue, Jul 15, 2014	45.33	45.45	42.17	42.25
2088	NYSE	BMA	Mon, Jul 14, 2014	45.76	48.71	44.26	45.92
2087	NYSE	BMA	Fri, Jul 11, 2014	43.09	46.34	42.24	46.02
2086	NYSE	BMA	Thu, Jul 10, 2014	41.42	44.67	40.75	43.81
2085	NYSE	BMA	Wed, Jul 9, 2014	39.12	43.40	38.97	42.62
2084	NYSE	BMA	Tue, Jul 8, 2014	39.00	39.30	38.56	38.94
2083	NYSE	BMA	Mon, Jul 7, 2014	39.14	41.20	38.51	39.41
2082	NYSE	BMA	Thu, Jul 3, 2014	38.70	40.00	38.08	39.37
2081	NYSE	BMA	Wed, Jul 2, 2014	37.00	38.84	36.59	38.51
2080	NYSE	BMA	Tue, Jul 1, 2014	36.02	37.73	36.02	36.98
2079	NYSE	BMA	Mon, Jun 30, 2014	35.79	36.07	34.66	36.03
2078	NYSE	BMA	Fri, Jun 27, 2014	35.80	36.06	34.84	35.67
2077	NYSE	BMA	Thu, Jun 26, 2014	36.41	37.13	35.44	35.89
2076	NYSE	BMA	Wed, Jun 25, 2014	35.08	38.26	34.92	37.63
2075	NYSE	BMA	Tue, Jun 24, 2014	36.79	37.90	34.92	34.99
2074	NYSE	BMA	Mon, Jun 23, 2014	36.19	37.58	34.81	37.26
2073	NYSE	BMA	Fri, Jun 20, 2014	31.23	36.00	31.11	35.71
2072	NYSE	BMA	Thu, Jun 19, 2014	32.48	32.75	31.04	31.23
2071	NYSE	BMA	Wed, Jun 18, 2014	31.40	33.31	29.87	32.80
2070	NYSE	BMA	Tue, Jun 17, 2014	31.70	32.19	30.16	31.79
2069	NYSE	BMA	Mon, Jun 16, 2014	33.71	33.87	30.44	31.71
2068	NYSE	BMA	Fri, Jun 13, 2014	33.40	33.90	32.90	33.68
2067	NYSE	BMA	Thu, Jun 12, 2014	34.46	34.80	32.93	33.25
2066	NYSE	BMA	Wed, Jun 11, 2014	37.50	37.99	34.15	34.65
2065	NYSE	BMA	Tue, Jun 10, 2014	37.00	37.80	36.65	37.48
2064	NYSE	BMA	Mon, Jun 9, 2014	34.50	37.09	34.27	37.01
2063	NYSE	BMA	Fri, Jun 6, 2014	35.40	35.67	34.56	34.98
2062	NYSE	BMA	Thu, Jun 5, 2014	34.40	35.25	33.78	35.09
2061	NYSE	BMA	Wed, Jun 4, 2014	34.04	34.72	33.25	33.94
2060	NYSE	BMA	Tue, Jun 3, 2014	32.07	34.35	31.79	33.83
2059	NYSE	BMA	Mon, Jun 2, 2014	31.86	32.27	30.86	32.10
2058	NYSE	BMA	Fri, May 30, 2014	30.77	31.98	30.77	31.63
2057	NYSE	BMA	Thu, May 29, 2014	29.14	31.35	29.14	31.06
2056	NYSE	BMA	Wed, May 28, 2014	29.17	29.58	28.50	28.98
2055	NYSE	BMA	Tue, May 27, 2014	30.16	30.16	28.62	29.09
2054	NYSE	BMA	Fri, May 23, 2014	30.26	30.48	29.89	30.03
2053	NYSE	BMA	Thu, May 22, 2014	30.22	30.60	29.95	30.31
2052	NYSE	BMA	Wed, May 21, 2014	30.02	30.96	29.70	30.09
2051	NYSE	BMA	Tue, May 20, 2014	29.66	30.23	29.46	30.01
2050	NYSE	BMA	Mon, May 19, 2014	29.50	29.93	29.22	29.68
2049	NYSE	BMA	Fri, May 16, 2014	29.50	29.78	28.84	29.77
2048	NYSE	BMA	Thu, May 15, 2014	29.86	29.91	29.00	29.41
2047	NYSE	BMA	Wed, May 14, 2014	30.40	30.72	29.70	30.00
2046	NYSE	BMA	Tue, May 13, 2014	31.14	31.34	30.00	30.25
2045	NYSE	BMA	Mon, May 12, 2014	31.86	32.19	30.64	30.88
2044	NYSE	BMA	Fri, May 9, 2014	30.67	31.53	30.55	31.36
2043	NYSE	BMA	Thu, May 8, 2014	32.20	32.61	30.70	30.86
2042	NYSE	BMA	Wed, May 7, 2014	31.43	32.30	31.43	32.20
2041	NYSE	BMA	Tue, May 6, 2014	31.62	32.10	31.05	31.26
2040	NYSE	BMA	Mon, May 5, 2014	31.03	31.91	31.00	31.63
2039	NYSE	BMA	Fri, May 2, 2014	30.61	31.39	30.53	31.26
2038	NYSE	BMA	Thu, May 1, 2014	30.61	30.80	30.29	30.53
2037	NYSE	BMA	Wed, Apr 30, 2014	30.02	30.62	29.82	30.56
2036	NYSE	BMA	Tue, Apr 29, 2014	30.12	31.39	29.29	30.26
2035	NYSE	BMA	Mon, Apr 28, 2014	30.51	31.40	29.64	30.09
2034	NYSE	BMA	Fri, Apr 25, 2014	31.67	31.97	29.92	30.41
2033	NYSE	BMA	Thu, Apr 24, 2014	32.37	32.62	31.65	32.06
2032	NYSE	BMA	Wed, Apr 23, 2014	31.52	31.93	31.26	31.89
2031	NYSE	BMA	Tue, Apr 22, 2014	30.49	31.85	30.42	31.55
2030	NYSE	BMA	Mon, Apr 21, 2014	30.86	30.99	30.28	30.53
2029	NYSE	BMA	Thu, Apr 17, 2014	31.00	31.00	30.61	30.77
2028	NYSE	BMA	Wed, Apr 16, 2014	31.54	31.54	30.85	31.22
2027	NYSE	BMA	Tue, Apr 15, 2014	31.88	32.08	30.16	31.28
2026	NYSE	BMA	Mon, Apr 14, 2014	31.61	32.51	31.58	32.05
2025	NYSE	BMA	Fri, Apr 11, 2014	31.26	31.78	30.69	31.56
2024	NYSE	BMA	Thu, Apr 10, 2014	32.00	32.15	31.65	31.94
2023	NYSE	BMA	Wed, Apr 9, 2014	32.15	32.66	31.37	31.90
2022	NYSE	BMA	Tue, Apr 8, 2014	31.32	32.07	31.15	31.97
2021	NYSE	BMA	Mon, Apr 7, 2014	29.90	31.12	29.90	31.05
2020	NYSE	BMA	Fri, Apr 4, 2014	29.86	30.46	29.27	30.05
2019	NYSE	BMA	Thu, Apr 3, 2014	29.81	30.38	29.33	29.62
2018	NYSE	BMA	Wed, Apr 2, 2014	28.99	29.99	28.70	29.84
2017	NYSE	BMA	Tue, Apr 1, 2014	28.22	28.75	27.50	28.75
2016	NYSE	BMA	Mon, Mar 31, 2014	27.39	29.01	27.33	28.15
2015	NYSE	BMA	Fri, Mar 28, 2014	26.95	27.40	26.74	27.16
2014	NYSE	BMA	Thu, Mar 27, 2014	26.20	27.15	25.82	26.94
2013	NYSE	BMA	Wed, Mar 26, 2014	26.96	27.26	25.95	26.12
2012	NYSE	BMA	Tue, Mar 25, 2014	26.00	26.93	25.99	26.89
2011	NYSE	BMA	Mon, Mar 24, 2014	25.89	26.14	25.53	26.00
2010	NYSE	BMA	Fri, Mar 21, 2014	25.24	26.04	25.18	25.88
2009	NYSE	BMA	Thu, Mar 20, 2014	24.47	25.19	24.10	25.07
2008	NYSE	BMA	Wed, Mar 19, 2014	24.95	25.02	24.16	24.55
2007	NYSE	BMA	Tue, Mar 18, 2014	23.88	25.08	23.53	24.93
2006	NYSE	BMA	Mon, Mar 17, 2014	23.00	23.98	22.16	23.88
2005	NYSE	BMA	Fri, Mar 14, 2014	22.96	23.81	21.80	22.98
2004	NYSE	BMA	Thu, Mar 13, 2014	23.19	23.36	22.48	23.07
2003	NYSE	BMA	Wed, Mar 12, 2014	23.62	23.62	22.50	23.18
2002	NYSE	BMA	Tue, Mar 11, 2014	24.47	24.47	23.32	23.53
2001	NYSE	BMA	Mon, Mar 10, 2014	24.63	24.63	23.54	24.22
2000	NYSE	BMA	Fri, Mar 7, 2014	24.55	25.33	24.19	24.64
1999	NYSE	BMA	Thu, Mar 6, 2014	23.70	24.87	23.67	24.56
1998	NYSE	BMA	Wed, Mar 5, 2014	23.25	23.55	22.65	23.54
1997	NYSE	BMA	Tue, Mar 4, 2014	22.78	23.24	22.48	23.18
1996	NYSE	BMA	Mon, Mar 3, 2014	23.51	23.51	22.80	22.95
1995	NYSE	BMA	Fri, Feb 28, 2014	23.02	23.40	22.63	23.40
1994	NYSE	BMA	Thu, Feb 27, 2014	22.75	23.09	21.81	22.89
1993	NYSE	BMA	Wed, Feb 26, 2014	22.85	23.02	22.39	22.64
1992	NYSE	BMA	Tue, Feb 25, 2014	23.60	23.60	22.65	22.85
1991	NYSE	BMA	Mon, Feb 24, 2014	22.19	23.66	21.79	23.53
1990	NYSE	BMA	Fri, Feb 21, 2014	22.25	22.41	21.87	22.20
1989	NYSE	BMA	Thu, Feb 20, 2014	22.26	22.28	21.27	22.17
1988	NYSE	BMA	Wed, Feb 19, 2014	22.60	22.60	21.26	21.39
1987	NYSE	BMA	Tue, Feb 18, 2014	22.95	23.35	21.80	22.53
1986	NYSE	BMA	Fri, Feb 14, 2014	20.62	23.16	20.51	22.87
1985	NYSE	BMA	Thu, Feb 13, 2014	19.34	20.48	18.69	20.47
1984	NYSE	BMA	Wed, Feb 12, 2014	18.12	19.71	17.93	19.59
1983	NYSE	BMA	Tue, Feb 11, 2014	17.67	18.32	17.45	18.14
1982	NYSE	BMA	Mon, Feb 10, 2014	18.23	18.23	17.50	17.55
1981	NYSE	BMA	Fri, Feb 7, 2014	17.60	18.33	17.60	18.19
1980	NYSE	BMA	Thu, Feb 6, 2014	17.14	17.71	17.14	17.47
1979	NYSE	BMA	Wed, Feb 5, 2014	17.07	17.32	16.42	16.97
1978	NYSE	BMA	Tue, Feb 4, 2014	17.10	17.49	16.96	17.15
1977	NYSE	BMA	Mon, Feb 3, 2014	18.22	18.43	16.99	17.09
1976	NYSE	BMA	Fri, Jan 31, 2014	18.21	18.74	17.72	18.18
1975	NYSE	BMA	Wed, Jan 29, 2014	19.02	19.16	18.53	18.81
1974	NYSE	BMA	Tue, Jan 28, 2014	20.26	20.68	19.25	19.40
1973	NYSE	BMA	Mon, Jan 27, 2014	19.80	20.53	18.11	20.25
1972	NYSE	BMA	Fri, Jan 24, 2014	20.58	20.75	19.50	19.85
1971	NYSE	BMA	Thu, Jan 23, 2014	22.86	22.86	20.36	20.81
1970	NYSE	BMA	Wed, Jan 22, 2014	24.04	24.55	23.04	23.31
1969	NYSE	BMA	Tue, Jan 21, 2014	22.86	24.30	22.77	23.90
1968	NYSE	BMA	Fri, Jan 17, 2014	22.15	23.11	21.59	23.00
1967	NYSE	BMA	Thu, Jan 16, 2014	22.44	22.74	22.01	22.53
1966	NYSE	BMA	Wed, Jan 15, 2014	22.31	22.73	21.88	22.44
1965	NYSE	BMA	Tue, Jan 14, 2014	22.15	22.55	21.87	22.25
1964	NYSE	BMA	Mon, Jan 13, 2014	22.65	22.65	21.97	22.03
1963	NYSE	BMA	Fri, Jan 10, 2014	23.06	23.06	22.65	22.77
1962	NYSE	BMA	Thu, Jan 9, 2014	22.88	23.36	22.75	22.84
1961	NYSE	BMA	Wed, Jan 8, 2014	22.68	23.04	22.68	22.90
1960	NYSE	BMA	Tue, Jan 7, 2014	22.41	22.91	22.13	22.75
1959	NYSE	BMA	Mon, Jan 6, 2014	23.43	23.43	22.00	22.09
1958	NYSE	BMA	Fri, Jan 3, 2014	23.55	23.55	22.78	23.10
1957	NYSE	BMA	Thu, Jan 2, 2014	24.51	24.51	23.27	23.57
1956	NYSE	BMA	Tue, Dec 31, 2013	24.06	24.68	23.71	24.27
1955	NYSE	BMA	Mon, Dec 30, 2013	25.04	25.21	22.91	24.08
1954	NYSE	BMA	Fri, Dec 27, 2013	24.87	25.13	24.48	25.10
1953	NYSE	BMA	Thu, Dec 26, 2013	25.10	25.29	24.74	24.94
1952	NYSE	BMA	Tue, Dec 24, 2013	25.50	25.57	24.60	25.23
1951	NYSE	BMA	Mon, Dec 23, 2013	25.27	25.82	24.22	25.60
1950	NYSE	BMA	Fri, Dec 20, 2013	25.80	26.29	24.91	25.10
1949	NYSE	BMA	Thu, Dec 19, 2013	26.78	26.78	25.67	25.87
1948	NYSE	BMA	Wed, Dec 18, 2013	27.83	27.97	26.85	27.00
1947	NYSE	BMA	Tue, Dec 17, 2013	26.87	28.03	26.62	27.72
1946	NYSE	BMA	Mon, Dec 16, 2013	26.83	27.66	26.57	26.77
1945	NYSE	BMA	Fri, Dec 13, 2013	26.98	27.17	26.65	26.83
1944	NYSE	BMA	Thu, Dec 12, 2013	27.50	27.73	26.44	26.81
1943	NYSE	BMA	Wed, Dec 11, 2013	28.39	28.39	27.50	27.50
1942	NYSE	BMA	Tue, Dec 10, 2013	28.21	28.67	28.10	28.46
1941	NYSE	BMA	Mon, Dec 9, 2013	27.50	29.13	27.50	28.43
1940	NYSE	BMA	Fri, Dec 6, 2013	27.39	28.12	27.38	27.50
1939	NYSE	BMA	Thu, Dec 5, 2013	28.46	28.46	27.05	27.21
1938	NYSE	BMA	Wed, Dec 4, 2013	28.52	29.09	27.44	28.44
1937	NYSE	BMA	Tue, Dec 3, 2013	30.21	30.24	28.13	28.87
1936	NYSE	BMA	Mon, Dec 2, 2013	31.41	31.47	29.82	30.46
1935	NYSE	BMA	Fri, Nov 29, 2013	31.34	31.51	30.95	31.41
1934	NYSE	BMA	Wed, Nov 27, 2013	30.69	30.98	30.01	30.82
1933	NYSE	BMA	Tue, Nov 26, 2013	29.95	31.85	29.79	30.59
1932	NYSE	BMA	Mon, Nov 25, 2013	28.91	29.76	28.21	29.51
1931	NYSE	BMA	Fri, Nov 22, 2013	27.83	28.89	27.83	28.57
1930	NYSE	BMA	Thu, Nov 21, 2013	27.35	27.89	26.82	27.89
1929	NYSE	BMA	Wed, Nov 20, 2013	25.94	27.44	25.94	27.20
1928	NYSE	BMA	Tue, Nov 19, 2013	25.56	26.39	25.14	25.94
1927	NYSE	BMA	Mon, Nov 18, 2013	26.88	27.24	25.50	25.93
1926	NYSE	BMA	Fri, Nov 15, 2013	26.73	27.17	26.09	27.03
1925	NYSE	BMA	Thu, Nov 14, 2013	25.47	26.85	25.29	26.27
1924	NYSE	BMA	Wed, Nov 13, 2013	24.83	25.52	24.39	25.47
1923	NYSE	BMA	Tue, Nov 12, 2013	25.38	25.86	24.54	25.11
1922	NYSE	BMA	Mon, Nov 11, 2013	26.53	27.40	25.68	25.79
1921	NYSE	BMA	Fri, Nov 8, 2013	25.79	27.40	25.79	26.70
1920	NYSE	BMA	Thu, Nov 7, 2013	26.55	27.49	25.78	25.84
1919	NYSE	BMA	Wed, Nov 6, 2013	27.50	27.50	25.91	26.46
1918	NYSE	BMA	Tue, Nov 5, 2013	25.63	28.09	25.51	27.22
1917	NYSE	BMA	Mon, Nov 4, 2013	25.61	26.01	25.00	25.44
1916	NYSE	BMA	Fri, Nov 1, 2013	25.90	26.15	25.32	25.67
1915	NYSE	BMA	Thu, Oct 31, 2013	25.84	26.21	25.30	25.91
1914	NYSE	BMA	Wed, Oct 30, 2013	25.71	26.70	25.57	26.05
1913	NYSE	BMA	Tue, Oct 29, 2013	27.43	27.43	24.84	25.76
1912	NYSE	BMA	Mon, Oct 28, 2013	26.96	28.52	26.55	27.09
1911	NYSE	BMA	Fri, Oct 25, 2013	30.49	30.91	27.30	27.65
1910	NYSE	BMA	Thu, Oct 24, 2013	29.51	30.78	28.69	30.44
1909	NYSE	BMA	Wed, Oct 23, 2013	31.49	31.49	29.24	29.54
1908	NYSE	BMA	Tue, Oct 22, 2013	32.48	32.68	29.89	31.29
1907	NYSE	BMA	Mon, Oct 21, 2013	29.92	32.85	29.92	32.48
1906	NYSE	BMA	Fri, Oct 18, 2013	28.45	30.00	28.21	29.47
1905	NYSE	BMA	Thu, Oct 17, 2013	26.99	28.62	26.75	28.53
1904	NYSE	BMA	Wed, Oct 16, 2013	27.09	27.70	26.08	27.27
1903	NYSE	BMA	Tue, Oct 15, 2013	27.48	28.48	26.95	27.03
1902	NYSE	BMA	Mon, Oct 14, 2013	25.50	27.72	25.00	27.21
1901	NYSE	BMA	Fri, Oct 11, 2013	25.81	26.60	25.49	25.99
1900	NYSE	BMA	Thu, Oct 10, 2013	24.42	26.15	24.02	25.85
1899	NYSE	BMA	Wed, Oct 9, 2013	23.50	24.13	23.07	23.94
1898	NYSE	BMA	Tue, Oct 8, 2013	23.88	24.30	23.44	23.49
1897	NYSE	BMA	Mon, Oct 7, 2013	23.09	24.10	22.75	23.87
1896	NYSE	BMA	Fri, Oct 4, 2013	24.11	24.25	23.37	23.41
1895	NYSE	BMA	Thu, Oct 3, 2013	24.07	24.25	23.47	24.11
1894	NYSE	BMA	Wed, Oct 2, 2013	24.07	24.25	23.67	24.06
1893	NYSE	BMA	Tue, Oct 1, 2013	24.00	24.58	23.85	23.95
1892	NYSE	BMA	Mon, Sep 30, 2013	22.90	24.00	22.01	24.00
1891	NYSE	BMA	Fri, Sep 27, 2013	22.85	23.44	22.76	23.21
1890	NYSE	BMA	Thu, Sep 26, 2013	21.92	23.90	21.92	23.02
1889	NYSE	BMA	Wed, Sep 25, 2013	22.18	22.54	21.79	21.80
1888	NYSE	BMA	Tue, Sep 24, 2013	22.10	23.63	21.95	22.01
1887	NYSE	BMA	Mon, Sep 23, 2013	21.37	22.22	21.02	22.10
1886	NYSE	BMA	Fri, Sep 20, 2013	21.15	21.46	21.03	21.19
1885	NYSE	BMA	Thu, Sep 19, 2013	20.87	21.53	20.76	21.20
1884	NYSE	BMA	Wed, Sep 18, 2013	20.70	21.00	20.54	20.93
1883	NYSE	BMA	Tue, Sep 17, 2013	21.14	21.21	20.52	20.68
1882	NYSE	BMA	Mon, Sep 16, 2013	20.88	21.10	20.65	20.99
1881	NYSE	BMA	Fri, Sep 13, 2013	20.80	20.93	20.32	20.50
1880	NYSE	BMA	Thu, Sep 12, 2013	21.42	21.56	20.31	20.43
1879	NYSE	BMA	Wed, Sep 11, 2013	22.00	22.12	21.09	21.34
1878	NYSE	BMA	Tue, Sep 10, 2013	20.78	21.99	20.78	21.98
1877	NYSE	BMA	Mon, Sep 9, 2013	20.10	21.35	20.06	20.93
1876	NYSE	BMA	Fri, Sep 6, 2013	19.66	19.90	19.09	19.82
1875	NYSE	BMA	Thu, Sep 5, 2013	19.01	19.95	19.01	19.68
1874	NYSE	BMA	Wed, Sep 4, 2013	18.95	19.16	18.55	19.00
1873	NYSE	BMA	Tue, Sep 3, 2013	18.97	19.24	18.51	18.96
1872	NYSE	BMA	Fri, Aug 30, 2013	18.77	18.79	18.29	18.47
1871	NYSE	BMA	Thu, Aug 29, 2013	18.81	19.00	18.55	18.80
1870	NYSE	BMA	Wed, Aug 28, 2013	18.56	19.29	18.50	18.82
1869	NYSE	BMA	Tue, Aug 27, 2013	19.43	19.58	18.58	18.74
1868	NYSE	BMA	Mon, Aug 26, 2013	20.15	20.15	19.15	19.68
1867	NYSE	BMA	Fri, Aug 23, 2013	20.70	21.73	20.01	20.09
1866	NYSE	BMA	Thu, Aug 22, 2013	20.40	20.76	20.25	20.62
1865	NYSE	BMA	Wed, Aug 21, 2013	19.58	20.52	19.43	20.26
1864	NYSE	BMA	Tue, Aug 20, 2013	19.69	19.95	19.51	19.62
1863	NYSE	BMA	Mon, Aug 19, 2013	19.01	20.21	18.66	19.65
1862	NYSE	BMA	Fri, Aug 16, 2013	18.94	19.18	18.74	18.95
1861	NYSE	BMA	Thu, Aug 15, 2013	19.23	19.25	18.59	19.17
1860	NYSE	BMA	Wed, Aug 14, 2013	18.14	19.33	18.08	19.25
1859	NYSE	BMA	Tue, Aug 13, 2013	16.99	18.27	16.99	18.06
1858	NYSE	BMA	Mon, Aug 12, 2013	17.17	17.26	16.76	16.95
1857	NYSE	BMA	Fri, Aug 9, 2013	16.60	17.49	16.44	17.16
1856	NYSE	BMA	Thu, Aug 8, 2013	16.27	17.01	16.14	16.26
1855	NYSE	BMA	Wed, Aug 7, 2013	15.73	16.27	15.63	16.25
1854	NYSE	BMA	Tue, Aug 6, 2013	15.74	15.86	15.72	15.80
1853	NYSE	BMA	Mon, Aug 5, 2013	15.49	15.86	15.49	15.75
1852	NYSE	BMA	Fri, Aug 2, 2013	15.58	15.75	15.47	15.59
1851	NYSE	BMA	Thu, Aug 1, 2013	15.12	15.86	15.00	15.80
1850	NYSE	BMA	Wed, Jul 31, 2013	14.96	15.21	14.86	15.05
1849	NYSE	BMA	Tue, Jul 30, 2013	14.90	15.33	14.80	14.80
1848	NYSE	BMA	Mon, Jul 29, 2013	15.18	15.18	14.89	14.93
1847	NYSE	BMA	Fri, Jul 26, 2013	15.29	15.31	15.10	15.12
1846	NYSE	BMA	Thu, Jul 25, 2013	15.33	15.63	15.19	15.35
1845	NYSE	BMA	Wed, Jul 24, 2013	15.30	15.62	15.19	15.46
1844	NYSE	BMA	Tue, Jul 23, 2013	15.21	15.24	15.07	15.20
1843	NYSE	BMA	Mon, Jul 22, 2013	15.18	15.25	15.02	15.17
1842	NYSE	BMA	Fri, Jul 19, 2013	15.53	15.53	14.95	15.04
1841	NYSE	BMA	Thu, Jul 18, 2013	15.22	15.40	15.09	15.36
1840	NYSE	BMA	Wed, Jul 17, 2013	14.99	15.40	14.81	15.10
1839	NYSE	BMA	Tue, Jul 16, 2013	14.72	14.91	14.50	14.80
1838	NYSE	BMA	Mon, Jul 15, 2013	14.43	14.94	14.23	14.86
1837	NYSE	BMA	Fri, Jul 12, 2013	14.74	14.74	14.37	14.50
1836	NYSE	BMA	Thu, Jul 11, 2013	14.47	14.66	14.26	14.60
1835	NYSE	BMA	Wed, Jul 10, 2013	14.29	14.48	13.83	14.26
1834	NYSE	BMA	Tue, Jul 9, 2013	14.66	14.66	14.23	14.28
1833	NYSE	BMA	Mon, Jul 8, 2013	14.98	14.99	14.54	14.58
1832	NYSE	BMA	Fri, Jul 5, 2013	14.51	14.92	14.50	14.88
1831	NYSE	BMA	Wed, Jul 3, 2013	14.04	14.60	14.04	14.49
1830	NYSE	BMA	Tue, Jul 2, 2013	14.07	14.39	14.01	14.13
1829	NYSE	BMA	Mon, Jul 1, 2013	14.40	14.52	14.12	14.14
1828	NYSE	BMA	Fri, Jun 28, 2013	14.37	14.62	14.11	14.35
1827	NYSE	BMA	Thu, Jun 27, 2013	14.23	14.54	14.07	14.46
1826	NYSE	BMA	Wed, Jun 26, 2013	14.11	14.32	13.99	14.15
1825	NYSE	BMA	Tue, Jun 25, 2013	13.98	14.12	13.69	13.98
1824	NYSE	BMA	Mon, Jun 24, 2013	14.18	14.18	13.63	13.92
1823	NYSE	BMA	Fri, Jun 21, 2013	14.39	14.70	14.30	14.34
1822	NYSE	BMA	Thu, Jun 20, 2013	14.60	14.60	14.21	14.41
1821	NYSE	BMA	Wed, Jun 19, 2013	15.27	15.27	14.60	14.67
1820	NYSE	BMA	Tue, Jun 18, 2013	15.15	15.48	14.93	15.15
1819	NYSE	BMA	Mon, Jun 17, 2013	15.30	15.56	15.09	15.26
1818	NYSE	BMA	Fri, Jun 14, 2013	15.20	15.83	15.16	15.25
1817	NYSE	BMA	Thu, Jun 13, 2013	15.24	15.57	15.10	15.28
1816	NYSE	BMA	Wed, Jun 12, 2013	15.78	15.78	15.23	15.38
1815	NYSE	BMA	Tue, Jun 11, 2013	16.03	16.17	15.51	15.78
1814	NYSE	BMA	Mon, Jun 10, 2013	15.58	16.27	15.50	16.27
1813	NYSE	BMA	Fri, Jun 7, 2013	15.20	15.70	15.18	15.58
1812	NYSE	BMA	Thu, Jun 6, 2013	14.91	15.34	14.86	15.25
1811	NYSE	BMA	Wed, Jun 5, 2013	15.39	15.50	14.92	15.02
1810	NYSE	BMA	Tue, Jun 4, 2013	15.08	15.44	14.93	15.33
1809	NYSE	BMA	Mon, Jun 3, 2013	15.10	15.35	14.66	15.19
1808	NYSE	BMA	Fri, May 31, 2013	14.98	15.20	14.74	15.11
1807	NYSE	BMA	Thu, May 30, 2013	15.24	15.24	14.89	15.16
1806	NYSE	BMA	Wed, May 29, 2013	14.61	15.19	14.61	15.13
1805	NYSE	BMA	Tue, May 28, 2013	15.21	15.21	14.66	14.79
1804	NYSE	BMA	Fri, May 24, 2013	14.60	15.11	14.60	14.96
1803	NYSE	BMA	Thu, May 23, 2013	14.75	14.97	14.62	14.80
1802	NYSE	BMA	Wed, May 22, 2013	15.40	15.54	14.80	15.11
1801	NYSE	BMA	Tue, May 21, 2013	15.38	15.61	15.22	15.49
1800	NYSE	BMA	Mon, May 20, 2013	15.25	15.38	15.24	15.38
1799	NYSE	BMA	Fri, May 17, 2013	14.90	15.37	14.90	15.31
1798	NYSE	BMA	Thu, May 16, 2013	15.13	15.21	14.80	14.90
1797	NYSE	BMA	Wed, May 15, 2013	14.86	15.19	14.75	15.10
1796	NYSE	BMA	Tue, May 14, 2013	15.11	15.15	14.91	15.02
1795	NYSE	BMA	Mon, May 13, 2013	14.85	15.11	14.75	15.11
1794	NYSE	BMA	Fri, May 10, 2013	15.36	15.40	14.85	15.03
1793	NYSE	BMA	Thu, May 9, 2013	15.66	15.66	15.25	15.35
1792	NYSE	BMA	Wed, May 8, 2013	15.50	15.99	15.49	15.62
1791	NYSE	BMA	Tue, May 7, 2013	15.50	15.72	15.32	15.70
1790	NYSE	BMA	Mon, May 6, 2013	15.59	15.64	15.33	15.52
1789	NYSE	BMA	Fri, May 3, 2013	15.87	15.89	15.56	15.63
1788	NYSE	BMA	Thu, May 2, 2013	15.69	15.80	15.57	15.78
1787	NYSE	BMA	Wed, May 1, 2013	15.74	15.80	15.52	15.69
1786	NYSE	BMA	Tue, Apr 30, 2013	15.82	15.99	15.56	15.94
1785	NYSE	BMA	Mon, Apr 29, 2013	17.25	17.25	15.49	15.81
1784	NYSE	BMA	Fri, Apr 26, 2013	15.82	15.82	15.55	15.69
1783	NYSE	BMA	Thu, Apr 25, 2013	15.70	15.84	15.54	15.81
1782	NYSE	BMA	Wed, Apr 24, 2013	15.24	15.84	15.22	15.65
1781	NYSE	BMA	Tue, Apr 23, 2013	15.20	15.25	14.89	15.25
1780	NYSE	BMA	Mon, Apr 22, 2013	14.80	15.24	14.74	15.06
1779	NYSE	BMA	Fri, Apr 19, 2013	14.66	15.17	14.63	14.90
1778	NYSE	BMA	Thu, Apr 18, 2013	14.72	14.78	14.50	14.65
1777	NYSE	BMA	Wed, Apr 17, 2013	15.01	15.08	14.51	14.72
1776	NYSE	BMA	Tue, Apr 16, 2013	14.77	15.53	14.64	15.20
1775	NYSE	BMA	Mon, Apr 15, 2013	14.90	15.08	14.68	14.77
1774	NYSE	BMA	Fri, Apr 12, 2013	15.34	15.34	14.77	15.08
1773	NYSE	BMA	Thu, Apr 11, 2013	15.54	15.89	15.31	15.37
1772	NYSE	BMA	Wed, Apr 10, 2013	15.68	15.68	15.34	15.41
1771	NYSE	BMA	Tue, Apr 9, 2013	15.14	15.71	15.14	15.43
1770	NYSE	BMA	Mon, Apr 8, 2013	14.35	15.32	14.33	15.28
1769	NYSE	BMA	Fri, Apr 5, 2013	14.23	14.45	14.06	14.35
1768	NYSE	BMA	Thu, Apr 4, 2013	14.54	14.56	14.15	14.43
1767	NYSE	BMA	Wed, Apr 3, 2013	13.78	14.42	13.53	14.40
1766	NYSE	BMA	Tue, Apr 2, 2013	14.13	14.25	13.78	13.97
1765	NYSE	BMA	Mon, Apr 1, 2013	14.63	14.71	14.11	14.19
1764	NYSE	BMA	Thu, Mar 28, 2013	14.89	14.99	14.50	14.72
1763	NYSE	BMA	Wed, Mar 27, 2013	15.07	15.17	14.80	14.85
1762	NYSE	BMA	Tue, Mar 26, 2013	16.01	16.01	15.13	15.16
1761	NYSE	BMA	Mon, Mar 25, 2013	16.19	16.19	15.75	16.06
1760	NYSE	BMA	Fri, Mar 22, 2013	16.47	16.65	16.10	16.18
1759	NYSE	BMA	Thu, Mar 21, 2013	16.09	16.34	16.07	16.24
1758	NYSE	BMA	Wed, Mar 20, 2013	16.22	16.38	15.90	16.10
1757	NYSE	BMA	Tue, Mar 19, 2013	16.74	16.74	16.04	16.22
1756	NYSE	BMA	Mon, Mar 18, 2013	16.45	16.68	15.95	16.68
1755	NYSE	BMA	Fri, Mar 15, 2013	16.52	16.78	16.37	16.65
1754	NYSE	BMA	Thu, Mar 14, 2013	16.21	16.45	15.86	16.35
1753	NYSE	BMA	Wed, Mar 13, 2013	15.69	16.22	15.64	16.14
1752	NYSE	BMA	Tue, Mar 12, 2013	15.76	15.89	15.10	15.67
1751	NYSE	BMA	Mon, Mar 11, 2013	15.70	15.83	15.37	15.70
1750	NYSE	BMA	Fri, Mar 8, 2013	15.84	16.03	15.69	15.92
1749	NYSE	BMA	Thu, Mar 7, 2013	15.67	15.90	15.51	15.79
1748	NYSE	BMA	Wed, Mar 6, 2013	15.42	15.59	14.75	15.54
1747	NYSE	BMA	Tue, Mar 5, 2013	15.61	15.80	15.14	15.29
1746	NYSE	BMA	Mon, Mar 4, 2013	14.33	15.70	14.33	15.31
1745	NYSE	BMA	Fri, Mar 1, 2013	14.50	14.85	14.18	14.52
1744	NYSE	BMA	Thu, Feb 28, 2013	15.38	15.38	14.30	14.53
1743	NYSE	BMA	Wed, Feb 27, 2013	15.13	15.84	15.13	15.69
1742	NYSE	BMA	Tue, Feb 26, 2013	14.74	15.45	14.67	15.15
1741	NYSE	BMA	Mon, Feb 25, 2013	15.28	15.28	14.54	14.65
1740	NYSE	BMA	Fri, Feb 22, 2013	15.12	15.44	14.54	14.93
1739	NYSE	BMA	Thu, Feb 21, 2013	15.70	15.82	14.88	14.95
1738	NYSE	BMA	Wed, Feb 20, 2013	16.50	16.58	15.51	15.89
1737	NYSE	BMA	Tue, Feb 19, 2013	16.79	16.83	16.22	16.54
1736	NYSE	BMA	Fri, Feb 15, 2013	16.87	17.04	16.48	16.76
1735	NYSE	BMA	Thu, Feb 14, 2013	16.69	16.98	16.60	16.82
1734	NYSE	BMA	Wed, Feb 13, 2013	16.77	16.92	16.62	16.85
1733	NYSE	BMA	Tue, Feb 12, 2013	16.52	16.80	16.20	16.73
1732	NYSE	BMA	Mon, Feb 11, 2013	16.47	16.79	16.42	16.67
1731	NYSE	BMA	Fri, Feb 8, 2013	16.56	16.92	16.50	16.61
1730	NYSE	BMA	Thu, Feb 7, 2013	16.92	16.94	16.36	16.49
1729	NYSE	BMA	Wed, Feb 6, 2013	16.77	16.92	16.31	16.92
1728	NYSE	BMA	Tue, Feb 5, 2013	17.02	17.02	16.65	16.90
1727	NYSE	BMA	Mon, Feb 4, 2013	17.61	17.61	16.76	16.87
1726	NYSE	BMA	Fri, Feb 1, 2013	16.83	17.84	16.81	17.81
1725	NYSE	BMA	Thu, Jan 31, 2013	17.09	17.39	16.56	16.65
1724	NYSE	BMA	Wed, Jan 30, 2013	17.36	17.62	16.98	17.18
1723	NYSE	BMA	Tue, Jan 29, 2013	16.97	17.39	16.90	17.36
1722	NYSE	BMA	Mon, Jan 28, 2013	17.35	17.42	16.51	16.97
1721	NYSE	BMA	Fri, Jan 25, 2013	18.00	18.00	17.30	17.36
1720	NYSE	BMA	Thu, Jan 24, 2013	18.00	18.00	17.67	17.90
1719	NYSE	BMA	Wed, Jan 23, 2013	18.30	18.30	17.92	18.03
1718	NYSE	BMA	Tue, Jan 22, 2013	17.99	18.70	17.93	18.24
1717	NYSE	BMA	Fri, Jan 18, 2013	18.16	18.33	17.88	18.04
1716	NYSE	BMA	Thu, Jan 17, 2013	17.69	18.07	17.63	18.05
1715	NYSE	BMA	Wed, Jan 16, 2013	17.21	17.65	17.17	17.58
1714	NYSE	BMA	Tue, Jan 15, 2013	17.97	17.97	16.87	17.40
1713	NYSE	BMA	Mon, Jan 14, 2013	18.03	18.34	17.81	18.06
1712	NYSE	BMA	Fri, Jan 11, 2013	18.26	18.31	17.71	18.20
1711	NYSE	BMA	Thu, Jan 10, 2013	18.47	18.47	18.03	18.10
1710	NYSE	BMA	Wed, Jan 9, 2013	18.26	18.31	18.05	18.23
1709	NYSE	BMA	Tue, Jan 8, 2013	18.68	18.86	17.79	18.22
1708	NYSE	BMA	Mon, Jan 7, 2013	18.25	18.89	18.22	18.68
1707	NYSE	BMA	Fri, Jan 4, 2013	18.66	18.73	18.15	18.24
1706	NYSE	BMA	Thu, Jan 3, 2013	18.92	19.16	18.57	18.67
1705	NYSE	BMA	Wed, Jan 2, 2013	18.58	19.12	18.58	19.05
1704	NYSE	BMA	Mon, Dec 31, 2012	17.74	18.45	17.64	18.14
1703	NYSE	BMA	Fri, Dec 28, 2012	18.08	18.18	17.49	17.61
1702	NYSE	BMA	Thu, Dec 27, 2012	17.71	18.42	17.71	18.22
1701	NYSE	BMA	Wed, Dec 26, 2012	17.86	18.06	17.71	17.74
1700	NYSE	BMA	Mon, Dec 24, 2012	17.40	17.71	17.32	17.61
1699	NYSE	BMA	Fri, Dec 21, 2012	17.60	17.74	17.16	17.35
1698	NYSE	BMA	Thu, Dec 20, 2012	18.19	18.34	17.81	17.95
1697	NYSE	BMA	Wed, Dec 19, 2012	18.79	18.88	18.05	18.33
1696	NYSE	BMA	Tue, Dec 18, 2012	17.97	18.75	17.75	18.48
1695	NYSE	BMA	Mon, Dec 17, 2012	18.07	18.21	17.82	18.11
1694	NYSE	BMA	Fri, Dec 14, 2012	17.75	18.29	17.75	18.15
1693	NYSE	BMA	Thu, Dec 13, 2012	17.80	18.34	17.72	17.93
1692	NYSE	BMA	Wed, Dec 12, 2012	17.28	18.31	17.14	18.10
1691	NYSE	BMA	Tue, Dec 11, 2012	17.16	17.32	16.66	17.32
1690	NYSE	BMA	Mon, Dec 10, 2012	16.08	17.19	16.00	17.12
1689	NYSE	BMA	Fri, Dec 7, 2012	15.68	16.13	15.31	16.08
1688	NYSE	BMA	Thu, Dec 6, 2012	15.90	15.95	15.67	15.85
1687	NYSE	BMA	Wed, Dec 5, 2012	15.96	16.01	15.53	15.86
1686	NYSE	BMA	Tue, Dec 4, 2012	15.02	15.99	14.99	15.79
1685	NYSE	BMA	Mon, Dec 3, 2012	15.22	15.31	14.72	15.14
1684	NYSE	BMA	Fri, Nov 30, 2012	15.40	15.40	14.80	15.23
1683	NYSE	BMA	Thu, Nov 29, 2012	14.28	15.48	14.11	15.47
1682	NYSE	BMA	Wed, Nov 28, 2012	13.62	14.36	13.52	14.32
1681	NYSE	BMA	Tue, Nov 27, 2012	13.65	13.76	13.45	13.70
1680	NYSE	BMA	Mon, Nov 26, 2012	13.80	13.94	13.59	13.70
1679	NYSE	BMA	Fri, Nov 23, 2012	13.92	13.92	13.50	13.74
1678	NYSE	BMA	Wed, Nov 21, 2012	13.79	14.01	13.62	14.00
1677	NYSE	BMA	Tue, Nov 20, 2012	13.83	13.97	13.65	13.77
1676	NYSE	BMA	Mon, Nov 19, 2012	13.78	14.10	13.25	13.96
1675	NYSE	BMA	Fri, Nov 16, 2012	14.11	14.25	13.60	13.78
1674	NYSE	BMA	Thu, Nov 15, 2012	13.92	14.03	13.70	14.03
1673	NYSE	BMA	Wed, Nov 14, 2012	14.02	14.12	13.78	13.81
1672	NYSE	BMA	Tue, Nov 13, 2012	14.03	14.18	13.75	14.06
1671	NYSE	BMA	Mon, Nov 12, 2012	14.10	14.35	14.05	14.24
1670	NYSE	BMA	Fri, Nov 9, 2012	13.92	14.16	13.55	14.06
1669	NYSE	BMA	Thu, Nov 8, 2012	13.63	14.30	13.63	14.20
1668	NYSE	BMA	Wed, Nov 7, 2012	13.64	13.76	13.27	13.65
1667	NYSE	BMA	Tue, Nov 6, 2012	13.92	13.94	13.70	13.90
1666	NYSE	BMA	Mon, Nov 5, 2012	13.96	13.96	13.62	13.84
1665	NYSE	BMA	Fri, Nov 2, 2012	14.05	14.06	13.59	13.79
1664	NYSE	BMA	Thu, Nov 1, 2012	13.65	13.87	13.26	13.80
1663	NYSE	BMA	Wed, Oct 31, 2012	13.87	14.02	13.39	13.51
1662	NYSE	BMA	Fri, Oct 26, 2012	14.16	14.28	13.92	14.00
1661	NYSE	BMA	Thu, Oct 25, 2012	14.43	14.43	14.08	14.20
1660	NYSE	BMA	Wed, Oct 24, 2012	14.64	14.64	13.90	14.18
1659	NYSE	BMA	Tue, Oct 23, 2012	14.76	14.80	14.30	14.37
1658	NYSE	BMA	Mon, Oct 22, 2012	14.70	15.14	14.48	15.10
1657	NYSE	BMA	Fri, Oct 19, 2012	14.61	14.61	14.20	14.31
1656	NYSE	BMA	Thu, Oct 18, 2012	14.74	14.77	14.55	14.59
1655	NYSE	BMA	Wed, Oct 17, 2012	14.32	14.70	14.30	14.62
1654	NYSE	BMA	Tue, Oct 16, 2012	14.23	14.54	14.23	14.30
1653	NYSE	BMA	Mon, Oct 15, 2012	13.87	14.19	13.79	14.12
1652	NYSE	BMA	Fri, Oct 12, 2012	13.39	13.70	13.39	13.68
1651	NYSE	BMA	Thu, Oct 11, 2012	13.48	13.70	13.18	13.54
1650	NYSE	BMA	Wed, Oct 10, 2012	13.81	13.89	13.17	13.47
1649	NYSE	BMA	Tue, Oct 9, 2012	13.99	14.18	13.85	13.92
1648	NYSE	BMA	Mon, Oct 8, 2012	14.75	14.75	13.71	14.02
1647	NYSE	BMA	Fri, Oct 5, 2012	14.53	15.01	14.53	14.67
1646	NYSE	BMA	Thu, Oct 4, 2012	14.26	14.52	13.99	14.42
1645	NYSE	BMA	Wed, Oct 3, 2012	14.18	14.18	13.97	14.08
1644	NYSE	BMA	Tue, Oct 2, 2012	14.10	14.30	14.02	14.21
1643	NYSE	BMA	Mon, Oct 1, 2012	14.49	14.64	14.06	14.10
1642	NYSE	BMA	Fri, Sep 28, 2012	14.18	14.37	14.02	14.18
1641	NYSE	BMA	Thu, Sep 27, 2012	14.43	14.71	14.35	14.42
1640	NYSE	BMA	Wed, Sep 26, 2012	15.00	15.00	13.95	14.51
1639	NYSE	BMA	Tue, Sep 25, 2012	16.30	16.47	15.11	15.11
1638	NYSE	BMA	Mon, Sep 24, 2012	15.48	16.49	15.38	16.25
1637	NYSE	BMA	Fri, Sep 21, 2012	15.15	15.60	15.01	15.38
1636	NYSE	BMA	Thu, Sep 20, 2012	15.10	15.10	14.86	15.05
1635	NYSE	BMA	Wed, Sep 19, 2012	14.47	15.18	14.47	15.04
1634	NYSE	BMA	Tue, Sep 18, 2012	14.30	14.68	13.93	14.43
1633	NYSE	BMA	Mon, Sep 17, 2012	14.56	14.76	14.05	14.15
1632	NYSE	BMA	Fri, Sep 14, 2012	14.12	14.69	14.12	14.48
1631	NYSE	BMA	Thu, Sep 13, 2012	13.38	14.18	13.38	14.12
1630	NYSE	BMA	Wed, Sep 12, 2012	13.80	13.81	13.27	13.50
1629	NYSE	BMA	Tue, Sep 11, 2012	13.13	13.66	13.05	13.65
1628	NYSE	BMA	Mon, Sep 10, 2012	13.25	13.77	13.25	13.32
1627	NYSE	BMA	Fri, Sep 7, 2012	13.00	13.33	12.88	13.14
1626	NYSE	BMA	Thu, Sep 6, 2012	12.50	13.01	12.19	12.97
1625	NYSE	BMA	Wed, Sep 5, 2012	12.40	12.53	12.08	12.40
1624	NYSE	BMA	Tue, Sep 4, 2012	12.60	12.82	12.20	12.38
1623	NYSE	BMA	Fri, Aug 31, 2012	12.62	12.66	12.26	12.52
1622	NYSE	BMA	Thu, Aug 30, 2012	12.52	12.70	12.50	12.53
1621	NYSE	BMA	Wed, Aug 29, 2012	12.56	12.68	12.48	12.59
1620	NYSE	BMA	Tue, Aug 28, 2012	12.43	12.70	12.43	12.59
1619	NYSE	BMA	Mon, Aug 27, 2012	12.75	12.84	12.47	12.50
1618	NYSE	BMA	Fri, Aug 24, 2012	12.98	13.06	12.72	12.74
1617	NYSE	BMA	Thu, Aug 23, 2012	12.79	13.13	12.62	13.00
1616	NYSE	BMA	Wed, Aug 22, 2012	12.70	12.92	12.40	12.70
1615	NYSE	BMA	Tue, Aug 21, 2012	13.33	13.39	12.87	13.07
1614	NYSE	BMA	Mon, Aug 20, 2012	13.63	13.63	13.04	13.15
1613	NYSE	BMA	Fri, Aug 17, 2012	13.60	13.76	13.47	13.53
1612	NYSE	BMA	Thu, Aug 16, 2012	13.45	13.68	13.37	13.60
1611	NYSE	BMA	Wed, Aug 15, 2012	13.52	13.78	13.40	13.54
1610	NYSE	BMA	Tue, Aug 14, 2012	14.05	14.05	13.38	13.50
1609	NYSE	BMA	Mon, Aug 13, 2012	14.25	14.34	13.58	13.83
1608	NYSE	BMA	Fri, Aug 10, 2012	14.45	14.50	13.75	14.11
1607	NYSE	BMA	Thu, Aug 9, 2012	13.55	14.66	13.55	13.81
1606	NYSE	BMA	Wed, Aug 8, 2012	12.68	13.31	12.68	13.28
1605	NYSE	BMA	Tue, Aug 7, 2012	12.40	12.83	12.37	12.78
1604	NYSE	BMA	Mon, Aug 6, 2012	11.92	12.49	11.92	12.42
1603	NYSE	BMA	Fri, Aug 3, 2012	11.95	12.16	11.77	11.84
1602	NYSE	BMA	Thu, Aug 2, 2012	11.82	11.87	11.55	11.72
1601	NYSE	BMA	Wed, Aug 1, 2012	12.28	12.45	11.90	12.03
1600	NYSE	BMA	Tue, Jul 31, 2012	12.06	12.28	11.87	12.27
1599	NYSE	BMA	Mon, Jul 30, 2012	12.00	12.17	11.92	12.06
1598	NYSE	BMA	Fri, Jul 27, 2012	11.82	12.20	11.80	12.05
1597	NYSE	BMA	Thu, Jul 26, 2012	11.63	11.89	11.55	11.84
1596	NYSE	BMA	Wed, Jul 25, 2012	11.49	11.82	11.43	11.57
1595	NYSE	BMA	Tue, Jul 24, 2012	11.63	11.66	11.42	11.56
1594	NYSE	BMA	Mon, Jul 23, 2012	11.83	11.83	11.28	11.76
1593	NYSE	BMA	Fri, Jul 20, 2012	12.35	12.35	11.80	11.86
1592	NYSE	BMA	Thu, Jul 19, 2012	12.48	12.50	12.27	12.45
1591	NYSE	BMA	Wed, Jul 18, 2012	12.04	12.42	12.04	12.41
1590	NYSE	BMA	Tue, Jul 17, 2012	12.13	12.24	11.83	12.20
1589	NYSE	BMA	Mon, Jul 16, 2012	12.11	12.26	11.93	11.95
1588	NYSE	BMA	Fri, Jul 13, 2012	11.90	12.20	11.90	12.11
1587	NYSE	BMA	Thu, Jul 12, 2012	12.15	12.20	11.85	12.00
1586	NYSE	BMA	Wed, Jul 11, 2012	12.00	12.46	12.00	12.33
1585	NYSE	BMA	Tue, Jul 10, 2012	11.69	12.06	11.64	11.83
1584	NYSE	BMA	Mon, Jul 9, 2012	12.03	12.14	11.64	11.74
1583	NYSE	BMA	Fri, Jul 6, 2012	12.43	12.48	12.00	12.03
1582	NYSE	BMA	Thu, Jul 5, 2012	13.56	13.59	12.40	12.47
1581	NYSE	BMA	Tue, Jul 3, 2012	13.13	13.61	12.84	13.58
1580	NYSE	BMA	Mon, Jul 2, 2012	13.03	13.16	12.52	13.12
1579	NYSE	BMA	Fri, Jun 29, 2012	12.88	13.28	12.75	12.96
1578	NYSE	BMA	Thu, Jun 28, 2012	12.08	12.55	12.08	12.50
1577	NYSE	BMA	Wed, Jun 27, 2012	12.18	12.42	12.03	12.26
1576	NYSE	BMA	Tue, Jun 26, 2012	12.27	12.43	12.12	12.21
1575	NYSE	BMA	Mon, Jun 25, 2012	12.51	12.56	12.06	12.33
1574	NYSE	BMA	Fri, Jun 22, 2012	11.91	12.66	11.86	12.58
1573	NYSE	BMA	Thu, Jun 21, 2012	12.28	12.61	11.83	11.86
1572	NYSE	BMA	Wed, Jun 20, 2012	12.52	12.69	12.06	12.41
1571	NYSE	BMA	Tue, Jun 19, 2012	12.10	12.49	11.87	12.47
1570	NYSE	BMA	Mon, Jun 18, 2012	11.75	12.25	11.49	12.00
1569	NYSE	BMA	Fri, Jun 15, 2012	12.31	13.15	11.65	11.75
1568	NYSE	BMA	Thu, Jun 14, 2012	11.27	12.20	10.74	11.62
1567	NYSE	BMA	Wed, Jun 13, 2012	11.60	12.20	11.54	11.71
1566	NYSE	BMA	Tue, Jun 12, 2012	11.52	12.10	11.38	11.74
1565	NYSE	BMA	Mon, Jun 11, 2012	12.72	13.14	11.55	11.60
1564	NYSE	BMA	Fri, Jun 8, 2012	12.81	12.86	12.18	12.39
1563	NYSE	BMA	Thu, Jun 7, 2012	13.60	13.81	12.63	12.70
1562	NYSE	BMA	Wed, Jun 6, 2012	13.37	13.75	13.30	13.43
1561	NYSE	BMA	Tue, Jun 5, 2012	12.76	13.34	12.76	13.13
1560	NYSE	BMA	Mon, Jun 4, 2012	12.50	12.91	12.40	12.75
1559	NYSE	BMA	Fri, Jun 1, 2012	12.80	12.80	12.31	12.41
1558	NYSE	BMA	Thu, May 31, 2012	13.10	13.24	12.31	12.77
1557	NYSE	BMA	Wed, May 30, 2012	13.37	13.44	12.93	13.13
1556	NYSE	BMA	Tue, May 29, 2012	13.62	13.87	13.31	13.39
1555	NYSE	BMA	Fri, May 25, 2012	13.61	13.63	13.35	13.46
1554	NYSE	BMA	Thu, May 24, 2012	13.83	13.94	13.68	13.79
1553	NYSE	BMA	Wed, May 23, 2012	13.71	13.83	13.11	13.78
1552	NYSE	BMA	Tue, May 22, 2012	14.07	14.07	13.54	13.95
1551	NYSE	BMA	Mon, May 21, 2012	13.77	14.31	13.77	13.92
1550	NYSE	BMA	Fri, May 18, 2012	13.60	13.79	13.36	13.77
1549	NYSE	BMA	Thu, May 17, 2012	13.83	13.83	13.30	13.63
1548	NYSE	BMA	Wed, May 16, 2012	14.54	14.76	13.71	13.76
1547	NYSE	BMA	Tue, May 15, 2012	14.60	14.87	14.27	14.43
1546	NYSE	BMA	Mon, May 14, 2012	15.55	15.55	14.60	14.66
1545	NYSE	BMA	Fri, May 11, 2012	15.37	16.29	15.37	15.57
1544	NYSE	BMA	Thu, May 10, 2012	16.39	16.40	15.41	15.50
1543	NYSE	BMA	Wed, May 9, 2012	16.27	16.45	15.79	16.24
1542	NYSE	BMA	Tue, May 8, 2012	15.09	16.53	15.09	16.36
1541	NYSE	BMA	Mon, May 7, 2012	14.84	15.35	14.81	15.14
1540	NYSE	BMA	Fri, May 4, 2012	14.60	14.94	14.50	14.81
1539	NYSE	BMA	Thu, May 3, 2012	15.26	15.26	14.42	14.60
1538	NYSE	BMA	Wed, May 2, 2012	15.26	15.34	15.05	15.22
1537	NYSE	BMA	Tue, May 1, 2012	15.55	15.73	15.32	15.35
1536	NYSE	BMA	Mon, Apr 30, 2012	15.23	15.73	15.23	15.42
1535	NYSE	BMA	Fri, Apr 27, 2012	15.52	15.59	15.17	15.24
1534	NYSE	BMA	Thu, Apr 26, 2012	15.72	15.92	15.35	15.65
1533	NYSE	BMA	Wed, Apr 25, 2012	15.83	15.92	15.61	15.75
1532	NYSE	BMA	Tue, Apr 24, 2012	15.85	15.97	15.66	15.84
1531	NYSE	BMA	Mon, Apr 23, 2012	15.72	15.80	15.28	15.77
1530	NYSE	BMA	Fri, Apr 20, 2012	16.16	16.26	15.71	15.89
1529	NYSE	BMA	Thu, Apr 19, 2012	15.10	16.30	14.90	16.12
1528	NYSE	BMA	Wed, Apr 18, 2012	14.79	15.57	14.42	15.12
1527	NYSE	BMA	Tue, Apr 17, 2012	16.99	16.99	14.96	15.04
1526	NYSE	BMA	Mon, Apr 16, 2012	17.22	17.33	16.60	16.65
1525	NYSE	BMA	Fri, Apr 13, 2012	17.70	17.74	17.02	17.13
1524	NYSE	BMA	Thu, Apr 12, 2012	17.99	18.48	17.70	17.79
1523	NYSE	BMA	Wed, Apr 11, 2012	17.49	18.11	17.40	18.11
1522	NYSE	BMA	Tue, Apr 10, 2012	17.27	17.30	16.76	17.19
1521	NYSE	BMA	Mon, Apr 9, 2012	17.66	17.84	17.02	17.34
1520	NYSE	BMA	Thu, Apr 5, 2012	17.81	17.99	17.58	17.65
1519	NYSE	BMA	Wed, Apr 4, 2012	18.61	18.65	17.85	17.92
1518	NYSE	BMA	Tue, Apr 3, 2012	19.14	19.26	18.75	18.90
1517	NYSE	BMA	Mon, Apr 2, 2012	19.56	19.73	19.04	19.10
1516	NYSE	BMA	Fri, Mar 30, 2012	19.81	19.95	19.49	19.61
1515	NYSE	BMA	Thu, Mar 29, 2012	19.98	20.01	19.50	19.63
1514	NYSE	BMA	Wed, Mar 28, 2012	19.58	20.03	19.21	20.02
1513	NYSE	BMA	Tue, Mar 27, 2012	19.90	20.08	19.29	19.67
1512	NYSE	BMA	Mon, Mar 26, 2012	21.74	21.93	19.81	19.91
1511	NYSE	BMA	Fri, Mar 23, 2012	21.07	21.41	20.88	21.40
1510	NYSE	BMA	Thu, Mar 22, 2012	21.04	21.04	20.50	20.89
1509	NYSE	BMA	Wed, Mar 21, 2012	20.79	21.28	20.47	21.23
1508	NYSE	BMA	Tue, Mar 20, 2012	21.14	21.17	20.40	20.64
1507	NYSE	BMA	Mon, Mar 19, 2012	20.95	21.48	20.71	21.39
1506	NYSE	BMA	Fri, Mar 16, 2012	20.68	21.23	20.65	20.95
1505	NYSE	BMA	Thu, Mar 15, 2012	20.18	20.64	20.00	20.60
1504	NYSE	BMA	Wed, Mar 14, 2012	19.64	20.31	19.64	20.01
1503	NYSE	BMA	Tue, Mar 13, 2012	19.19	19.70	19.16	19.65
1502	NYSE	BMA	Mon, Mar 12, 2012	19.32	19.61	19.00	19.08
1501	NYSE	BMA	Fri, Mar 9, 2012	19.72	19.82	19.40	19.54
1500	NYSE	BMA	Thu, Mar 8, 2012	20.27	20.27	19.61	19.72
1499	NYSE	BMA	Wed, Mar 7, 2012	19.64	19.96	19.63	19.91
1498	NYSE	BMA	Tue, Mar 6, 2012	19.50	19.64	19.45	19.58
1497	NYSE	BMA	Mon, Mar 5, 2012	20.51	20.51	19.66	19.98
1496	NYSE	BMA	Fri, Mar 2, 2012	20.53	20.67	20.42	20.44
1495	NYSE	BMA	Thu, Mar 1, 2012	20.74	20.89	20.19	20.52
1494	NYSE	BMA	Wed, Feb 29, 2012	20.90	21.15	20.11	20.17
1493	NYSE	BMA	Tue, Feb 28, 2012	20.74	21.42	20.52	20.97
1492	NYSE	BMA	Mon, Feb 27, 2012	21.38	21.38	20.73	20.75
1491	NYSE	BMA	Fri, Feb 24, 2012	22.74	22.96	21.42	21.57
1490	NYSE	BMA	Thu, Feb 23, 2012	23.08	23.08	22.65	22.76
1489	NYSE	BMA	Wed, Feb 22, 2012	23.13	23.22	22.80	22.98
1488	NYSE	BMA	Tue, Feb 21, 2012	22.87	23.39	22.80	23.17
1487	NYSE	BMA	Fri, Feb 17, 2012	22.04	22.78	21.67	22.75
1486	NYSE	BMA	Thu, Feb 16, 2012	22.19	22.40	21.48	21.95
1485	NYSE	BMA	Wed, Feb 15, 2012	21.61	21.83	21.00	21.31
1484	NYSE	BMA	Tue, Feb 14, 2012	22.05	22.12	21.25	21.35
1483	NYSE	BMA	Mon, Feb 13, 2012	21.70	22.14	21.65	22.05
1482	NYSE	BMA	Fri, Feb 10, 2012	21.69	21.69	21.08	21.26
1481	NYSE	BMA	Thu, Feb 9, 2012	22.29	22.42	21.80	21.98
1480	NYSE	BMA	Wed, Feb 8, 2012	22.74	23.08	21.85	22.01
1479	NYSE	BMA	Tue, Feb 7, 2012	24.00	24.04	22.65	22.73
1478	NYSE	BMA	Mon, Feb 6, 2012	24.63	24.69	24.05	24.08
1477	NYSE	BMA	Fri, Feb 3, 2012	25.08	25.11	24.63	24.74
1476	NYSE	BMA	Thu, Feb 2, 2012	24.92	24.99	24.64	24.80
1475	NYSE	BMA	Wed, Feb 1, 2012	24.79	24.94	24.45	24.78
1474	NYSE	BMA	Tue, Jan 31, 2012	25.19	25.25	24.22	24.74
1473	NYSE	BMA	Mon, Jan 30, 2012	25.36	25.36	24.39	24.79
1472	NYSE	BMA	Fri, Jan 27, 2012	26.04	26.06	25.14	25.59
1471	NYSE	BMA	Thu, Jan 26, 2012	26.76	27.12	25.84	26.03
1470	NYSE	BMA	Wed, Jan 25, 2012	26.13	26.42	25.89	26.37
1469	NYSE	BMA	Tue, Jan 24, 2012	25.30	26.14	25.00	26.07
1468	NYSE	BMA	Mon, Jan 23, 2012	26.26	26.57	25.49	25.58
1467	NYSE	BMA	Fri, Jan 20, 2012	25.15	26.53	24.83	26.33
1466	NYSE	BMA	Thu, Jan 19, 2012	24.60	25.36	24.54	25.13
1465	NYSE	BMA	Wed, Jan 18, 2012	23.69	24.42	23.39	24.27
1464	NYSE	BMA	Tue, Jan 17, 2012	24.00	24.10	23.38	23.53
1463	NYSE	BMA	Fri, Jan 13, 2012	23.74	23.84	23.03	23.53
1462	NYSE	BMA	Thu, Jan 12, 2012	24.83	24.94	23.63	23.70
1461	NYSE	BMA	Wed, Jan 11, 2012	24.94	25.11	24.53	24.55
1460	NYSE	BMA	Tue, Jan 10, 2012	24.87	24.93	24.04	24.30
1459	NYSE	BMA	Mon, Jan 9, 2012	23.61	24.11	23.31	24.00
1458	NYSE	BMA	Fri, Jan 6, 2012	22.77	23.62	22.43	23.31
1457	NYSE	BMA	Thu, Jan 5, 2012	22.27	22.85	21.75	22.62
1456	NYSE	BMA	Wed, Jan 4, 2012	20.40	22.75	20.13	22.61
1455	NYSE	BMA	Tue, Jan 3, 2012	20.03	20.98	20.00	20.43
1454	NYSE	BMA	Fri, Dec 30, 2011	20.04	20.08	19.37	19.50
1453	NYSE	BMA	Thu, Dec 29, 2011	19.15	20.01	18.99	20.01
1452	NYSE	BMA	Wed, Dec 28, 2011	19.60	20.05	18.89	19.17
1451	NYSE	BMA	Tue, Dec 27, 2011	19.63	19.85	19.60	19.75
1450	NYSE	BMA	Fri, Dec 23, 2011	20.46	20.46	19.59	19.80
1449	NYSE	BMA	Thu, Dec 22, 2011	20.23	20.53	20.16	20.24
1448	NYSE	BMA	Wed, Dec 21, 2011	20.09	20.20	19.85	20.13
1447	NYSE	BMA	Tue, Dec 20, 2011	19.66	20.20	19.66	20.13
1446	NYSE	BMA	Mon, Dec 19, 2011	19.91	20.08	19.26	19.37
1445	NYSE	BMA	Fri, Dec 16, 2011	19.44	19.95	19.37	19.95
1444	NYSE	BMA	Thu, Dec 15, 2011	19.70	20.14	19.29	19.36
1443	NYSE	BMA	Wed, Dec 14, 2011	19.72	19.83	19.08	19.38
1442	NYSE	BMA	Tue, Dec 13, 2011	20.31	20.43	19.65	19.86
1441	NYSE	BMA	Mon, Dec 12, 2011	20.06	20.52	19.82	20.20
1440	NYSE	BMA	Fri, Dec 9, 2011	19.85	20.62	19.85	20.58
1439	NYSE	BMA	Thu, Dec 8, 2011	20.68	20.71	19.62	19.70
1438	NYSE	BMA	Wed, Dec 7, 2011	20.72	20.98	20.38	20.90
1437	NYSE	BMA	Tue, Dec 6, 2011	21.10	21.10	20.54	20.72
1436	NYSE	BMA	Mon, Dec 5, 2011	21.18	21.53	20.68	20.95
1435	NYSE	BMA	Fri, Dec 2, 2011	20.28	20.84	20.28	20.58
1434	NYSE	BMA	Thu, Dec 1, 2011	19.93	20.12	19.67	20.04
1433	NYSE	BMA	Wed, Nov 30, 2011	20.04	20.34	19.41	19.85
1432	NYSE	BMA	Tue, Nov 29, 2011	19.34	19.38	18.61	18.99
1431	NYSE	BMA	Mon, Nov 28, 2011	19.63	20.15	19.12	19.33
1430	NYSE	BMA	Fri, Nov 25, 2011	18.56	19.11	18.56	18.64
1429	NYSE	BMA	Wed, Nov 23, 2011	19.31	19.43	18.62	18.75
1428	NYSE	BMA	Tue, Nov 22, 2011	19.22	19.83	18.96	19.65
1427	NYSE	BMA	Mon, Nov 21, 2011	19.08	19.50	18.80	19.16
1426	NYSE	BMA	Fri, Nov 18, 2011	19.32	19.55	19.07	19.52
1425	NYSE	BMA	Thu, Nov 17, 2011	20.02	20.21	19.06	19.28
1424	NYSE	BMA	Wed, Nov 16, 2011	21.05	21.30	19.82	19.90
1423	NYSE	BMA	Tue, Nov 15, 2011	20.87	21.36	20.86	20.99
1422	NYSE	BMA	Mon, Nov 14, 2011	21.42	21.48	20.87	20.98
1421	NYSE	BMA	Fri, Nov 11, 2011	21.60	22.30	21.54	21.75
1420	NYSE	BMA	Thu, Nov 10, 2011	20.84	21.34	20.81	21.32
1419	NYSE	BMA	Wed, Nov 9, 2011	21.14	21.72	20.65	20.69
1418	NYSE	BMA	Tue, Nov 8, 2011	21.31	22.00	21.26	21.99
1417	NYSE	BMA	Mon, Nov 7, 2011	20.30	20.89	20.25	20.89
1416	NYSE	BMA	Fri, Nov 4, 2011	20.92	21.13	20.20	20.38
1415	NYSE	BMA	Thu, Nov 3, 2011	21.27	21.36	20.47	21.11
1414	NYSE	BMA	Wed, Nov 2, 2011	20.44	21.44	20.14	20.99
1413	NYSE	BMA	Tue, Nov 1, 2011	20.02	20.35	19.00	19.95
1412	NYSE	BMA	Mon, Oct 31, 2011	22.98	22.98	19.75	20.05
1411	NYSE	BMA	Fri, Oct 28, 2011	23.81	23.88	23.18	23.30
1410	NYSE	BMA	Thu, Oct 27, 2011	24.00	24.91	23.26	23.95
1409	NYSE	BMA	Wed, Oct 26, 2011	23.42	23.49	22.50	22.90
1408	NYSE	BMA	Tue, Oct 25, 2011	23.57	23.57	22.77	22.98
1407	NYSE	BMA	Mon, Oct 24, 2011	23.02	24.26	23.02	23.82
1406	NYSE	BMA	Fri, Oct 21, 2011	21.63	22.94	21.63	22.82
1405	NYSE	BMA	Thu, Oct 20, 2011	22.03	22.03	21.11	21.38
1404	NYSE	BMA	Wed, Oct 19, 2011	22.30	22.72	21.76	22.03
1403	NYSE	BMA	Tue, Oct 18, 2011	21.65	22.60	21.26	22.48
1402	NYSE	BMA	Mon, Oct 17, 2011	23.24	23.24	21.47	21.51
1401	NYSE	BMA	Fri, Oct 14, 2011	22.72	23.40	22.52	23.34
1400	NYSE	BMA	Thu, Oct 13, 2011	21.98	22.46	21.52	22.30
1399	NYSE	BMA	Wed, Oct 12, 2011	21.69	22.51	21.68	22.01
1398	NYSE	BMA	Tue, Oct 11, 2011	20.86	21.50	20.50	21.38
1397	NYSE	BMA	Mon, Oct 10, 2011	20.53	21.15	20.49	21.06
1396	NYSE	BMA	Fri, Oct 7, 2011	20.31	20.51	19.67	20.07
1395	NYSE	BMA	Thu, Oct 6, 2011	19.39	20.42	19.39	20.29
1394	NYSE	BMA	Wed, Oct 5, 2011	18.66	19.74	18.34	19.52
1393	NYSE	BMA	Tue, Oct 4, 2011	18.43	19.17	18.08	18.66
1392	NYSE	BMA	Mon, Oct 3, 2011	19.72	19.85	18.35	18.74
1391	NYSE	BMA	Fri, Sep 30, 2011	20.55	20.55	19.93	20.01
1390	NYSE	BMA	Thu, Sep 29, 2011	21.54	21.59	20.58	20.96
1389	NYSE	BMA	Wed, Sep 28, 2011	21.76	22.13	21.08	21.14
1388	NYSE	BMA	Tue, Sep 27, 2011	22.16	22.52	21.68	21.71
1387	NYSE	BMA	Mon, Sep 26, 2011	21.41	21.60	21.03	21.48
1386	NYSE	BMA	Fri, Sep 23, 2011	20.11	21.40	20.11	21.18
1385	NYSE	BMA	Thu, Sep 22, 2011	21.03	21.18	19.77	20.30
1384	NYSE	BMA	Wed, Sep 21, 2011	23.17	23.25	21.85	21.91
1383	NYSE	BMA	Tue, Sep 20, 2011	23.48	23.99	22.82	22.95
1382	NYSE	BMA	Mon, Sep 19, 2011	22.99	23.93	22.75	23.52
1381	NYSE	BMA	Fri, Sep 16, 2011	22.66	23.83	22.63	23.63
1380	NYSE	BMA	Thu, Sep 15, 2011	22.75	22.79	21.98	22.40
1379	NYSE	BMA	Wed, Sep 14, 2011	21.65	22.95	21.45	22.36
1378	NYSE	BMA	Tue, Sep 13, 2011	21.69	22.18	20.97	21.57
1377	NYSE	BMA	Mon, Sep 12, 2011	22.68	23.02	21.27	21.72
1376	NYSE	BMA	Fri, Sep 9, 2011	24.00	24.18	22.80	23.07
1375	NYSE	BMA	Thu, Sep 8, 2011	25.08	25.54	24.05	24.15
1374	NYSE	BMA	Wed, Sep 7, 2011	25.63	26.05	25.00	25.12
1373	NYSE	BMA	Tue, Sep 6, 2011	24.59	25.29	24.03	24.82
1372	NYSE	BMA	Fri, Sep 2, 2011	26.18	26.38	25.25	25.41
1371	NYSE	BMA	Thu, Sep 1, 2011	27.32	27.32	26.46	26.67
1370	NYSE	BMA	Wed, Aug 31, 2011	27.23	27.67	26.92	27.08
1369	NYSE	BMA	Tue, Aug 30, 2011	26.92	27.18	26.90	26.99
1368	NYSE	BMA	Mon, Aug 29, 2011	27.00	27.40	26.88	26.94
1367	NYSE	BMA	Fri, Aug 26, 2011	26.39	27.42	26.39	26.68
1366	NYSE	BMA	Thu, Aug 25, 2011	27.13	28.05	26.64	26.66
1365	NYSE	BMA	Wed, Aug 24, 2011	27.07	27.51	26.70	27.10
1364	NYSE	BMA	Tue, Aug 23, 2011	26.47	28.24	26.47	27.30
1363	NYSE	BMA	Mon, Aug 22, 2011	26.85	27.06	26.27	26.40
1362	NYSE	BMA	Fri, Aug 19, 2011	26.97	27.91	26.27	26.39
1361	NYSE	BMA	Thu, Aug 18, 2011	27.14	28.46	27.14	27.70
1360	NYSE	BMA	Wed, Aug 17, 2011	29.58	30.13	28.95	29.37
1359	NYSE	BMA	Tue, Aug 16, 2011	29.33	30.39	28.98	29.48
1358	NYSE	BMA	Mon, Aug 15, 2011	30.25	30.25	29.33	29.85
1357	NYSE	BMA	Fri, Aug 12, 2011	30.50	30.89	29.72	29.87
1356	NYSE	BMA	Thu, Aug 11, 2011	30.17	30.94	30.17	30.34
1355	NYSE	BMA	Wed, Aug 10, 2011	30.16	30.89	29.41	29.96
1354	NYSE	BMA	Tue, Aug 9, 2011	29.04	30.98	28.50	30.81
1353	NYSE	BMA	Mon, Aug 8, 2011	30.00	30.45	28.28	28.78
1352	NYSE	BMA	Fri, Aug 5, 2011	31.06	31.06	29.34	30.72
1351	NYSE	BMA	Thu, Aug 4, 2011	33.62	33.62	30.52	30.81
1350	NYSE	BMA	Wed, Aug 3, 2011	33.35	34.13	32.71	33.83
1349	NYSE	BMA	Tue, Aug 2, 2011	34.37	35.21	33.24	33.35
1348	NYSE	BMA	Mon, Aug 1, 2011	34.94	35.44	33.05	34.73
1347	NYSE	BMA	Fri, Jul 29, 2011	34.86	35.28	34.35	34.66
1346	NYSE	BMA	Thu, Jul 28, 2011	35.02	35.60	34.97	35.17
1345	NYSE	BMA	Wed, Jul 27, 2011	35.87	35.87	34.69	35.04
1344	NYSE	BMA	Tue, Jul 26, 2011	35.89	36.30	35.38	36.09
1343	NYSE	BMA	Mon, Jul 25, 2011	35.42	36.62	34.93	35.91
1342	NYSE	BMA	Fri, Jul 22, 2011	35.83	35.93	35.41	35.66
1341	NYSE	BMA	Thu, Jul 21, 2011	35.55	36.11	35.26	35.65
1340	NYSE	BMA	Wed, Jul 20, 2011	35.20	35.75	34.60	35.51
1339	NYSE	BMA	Tue, Jul 19, 2011	36.65	36.81	35.44	35.57
1338	NYSE	BMA	Mon, Jul 18, 2011	37.12	37.19	35.90	36.32
1337	NYSE	BMA	Fri, Jul 15, 2011	37.44	37.52	36.71	37.21
1336	NYSE	BMA	Thu, Jul 14, 2011	37.98	38.48	36.85	37.09
1335	NYSE	BMA	Wed, Jul 13, 2011	37.86	38.70	37.22	37.89
1334	NYSE	BMA	Tue, Jul 12, 2011	38.04	38.07	37.38	37.55
1333	NYSE	BMA	Mon, Jul 11, 2011	39.15	39.19	37.84	38.41
1332	NYSE	BMA	Fri, Jul 8, 2011	39.81	39.81	39.02	39.42
1331	NYSE	BMA	Thu, Jul 7, 2011	40.34	40.34	39.60	39.95
1330	NYSE	BMA	Wed, Jul 6, 2011	38.56	40.31	38.56	39.59
1329	NYSE	BMA	Tue, Jul 5, 2011	38.32	38.89	37.77	38.80
1328	NYSE	BMA	Fri, Jul 1, 2011	38.01	38.67	37.00	38.50
1327	NYSE	BMA	Thu, Jun 30, 2011	37.45	37.96	37.43	37.74
1326	NYSE	BMA	Wed, Jun 29, 2011	36.86	37.50	36.70	37.21
1325	NYSE	BMA	Tue, Jun 28, 2011	35.86	36.75	35.86	36.56
1324	NYSE	BMA	Mon, Jun 27, 2011	35.28	35.93	35.25	35.84
1323	NYSE	BMA	Fri, Jun 24, 2011	35.71	36.33	34.67	35.41
1322	NYSE	BMA	Thu, Jun 23, 2011	35.40	35.66	34.84	35.57
1321	NYSE	BMA	Wed, Jun 22, 2011	35.69	36.16	34.85	35.85
1320	NYSE	BMA	Tue, Jun 21, 2011	36.51	36.52	35.52	35.94
1319	NYSE	BMA	Mon, Jun 20, 2011	37.32	37.67	35.70	35.85
1318	NYSE	BMA	Fri, Jun 17, 2011	34.75	36.76	34.24	36.26
1317	NYSE	BMA	Thu, Jun 16, 2011	34.98	35.39	33.46	33.61
1316	NYSE	BMA	Wed, Jun 15, 2011	33.63	34.84	33.49	34.81
1315	NYSE	BMA	Tue, Jun 14, 2011	33.80	34.95	33.79	34.02
1314	NYSE	BMA	Mon, Jun 13, 2011	32.59	33.80	32.59	33.39
1313	NYSE	BMA	Fri, Jun 10, 2011	32.00	33.04	31.94	32.72
1312	NYSE	BMA	Thu, Jun 9, 2011	31.63	32.56	31.58	32.30
1311	NYSE	BMA	Wed, Jun 8, 2011	31.54	31.67	31.30	31.53
1310	NYSE	BMA	Tue, Jun 7, 2011	31.63	31.95	31.35	31.45
1309	NYSE	BMA	Mon, Jun 6, 2011	31.71	31.85	31.16	31.36
1308	NYSE	BMA	Fri, Jun 3, 2011	30.89	32.18	30.89	31.64
1307	NYSE	BMA	Thu, Jun 2, 2011	31.82	32.17	31.07	31.50
1306	NYSE	BMA	Wed, Jun 1, 2011	32.14	32.14	31.51	31.67
1305	NYSE	BMA	Tue, May 31, 2011	33.16	33.37	32.30	32.46
1304	NYSE	BMA	Fri, May 27, 2011	31.76	32.37	31.46	32.20
1303	NYSE	BMA	Thu, May 26, 2011	31.79	32.01	31.34	31.76
1302	NYSE	BMA	Wed, May 25, 2011	32.19	32.19	31.52	31.80
1301	NYSE	BMA	Tue, May 24, 2011	32.74	33.23	31.71	32.10
1300	NYSE	BMA	Mon, May 23, 2011	33.05	33.13	32.51	32.86
1299	NYSE	BMA	Fri, May 20, 2011	34.00	34.00	33.00	33.14
1298	NYSE	BMA	Thu, May 19, 2011	34.65	34.65	33.75	33.84
1297	NYSE	BMA	Wed, May 18, 2011	33.83	34.56	33.65	34.45
1296	NYSE	BMA	Tue, May 17, 2011	33.75	33.85	32.79	33.74
1295	NYSE	BMA	Mon, May 16, 2011	34.45	34.57	33.82	33.91
1294	NYSE	BMA	Fri, May 13, 2011	34.83	34.83	34.22	34.45
1293	NYSE	BMA	Thu, May 12, 2011	35.71	35.76	34.52	34.72
1292	NYSE	BMA	Wed, May 11, 2011	36.55	37.24	35.55	35.71
1291	NYSE	BMA	Tue, May 10, 2011	35.03	36.92	35.03	36.49
1290	NYSE	BMA	Mon, May 9, 2011	35.21	35.21	34.25	35.05
1289	NYSE	BMA	Fri, May 6, 2011	34.73	35.94	34.43	35.26
1288	NYSE	BMA	Thu, May 5, 2011	37.25	37.40	36.35	36.90
1287	NYSE	BMA	Wed, May 4, 2011	38.23	38.34	37.50	37.67
1286	NYSE	BMA	Tue, May 3, 2011	37.80	38.44	37.03	37.97
1285	NYSE	BMA	Mon, May 2, 2011	37.36	38.09	37.23	37.57
1284	NYSE	BMA	Fri, Apr 29, 2011	36.07	37.65	36.07	36.99
1283	NYSE	BMA	Thu, Apr 28, 2011	36.39	36.47	35.95	36.02
1282	NYSE	BMA	Wed, Apr 27, 2011	37.37	37.38	36.50	36.60
1281	NYSE	BMA	Tue, Apr 26, 2011	38.00	38.00	37.20	37.23
1280	NYSE	BMA	Mon, Apr 25, 2011	37.93	38.04	37.67	37.91
1279	NYSE	BMA	Thu, Apr 21, 2011	38.05	38.05	37.74	37.86
1278	NYSE	BMA	Wed, Apr 20, 2011	37.60	38.00	37.43	37.90
1277	NYSE	BMA	Tue, Apr 19, 2011	37.83	38.00	37.54	37.54
1276	NYSE	BMA	Mon, Apr 18, 2011	38.70	38.77	37.57	37.78
1275	NYSE	BMA	Fri, Apr 15, 2011	39.55	39.68	38.78	38.94
1274	NYSE	BMA	Thu, Apr 14, 2011	40.30	40.70	39.55	39.63
1273	NYSE	BMA	Wed, Apr 13, 2011	40.75	41.44	39.42	41.19
1272	NYSE	BMA	Tue, Apr 12, 2011	40.70	40.92	40.38	40.73
1271	NYSE	BMA	Mon, Apr 11, 2011	42.09	42.18	41.26	41.26
1270	NYSE	BMA	Fri, Apr 8, 2011	41.99	42.16	41.52	41.94
1269	NYSE	BMA	Thu, Apr 7, 2011	42.84	43.50	41.53	41.77
1268	NYSE	BMA	Wed, Apr 6, 2011	43.20	43.74	42.95	43.08
1267	NYSE	BMA	Tue, Apr 5, 2011	42.51	43.16	42.51	43.04
1266	NYSE	BMA	Mon, Apr 4, 2011	41.33	42.81	41.33	42.67
1265	NYSE	BMA	Fri, Apr 1, 2011	40.50	41.30	40.50	41.13
1264	NYSE	BMA	Thu, Mar 31, 2011	40.18	40.95	39.32	40.03
1263	NYSE	BMA	Wed, Mar 30, 2011	39.69	41.29	39.69	40.40
1262	NYSE	BMA	Tue, Mar 29, 2011	39.14	39.81	38.70	39.45
1261	NYSE	BMA	Mon, Mar 28, 2011	38.87	39.41	38.58	39.02
1260	NYSE	BMA	Fri, Mar 25, 2011	38.69	39.04	38.58	38.61
1259	NYSE	BMA	Thu, Mar 24, 2011	38.84	39.20	38.51	38.74
1258	NYSE	BMA	Wed, Mar 23, 2011	39.04	39.29	38.65	38.65
1257	NYSE	BMA	Tue, Mar 22, 2011	39.25	39.52	38.98	38.99
1256	NYSE	BMA	Mon, Mar 21, 2011	39.68	40.07	39.16	39.30
1255	NYSE	BMA	Fri, Mar 18, 2011	40.00	40.00	39.45	39.65
1254	NYSE	BMA	Thu, Mar 17, 2011	38.99	39.46	38.97	39.38
1253	NYSE	BMA	Wed, Mar 16, 2011	39.75	39.90	38.21	38.60
1252	NYSE	BMA	Tue, Mar 15, 2011	39.75	40.15	38.75	39.84
1251	NYSE	BMA	Mon, Mar 14, 2011	40.60	40.65	40.11	40.25
1250	NYSE	BMA	Fri, Mar 11, 2011	40.21	41.15	40.10	40.69
1249	NYSE	BMA	Thu, Mar 10, 2011	40.50	40.50	39.77	40.47
1248	NYSE	BMA	Wed, Mar 9, 2011	40.82	41.09	40.52	40.91
1247	NYSE	BMA	Tue, Mar 8, 2011	40.81	41.32	40.59	40.79
1246	NYSE	BMA	Mon, Mar 7, 2011	40.81	41.21	40.59	40.74
1245	NYSE	BMA	Fri, Mar 4, 2011	41.60	41.60	40.55	40.80
1244	NYSE	BMA	Thu, Mar 3, 2011	41.08	41.80	41.04	41.76
1243	NYSE	BMA	Wed, Mar 2, 2011	40.99	40.99	40.45	40.79
1242	NYSE	BMA	Tue, Mar 1, 2011	41.93	42.04	40.94	41.07
1241	NYSE	BMA	Mon, Feb 28, 2011	42.31	42.66	41.57	41.85
1240	NYSE	BMA	Fri, Feb 25, 2011	41.08	42.06	41.08	42.02
1239	NYSE	BMA	Thu, Feb 24, 2011	40.82	41.06	40.57	40.85
1238	NYSE	BMA	Wed, Feb 23, 2011	41.64	41.65	40.53	40.85
1237	NYSE	BMA	Tue, Feb 22, 2011	41.80	42.19	41.02	41.45
1236	NYSE	BMA	Fri, Feb 18, 2011	42.03	42.74	42.00	42.28
1235	NYSE	BMA	Thu, Feb 17, 2011	42.84	43.00	41.77	42.21
1234	NYSE	BMA	Wed, Feb 16, 2011	42.09	42.77	42.05	42.53
1233	NYSE	BMA	Tue, Feb 15, 2011	42.56	43.68	41.55	42.31
1232	NYSE	BMA	Mon, Feb 14, 2011	41.57	43.47	41.55	43.12
1231	NYSE	BMA	Fri, Feb 11, 2011	40.70	42.05	38.64	41.59
1230	NYSE	BMA	Thu, Feb 10, 2011	41.46	41.46	40.26	41.01
1229	NYSE	BMA	Wed, Feb 9, 2011	42.83	42.84	41.56	41.94
1228	NYSE	BMA	Tue, Feb 8, 2011	41.66	42.83	41.16	42.70
1227	NYSE	BMA	Mon, Feb 7, 2011	42.22	42.25	41.04	41.40
1226	NYSE	BMA	Fri, Feb 4, 2011	44.18	44.18	41.52	42.28
1225	NYSE	BMA	Thu, Feb 3, 2011	45.61	45.61	44.03	44.24
1224	NYSE	BMA	Wed, Feb 2, 2011	45.80	46.06	44.87	45.31
1223	NYSE	BMA	Tue, Feb 1, 2011	46.84	46.84	45.45	45.58
1222	NYSE	BMA	Mon, Jan 31, 2011	45.64	46.15	44.97	46.14
1221	NYSE	BMA	Fri, Jan 28, 2011	47.02	47.02	45.33	45.90
1220	NYSE	BMA	Thu, Jan 27, 2011	48.31	48.57	47.09	47.23
1219	NYSE	BMA	Wed, Jan 26, 2011	47.97	48.74	46.95	48.63
1218	NYSE	BMA	Tue, Jan 25, 2011	48.40	48.85	47.85	48.08
1217	NYSE	BMA	Mon, Jan 24, 2011	48.71	49.10	48.29	48.77
1216	NYSE	BMA	Fri, Jan 21, 2011	50.15	50.15	49.03	49.18
1215	NYSE	BMA	Thu, Jan 20, 2011	50.14	50.64	49.36	49.71
1214	NYSE	BMA	Wed, Jan 19, 2011	48.30	50.30	48.26	50.03
1213	NYSE	BMA	Tue, Jan 18, 2011	45.74	47.28	45.22	47.28
1212	NYSE	BMA	Fri, Jan 14, 2011	46.97	47.14	45.28	46.11
1211	NYSE	BMA	Thu, Jan 13, 2011	48.53	48.53	46.20	47.30
1210	NYSE	BMA	Wed, Jan 12, 2011	48.23	48.86	47.90	48.16
1209	NYSE	BMA	Tue, Jan 11, 2011	48.00	48.25	47.03	47.54
1208	NYSE	BMA	Mon, Jan 10, 2011	48.88	49.08	47.75	47.97
1207	NYSE	BMA	Fri, Jan 7, 2011	49.16	49.50	48.26	49.34
1206	NYSE	BMA	Thu, Jan 6, 2011	48.65	50.03	47.89	48.75
1205	NYSE	BMA	Wed, Jan 5, 2011	50.97	50.97	48.47	48.80
1204	NYSE	BMA	Tue, Jan 4, 2011	51.50	51.59	50.10	51.17
1203	NYSE	BMA	Mon, Jan 3, 2011	50.98	51.94	50.73	51.41
1202	NYSE	BMA	Fri, Dec 31, 2010	49.27	50.32	48.97	50.20
1201	NYSE	BMA	Thu, Dec 30, 2010	47.88	49.88	47.79	49.70
1200	NYSE	BMA	Wed, Dec 29, 2010	48.68	48.81	48.27	48.27
1199	NYSE	BMA	Tue, Dec 28, 2010	49.06	49.11	47.89	48.68
1198	NYSE	BMA	Mon, Dec 27, 2010	49.29	49.29	48.00	49.11
1197	NYSE	BMA	Thu, Dec 23, 2010	50.84	50.84	49.06	49.68
1196	NYSE	BMA	Wed, Dec 22, 2010	50.86	51.29	50.14	50.70
1195	NYSE	BMA	Tue, Dec 21, 2010	50.41	51.44	50.41	51.13
1194	NYSE	BMA	Mon, Dec 20, 2010	51.75	52.08	49.55	50.24
1193	NYSE	BMA	Fri, Dec 17, 2010	51.68	51.97	51.00	51.16
1192	NYSE	BMA	Thu, Dec 16, 2010	52.00	52.59	50.82	51.31
1191	NYSE	BMA	Wed, Dec 15, 2010	53.89	53.89	52.09	52.11
1190	NYSE	BMA	Tue, Dec 14, 2010	53.87	54.49	53.51	54.05
1189	NYSE	BMA	Mon, Dec 13, 2010	55.23	55.23	54.00	54.22
1188	NYSE	BMA	Fri, Dec 10, 2010	52.97	56.99	52.96	54.34
1187	NYSE	BMA	Thu, Dec 9, 2010	53.64	54.42	53.00	53.28
1186	NYSE	BMA	Wed, Dec 8, 2010	52.79	52.79	52.39	52.68
1185	NYSE	BMA	Tue, Dec 7, 2010	52.75	53.69	52.25	52.65
1184	NYSE	BMA	Mon, Dec 6, 2010	51.47	52.31	51.22	51.67
1183	NYSE	BMA	Fri, Dec 3, 2010	52.50	53.16	51.25	51.75
1182	NYSE	BMA	Thu, Dec 2, 2010	52.06	53.60	52.03	52.50
1181	NYSE	BMA	Wed, Dec 1, 2010	50.92	52.54	50.92	51.69
1180	NYSE	BMA	Tue, Nov 30, 2010	49.78	50.19	49.26	49.91
1179	NYSE	BMA	Mon, Nov 29, 2010	49.40	50.54	49.05	50.33
1178	NYSE	BMA	Fri, Nov 26, 2010	49.76	49.81	48.86	49.40
1177	NYSE	BMA	Wed, Nov 24, 2010	49.54	50.40	49.30	50.14
1176	NYSE	BMA	Tue, Nov 23, 2010	50.13	50.13	48.44	49.17
1175	NYSE	BMA	Mon, Nov 22, 2010	50.62	51.31	49.56	50.70
1174	NYSE	BMA	Fri, Nov 19, 2010	49.22	50.47	48.83	50.34
1173	NYSE	BMA	Thu, Nov 18, 2010	49.29	50.10	48.65	48.96
1172	NYSE	BMA	Wed, Nov 17, 2010	47.80	49.05	47.31	48.28
1171	NYSE	BMA	Tue, Nov 16, 2010	51.85	51.85	47.58	48.08
1170	NYSE	BMA	Mon, Nov 15, 2010	50.19	51.92	50.19	51.82
1169	NYSE	BMA	Fri, Nov 12, 2010	49.97	50.72	49.42	50.53
1168	NYSE	BMA	Thu, Nov 11, 2010	49.85	50.60	49.29	50.36
1167	NYSE	BMA	Wed, Nov 10, 2010	50.50	50.96	49.04	50.48
1166	NYSE	BMA	Tue, Nov 9, 2010	50.10	50.94	49.32	50.60
1165	NYSE	BMA	Mon, Nov 8, 2010	51.00	51.00	49.80	50.10
1164	NYSE	BMA	Fri, Nov 5, 2010	52.86	52.99	50.40	51.30
1163	NYSE	BMA	Thu, Nov 4, 2010	50.86	53.73	50.09	53.50
1162	NYSE	BMA	Wed, Nov 3, 2010	50.17	50.46	49.51	50.00
1161	NYSE	BMA	Tue, Nov 2, 2010	49.08	50.01	49.00	50.00
1160	NYSE	BMA	Mon, Nov 1, 2010	49.89	49.89	48.16	49.25
1159	NYSE	BMA	Fri, Oct 29, 2010	49.70	50.05	49.25	49.85
1158	NYSE	BMA	Thu, Oct 28, 2010	51.63	51.63	49.21	49.94
1157	NYSE	BMA	Wed, Oct 27, 2010	47.00	55.60	47.00	51.62
1156	NYSE	BMA	Tue, Oct 26, 2010	46.96	47.50	46.44	47.01
1155	NYSE	BMA	Mon, Oct 25, 2010	46.23	48.10	45.89	47.70
1154	NYSE	BMA	Fri, Oct 22, 2010	46.11	46.97	45.33	45.71
1153	NYSE	BMA	Thu, Oct 21, 2010	46.84	46.84	45.77	46.50
1152	NYSE	BMA	Wed, Oct 20, 2010	44.43	46.99	44.35	46.20
1151	NYSE	BMA	Tue, Oct 19, 2010	44.03	44.55	43.75	44.40
1150	NYSE	BMA	Mon, Oct 18, 2010	44.36	44.65	44.13	44.41
1149	NYSE	BMA	Fri, Oct 15, 2010	44.73	44.93	44.02	44.35
1148	NYSE	BMA	Thu, Oct 14, 2010	45.34	45.45	44.57	44.88
1147	NYSE	BMA	Wed, Oct 13, 2010	44.15	45.78	44.15	45.39
1146	NYSE	BMA	Tue, Oct 12, 2010	43.91	44.22	42.72	44.15
1145	NYSE	BMA	Mon, Oct 11, 2010	44.01	44.53	43.57	44.17
1144	NYSE	BMA	Fri, Oct 8, 2010	43.20	44.57	43.20	44.27
1143	NYSE	BMA	Thu, Oct 7, 2010	44.18	44.77	43.10	43.21
1142	NYSE	BMA	Wed, Oct 6, 2010	45.34	45.34	43.25	44.03
1141	NYSE	BMA	Tue, Oct 5, 2010	44.11	45.63	43.97	45.04
1140	NYSE	BMA	Mon, Oct 4, 2010	44.42	44.49	43.11	43.33
1139	NYSE	BMA	Fri, Oct 1, 2010	45.14	45.14	43.23	44.14
1138	NYSE	BMA	Thu, Sep 30, 2010	45.28	46.47	44.27	44.54
1137	NYSE	BMA	Wed, Sep 29, 2010	46.08	46.08	44.75	44.78
1136	NYSE	BMA	Tue, Sep 28, 2010	46.36	46.51	45.55	45.93
1135	NYSE	BMA	Mon, Sep 27, 2010	47.19	47.29	45.36	46.07
1134	NYSE	BMA	Fri, Sep 24, 2010	43.97	47.70	43.97	47.18
1133	NYSE	BMA	Thu, Sep 23, 2010	43.29	44.12	42.78	43.25
1132	NYSE	BMA	Wed, Sep 22, 2010	43.00	43.27	42.74	43.15
1131	NYSE	BMA	Tue, Sep 21, 2010	42.64	43.43	42.40	42.97
1130	NYSE	BMA	Mon, Sep 20, 2010	41.38	42.50	41.38	42.33
1129	NYSE	BMA	Fri, Sep 17, 2010	40.06	41.09	39.95	41.00
1128	NYSE	BMA	Thu, Sep 16, 2010	40.28	40.75	39.52	40.20
1127	NYSE	BMA	Wed, Sep 15, 2010	41.84	41.90	40.44	40.71
1126	NYSE	BMA	Tue, Sep 14, 2010	40.67	41.96	40.42	41.96
1125	NYSE	BMA	Mon, Sep 13, 2010	40.20	41.40	39.79	40.70
1124	NYSE	BMA	Fri, Sep 10, 2010	39.39	39.82	39.25	39.57
1123	NYSE	BMA	Thu, Sep 9, 2010	37.83	39.11	37.82	39.10
1122	NYSE	BMA	Wed, Sep 8, 2010	37.50	38.13	37.33	37.61
1121	NYSE	BMA	Tue, Sep 7, 2010	37.69	37.77	37.02	37.62
1120	NYSE	BMA	Fri, Sep 3, 2010	38.91	38.91	37.88	37.96
1119	NYSE	BMA	Thu, Sep 2, 2010	38.71	38.85	38.12	38.55
1118	NYSE	BMA	Wed, Sep 1, 2010	38.06	39.08	37.76	38.70
1117	NYSE	BMA	Tue, Aug 31, 2010	37.36	38.79	37.11	37.79
1116	NYSE	BMA	Mon, Aug 30, 2010	37.62	37.75	36.76	37.55
1115	NYSE	BMA	Fri, Aug 27, 2010	37.96	37.96	36.23	37.46
1114	NYSE	BMA	Thu, Aug 26, 2010	37.20	38.28	37.10	37.54
1113	NYSE	BMA	Wed, Aug 25, 2010	36.32	37.25	35.37	37.10
1112	NYSE	BMA	Tue, Aug 24, 2010	38.36	38.36	36.86	37.03
1111	NYSE	BMA	Mon, Aug 23, 2010	39.19	39.72	38.34	38.73
1110	NYSE	BMA	Fri, Aug 20, 2010	38.92	39.52	38.47	39.30
1109	NYSE	BMA	Thu, Aug 19, 2010	39.91	40.72	38.75	39.33
1108	NYSE	BMA	Wed, Aug 18, 2010	39.70	41.00	38.42	40.35
1107	NYSE	BMA	Tue, Aug 17, 2010	39.80	39.96	38.27	38.88
1106	NYSE	BMA	Mon, Aug 16, 2010	39.32	39.78	38.49	39.50
1105	NYSE	BMA	Fri, Aug 13, 2010	39.68	39.78	39.21	39.37
1104	NYSE	BMA	Thu, Aug 12, 2010	40.05	40.05	39.35	39.79
1103	NYSE	BMA	Wed, Aug 11, 2010	40.93	41.17	39.66	40.01
1102	NYSE	BMA	Tue, Aug 10, 2010	41.18	41.50	40.69	41.40
1101	NYSE	BMA	Mon, Aug 9, 2010	41.05	41.70	40.36	41.18
1100	NYSE	BMA	Fri, Aug 6, 2010	40.29	41.01	40.01	40.88
1099	NYSE	BMA	Thu, Aug 5, 2010	39.00	40.74	38.69	40.45
1098	NYSE	BMA	Wed, Aug 4, 2010	38.25	39.30	37.83	38.96
1097	NYSE	BMA	Tue, Aug 3, 2010	39.58	40.09	37.73	37.94
1096	NYSE	BMA	Mon, Aug 2, 2010	38.68	40.27	38.42	39.30
1095	NYSE	BMA	Fri, Jul 30, 2010	38.13	38.61	37.91	37.97
1094	NYSE	BMA	Thu, Jul 29, 2010	37.70	38.41	37.40	38.24
1093	NYSE	BMA	Wed, Jul 28, 2010	36.84	37.39	36.80	37.21
1092	NYSE	BMA	Tue, Jul 27, 2010	36.26	37.78	36.26	37.13
1091	NYSE	BMA	Mon, Jul 26, 2010	35.91	36.43	35.59	36.24
1090	NYSE	BMA	Fri, Jul 23, 2010	35.69	35.99	34.83	35.73
1089	NYSE	BMA	Thu, Jul 22, 2010	35.49	36.51	35.46	35.69
1088	NYSE	BMA	Wed, Jul 21, 2010	36.36	36.79	34.80	35.30
1087	NYSE	BMA	Tue, Jul 20, 2010	33.25	35.84	33.25	35.78
1086	NYSE	BMA	Mon, Jul 19, 2010	32.74	33.69	32.56	33.60
1085	NYSE	BMA	Fri, Jul 16, 2010	32.72	33.09	32.29	32.74
1084	NYSE	BMA	Thu, Jul 15, 2010	33.10	33.55	32.60	32.72
1083	NYSE	BMA	Wed, Jul 14, 2010	31.90	33.10	31.88	32.88
1082	NYSE	BMA	Tue, Jul 13, 2010	31.87	32.00	31.45	32.00
1081	NYSE	BMA	Mon, Jul 12, 2010	32.39	32.43	31.32	31.37
1080	NYSE	BMA	Fri, Jul 9, 2010	31.42	32.28	31.42	32.26
1079	NYSE	BMA	Thu, Jul 8, 2010	31.79	31.79	30.64	31.61
1078	NYSE	BMA	Wed, Jul 7, 2010	29.92	31.15	29.92	31.11
1077	NYSE	BMA	Tue, Jul 6, 2010	30.00	30.17	29.47	29.96
1076	NYSE	BMA	Fri, Jul 2, 2010	29.41	29.76	29.20	29.48
1075	NYSE	BMA	Thu, Jul 1, 2010	29.58	30.01	28.99	29.47
1074	NYSE	BMA	Wed, Jun 30, 2010	29.25	29.64	28.95	29.45
1073	NYSE	BMA	Tue, Jun 29, 2010	29.57	29.61	28.63	29.20
1072	NYSE	BMA	Mon, Jun 28, 2010	30.55	30.65	30.09	30.09
1071	NYSE	BMA	Fri, Jun 25, 2010	30.35	31.35	30.35	30.88
1070	NYSE	BMA	Thu, Jun 24, 2010	30.69	30.93	30.30	30.56
1069	NYSE	BMA	Wed, Jun 23, 2010	32.13	32.13	31.10	31.10
1068	NYSE	BMA	Tue, Jun 22, 2010	32.08	32.08	31.41	31.83
1067	NYSE	BMA	Mon, Jun 21, 2010	31.51	32.26	30.82	31.77
1066	NYSE	BMA	Fri, Jun 18, 2010	30.52	31.24	30.44	30.84
1065	NYSE	BMA	Thu, Jun 17, 2010	31.00	31.07	30.29	30.40
1064	NYSE	BMA	Wed, Jun 16, 2010	30.00	30.85	29.89	30.61
1063	NYSE	BMA	Tue, Jun 15, 2010	28.90	30.47	28.66	30.10
1062	NYSE	BMA	Mon, Jun 14, 2010	29.21	29.36	28.85	29.01
1061	NYSE	BMA	Fri, Jun 11, 2010	28.47	29.01	28.47	28.76
1060	NYSE	BMA	Thu, Jun 10, 2010	30.11	30.11	28.90	29.37
1059	NYSE	BMA	Wed, Jun 9, 2010	29.58	29.92	29.02	29.10
1058	NYSE	BMA	Tue, Jun 8, 2010	29.58	29.58	28.97	29.18
1057	NYSE	BMA	Mon, Jun 7, 2010	28.95	29.63	28.93	29.16
1056	NYSE	BMA	Fri, Jun 4, 2010	28.99	29.27	28.75	29.11
1055	NYSE	BMA	Thu, Jun 3, 2010	28.72	29.26	28.49	29.21
1054	NYSE	BMA	Wed, Jun 2, 2010	27.98	28.56	27.91	28.42
1053	NYSE	BMA	Tue, Jun 1, 2010	27.45	28.52	26.89	28.00
1052	NYSE	BMA	Fri, May 28, 2010	27.07	27.54	26.73	27.25
1051	NYSE	BMA	Thu, May 27, 2010	24.80	27.25	24.80	26.98
1050	NYSE	BMA	Wed, May 26, 2010	24.97	25.16	24.58	24.65
1049	NYSE	BMA	Tue, May 25, 2010	25.59	25.83	24.80	25.04
1048	NYSE	BMA	Mon, May 24, 2010	26.72	27.50	26.38	26.59
1047	NYSE	BMA	Fri, May 21, 2010	26.52	27.45	26.44	27.00
1046	NYSE	BMA	Thu, May 20, 2010	27.52	27.71	26.33	27.14
1045	NYSE	BMA	Wed, May 19, 2010	27.62	27.91	26.92	27.83
1044	NYSE	BMA	Tue, May 18, 2010	27.27	28.09	27.20	27.75
1043	NYSE	BMA	Mon, May 17, 2010	26.80	27.64	26.12	27.05
1042	NYSE	BMA	Fri, May 14, 2010	28.24	28.24	26.54	26.80
1041	NYSE	BMA	Thu, May 13, 2010	28.03	28.43	27.41	28.00
1040	NYSE	BMA	Wed, May 12, 2010	27.76	28.39	27.76	28.10
1039	NYSE	BMA	Tue, May 11, 2010	27.70	27.93	27.08	27.66
1038	NYSE	BMA	Mon, May 10, 2010	27.57	28.24	27.06	27.80
1037	NYSE	BMA	Fri, May 7, 2010	25.57	25.57	24.75	25.33
1036	NYSE	BMA	Thu, May 6, 2010	26.53	26.66	22.50	25.45
1035	NYSE	BMA	Wed, May 5, 2010	27.40	27.67	26.16	26.52
1034	NYSE	BMA	Tue, May 4, 2010	28.66	28.66	27.66	27.80
1033	NYSE	BMA	Mon, May 3, 2010	27.84	28.81	27.84	28.51
1032	NYSE	BMA	Fri, Apr 30, 2010	28.38	28.38	27.83	28.00
1031	NYSE	BMA	Thu, Apr 29, 2010	28.47	28.66	28.16	28.56
1030	NYSE	BMA	Wed, Apr 28, 2010	28.67	28.78	27.80	28.12
1029	NYSE	BMA	Tue, Apr 27, 2010	29.67	29.75	28.63	28.70
1028	NYSE	BMA	Mon, Apr 26, 2010	30.52	30.61	29.74	29.76
1027	NYSE	BMA	Fri, Apr 23, 2010	30.60	30.60	30.22	30.39
1026	NYSE	BMA	Thu, Apr 22, 2010	29.90	30.60	29.44	30.42
1025	NYSE	BMA	Wed, Apr 21, 2010	30.03	30.22	29.86	29.99
1024	NYSE	BMA	Tue, Apr 20, 2010	30.93	31.33	29.99	30.06
1023	NYSE	BMA	Mon, Apr 19, 2010	30.19	30.76	29.92	30.76
1022	NYSE	BMA	Fri, Apr 16, 2010	31.33	31.33	30.16	30.50
1021	NYSE	BMA	Thu, Apr 15, 2010	31.22	31.76	31.18	31.23
1020	NYSE	BMA	Wed, Apr 14, 2010	32.00	32.09	31.51	31.63
1019	NYSE	BMA	Tue, Apr 13, 2010	31.53	31.84	31.25	31.68
1018	NYSE	BMA	Mon, Apr 12, 2010	32.08	32.35	31.41	31.80
1017	NYSE	BMA	Fri, Apr 9, 2010	31.06	31.76	30.75	31.70
1016	NYSE	BMA	Thu, Apr 8, 2010	31.00	31.05	30.30	31.00
1015	NYSE	BMA	Wed, Apr 7, 2010	31.43	31.61	31.14	31.26
1014	NYSE	BMA	Tue, Apr 6, 2010	31.50	31.98	31.34	31.63
1013	NYSE	BMA	Mon, Apr 5, 2010	29.94	31.27	29.82	31.25
1012	NYSE	BMA	Thu, Apr 1, 2010	30.54	30.54	29.42	29.95
1011	NYSE	BMA	Wed, Mar 31, 2010	30.30	30.76	29.80	29.89
1010	NYSE	BMA	Tue, Mar 30, 2010	31.94	31.94	30.43	30.59
1009	NYSE	BMA	Mon, Mar 29, 2010	31.77	32.04	31.50	31.89
1008	NYSE	BMA	Fri, Mar 26, 2010	32.11	32.32	31.18	31.33
1007	NYSE	BMA	Thu, Mar 25, 2010	32.42	32.77	32.00	32.10
1006	NYSE	BMA	Wed, Mar 24, 2010	31.15	32.45	31.11	32.06
1005	NYSE	BMA	Tue, Mar 23, 2010	30.68	31.98	30.68	31.44
1004	NYSE	BMA	Mon, Mar 22, 2010	29.30	30.50	29.29	30.35
1003	NYSE	BMA	Fri, Mar 19, 2010	29.25	30.48	29.04	29.41
1002	NYSE	BMA	Thu, Mar 18, 2010	29.44	30.29	28.94	29.19
1001	NYSE	BMA	Wed, Mar 17, 2010	28.75	29.75	28.75	29.65
1000	NYSE	BMA	Tue, Mar 16, 2010	28.32	28.75	28.32	28.66
999	NYSE	BMA	Mon, Mar 15, 2010	28.26	28.69	28.08	28.38
998	NYSE	BMA	Fri, Mar 12, 2010	28.60	28.67	28.00	28.25
997	NYSE	BMA	Thu, Mar 11, 2010	28.38	28.47	28.13	28.44
996	NYSE	BMA	Wed, Mar 10, 2010	27.82	28.35	27.69	28.25
995	NYSE	BMA	Tue, Mar 9, 2010	27.91	28.09	27.57	28.01
994	NYSE	BMA	Mon, Mar 8, 2010	27.73	27.91	27.18	27.90
993	NYSE	BMA	Fri, Mar 5, 2010	27.10	27.68	27.04	27.56
992	NYSE	BMA	Thu, Mar 4, 2010	27.17	27.32	26.69	27.28
991	NYSE	BMA	Wed, Mar 3, 2010	27.42	27.64	26.72	27.34
990	NYSE	BMA	Tue, Mar 2, 2010	27.69	28.60	26.64	27.57
989	NYSE	BMA	Mon, Mar 1, 2010	26.21	27.08	26.01	26.98
988	NYSE	BMA	Fri, Feb 26, 2010	26.35	26.58	25.76	25.96
987	NYSE	BMA	Thu, Feb 25, 2010	26.92	26.92	25.22	26.13
986	NYSE	BMA	Wed, Feb 24, 2010	27.34	27.88	27.00	27.12
985	NYSE	BMA	Tue, Feb 23, 2010	27.81	27.81	27.15	27.46
984	NYSE	BMA	Mon, Feb 22, 2010	28.02	28.02	27.46	27.80
983	NYSE	BMA	Fri, Feb 19, 2010	27.24	27.86	26.99	27.62
982	NYSE	BMA	Thu, Feb 18, 2010	27.15	27.67	26.50	27.58
981	NYSE	BMA	Wed, Feb 17, 2010	26.77	27.17	26.30	27.09
980	NYSE	BMA	Tue, Feb 16, 2010	25.89	26.48	25.52	26.46
979	NYSE	BMA	Fri, Feb 12, 2010	25.25	25.86	25.25	25.85
978	NYSE	BMA	Thu, Feb 11, 2010	25.13	25.69	24.53	25.47
977	NYSE	BMA	Wed, Feb 10, 2010	25.03	25.14	24.55	25.10
976	NYSE	BMA	Tue, Feb 9, 2010	25.00	25.21	23.70	24.93
975	NYSE	BMA	Mon, Feb 8, 2010	25.28	25.65	24.69	24.95
974	NYSE	BMA	Fri, Feb 5, 2010	25.50	25.72	24.58	25.56
973	NYSE	BMA	Thu, Feb 4, 2010	27.54	27.54	25.54	25.69
972	NYSE	BMA	Wed, Feb 3, 2010	28.07	28.18	27.40	27.56
971	NYSE	BMA	Tue, Feb 2, 2010	28.27	28.57	27.89	28.24
970	NYSE	BMA	Mon, Feb 1, 2010	28.88	28.88	27.89	28.31
969	NYSE	BMA	Fri, Jan 29, 2010	27.95	28.71	27.60	28.51
968	NYSE	BMA	Thu, Jan 28, 2010	28.35	28.35	27.53	28.09
967	NYSE	BMA	Wed, Jan 27, 2010	27.77	28.09	26.65	28.02
966	NYSE	BMA	Tue, Jan 26, 2010	27.97	28.37	27.94	28.02
965	NYSE	BMA	Mon, Jan 25, 2010	28.84	29.03	28.13	28.29
964	NYSE	BMA	Fri, Jan 22, 2010	29.49	29.49	28.63	28.82
963	NYSE	BMA	Thu, Jan 21, 2010	29.22	29.72	28.73	29.58
962	NYSE	BMA	Wed, Jan 20, 2010	29.01	29.22	28.60	29.14
961	NYSE	BMA	Tue, Jan 19, 2010	29.00	29.24	28.93	28.99
960	NYSE	BMA	Fri, Jan 15, 2010	29.51	29.52	28.72	29.27
959	NYSE	BMA	Thu, Jan 14, 2010	28.77	29.77	28.41	29.48
958	NYSE	BMA	Wed, Jan 13, 2010	28.77	28.77	28.09	28.67
957	NYSE	BMA	Tue, Jan 12, 2010	28.22	28.71	27.72	28.52
956	NYSE	BMA	Mon, Jan 11, 2010	28.49	28.64	28.25	28.52
955	NYSE	BMA	Fri, Jan 8, 2010	29.11	29.24	28.41	28.64
954	NYSE	BMA	Thu, Jan 7, 2010	28.68	29.38	28.50	28.94
953	NYSE	BMA	Wed, Jan 6, 2010	30.00	30.00	28.65	28.78
952	NYSE	BMA	Tue, Jan 5, 2010	30.10	30.27	29.40	29.74
951	NYSE	BMA	Mon, Jan 4, 2010	30.50	30.69	29.45	29.89
950	NYSE	BMA	Thu, Dec 31, 2009	28.94	29.99	28.94	29.76
949	NYSE	BMA	Wed, Dec 30, 2009	29.18	29.18	28.44	28.95
948	NYSE	BMA	Tue, Dec 29, 2009	29.08	29.71	28.82	29.18
947	NYSE	BMA	Mon, Dec 28, 2009	29.42	29.44	28.33	29.27
946	NYSE	BMA	Thu, Dec 24, 2009	29.30	29.43	28.65	28.77
945	NYSE	BMA	Wed, Dec 23, 2009	29.48	29.64	29.29	29.54
944	NYSE	BMA	Tue, Dec 22, 2009	29.73	29.89	29.29	29.65
943	NYSE	BMA	Mon, Dec 21, 2009	29.17	29.66	29.01	29.35
942	NYSE	BMA	Fri, Dec 18, 2009	28.74	29.27	28.33	29.13
941	NYSE	BMA	Thu, Dec 17, 2009	28.85	29.23	28.57	28.72
940	NYSE	BMA	Wed, Dec 16, 2009	28.57	29.61	28.57	29.35
939	NYSE	BMA	Tue, Dec 15, 2009	28.71	28.79	28.28	28.61
938	NYSE	BMA	Mon, Dec 14, 2009	28.39	29.10	27.93	28.60
937	NYSE	BMA	Fri, Dec 11, 2009	28.51	28.65	27.63	28.39
936	NYSE	BMA	Thu, Dec 10, 2009	28.41	28.83	28.07	28.45
935	NYSE	BMA	Wed, Dec 9, 2009	28.10	28.50	27.85	28.11
934	NYSE	BMA	Tue, Dec 8, 2009	28.01	28.80	28.01	28.62
933	NYSE	BMA	Mon, Dec 7, 2009	27.51	28.40	27.38	28.37
932	NYSE	BMA	Fri, Dec 4, 2009	28.26	28.62	27.08	28.03
931	NYSE	BMA	Thu, Dec 3, 2009	28.50	29.23	28.47	28.53
930	NYSE	BMA	Wed, Dec 2, 2009	29.03	29.75	28.23	28.55
929	NYSE	BMA	Tue, Dec 1, 2009	27.63	29.86	27.51	29.61
928	NYSE	BMA	Mon, Nov 30, 2009	28.23	28.71	26.89	27.29
927	NYSE	BMA	Fri, Nov 27, 2009	28.23	28.75	27.00	28.40
926	NYSE	BMA	Wed, Nov 25, 2009	29.73	30.36	29.54	29.70
925	NYSE	BMA	Tue, Nov 24, 2009	28.39	30.07	28.39	29.72
924	NYSE	BMA	Mon, Nov 23, 2009	28.66	29.73	28.66	29.26
923	NYSE	BMA	Fri, Nov 20, 2009	28.57	29.00	28.56	28.98
922	NYSE	BMA	Thu, Nov 19, 2009	28.51	28.75	27.00	28.56
921	NYSE	BMA	Wed, Nov 18, 2009	30.31	30.31	27.97	28.89
920	NYSE	BMA	Tue, Nov 17, 2009	31.38	31.57	29.96	30.37
919	NYSE	BMA	Mon, Nov 16, 2009	31.72	32.65	30.71	31.16
918	NYSE	BMA	Fri, Nov 13, 2009	30.61	31.84	30.54	31.71
917	NYSE	BMA	Thu, Nov 12, 2009	32.07	32.07	31.37	31.50
916	NYSE	BMA	Wed, Nov 11, 2009	33.15	33.15	31.17	31.86
915	NYSE	BMA	Tue, Nov 10, 2009	32.49	32.87	32.00	32.46
914	NYSE	BMA	Mon, Nov 9, 2009	33.61	33.85	30.00	32.94
913	NYSE	BMA	Fri, Nov 6, 2009	31.92	33.45	31.44	33.33
912	NYSE	BMA	Thu, Nov 5, 2009	32.41	33.19	31.16	31.63
911	NYSE	BMA	Wed, Nov 4, 2009	31.80	33.34	31.50	32.02
910	NYSE	BMA	Tue, Nov 3, 2009	30.76	31.76	30.57	31.40
909	NYSE	BMA	Mon, Nov 2, 2009	29.28	31.67	28.84	31.13
908	NYSE	BMA	Fri, Oct 30, 2009	30.20	30.78	29.09	29.23
907	NYSE	BMA	Thu, Oct 29, 2009	28.79	29.98	28.79	29.75
906	NYSE	BMA	Wed, Oct 28, 2009	30.01	30.45	28.60	29.07
905	NYSE	BMA	Tue, Oct 27, 2009	30.57	30.88	30.00	30.25
904	NYSE	BMA	Mon, Oct 26, 2009	31.15	31.50	30.09	30.29
903	NYSE	BMA	Fri, Oct 23, 2009	29.96	31.35	29.96	30.70
902	NYSE	BMA	Thu, Oct 22, 2009	29.06	30.45	28.56	30.31
901	NYSE	BMA	Wed, Oct 21, 2009	29.23	29.81	28.90	29.07
900	NYSE	BMA	Tue, Oct 20, 2009	29.79	30.33	28.88	29.11
899	NYSE	BMA	Mon, Oct 19, 2009	27.56	29.69	27.32	29.55
898	NYSE	BMA	Fri, Oct 16, 2009	27.18	27.78	27.00	27.08
897	NYSE	BMA	Thu, Oct 15, 2009	27.92	28.37	27.64	27.95
896	NYSE	BMA	Wed, Oct 14, 2009	27.60	28.38	27.60	27.95
895	NYSE	BMA	Tue, Oct 13, 2009	27.19	28.18	26.84	27.36
894	NYSE	BMA	Mon, Oct 12, 2009	26.47	28.27	26.47	27.81
893	NYSE	BMA	Fri, Oct 9, 2009	25.43	26.47	24.85	26.40
892	NYSE	BMA	Thu, Oct 8, 2009	25.52	25.73	24.80	25.59
891	NYSE	BMA	Wed, Oct 7, 2009	26.10	26.42	24.96	25.13
890	NYSE	BMA	Tue, Oct 6, 2009	26.18	26.36	25.65	25.92
889	NYSE	BMA	Mon, Oct 5, 2009	24.61	25.53	24.61	25.42
888	NYSE	BMA	Fri, Oct 2, 2009	24.10	24.52	23.66	24.22
887	NYSE	BMA	Thu, Oct 1, 2009	24.33	24.77	24.04	24.23
886	NYSE	BMA	Wed, Sep 30, 2009	23.98	24.30	23.40	24.15
885	NYSE	BMA	Tue, Sep 29, 2009	23.72	24.29	23.36	23.62
884	NYSE	BMA	Mon, Sep 28, 2009	22.33	23.61	22.33	23.59
883	NYSE	BMA	Fri, Sep 25, 2009	22.58	23.02	22.53	22.61
882	NYSE	BMA	Thu, Sep 24, 2009	22.89	23.10	22.22	22.74
881	NYSE	BMA	Wed, Sep 23, 2009	23.17	23.43	22.93	23.03
880	NYSE	BMA	Tue, Sep 22, 2009	23.03	23.18	22.71	23.00
879	NYSE	BMA	Mon, Sep 21, 2009	22.48	22.93	22.30	22.67
878	NYSE	BMA	Fri, Sep 18, 2009	23.55	23.70	22.75	22.94
877	NYSE	BMA	Thu, Sep 17, 2009	24.36	24.36	23.55	23.70
876	NYSE	BMA	Wed, Sep 16, 2009	23.82	24.46	23.52	24.16
875	NYSE	BMA	Tue, Sep 15, 2009	23.37	23.79	22.82	23.51
874	NYSE	BMA	Mon, Sep 14, 2009	22.96	23.26	22.51	23.13
873	NYSE	BMA	Fri, Sep 11, 2009	22.41	23.10	22.07	22.87
872	NYSE	BMA	Thu, Sep 10, 2009	23.38	23.69	22.58	22.85
871	NYSE	BMA	Wed, Sep 9, 2009	24.05	24.30	23.70	23.85
870	NYSE	BMA	Tue, Sep 8, 2009	23.56	24.10	23.05	23.66
869	NYSE	BMA	Fri, Sep 4, 2009	21.92	22.39	21.91	22.23
868	NYSE	BMA	Thu, Sep 3, 2009	21.92	22.24	21.86	22.10
867	NYSE	BMA	Wed, Sep 2, 2009	21.52	22.24	21.23	21.83
866	NYSE	BMA	Tue, Sep 1, 2009	22.02	23.20	21.56	21.90
865	NYSE	BMA	Mon, Aug 31, 2009	22.73	23.30	22.14	22.51
864	NYSE	BMA	Fri, Aug 28, 2009	21.32	22.48	21.30	22.41
863	NYSE	BMA	Thu, Aug 27, 2009	20.84	21.24	20.50	20.70
862	NYSE	BMA	Wed, Aug 26, 2009	21.00	21.40	20.39	20.52
861	NYSE	BMA	Tue, Aug 25, 2009	20.57	21.43	20.18	20.79
860	NYSE	BMA	Mon, Aug 24, 2009	20.15	21.21	19.18	20.85
859	NYSE	BMA	Fri, Aug 21, 2009	18.85	20.03	18.73	19.67
858	NYSE	BMA	Thu, Aug 20, 2009	17.29	18.85	17.20	18.40
857	NYSE	BMA	Wed, Aug 19, 2009	16.09	17.14	16.02	16.92
856	NYSE	BMA	Tue, Aug 18, 2009	17.04	17.41	16.71	16.82
855	NYSE	BMA	Mon, Aug 17, 2009	16.45	16.89	15.66	16.77
854	NYSE	BMA	Fri, Aug 14, 2009	17.69	17.69	16.80	17.01
853	NYSE	BMA	Thu, Aug 13, 2009	17.72	18.23	17.48	17.69
852	NYSE	BMA	Wed, Aug 12, 2009	18.19	18.40	17.72	17.78
851	NYSE	BMA	Tue, Aug 11, 2009	18.98	18.98	18.16	18.36
850	NYSE	BMA	Mon, Aug 10, 2009	19.15	19.15	18.52	18.85
849	NYSE	BMA	Fri, Aug 7, 2009	18.56	18.95	18.54	18.77
848	NYSE	BMA	Thu, Aug 6, 2009	18.40	18.70	18.25	18.48
847	NYSE	BMA	Wed, Aug 5, 2009	17.83	18.42	17.54	18.28
846	NYSE	BMA	Tue, Aug 4, 2009	17.64	18.17	16.96	17.71
845	NYSE	BMA	Mon, Aug 3, 2009	17.55	18.00	17.25	17.49
844	NYSE	BMA	Fri, Jul 31, 2009	16.80	17.17	16.65	16.98
843	NYSE	BMA	Thu, Jul 30, 2009	17.07	17.12	16.35	16.65
842	NYSE	BMA	Wed, Jul 29, 2009	17.03	17.18	16.47	16.74
841	NYSE	BMA	Tue, Jul 28, 2009	17.01	17.31	16.35	17.03
840	NYSE	BMA	Mon, Jul 27, 2009	16.66	16.93	16.34	16.71
839	NYSE	BMA	Fri, Jul 24, 2009	16.57	16.65	16.27	16.42
838	NYSE	BMA	Thu, Jul 23, 2009	16.65	16.85	16.56	16.57
837	NYSE	BMA	Wed, Jul 22, 2009	16.67	16.85	16.55	16.60
836	NYSE	BMA	Tue, Jul 21, 2009	17.00	17.00	16.50	16.60
835	NYSE	BMA	Mon, Jul 20, 2009	17.45	18.48	16.99	17.00
834	NYSE	BMA	Fri, Jul 17, 2009	17.34	17.56	16.78	17.14
833	NYSE	BMA	Thu, Jul 16, 2009	17.19	17.34	16.50	17.14
832	NYSE	BMA	Wed, Jul 15, 2009	17.00	17.59	16.87	17.00
831	NYSE	BMA	Tue, Jul 14, 2009	16.65	16.72	16.33	16.58
830	NYSE	BMA	Mon, Jul 13, 2009	16.56	17.60	16.13	16.45
829	NYSE	BMA	Fri, Jul 10, 2009	16.33	17.00	16.05	16.09
828	NYSE	BMA	Thu, Jul 9, 2009	15.54	16.40	15.32	16.20
827	NYSE	BMA	Wed, Jul 8, 2009	17.26	17.28	15.19	15.67
826	NYSE	BMA	Tue, Jul 7, 2009	17.32	18.28	16.84	16.99
825	NYSE	BMA	Mon, Jul 6, 2009	15.90	17.37	15.70	17.12
824	NYSE	BMA	Thu, Jul 2, 2009	16.61	16.98	15.79	16.35
823	NYSE	BMA	Wed, Jul 1, 2009	16.08	17.31	16.08	16.86
822	NYSE	BMA	Tue, Jun 30, 2009	15.98	17.05	15.72	16.19
821	NYSE	BMA	Mon, Jun 29, 2009	15.05	16.01	15.05	15.69
820	NYSE	BMA	Fri, Jun 26, 2009	14.66	14.88	14.47	14.78
819	NYSE	BMA	Thu, Jun 25, 2009	13.98	14.89	13.88	14.88
818	NYSE	BMA	Wed, Jun 24, 2009	14.36	14.45	14.09	14.30
817	NYSE	BMA	Tue, Jun 23, 2009	15.19	15.20	14.23	14.26
816	NYSE	BMA	Mon, Jun 22, 2009	14.62	14.75	14.15	14.47
815	NYSE	BMA	Fri, Jun 19, 2009	14.52	15.18	14.37	15.06
814	NYSE	BMA	Thu, Jun 18, 2009	14.47	15.25	14.16	14.47
813	NYSE	BMA	Wed, Jun 17, 2009	14.76	15.18	13.99	14.72
812	NYSE	BMA	Tue, Jun 16, 2009	15.25	15.57	14.82	15.04
811	NYSE	BMA	Mon, Jun 15, 2009	15.09	15.51	14.61	15.42
810	NYSE	BMA	Fri, Jun 12, 2009	15.38	15.57	15.10	15.20
809	NYSE	BMA	Thu, Jun 11, 2009	15.02	15.80	14.89	15.70
808	NYSE	BMA	Wed, Jun 10, 2009	15.57	15.66	15.11	15.26
807	NYSE	BMA	Tue, Jun 9, 2009	16.02	16.02	15.20	15.22
806	NYSE	BMA	Mon, Jun 8, 2009	16.70	16.70	15.56	15.68
805	NYSE	BMA	Fri, Jun 5, 2009	16.13	16.51	15.66	16.13
804	NYSE	BMA	Thu, Jun 4, 2009	15.53	16.20	15.15	15.86
803	NYSE	BMA	Wed, Jun 3, 2009	14.91	16.45	14.28	15.16
802	NYSE	BMA	Tue, Jun 2, 2009	14.25	15.65	13.91	15.37
801	NYSE	BMA	Mon, Jun 1, 2009	13.51	14.67	13.25	14.40
800	NYSE	BMA	Fri, May 29, 2009	14.47	14.79	13.00	13.22
799	NYSE	BMA	Thu, May 28, 2009	15.12	15.15	13.79	14.47
798	NYSE	BMA	Wed, May 27, 2009	14.99	15.24	14.72	14.86
797	NYSE	BMA	Tue, May 26, 2009	14.97	15.31	14.68	15.18
796	NYSE	BMA	Fri, May 22, 2009	15.29	15.61	15.07	15.22
795	NYSE	BMA	Thu, May 21, 2009	14.99	15.57	14.61	15.42
794	NYSE	BMA	Wed, May 20, 2009	16.66	17.27	15.30	15.41
793	NYSE	BMA	Tue, May 19, 2009	15.51	16.07	15.19	15.97
792	NYSE	BMA	Mon, May 18, 2009	14.74	15.82	14.43	15.36
791	NYSE	BMA	Fri, May 15, 2009	14.98	14.98	14.08	14.40
790	NYSE	BMA	Thu, May 14, 2009	15.12	15.84	14.59	14.81
789	NYSE	BMA	Wed, May 13, 2009	16.20	16.20	14.18	15.37
788	NYSE	BMA	Tue, May 12, 2009	16.52	17.02	15.75	16.08
787	NYSE	BMA	Mon, May 11, 2009	15.02	15.45	14.64	15.29
786	NYSE	BMA	Fri, May 8, 2009	14.54	14.96	14.17	14.89
785	NYSE	BMA	Thu, May 7, 2009	13.32	14.75	13.32	14.49
784	NYSE	BMA	Wed, May 6, 2009	12.36	13.60	12.25	13.44
783	NYSE	BMA	Tue, May 5, 2009	11.59	12.42	11.31	12.09
782	NYSE	BMA	Mon, May 4, 2009	10.74	11.82	10.62	11.63
781	NYSE	BMA	Fri, May 1, 2009	11.91	12.00	10.43	10.43
780	NYSE	BMA	Thu, Apr 30, 2009	10.55	12.00	10.33	12.00
779	NYSE	BMA	Wed, Apr 29, 2009	10.41	10.86	10.28	10.48
778	NYSE	BMA	Tue, Apr 28, 2009	10.45	10.61	10.20	10.41
777	NYSE	BMA	Mon, Apr 27, 2009	10.51	10.91	10.45	10.70
776	NYSE	BMA	Fri, Apr 24, 2009	10.59	10.82	10.30	10.75
775	NYSE	BMA	Thu, Apr 23, 2009	10.41	10.72	10.38	10.53
774	NYSE	BMA	Wed, Apr 22, 2009	10.15	10.69	10.15	10.46
773	NYSE	BMA	Tue, Apr 21, 2009	10.12	10.50	10.12	10.38
772	NYSE	BMA	Mon, Apr 20, 2009	10.45	10.53	10.00	10.29
771	NYSE	BMA	Fri, Apr 17, 2009	10.29	11.00	10.29	10.55
770	NYSE	BMA	Thu, Apr 16, 2009	10.55	10.71	10.21	10.34
769	NYSE	BMA	Wed, Apr 15, 2009	10.13	10.62	10.13	10.52
768	NYSE	BMA	Tue, Apr 14, 2009	10.30	10.40	10.13	10.16
767	NYSE	BMA	Mon, Apr 13, 2009	10.14	11.00	10.14	10.40
766	NYSE	BMA	Thu, Apr 9, 2009	10.24	11.00	10.01	10.19
765	NYSE	BMA	Wed, Apr 8, 2009	10.12	10.12	9.85	10.03
764	NYSE	BMA	Tue, Apr 7, 2009	9.90	10.00	9.87	9.93
763	NYSE	BMA	Mon, Apr 6, 2009	9.90	10.00	9.85	9.95
762	NYSE	BMA	Fri, Apr 3, 2009	10.00	10.07	9.70	10.00
761	NYSE	BMA	Thu, Apr 2, 2009	9.79	9.81	9.62	9.70
760	NYSE	BMA	Wed, Apr 1, 2009	10.10	10.10	9.61	9.61
759	NYSE	BMA	Tue, Mar 31, 2009	9.85	10.16	9.80	10.16
758	NYSE	BMA	Mon, Mar 30, 2009	10.00	10.10	9.68	9.95
757	NYSE	BMA	Fri, Mar 27, 2009	10.00	10.30	10.00	10.20
756	NYSE	BMA	Thu, Mar 26, 2009	10.01	10.42	10.00	10.30
755	NYSE	BMA	Wed, Mar 25, 2009	10.00	10.19	9.86	10.10
754	NYSE	BMA	Tue, Mar 24, 2009	10.22	10.35	9.81	9.93
753	NYSE	BMA	Mon, Mar 23, 2009	10.00	10.43	10.00	10.29
752	NYSE	BMA	Fri, Mar 20, 2009	10.11	10.23	9.91	9.91
751	NYSE	BMA	Thu, Mar 19, 2009	10.01	10.30	10.00	10.20
750	NYSE	BMA	Wed, Mar 18, 2009	10.30	10.36	9.96	10.00
749	NYSE	BMA	Tue, Mar 17, 2009	9.58	10.45	9.50	10.45
748	NYSE	BMA	Mon, Mar 16, 2009	9.76	10.02	9.66	9.98
747	NYSE	BMA	Fri, Mar 13, 2009	10.16	10.16	9.76	9.76
746	NYSE	BMA	Thu, Mar 12, 2009	9.70	10.00	9.70	9.90
745	NYSE	BMA	Wed, Mar 11, 2009	9.87	10.14	9.57	9.86
744	NYSE	BMA	Tue, Mar 10, 2009	9.50	10.16	9.50	9.67
743	NYSE	BMA	Mon, Mar 9, 2009	9.62	9.67	9.32	9.51
742	NYSE	BMA	Fri, Mar 6, 2009	9.87	10.00	9.52	9.82
741	NYSE	BMA	Thu, Mar 5, 2009	9.76	10.01	9.56	9.93
740	NYSE	BMA	Wed, Mar 4, 2009	9.90	9.99	9.60	9.76
739	NYSE	BMA	Tue, Mar 3, 2009	9.69	9.69	9.16	9.49
738	NYSE	BMA	Mon, Mar 2, 2009	9.22	9.88	8.71	9.20
737	NYSE	BMA	Fri, Feb 27, 2009	9.99	10.10	9.24	9.62
736	NYSE	BMA	Thu, Feb 26, 2009	10.23	10.57	10.00	10.05
735	NYSE	BMA	Wed, Feb 25, 2009	10.62	10.74	9.95	10.00
734	NYSE	BMA	Tue, Feb 24, 2009	9.90	10.78	9.88	10.62
733	NYSE	BMA	Mon, Feb 23, 2009	9.92	10.25	9.74	9.83
732	NYSE	BMA	Fri, Feb 20, 2009	9.78	10.15	9.58	9.92
731	NYSE	BMA	Thu, Feb 19, 2009	10.00	10.10	9.87	9.90
730	NYSE	BMA	Wed, Feb 18, 2009	9.75	10.16	9.75	9.95
729	NYSE	BMA	Tue, Feb 17, 2009	10.20	10.64	9.55	9.55
728	NYSE	BMA	Fri, Feb 13, 2009	10.71	10.79	10.15	10.37
727	NYSE	BMA	Thu, Feb 12, 2009	10.21	10.71	9.96	10.59
726	NYSE	BMA	Wed, Feb 11, 2009	9.90	10.21	9.76	10.11
725	NYSE	BMA	Tue, Feb 10, 2009	10.43	10.80	9.90	9.90
724	NYSE	BMA	Mon, Feb 9, 2009	10.70	10.83	9.92	10.42
723	NYSE	BMA	Fri, Feb 6, 2009	10.73	10.73	10.17	10.50
722	NYSE	BMA	Thu, Feb 5, 2009	10.50	10.88	9.96	10.88
721	NYSE	BMA	Wed, Feb 4, 2009	10.35	10.55	10.11	10.52
720	NYSE	BMA	Tue, Feb 3, 2009	10.34	10.67	10.13	10.35
719	NYSE	BMA	Mon, Feb 2, 2009	10.12	10.46	9.95	10.35
718	NYSE	BMA	Fri, Jan 30, 2009	10.27	10.86	9.61	12.31
717	NYSE	BMA	Thu, Jan 29, 2009	10.60	10.60	9.95	10.07
716	NYSE	BMA	Wed, Jan 28, 2009	10.65	10.97	10.54	10.60
715	NYSE	BMA	Tue, Jan 27, 2009	10.56	10.73	10.36	10.50
714	NYSE	BMA	Mon, Jan 26, 2009	11.35	11.40	10.28	10.51
713	NYSE	BMA	Fri, Jan 23, 2009	11.00	11.40	10.54	11.02
712	NYSE	BMA	Thu, Jan 22, 2009	10.45	11.21	10.45	11.20
711	NYSE	BMA	Wed, Jan 21, 2009	10.48	11.25	10.28	10.83
710	NYSE	BMA	Tue, Jan 20, 2009	10.70	10.80	10.02	10.27
709	NYSE	BMA	Fri, Jan 16, 2009	11.17	11.53	10.34	10.70
708	NYSE	BMA	Thu, Jan 15, 2009	10.71	11.19	10.41	10.93
707	NYSE	BMA	Wed, Jan 14, 2009	10.86	11.10	10.30	10.30
706	NYSE	BMA	Tue, Jan 13, 2009	11.82	11.82	10.94	10.97
705	NYSE	BMA	Mon, Jan 12, 2009	12.30	12.30	11.30	11.70
704	NYSE	BMA	Fri, Jan 9, 2009	12.52	12.65	11.18	12.65
703	NYSE	BMA	Thu, Jan 8, 2009	11.04	12.65	11.00	12.65
702	NYSE	BMA	Wed, Jan 7, 2009	11.56	11.56	11.04	11.14
701	NYSE	BMA	Tue, Jan 6, 2009	11.60	11.87	11.40	11.48
700	NYSE	BMA	Mon, Jan 5, 2009	11.55	11.89	11.14	11.48
699	NYSE	BMA	Fri, Jan 2, 2009	11.04	12.83	10.98	12.16
698	NYSE	BMA	Wed, Dec 31, 2008	11.23	11.77	10.82	10.82
697	NYSE	BMA	Tue, Dec 30, 2008	11.00	11.75	10.76	11.33
696	NYSE	BMA	Mon, Dec 29, 2008	11.20	11.50	10.83	11.03
695	NYSE	BMA	Fri, Dec 26, 2008	10.99	11.33	10.99	11.24
694	NYSE	BMA	Wed, Dec 24, 2008	11.39	11.39	10.67	10.99
693	NYSE	BMA	Tue, Dec 23, 2008	11.43	11.77	11.04	11.40
692	NYSE	BMA	Mon, Dec 22, 2008	11.61	11.63	10.76	11.37
691	NYSE	BMA	Fri, Dec 19, 2008	10.60	11.61	10.60	11.61
690	NYSE	BMA	Thu, Dec 18, 2008	11.20	11.36	10.45	10.80
689	NYSE	BMA	Wed, Dec 17, 2008	11.51	12.00	10.60	11.05
688	NYSE	BMA	Tue, Dec 16, 2008	10.81	11.32	10.81	11.26
687	NYSE	BMA	Mon, Dec 15, 2008	11.15	11.15	10.58	10.85
686	NYSE	BMA	Fri, Dec 12, 2008	11.01	11.15	10.55	11.15
685	NYSE	BMA	Thu, Dec 11, 2008	10.98	11.47	10.68	10.98
684	NYSE	BMA	Wed, Dec 10, 2008	9.91	10.93	9.91	10.58
683	NYSE	BMA	Tue, Dec 9, 2008	10.20	10.46	9.87	9.99
682	NYSE	BMA	Mon, Dec 8, 2008	10.15	10.95	10.05	10.47
681	NYSE	BMA	Fri, Dec 5, 2008	9.31	10.18	9.21	10.15
680	NYSE	BMA	Thu, Dec 4, 2008	9.35	9.94	9.19	9.31
679	NYSE	BMA	Wed, Dec 3, 2008	9.93	10.08	9.33	9.69
678	NYSE	BMA	Tue, Dec 2, 2008	9.76	10.80	9.66	10.02
677	NYSE	BMA	Mon, Dec 1, 2008	8.72	10.85	8.72	9.75
676	NYSE	BMA	Fri, Nov 28, 2008	9.40	11.19	9.40	10.90
675	NYSE	BMA	Wed, Nov 26, 2008	9.35	9.65	8.98	9.32
674	NYSE	BMA	Tue, Nov 25, 2008	8.39	9.25	8.24	9.25
673	NYSE	BMA	Mon, Nov 24, 2008	7.82	8.50	7.11	8.09
672	NYSE	BMA	Fri, Nov 21, 2008	7.51	7.90	7.43	7.54
671	NYSE	BMA	Thu, Nov 20, 2008	7.74	8.11	7.25	7.29
670	NYSE	BMA	Wed, Nov 19, 2008	8.20	8.80	7.66	7.66
669	NYSE	BMA	Tue, Nov 18, 2008	8.75	8.95	8.68	8.79
668	NYSE	BMA	Mon, Nov 17, 2008	8.82	9.38	8.70	8.75
667	NYSE	BMA	Fri, Nov 14, 2008	9.27	9.62	8.69	8.69
666	NYSE	BMA	Thu, Nov 13, 2008	8.29	9.40	8.29	9.36
665	NYSE	BMA	Wed, Nov 12, 2008	8.84	8.84	8.43	8.43
664	NYSE	BMA	Tue, Nov 11, 2008	8.30	9.18	8.28	8.86
663	NYSE	BMA	Mon, Nov 10, 2008	8.98	9.80	8.15	8.29
662	NYSE	BMA	Fri, Nov 7, 2008	8.84	9.55	8.81	9.44
661	NYSE	BMA	Thu, Nov 6, 2008	8.67	9.07	8.56	8.84
660	NYSE	BMA	Wed, Nov 5, 2008	9.05	9.06	8.70	8.93
659	NYSE	BMA	Tue, Nov 4, 2008	8.28	8.79	8.25	8.76
658	NYSE	BMA	Mon, Nov 3, 2008	7.65	8.12	7.17	7.90
657	NYSE	BMA	Fri, Oct 31, 2008	6.91	7.44	6.50	7.05
656	NYSE	BMA	Thu, Oct 30, 2008	7.31	7.56	6.84	7.05
655	NYSE	BMA	Wed, Oct 29, 2008	6.55	7.11	6.41	6.83
654	NYSE	BMA	Tue, Oct 28, 2008	7.12	7.93	6.84	6.93
653	NYSE	BMA	Mon, Oct 27, 2008	7.93	7.93	7.05	7.12
652	NYSE	BMA	Fri, Oct 24, 2008	6.85	8.26	6.18	7.63
651	NYSE	BMA	Thu, Oct 23, 2008	7.10	9.25	6.50	8.80
650	NYSE	BMA	Wed, Oct 22, 2008	9.04	9.04	4.92	7.90
649	NYSE	BMA	Tue, Oct 21, 2008	10.84	11.19	9.13	9.69
648	NYSE	BMA	Mon, Oct 20, 2008	12.35	13.06	11.07	11.69
647	NYSE	BMA	Fri, Oct 17, 2008	12.50	13.66	11.81	12.15
646	NYSE	BMA	Thu, Oct 16, 2008	15.26	15.34	12.22	12.99
645	NYSE	BMA	Wed, Oct 15, 2008	15.30	15.32	13.71	14.10
644	NYSE	BMA	Tue, Oct 14, 2008	14.43	17.00	14.42	15.47
643	NYSE	BMA	Mon, Oct 13, 2008	16.00	16.00	14.98	15.13
642	NYSE	BMA	Fri, Oct 10, 2008	16.70	17.50	14.55	15.16
641	NYSE	BMA	Thu, Oct 9, 2008	19.00	19.00	17.46	17.70
640	NYSE	BMA	Wed, Oct 8, 2008	17.85	19.10	17.75	18.19
639	NYSE	BMA	Tue, Oct 7, 2008	18.25	20.09	17.50	17.85
638	NYSE	BMA	Mon, Oct 6, 2008	18.51	18.58	17.00	18.19
637	NYSE	BMA	Fri, Oct 3, 2008	19.11	19.39	18.00	18.74
636	NYSE	BMA	Thu, Oct 2, 2008	18.85	18.98	18.06	18.95
635	NYSE	BMA	Wed, Oct 1, 2008	18.70	19.30	18.60	18.74
634	NYSE	BMA	Tue, Sep 30, 2008	17.50	19.00	17.50	18.50
633	NYSE	BMA	Mon, Sep 29, 2008	18.63	19.93	17.94	18.13
632	NYSE	BMA	Fri, Sep 26, 2008	20.00	20.50	19.58	19.73
631	NYSE	BMA	Thu, Sep 25, 2008	19.60	20.50	19.60	20.50
630	NYSE	BMA	Wed, Sep 24, 2008	19.27	19.79	19.03	19.54
629	NYSE	BMA	Tue, Sep 23, 2008	18.75	19.79	18.75	19.14
628	NYSE	BMA	Mon, Sep 22, 2008	18.20	21.84	17.95	18.90
627	NYSE	BMA	Fri, Sep 19, 2008	17.30	19.16	17.30	18.45
626	NYSE	BMA	Thu, Sep 18, 2008	17.18	17.68	16.09	16.78
625	NYSE	BMA	Wed, Sep 17, 2008	19.25	19.30	16.66	17.01
624	NYSE	BMA	Tue, Sep 16, 2008	18.21	19.36	17.96	19.25
623	NYSE	BMA	Mon, Sep 15, 2008	19.51	20.13	18.77	18.95
622	NYSE	BMA	Fri, Sep 12, 2008	18.97	20.45	17.64	20.40
621	NYSE	BMA	Thu, Sep 11, 2008	19.18	20.10	19.18	20.05
620	NYSE	BMA	Wed, Sep 10, 2008	20.30	20.76	19.63	19.97
619	NYSE	BMA	Tue, Sep 9, 2008	20.06	20.66	20.00	20.09
618	NYSE	BMA	Mon, Sep 8, 2008	20.14	20.48	19.77	20.06
617	NYSE	BMA	Fri, Sep 5, 2008	19.27	19.68	19.25	19.67
616	NYSE	BMA	Thu, Sep 4, 2008	19.94	20.12	19.28	19.38
615	NYSE	BMA	Wed, Sep 3, 2008	20.54	20.97	19.77	19.81
614	NYSE	BMA	Tue, Sep 2, 2008	19.65	21.62	19.65	20.44
613	NYSE	BMA	Fri, Aug 29, 2008	20.00	20.38	19.92	20.04
612	NYSE	BMA	Thu, Aug 28, 2008	19.94	20.05	19.62	19.93
611	NYSE	BMA	Wed, Aug 27, 2008	19.74	19.95	19.58	19.80
610	NYSE	BMA	Tue, Aug 26, 2008	19.74	20.41	19.46	19.71
609	NYSE	BMA	Mon, Aug 25, 2008	19.36	19.70	19.28	19.50
608	NYSE	BMA	Fri, Aug 22, 2008	19.35	19.59	19.30	19.45
607	NYSE	BMA	Thu, Aug 21, 2008	19.15	19.41	18.98	19.29
606	NYSE	BMA	Wed, Aug 20, 2008	19.44	19.55	19.01	19.37
605	NYSE	BMA	Tue, Aug 19, 2008	18.60	19.61	18.59	19.42
604	NYSE	BMA	Mon, Aug 18, 2008	19.39	19.81	18.34	18.81
603	NYSE	BMA	Fri, Aug 15, 2008	19.15	19.51	19.08	19.31
602	NYSE	BMA	Thu, Aug 14, 2008	18.14	19.25	18.14	19.01
601	NYSE	BMA	Wed, Aug 13, 2008	16.72	18.80	16.60	18.50
600	NYSE	BMA	Tue, Aug 12, 2008	16.50	18.00	15.89	17.99
599	NYSE	BMA	Mon, Aug 11, 2008	18.06	19.00	16.90	17.55
598	NYSE	BMA	Fri, Aug 8, 2008	18.12	18.50	17.00	18.31
597	NYSE	BMA	Thu, Aug 7, 2008	19.00	19.40	17.74	17.90
596	NYSE	BMA	Wed, Aug 6, 2008	18.50	19.46	18.47	19.16
595	NYSE	BMA	Tue, Aug 5, 2008	17.98	19.07	17.75	18.74
594	NYSE	BMA	Mon, Aug 4, 2008	18.86	18.86	17.65	17.80
593	NYSE	BMA	Fri, Aug 1, 2008	19.14	19.16	18.58	18.78
592	NYSE	BMA	Thu, Jul 31, 2008	19.47	19.47	18.48	18.94
591	NYSE	BMA	Wed, Jul 30, 2008	19.44	19.99	19.27	19.27
590	NYSE	BMA	Tue, Jul 29, 2008	18.86	19.63	18.67	19.30
589	NYSE	BMA	Mon, Jul 28, 2008	18.49	18.87	18.06	18.68
588	NYSE	BMA	Fri, Jul 25, 2008	18.34	18.52	17.67	18.23
587	NYSE	BMA	Thu, Jul 24, 2008	19.41	19.45	18.10	18.34
586	NYSE	BMA	Wed, Jul 23, 2008	18.57	19.22	17.35	19.18
585	NYSE	BMA	Tue, Jul 22, 2008	17.85	18.77	17.50	18.66
584	NYSE	BMA	Mon, Jul 21, 2008	17.44	18.29	17.29	18.14
583	NYSE	BMA	Fri, Jul 18, 2008	16.91	17.70	16.53	17.17
582	NYSE	BMA	Thu, Jul 17, 2008	16.48	17.71	16.00	16.87
581	NYSE	BMA	Wed, Jul 16, 2008	15.51	16.95	15.50	16.21
580	NYSE	BMA	Tue, Jul 15, 2008	15.95	16.06	15.41	15.51
579	NYSE	BMA	Mon, Jul 14, 2008	16.80	16.90	15.62	16.23
578	NYSE	BMA	Fri, Jul 11, 2008	16.12	16.61	16.03	16.32
577	NYSE	BMA	Thu, Jul 10, 2008	16.12	16.92	15.96	16.61
576	NYSE	BMA	Wed, Jul 9, 2008	17.58	17.58	16.00	16.08
575	NYSE	BMA	Tue, Jul 8, 2008	14.81	17.48	14.81	17.40
574	NYSE	BMA	Mon, Jul 7, 2008	15.74	17.05	15.74	16.35
573	NYSE	BMA	Thu, Jul 3, 2008	15.74	17.29	15.74	16.94
572	NYSE	BMA	Wed, Jul 2, 2008	17.33	18.03	16.72	16.95
571	NYSE	BMA	Tue, Jul 1, 2008	16.20	17.40	16.20	17.33
570	NYSE	BMA	Mon, Jun 30, 2008	15.73	17.53	15.73	16.62
569	NYSE	BMA	Fri, Jun 27, 2008	17.35	17.79	17.00	17.37
568	NYSE	BMA	Thu, Jun 26, 2008	18.49	18.49	17.31	17.41
567	NYSE	BMA	Wed, Jun 25, 2008	18.28	18.72	18.17	18.47
566	NYSE	BMA	Tue, Jun 24, 2008	18.69	18.82	18.26	18.33
565	NYSE	BMA	Mon, Jun 23, 2008	19.00	19.00	18.58	18.83
564	NYSE	BMA	Fri, Jun 20, 2008	18.66	19.13	18.66	18.90
563	NYSE	BMA	Thu, Jun 19, 2008	18.90	19.06	18.69	18.98
562	NYSE	BMA	Wed, Jun 18, 2008	18.42	19.30	18.30	19.00
561	NYSE	BMA	Tue, Jun 17, 2008	18.72	19.00	18.59	18.71
560	NYSE	BMA	Mon, Jun 16, 2008	19.45	19.45	18.46	18.46
559	NYSE	BMA	Fri, Jun 13, 2008	19.48	19.92	19.01	19.69
558	NYSE	BMA	Thu, Jun 12, 2008	19.95	19.95	19.28	19.56
557	NYSE	BMA	Wed, Jun 11, 2008	20.35	20.35	19.36	19.66
556	NYSE	BMA	Tue, Jun 10, 2008	20.56	20.83	20.14	20.23
555	NYSE	BMA	Mon, Jun 9, 2008	21.48	21.51	20.89	21.10
554	NYSE	BMA	Fri, Jun 6, 2008	21.88	21.88	21.14	21.22
553	NYSE	BMA	Thu, Jun 5, 2008	22.50	22.50	21.79	21.79
552	NYSE	BMA	Wed, Jun 4, 2008	22.30	22.55	21.75	22.25
551	NYSE	BMA	Tue, Jun 3, 2008	21.86	22.90	21.86	22.50
550	NYSE	BMA	Mon, Jun 2, 2008	22.31	22.64	21.81	22.03
549	NYSE	BMA	Fri, May 30, 2008	23.00	23.20	22.28	22.45
548	NYSE	BMA	Thu, May 29, 2008	22.82	22.92	22.31	22.42
547	NYSE	BMA	Wed, May 28, 2008	21.85	22.25	21.60	22.13
546	NYSE	BMA	Tue, May 27, 2008	21.58	21.70	20.79	21.68
545	NYSE	BMA	Fri, May 23, 2008	21.65	21.65	20.84	21.20
544	NYSE	BMA	Thu, May 22, 2008	21.94	21.95	21.50	21.91
543	NYSE	BMA	Wed, May 21, 2008	21.60	22.10	21.40	21.77
542	NYSE	BMA	Tue, May 20, 2008	20.79	21.30	20.43	21.30
541	NYSE	BMA	Mon, May 19, 2008	19.00	20.94	18.93	20.65
540	NYSE	BMA	Fri, May 16, 2008	19.10	19.42	18.88	19.06
539	NYSE	BMA	Thu, May 15, 2008	18.40	19.32	18.38	19.06
538	NYSE	BMA	Wed, May 14, 2008	19.81	19.81	18.49	18.49
537	NYSE	BMA	Tue, May 13, 2008	20.79	20.79	19.72	20.07
536	NYSE	BMA	Mon, May 12, 2008	21.44	21.69	20.83	20.83
535	NYSE	BMA	Fri, May 9, 2008	21.60	22.01	21.14	21.50
534	NYSE	BMA	Thu, May 8, 2008	21.91	22.07	21.36	21.87
533	NYSE	BMA	Wed, May 7, 2008	22.07	22.19	21.58	21.98
532	NYSE	BMA	Tue, May 6, 2008	22.22	22.50	21.97	22.07
531	NYSE	BMA	Mon, May 5, 2008	22.40	22.60	22.09	22.20
530	NYSE	BMA	Fri, May 2, 2008	22.56	22.99	22.29	22.50
529	NYSE	BMA	Thu, May 1, 2008	22.51	22.75	22.29	22.52
528	NYSE	BMA	Wed, Apr 30, 2008	23.20	23.20	22.40	22.60
527	NYSE	BMA	Tue, Apr 29, 2008	23.15	23.35	22.98	22.99
526	NYSE	BMA	Mon, Apr 28, 2008	23.24	23.52	22.92	23.35
525	NYSE	BMA	Fri, Apr 25, 2008	23.89	23.95	23.23	23.40
524	NYSE	BMA	Thu, Apr 24, 2008	23.58	24.12	23.50	23.86
523	NYSE	BMA	Wed, Apr 23, 2008	23.99	23.99	23.59	23.59
522	NYSE	BMA	Tue, Apr 22, 2008	24.40	24.40	23.76	24.00
521	NYSE	BMA	Mon, Apr 21, 2008	24.80	25.02	24.50	24.60
520	NYSE	BMA	Fri, Apr 18, 2008	24.77	25.07	24.68	24.95
519	NYSE	BMA	Thu, Apr 17, 2008	24.73	24.73	24.27	24.49
518	NYSE	BMA	Wed, Apr 16, 2008	25.04	25.04	24.68	24.85
517	NYSE	BMA	Tue, Apr 15, 2008	24.58	24.58	24.30	24.50
516	NYSE	BMA	Mon, Apr 14, 2008	24.77	24.94	24.37	24.60
515	NYSE	BMA	Fri, Apr 11, 2008	24.80	24.85	24.41	24.80
514	NYSE	BMA	Thu, Apr 10, 2008	25.18	25.29	24.67	24.99
513	NYSE	BMA	Wed, Apr 9, 2008	25.35	25.35	24.78	24.91
512	NYSE	BMA	Tue, Apr 8, 2008	25.76	25.98	25.36	25.57
511	NYSE	BMA	Mon, Apr 7, 2008	26.41	26.67	26.03	26.10
510	NYSE	BMA	Fri, Apr 4, 2008	26.06	26.40	25.83	26.33
509	NYSE	BMA	Thu, Apr 3, 2008	26.35	26.35	25.64	26.25
508	NYSE	BMA	Wed, Apr 2, 2008	26.00	26.50	25.80	26.17
507	NYSE	BMA	Tue, Apr 1, 2008	25.89	26.10	25.76	25.81
506	NYSE	BMA	Mon, Mar 31, 2008	25.30	25.55	25.09	25.35
505	NYSE	BMA	Fri, Mar 28, 2008	24.92	25.24	24.80	24.98
504	NYSE	BMA	Thu, Mar 27, 2008	25.00	25.29	24.43	24.77
503	NYSE	BMA	Wed, Mar 26, 2008	24.79	25.12	23.95	25.12
502	NYSE	BMA	Tue, Mar 25, 2008	25.29	25.60	24.56	24.87
501	NYSE	BMA	Mon, Mar 24, 2008	24.60	25.99	24.31	25.06
500	NYSE	BMA	Thu, Mar 20, 2008	24.76	24.76	23.60	24.45
499	NYSE	BMA	Wed, Mar 19, 2008	24.33	24.48	23.70	23.99
498	NYSE	BMA	Tue, Mar 18, 2008	24.32	24.42	23.56	24.42
497	NYSE	BMA	Mon, Mar 17, 2008	23.52	23.91	22.89	23.28
496	NYSE	BMA	Fri, Mar 14, 2008	24.01	24.83	23.59	23.70
495	NYSE	BMA	Thu, Mar 13, 2008	23.74	24.21	23.04	24.01
494	NYSE	BMA	Wed, Mar 12, 2008	24.00	24.26	23.74	23.82
493	NYSE	BMA	Tue, Mar 11, 2008	23.30	23.85	23.30	23.70
492	NYSE	BMA	Mon, Mar 10, 2008	22.74	22.99	22.59	22.95
491	NYSE	BMA	Fri, Mar 7, 2008	22.13	22.90	22.13	22.62
490	NYSE	BMA	Thu, Mar 6, 2008	22.92	23.50	22.26	22.43
489	NYSE	BMA	Wed, Mar 5, 2008	23.40	23.61	22.50	22.91
488	NYSE	BMA	Tue, Mar 4, 2008	22.82	23.26	22.10	22.67
487	NYSE	BMA	Mon, Mar 3, 2008	23.19	23.40	22.64	22.67
486	NYSE	BMA	Fri, Feb 29, 2008	24.55	24.62	22.70	22.91
485	NYSE	BMA	Thu, Feb 28, 2008	24.41	24.95	23.93	24.90
484	NYSE	BMA	Wed, Feb 27, 2008	23.58	24.20	23.58	24.01
483	NYSE	BMA	Tue, Feb 26, 2008	22.69	23.71	22.69	23.70
482	NYSE	BMA	Mon, Feb 25, 2008	23.23	23.44	22.88	22.99
481	NYSE	BMA	Fri, Feb 22, 2008	23.29	23.57	22.76	23.07
480	NYSE	BMA	Thu, Feb 21, 2008	23.65	23.92	23.22	23.23
479	NYSE	BMA	Wed, Feb 20, 2008	23.59	23.76	23.39	23.42
478	NYSE	BMA	Tue, Feb 19, 2008	23.50	23.75	23.39	23.50
477	NYSE	BMA	Fri, Feb 15, 2008	21.93	23.24	21.82	23.24
476	NYSE	BMA	Thu, Feb 14, 2008	22.50	22.63	21.88	21.90
475	NYSE	BMA	Wed, Feb 13, 2008	22.60	22.63	22.11	22.45
474	NYSE	BMA	Tue, Feb 12, 2008	22.50	22.76	21.87	22.38
473	NYSE	BMA	Mon, Feb 11, 2008	22.80	22.80	21.88	22.15
472	NYSE	BMA	Fri, Feb 8, 2008	22.95	23.05	22.29	22.46
471	NYSE	BMA	Thu, Feb 7, 2008	23.00	23.91	22.74	23.15
470	NYSE	BMA	Wed, Feb 6, 2008	23.98	24.22	23.09	23.13
469	NYSE	BMA	Tue, Feb 5, 2008	24.10	24.24	23.62	23.90
468	NYSE	BMA	Mon, Feb 4, 2008	24.15	24.57	23.92	24.00
467	NYSE	BMA	Fri, Feb 1, 2008	23.52	24.26	23.52	24.00
466	NYSE	BMA	Thu, Jan 31, 2008	23.81	23.81	23.30	23.71
465	NYSE	BMA	Wed, Jan 30, 2008	24.00	24.49	23.52	24.02
464	NYSE	BMA	Tue, Jan 29, 2008	24.11	24.24	23.52	23.86
463	NYSE	BMA	Mon, Jan 28, 2008	23.26	24.21	23.16	23.68
462	NYSE	BMA	Fri, Jan 25, 2008	22.30	23.74	22.30	23.51
461	NYSE	BMA	Thu, Jan 24, 2008	23.13	23.14	21.72	21.72
460	NYSE	BMA	Wed, Jan 23, 2008	21.25	23.24	21.25	23.10
459	NYSE	BMA	Tue, Jan 22, 2008	21.36	22.55	20.69	21.95
458	NYSE	BMA	Fri, Jan 18, 2008	23.00	23.19	21.66	22.24
457	NYSE	BMA	Thu, Jan 17, 2008	23.02	23.53	22.60	23.00
456	NYSE	BMA	Wed, Jan 16, 2008	23.17	23.60	22.85	23.02
455	NYSE	BMA	Tue, Jan 15, 2008	23.87	24.04	22.80	23.00
454	NYSE	BMA	Mon, Jan 14, 2008	23.78	24.49	23.64	24.43
453	NYSE	BMA	Fri, Jan 11, 2008	23.24	24.15	23.12	23.86
452	NYSE	BMA	Thu, Jan 10, 2008	24.00	24.01	23.17	23.51
451	NYSE	BMA	Wed, Jan 9, 2008	23.45	24.37	22.84	24.37
450	NYSE	BMA	Tue, Jan 8, 2008	23.67	23.97	22.81	23.11
449	NYSE	BMA	Mon, Jan 7, 2008	23.60	24.77	22.95	23.29
448	NYSE	BMA	Fri, Jan 4, 2008	22.96	23.60	22.36	23.57
447	NYSE	BMA	Thu, Jan 3, 2008	23.89	24.10	23.23	23.40
446	NYSE	BMA	Wed, Jan 2, 2008	24.69	24.69	23.86	24.00
445	NYSE	BMA	Mon, Dec 31, 2007	24.19	24.82	24.04	24.74
444	NYSE	BMA	Fri, Dec 28, 2007	23.71	24.09	23.66	24.02
443	NYSE	BMA	Thu, Dec 27, 2007	24.01	24.27	23.59	23.61
442	NYSE	BMA	Wed, Dec 26, 2007	23.93	24.43	23.50	24.01
441	NYSE	BMA	Mon, Dec 24, 2007	23.88	24.00	23.66	23.90
440	NYSE	BMA	Fri, Dec 21, 2007	23.57	25.26	23.57	23.94
439	NYSE	BMA	Thu, Dec 20, 2007	23.62	23.62	23.11	23.55
438	NYSE	BMA	Wed, Dec 19, 2007	23.20	23.68	23.02	23.30
437	NYSE	BMA	Tue, Dec 18, 2007	23.00	23.49	22.75	23.11
436	NYSE	BMA	Mon, Dec 17, 2007	24.42	24.42	22.94	23.00
435	NYSE	BMA	Fri, Dec 14, 2007	24.45	24.65	23.89	24.30
434	NYSE	BMA	Thu, Dec 13, 2007	25.01	26.90	24.36	24.73
433	NYSE	BMA	Wed, Dec 12, 2007	25.50	25.75	24.43	25.00
432	NYSE	BMA	Tue, Dec 11, 2007	26.05	26.12	25.10	25.21
431	NYSE	BMA	Mon, Dec 10, 2007	25.49	26.20	25.28	26.05
430	NYSE	BMA	Fri, Dec 7, 2007	25.23	25.89	25.05	25.60
429	NYSE	BMA	Thu, Dec 6, 2007	24.62	25.40	24.62	24.89
428	NYSE	BMA	Wed, Dec 5, 2007	24.73	25.45	24.62	24.62
427	NYSE	BMA	Tue, Dec 4, 2007	24.63	24.94	24.35	24.60
426	NYSE	BMA	Mon, Dec 3, 2007	24.66	24.99	24.15	24.95
425	NYSE	BMA	Fri, Nov 30, 2007	25.91	26.05	24.44	25.09
424	NYSE	BMA	Thu, Nov 29, 2007	25.94	26.10	24.77	25.07
423	NYSE	BMA	Wed, Nov 28, 2007	25.70	25.98	25.46	25.79
422	NYSE	BMA	Tue, Nov 27, 2007	24.60	25.60	24.60	25.49
421	NYSE	BMA	Mon, Nov 26, 2007	25.85	26.19	24.49	24.52
420	NYSE	BMA	Fri, Nov 23, 2007	26.41	26.60	25.99	26.01
419	NYSE	BMA	Wed, Nov 21, 2007	25.91	26.13	25.78	25.99
418	NYSE	BMA	Tue, Nov 20, 2007	26.77	26.79	26.03	26.37
417	NYSE	BMA	Mon, Nov 19, 2007	27.22	27.25	26.51	26.84
416	NYSE	BMA	Fri, Nov 16, 2007	28.17	28.17	27.04	27.37
415	NYSE	BMA	Thu, Nov 15, 2007	28.89	28.95	27.46	28.41
414	NYSE	BMA	Wed, Nov 14, 2007	28.86	29.39	28.54	28.92
413	NYSE	BMA	Tue, Nov 13, 2007	28.30	29.06	28.30	28.98
412	NYSE	BMA	Mon, Nov 12, 2007	28.73	28.73	28.10	28.12
411	NYSE	BMA	Fri, Nov 9, 2007	27.55	29.31	27.40	28.73
410	NYSE	BMA	Thu, Nov 8, 2007	28.21	28.55	27.58	27.90
409	NYSE	BMA	Wed, Nov 7, 2007	27.86	28.54	27.86	28.21
408	NYSE	BMA	Tue, Nov 6, 2007	27.45	28.70	27.20	28.49
407	NYSE	BMA	Mon, Nov 5, 2007	27.31	27.37	26.61	27.10
406	NYSE	BMA	Fri, Nov 2, 2007	26.71	27.54	26.50	27.31
405	NYSE	BMA	Thu, Nov 1, 2007	27.40	27.44	26.81	26.81
404	NYSE	BMA	Wed, Oct 31, 2007	27.91	28.00	27.01	27.65
403	NYSE	BMA	Tue, Oct 30, 2007	28.17	28.71	27.74	27.81
402	NYSE	BMA	Mon, Oct 29, 2007	28.90	29.27	28.40	28.51
401	NYSE	BMA	Fri, Oct 26, 2007	28.06	28.80	28.06	28.58
400	NYSE	BMA	Thu, Oct 25, 2007	27.91	28.31	27.43	28.22
399	NYSE	BMA	Wed, Oct 24, 2007	28.00	28.07	27.18	27.68
398	NYSE	BMA	Tue, Oct 23, 2007	28.44	28.71	27.44	28.13
397	NYSE	BMA	Mon, Oct 22, 2007	29.37	29.53	28.31	28.80
396	NYSE	BMA	Fri, Oct 19, 2007	30.78	30.95	29.77	29.79
395	NYSE	BMA	Thu, Oct 18, 2007	31.66	31.66	30.94	31.16
394	NYSE	BMA	Wed, Oct 17, 2007	31.30	31.59	30.91	31.50
393	NYSE	BMA	Tue, Oct 16, 2007	31.45	31.45	30.55	31.05
392	NYSE	BMA	Mon, Oct 15, 2007	31.52	31.58	31.05	31.43
391	NYSE	BMA	Fri, Oct 12, 2007	30.60	31.18	30.00	30.91
390	NYSE	BMA	Thu, Oct 11, 2007	31.53	31.60	30.18	30.35
389	NYSE	BMA	Wed, Oct 10, 2007	31.81	31.81	31.19	31.23
388	NYSE	BMA	Tue, Oct 9, 2007	31.40	31.93	31.11	31.61
387	NYSE	BMA	Mon, Oct 8, 2007	31.49	31.49	30.85	31.15
386	NYSE	BMA	Fri, Oct 5, 2007	30.62	31.41	30.60	31.13
385	NYSE	BMA	Thu, Oct 4, 2007	31.21	31.50	30.59	30.62
384	NYSE	BMA	Wed, Oct 3, 2007	31.00	31.22	30.44	30.85
383	NYSE	BMA	Tue, Oct 2, 2007	30.25	31.90	30.12	30.85
382	NYSE	BMA	Mon, Oct 1, 2007	29.52	30.48	29.31	30.19
381	NYSE	BMA	Fri, Sep 28, 2007	29.80	30.07	29.07	29.41
380	NYSE	BMA	Thu, Sep 27, 2007	28.50	29.10	28.41	29.09
379	NYSE	BMA	Wed, Sep 26, 2007	28.64	28.77	28.39	28.53
378	NYSE	BMA	Tue, Sep 25, 2007	28.50	28.82	28.30	28.58
377	NYSE	BMA	Mon, Sep 24, 2007	29.10	29.18	28.58	28.75
376	NYSE	BMA	Fri, Sep 21, 2007	28.46	29.06	28.06	28.80
375	NYSE	BMA	Thu, Sep 20, 2007	29.34	29.39	28.37	28.49
374	NYSE	BMA	Wed, Sep 19, 2007	29.01	29.68	28.69	29.24
373	NYSE	BMA	Tue, Sep 18, 2007	28.27	29.11	28.15	28.93
372	NYSE	BMA	Mon, Sep 17, 2007	28.46	28.66	28.04	28.36
371	NYSE	BMA	Fri, Sep 14, 2007	27.67	28.31	27.01	28.20
370	NYSE	BMA	Thu, Sep 13, 2007	26.57	27.64	26.57	27.46
369	NYSE	BMA	Wed, Sep 12, 2007	26.15	26.60	26.01	26.57
368	NYSE	BMA	Tue, Sep 11, 2007	26.55	26.55	25.76	26.40
367	NYSE	BMA	Mon, Sep 10, 2007	27.38	27.55	26.38	26.68
366	NYSE	BMA	Fri, Sep 7, 2007	26.67	26.90	26.31	26.67
365	NYSE	BMA	Thu, Sep 6, 2007	27.12	27.54	26.70	26.83
364	NYSE	BMA	Wed, Sep 5, 2007	26.65	26.92	26.16	26.92
363	NYSE	BMA	Tue, Sep 4, 2007	27.03	27.44	26.57	26.62
362	NYSE	BMA	Fri, Aug 31, 2007	27.40	27.60	26.95	27.29
361	NYSE	BMA	Thu, Aug 30, 2007	26.60	26.79	25.95	26.20
360	NYSE	BMA	Wed, Aug 29, 2007	26.70	26.95	26.20	26.70
359	NYSE	BMA	Tue, Aug 28, 2007	28.20	28.25	25.66	26.55
358	NYSE	BMA	Mon, Aug 27, 2007	28.40	28.80	28.03	28.43
357	NYSE	BMA	Fri, Aug 24, 2007	28.29	29.30	27.73	28.40
356	NYSE	BMA	Thu, Aug 23, 2007	27.50	27.80	27.40	27.59
355	NYSE	BMA	Wed, Aug 22, 2007	26.75	28.09	26.75	27.20
354	NYSE	BMA	Tue, Aug 21, 2007	26.98	27.20	26.40	26.74
353	NYSE	BMA	Mon, Aug 20, 2007	25.60	26.94	25.60	26.85
352	NYSE	BMA	Fri, Aug 17, 2007	25.30	26.42	23.64	25.60
351	NYSE	BMA	Thu, Aug 16, 2007	24.52	25.29	22.40	23.76
350	NYSE	BMA	Wed, Aug 15, 2007	27.10	27.17	24.44	25.00
349	NYSE	BMA	Tue, Aug 14, 2007	27.49	27.94	26.91	27.19
348	NYSE	BMA	Mon, Aug 13, 2007	29.03	29.24	27.17	27.55
347	NYSE	BMA	Fri, Aug 10, 2007	28.40	28.76	26.29	28.40
346	NYSE	BMA	Thu, Aug 9, 2007	28.74	29.03	26.40	28.86
345	NYSE	BMA	Wed, Aug 8, 2007	28.01	29.56	28.01	28.90
344	NYSE	BMA	Tue, Aug 7, 2007	28.09	28.50	27.76	27.90
343	NYSE	BMA	Mon, Aug 6, 2007	28.94	29.35	28.12	28.33
342	NYSE	BMA	Fri, Aug 3, 2007	28.81	29.40	28.23	28.60
341	NYSE	BMA	Thu, Aug 2, 2007	28.58	29.15	28.58	29.02
340	NYSE	BMA	Wed, Aug 1, 2007	28.40	28.59	28.01	28.49
339	NYSE	BMA	Tue, Jul 31, 2007	28.49	29.36	28.14	28.35
338	NYSE	BMA	Mon, Jul 30, 2007	28.00	28.48	27.00	28.30
337	NYSE	BMA	Fri, Jul 27, 2007	28.50	28.74	27.39	27.87
336	NYSE	BMA	Thu, Jul 26, 2007	30.68	30.68	28.44	28.65
335	NYSE	BMA	Wed, Jul 25, 2007	31.60	31.72	30.41	30.86
334	NYSE	BMA	Tue, Jul 24, 2007	32.04	32.04	31.23	31.42
333	NYSE	BMA	Mon, Jul 23, 2007	31.84	32.49	31.49	32.13
332	NYSE	BMA	Fri, Jul 20, 2007	32.10	32.10	31.80	31.84
331	NYSE	BMA	Thu, Jul 19, 2007	32.00	32.77	31.92	32.00
330	NYSE	BMA	Wed, Jul 18, 2007	32.50	32.61	31.81	32.00
329	NYSE	BMA	Tue, Jul 17, 2007	32.51	32.99	32.45	32.53
328	NYSE	BMA	Mon, Jul 16, 2007	33.30	33.61	32.20	32.49
327	NYSE	BMA	Fri, Jul 13, 2007	34.10	34.17	33.30	33.45
326	NYSE	BMA	Thu, Jul 12, 2007	34.82	34.82	33.91	34.00
325	NYSE	BMA	Wed, Jul 11, 2007	33.88	34.67	33.50	34.32
324	NYSE	BMA	Tue, Jul 10, 2007	33.68	34.62	33.20	33.86
323	NYSE	BMA	Mon, Jul 9, 2007	32.59	33.75	32.59	33.65
322	NYSE	BMA	Fri, Jul 6, 2007	33.66	33.90	32.77	32.89
321	NYSE	BMA	Thu, Jul 5, 2007	34.05	34.30	33.54	33.61
320	NYSE	BMA	Tue, Jul 3, 2007	33.70	33.95	33.40	33.95
319	NYSE	BMA	Mon, Jul 2, 2007	33.20	34.07	33.20	33.70
318	NYSE	BMA	Fri, Jun 29, 2007	33.25	33.45	32.33	32.87
317	NYSE	BMA	Thu, Jun 28, 2007	33.44	34.05	33.25	33.35
316	NYSE	BMA	Wed, Jun 27, 2007	32.31	33.79	32.16	33.53
315	NYSE	BMA	Tue, Jun 26, 2007	33.18	33.18	32.47	32.77
314	NYSE	BMA	Mon, Jun 25, 2007	33.40	34.03	32.50	33.16
313	NYSE	BMA	Fri, Jun 22, 2007	33.56	33.69	33.10	33.25
312	NYSE	BMA	Thu, Jun 21, 2007	34.33	34.33	33.72	33.81
311	NYSE	BMA	Wed, Jun 20, 2007	35.20	35.20	34.31	34.44
310	NYSE	BMA	Tue, Jun 19, 2007	35.01	35.11	34.30	35.00
309	NYSE	BMA	Mon, Jun 18, 2007	35.51	35.61	34.26	34.81
308	NYSE	BMA	Fri, Jun 15, 2007	34.11	35.80	34.11	35.01
307	NYSE	BMA	Thu, Jun 14, 2007	33.28	34.68	31.67	34.23
306	NYSE	BMA	Wed, Jun 13, 2007	32.80	33.66	32.62	33.28
305	NYSE	BMA	Tue, Jun 12, 2007	32.57	33.00	31.98	32.55
304	NYSE	BMA	Mon, Jun 11, 2007	32.84	33.39	32.70	33.00
303	NYSE	BMA	Fri, Jun 8, 2007	33.20	33.47	32.70	33.09
302	NYSE	BMA	Thu, Jun 7, 2007	33.91	34.05	32.66	32.95
301	NYSE	BMA	Wed, Jun 6, 2007	34.51	34.51	33.99	34.00
300	NYSE	BMA	Tue, Jun 5, 2007	34.61	34.89	34.41	34.71
299	NYSE	BMA	Mon, Jun 4, 2007	35.00	35.40	34.57	34.82
298	NYSE	BMA	Fri, Jun 1, 2007	35.82	36.30	35.77	35.89
297	NYSE	BMA	Thu, May 31, 2007	35.90	36.22	35.57	35.72
296	NYSE	BMA	Wed, May 30, 2007	35.61	36.00	34.95	35.75
295	NYSE	BMA	Tue, May 29, 2007	35.25	36.00	35.22	35.60
294	NYSE	BMA	Fri, May 25, 2007	35.47	35.79	34.83	34.99
293	NYSE	BMA	Thu, May 24, 2007	36.17	36.53	34.88	35.67
292	NYSE	BMA	Wed, May 23, 2007	37.25	37.61	36.60	36.70
291	NYSE	BMA	Tue, May 22, 2007	37.65	37.69	37.08	37.10
290	NYSE	BMA	Mon, May 21, 2007	36.19	9999.00	36.17	37.90
289	NYSE	BMA	Fri, May 18, 2007	36.26	37.00	36.22	36.88
288	NYSE	BMA	Thu, May 17, 2007	36.31	36.45	36.00	36.31
287	NYSE	BMA	Wed, May 16, 2007	35.50	36.42	35.41	36.21
286	NYSE	BMA	Tue, May 15, 2007	35.51	35.79	35.20	35.30
285	NYSE	BMA	Mon, May 14, 2007	37.25	37.94	35.00	35.35
284	NYSE	BMA	Fri, May 11, 2007	35.20	36.55	35.17	36.08
283	NYSE	BMA	Thu, May 10, 2007	36.34	36.70	34.97	35.10
282	NYSE	BMA	Wed, May 9, 2007	36.51	36.96	36.33	36.55
281	NYSE	BMA	Tue, May 8, 2007	36.85	36.89	35.95	36.51
280	NYSE	BMA	Mon, May 7, 2007	37.05	37.15	36.51	36.85
279	NYSE	BMA	Fri, May 4, 2007	37.00	38.35	36.90	37.05
278	NYSE	BMA	Thu, May 3, 2007	36.81	37.64	36.71	37.45
277	NYSE	BMA	Wed, May 2, 2007	36.55	36.81	36.23	36.61
276	NYSE	BMA	Tue, May 1, 2007	36.00	36.63	35.78	36.61
275	NYSE	BMA	Mon, Apr 30, 2007	37.02	37.18	36.10	36.20
274	NYSE	BMA	Fri, Apr 27, 2007	36.90	36.90	36.42	36.90
273	NYSE	BMA	Thu, Apr 26, 2007	36.95	37.13	36.67	36.80
272	NYSE	BMA	Wed, Apr 25, 2007	36.80	37.57	36.75	37.20
271	NYSE	BMA	Tue, Apr 24, 2007	37.26	37.38	36.86	37.00
270	NYSE	BMA	Mon, Apr 23, 2007	37.72	37.90	37.06	37.15
269	NYSE	BMA	Fri, Apr 20, 2007	37.00	37.55	36.76	37.52
268	NYSE	BMA	Thu, Apr 19, 2007	36.99	37.34	36.50	36.83
267	NYSE	BMA	Wed, Apr 18, 2007	36.70	37.28	36.35	37.10
266	NYSE	BMA	Tue, Apr 17, 2007	36.88	37.18	36.33	36.77
265	NYSE	BMA	Mon, Apr 16, 2007	37.01	37.51	37.01	37.38
264	NYSE	BMA	Fri, Apr 13, 2007	36.00	37.22	36.00	36.98
263	NYSE	BMA	Thu, Apr 12, 2007	36.18	36.18	35.83	36.09
262	NYSE	BMA	Wed, Apr 11, 2007	36.19	36.34	35.88	36.18
261	NYSE	BMA	Tue, Apr 10, 2007	35.75	36.13	35.73	35.98
260	NYSE	BMA	Mon, Apr 9, 2007	35.30	35.83	35.22	35.50
259	NYSE	BMA	Thu, Apr 5, 2007	35.19	35.19	34.83	35.05
258	NYSE	BMA	Wed, Apr 4, 2007	34.41	35.20	34.41	34.90
257	NYSE	BMA	Tue, Apr 3, 2007	34.50	35.48	34.19	34.66
256	NYSE	BMA	Mon, Apr 2, 2007	34.15	34.51	34.13	34.47
255	NYSE	BMA	Fri, Mar 30, 2007	33.75	34.15	33.06	33.94
254	NYSE	BMA	Thu, Mar 29, 2007	33.90	34.45	33.90	34.23
253	NYSE	BMA	Wed, Mar 28, 2007	34.23	34.23	33.56	33.83
252	NYSE	BMA	Tue, Mar 27, 2007	35.51	35.51	33.91	33.98
251	NYSE	BMA	Mon, Mar 26, 2007	35.84	36.00	35.11	35.51
250	NYSE	BMA	Fri, Mar 23, 2007	36.55	36.76	35.13	35.84
249	NYSE	BMA	Thu, Mar 22, 2007	37.05	37.05	36.55	36.75
248	NYSE	BMA	Wed, Mar 21, 2007	37.32	37.47	36.21	36.87
247	NYSE	BMA	Tue, Mar 20, 2007	35.00	36.44	35.00	36.32
246	NYSE	BMA	Mon, Mar 19, 2007	34.25	35.39	34.21	35.15
245	NYSE	BMA	Fri, Mar 16, 2007	34.62	35.44	33.88	34.00
244	NYSE	BMA	Thu, Mar 15, 2007	34.00	35.50	33.89	34.67
243	NYSE	BMA	Wed, Mar 14, 2007	33.54	34.35	33.28	34.10
242	NYSE	BMA	Tue, Mar 13, 2007	35.48	35.55	34.13	34.18
241	NYSE	BMA	Mon, Mar 12, 2007	34.28	35.55	34.15	35.48
240	NYSE	BMA	Fri, Mar 9, 2007	33.61	34.52	33.56	34.03
239	NYSE	BMA	Thu, Mar 8, 2007	33.55	33.55	32.59	33.35
238	NYSE	BMA	Wed, Mar 7, 2007	32.40	32.45	32.00	32.10
237	NYSE	BMA	Tue, Mar 6, 2007	31.50	32.64	31.50	32.50
236	NYSE	BMA	Mon, Mar 5, 2007	30.75	31.23	30.04	31.00
235	NYSE	BMA	Fri, Mar 2, 2007	32.00	32.81	31.53	31.60
234	NYSE	BMA	Thu, Mar 1, 2007	31.78	33.69	31.00	33.02
233	NYSE	BMA	Wed, Feb 28, 2007	33.92	33.99	32.95	33.56
232	NYSE	BMA	Tue, Feb 27, 2007	36.00	36.00	33.22	33.68
231	NYSE	BMA	Mon, Feb 26, 2007	38.09	38.39	37.01	37.30
230	NYSE	BMA	Fri, Feb 23, 2007	38.12	38.27	37.10	37.59
229	NYSE	BMA	Thu, Feb 22, 2007	38.52	38.56	37.70	38.12
228	NYSE	BMA	Wed, Feb 21, 2007	38.00	38.75	37.81	38.32
227	NYSE	BMA	Tue, Feb 20, 2007	38.66	39.11	38.65	38.72
226	NYSE	BMA	Fri, Feb 16, 2007	38.40	38.96	38.35	38.51
225	NYSE	BMA	Thu, Feb 15, 2007	38.55	38.76	38.20	38.36
224	NYSE	BMA	Wed, Feb 14, 2007	38.65	38.90	38.30	38.45
223	NYSE	BMA	Tue, Feb 13, 2007	37.10	38.92	35.11	38.81
222	NYSE	BMA	Mon, Feb 12, 2007	35.67	37.16	35.56	36.90
221	NYSE	BMA	Fri, Feb 9, 2007	35.42	36.02	35.36	35.50
220	NYSE	BMA	Thu, Feb 8, 2007	36.38	36.44	35.43	35.47
219	NYSE	BMA	Wed, Feb 7, 2007	36.15	36.67	35.50	36.36
218	NYSE	BMA	Tue, Feb 6, 2007	34.51	36.46	34.51	36.08
217	NYSE	BMA	Mon, Feb 5, 2007	34.02	34.80	33.86	34.51
216	NYSE	BMA	Fri, Feb 2, 2007	34.02	35.55	33.53	34.14
215	NYSE	BMA	Thu, Feb 1, 2007	33.25	34.32	33.25	33.90
214	NYSE	BMA	Wed, Jan 31, 2007	32.98	33.60	32.95	33.00
213	NYSE	BMA	Tue, Jan 30, 2007	32.95	33.12	32.78	33.04
212	NYSE	BMA	Mon, Jan 29, 2007	33.29	33.70	32.80	32.95
211	NYSE	BMA	Fri, Jan 26, 2007	33.20	33.49	32.88	33.19
210	NYSE	BMA	Thu, Jan 25, 2007	33.20	33.60	32.20	33.09
209	NYSE	BMA	Wed, Jan 24, 2007	31.59	33.10	31.55	33.10
208	NYSE	BMA	Tue, Jan 23, 2007	32.10	32.10	31.49	31.59
207	NYSE	BMA	Mon, Jan 22, 2007	31.90	32.20	31.55	31.91
206	NYSE	BMA	Fri, Jan 19, 2007	31.82	31.89	31.30	31.74
205	NYSE	BMA	Thu, Jan 18, 2007	32.00	32.20	31.49	31.78
204	NYSE	BMA	Wed, Jan 17, 2007	31.85	32.37	31.55	31.83
203	NYSE	BMA	Tue, Jan 16, 2007	31.02	32.00	30.95	31.75
202	NYSE	BMA	Fri, Jan 12, 2007	30.00	31.02	30.00	31.02
201	NYSE	BMA	Thu, Jan 11, 2007	29.70	30.40	29.70	29.85
200	NYSE	BMA	Wed, Jan 10, 2007	29.31	29.71	29.30	29.45
199	NYSE	BMA	Tue, Jan 9, 2007	31.62	31.62	29.54	29.56
198	NYSE	BMA	Mon, Jan 8, 2007	31.70	31.75	31.10	31.72
197	NYSE	BMA	Fri, Jan 5, 2007	31.83	31.95	31.38	31.70
196	NYSE	BMA	Thu, Jan 4, 2007	32.00	32.00	31.15	31.83
195	NYSE	BMA	Wed, Jan 3, 2007	31.50	33.00	31.50	32.07
194	NYSE	BMA	Fri, Dec 29, 2006	30.29	31.50	30.29	31.21
193	NYSE	BMA	Thu, Dec 28, 2006	30.30	30.32	30.15	30.30
192	NYSE	BMA	Wed, Dec 27, 2006	29.90	30.33	29.90	30.27
191	NYSE	BMA	Tue, Dec 26, 2006	30.35	30.35	29.82	29.90
190	NYSE	BMA	Fri, Dec 22, 2006	30.70	30.70	30.32	30.50
189	NYSE	BMA	Thu, Dec 21, 2006	30.35	31.10	30.35	30.80
188	NYSE	BMA	Wed, Dec 20, 2006	30.70	30.79	30.25	30.26
187	NYSE	BMA	Tue, Dec 19, 2006	31.20	31.20	30.40	30.55
186	NYSE	BMA	Mon, Dec 18, 2006	31.25	31.97	31.25	31.31
185	NYSE	BMA	Fri, Dec 15, 2006	30.63	31.35	30.63	31.00
184	NYSE	BMA	Thu, Dec 14, 2006	30.05	30.55	30.00	30.54
183	NYSE	BMA	Wed, Dec 13, 2006	30.20	30.26	29.94	29.97
182	NYSE	BMA	Tue, Dec 12, 2006	30.00	30.09	29.64	29.78
181	NYSE	BMA	Mon, Dec 11, 2006	29.74	29.99	29.74	29.99
180	NYSE	BMA	Fri, Dec 8, 2006	29.63	30.00	29.63	29.73
179	NYSE	BMA	Thu, Dec 7, 2006	29.48	29.95	29.00	29.63
178	NYSE	BMA	Wed, Dec 6, 2006	29.45	29.63	29.34	29.38
177	NYSE	BMA	Tue, Dec 5, 2006	28.45	29.85	28.45	29.57
176	NYSE	BMA	Mon, Dec 4, 2006	28.14	28.74	28.11	28.45
175	NYSE	BMA	Fri, Dec 1, 2006	28.00	28.30	27.83	28.07
174	NYSE	BMA	Thu, Nov 30, 2006	27.75	28.35	27.75	28.03
173	NYSE	BMA	Wed, Nov 29, 2006	27.32	28.18	27.29	27.90
172	NYSE	BMA	Tue, Nov 28, 2006	26.72	27.50	26.69	27.20
171	NYSE	BMA	Mon, Nov 27, 2006	26.98	26.98	26.64	26.85
170	NYSE	BMA	Fri, Nov 24, 2006	26.80	27.00	26.70	26.85
169	NYSE	BMA	Wed, Nov 22, 2006	26.40	27.00	26.30	26.85
168	NYSE	BMA	Tue, Nov 21, 2006	25.98	26.36	25.98	26.25
167	NYSE	BMA	Mon, Nov 20, 2006	25.70	25.97	25.55	25.95
166	NYSE	BMA	Fri, Nov 17, 2006	25.64	25.80	25.25	25.80
165	NYSE	BMA	Thu, Nov 16, 2006	25.75	25.84	25.53	25.79
164	NYSE	BMA	Wed, Nov 15, 2006	25.50	25.75	25.36	25.70
163	NYSE	BMA	Tue, Nov 14, 2006	24.96	25.30	24.90	25.29
162	NYSE	BMA	Mon, Nov 13, 2006	24.75	25.00	24.50	24.91
161	NYSE	BMA	Fri, Nov 10, 2006	24.79	24.80	24.48	24.73
160	NYSE	BMA	Thu, Nov 9, 2006	24.70	24.79	24.50	24.79
159	NYSE	BMA	Wed, Nov 8, 2006	23.64	24.75	23.64	24.75
158	NYSE	BMA	Tue, Nov 7, 2006	23.36	23.50	23.30	23.39
157	NYSE	BMA	Mon, Nov 6, 2006	23.00	23.48	23.00	23.36
156	NYSE	BMA	Fri, Nov 3, 2006	22.77	23.05	22.77	22.99
155	NYSE	BMA	Thu, Nov 2, 2006	22.80	22.80	22.65	22.76
154	NYSE	BMA	Wed, Nov 1, 2006	22.61	22.89	22.61	22.65
153	NYSE	BMA	Tue, Oct 31, 2006	22.65	22.75	22.50	22.61
152	NYSE	BMA	Mon, Oct 30, 2006	22.80	22.86	22.47	22.57
151	NYSE	BMA	Fri, Oct 27, 2006	23.11	23.11	22.46	22.80
150	NYSE	BMA	Thu, Oct 26, 2006	22.95	23.15	22.88	23.10
149	NYSE	BMA	Wed, Oct 25, 2006	23.03	23.15	22.80	22.85
148	NYSE	BMA	Tue, Oct 24, 2006	22.33	22.99	22.20	22.98
147	NYSE	BMA	Mon, Oct 23, 2006	22.30	22.39	22.20	22.32
146	NYSE	BMA	Fri, Oct 20, 2006	22.33	22.38	22.05	22.30
145	NYSE	BMA	Thu, Oct 19, 2006	22.40	22.41	22.34	22.40
144	NYSE	BMA	Wed, Oct 18, 2006	22.40	22.55	22.40	22.49
143	NYSE	BMA	Tue, Oct 17, 2006	22.53	22.57	22.35	22.35
142	NYSE	BMA	Mon, Oct 16, 2006	22.65	22.90	22.47	22.53
141	NYSE	BMA	Fri, Oct 13, 2006	22.57	22.65	22.50	22.55
140	NYSE	BMA	Thu, Oct 12, 2006	22.50	22.70	22.33	22.61
139	NYSE	BMA	Wed, Oct 11, 2006	22.48	22.64	22.45	22.49
138	NYSE	BMA	Tue, Oct 10, 2006	22.63	22.94	22.47	22.50
137	NYSE	BMA	Mon, Oct 9, 2006	22.62	22.77	22.38	22.70
136	NYSE	BMA	Fri, Oct 6, 2006	22.85	22.90	22.59	22.64
135	NYSE	BMA	Thu, Oct 5, 2006	22.44	23.00	22.44	22.82
134	NYSE	BMA	Wed, Oct 4, 2006	21.93	22.43	21.93	22.40
133	NYSE	BMA	Tue, Oct 3, 2006	21.66	22.40	21.60	21.90
132	NYSE	BMA	Mon, Oct 2, 2006	21.35	21.75	21.35	21.66
131	NYSE	BMA	Fri, Sep 29, 2006	21.16	21.51	21.16	21.40
130	NYSE	BMA	Thu, Sep 28, 2006	20.99	21.25	20.95	21.23
129	NYSE	BMA	Wed, Sep 27, 2006	20.52	21.00	20.52	21.00
128	NYSE	BMA	Tue, Sep 26, 2006	20.10	20.55	20.10	20.51
127	NYSE	BMA	Mon, Sep 25, 2006	20.40	20.40	20.05	20.15
126	NYSE	BMA	Fri, Sep 22, 2006	20.50	20.50	20.39	20.40
125	NYSE	BMA	Thu, Sep 21, 2006	20.60	20.79	20.45	20.52
124	NYSE	BMA	Wed, Sep 20, 2006	20.36	20.80	20.36	20.60
123	NYSE	BMA	Tue, Sep 19, 2006	20.25	20.40	20.20	20.35
122	NYSE	BMA	Mon, Sep 18, 2006	19.90	20.64	19.90	20.20
121	NYSE	BMA	Fri, Sep 15, 2006	19.90	19.93	19.80	19.93
120	NYSE	BMA	Thu, Sep 14, 2006	19.75	19.88	19.75	19.88
119	NYSE	BMA	Wed, Sep 13, 2006	19.65	19.80	19.60	19.77
118	NYSE	BMA	Tue, Sep 12, 2006	19.65	19.85	19.56	19.65
117	NYSE	BMA	Mon, Sep 11, 2006	20.02	20.03	19.60	19.60
116	NYSE	BMA	Fri, Sep 8, 2006	19.78	20.10	19.78	20.05
115	NYSE	BMA	Thu, Sep 7, 2006	20.15	20.15	19.75	19.82
114	NYSE	BMA	Wed, Sep 6, 2006	20.26	20.27	20.10	20.20
113	NYSE	BMA	Tue, Sep 5, 2006	20.23	20.40	20.19	20.30
112	NYSE	BMA	Fri, Sep 1, 2006	20.40	20.46	20.08	20.24
111	NYSE	BMA	Thu, Aug 31, 2006	20.51	20.56	20.43	20.45
110	NYSE	BMA	Wed, Aug 30, 2006	20.56	20.67	20.45	20.50
109	NYSE	BMA	Tue, Aug 29, 2006	20.52	20.59	20.38	20.55
108	NYSE	BMA	Mon, Aug 28, 2006	20.53	20.75	20.45	20.50
107	NYSE	BMA	Fri, Aug 25, 2006	20.20	20.50	20.10	20.50
106	NYSE	BMA	Thu, Aug 24, 2006	20.62	20.75	20.00	20.28
105	NYSE	BMA	Wed, Aug 23, 2006	20.75	20.84	20.54	20.58
104	NYSE	BMA	Tue, Aug 22, 2006	20.62	20.80	20.56	20.75
103	NYSE	BMA	Mon, Aug 21, 2006	20.70	20.70	20.50	20.70
102	NYSE	BMA	Fri, Aug 18, 2006	20.50	20.75	20.32	20.73
101	NYSE	BMA	Thu, Aug 17, 2006	20.60	20.81	20.35	20.53
100	NYSE	BMA	Wed, Aug 16, 2006	20.58	20.74	20.55	20.61
99	NYSE	BMA	Tue, Aug 15, 2006	20.42	20.64	20.35	20.58
98	NYSE	BMA	Mon, Aug 14, 2006	20.57	20.57	20.31	20.42
97	NYSE	BMA	Fri, Aug 11, 2006	20.59	21.05	20.55	20.61
96	NYSE	BMA	Thu, Aug 10, 2006	20.40	20.59	20.35	20.58
95	NYSE	BMA	Wed, Aug 9, 2006	20.75	20.98	20.45	20.51
94	NYSE	BMA	Tue, Aug 8, 2006	20.70	20.75	20.55	20.75
93	NYSE	BMA	Mon, Aug 7, 2006	20.85	20.85	20.55	20.60
92	NYSE	BMA	Fri, Aug 4, 2006	20.50	20.99	20.50	20.70
91	NYSE	BMA	Thu, Aug 3, 2006	20.35	20.40	20.30	20.40
90	NYSE	BMA	Wed, Aug 2, 2006	20.18	20.38	20.18	20.30
89	NYSE	BMA	Tue, Aug 1, 2006	20.25	20.25	20.12	20.18
88	NYSE	BMA	Mon, Jul 31, 2006	19.90	20.20	19.90	20.20
87	NYSE	BMA	Fri, Jul 28, 2006	19.35	19.90	19.35	19.90
86	NYSE	BMA	Thu, Jul 27, 2006	19.37	19.45	19.30	19.33
85	NYSE	BMA	Wed, Jul 26, 2006	19.42	19.49	19.35	19.36
84	NYSE	BMA	Tue, Jul 25, 2006	19.42	19.80	19.40	19.41
83	NYSE	BMA	Mon, Jul 24, 2006	19.11	19.48	19.11	19.41
82	NYSE	BMA	Fri, Jul 21, 2006	19.20	19.20	19.02	19.10
81	NYSE	BMA	Thu, Jul 20, 2006	19.21	19.25	19.15	19.19
80	NYSE	BMA	Wed, Jul 19, 2006	18.55	19.45	18.55	19.31
79	NYSE	BMA	Tue, Jul 18, 2006	18.85	18.85	18.35	18.65
78	NYSE	BMA	Mon, Jul 17, 2006	19.45	19.45	18.90	18.90
77	NYSE	BMA	Fri, Jul 14, 2006	19.70	19.78	19.50	19.51
76	NYSE	BMA	Thu, Jul 13, 2006	19.95	19.95	19.70	19.78
75	NYSE	BMA	Wed, Jul 12, 2006	20.20	20.21	19.85	19.98
74	NYSE	BMA	Tue, Jul 11, 2006	20.74	20.74	20.01	20.21
73	NYSE	BMA	Mon, Jul 10, 2006	20.60	20.74	20.44	20.70
72	NYSE	BMA	Fri, Jul 7, 2006	20.56	20.74	20.33	20.70
71	NYSE	BMA	Thu, Jul 6, 2006	20.62	20.75	20.40	20.55
70	NYSE	BMA	Wed, Jul 5, 2006	20.30	20.75	20.13	20.65
69	NYSE	BMA	Mon, Jul 3, 2006	20.38	20.39	20.34	20.35
68	NYSE	BMA	Fri, Jun 30, 2006	20.10	20.55	20.10	20.36
67	NYSE	BMA	Thu, Jun 29, 2006	19.28	20.00	19.28	19.96
66	NYSE	BMA	Wed, Jun 28, 2006	19.05	19.30	18.80	19.24
65	NYSE	BMA	Tue, Jun 27, 2006	19.20	19.20	18.90	19.00
64	NYSE	BMA	Mon, Jun 26, 2006	19.08	19.20	19.00	19.20
63	NYSE	BMA	Fri, Jun 23, 2006	19.02	19.08	18.99	19.00
62	NYSE	BMA	Thu, Jun 22, 2006	19.20	19.20	19.00	19.10
61	NYSE	BMA	Wed, Jun 21, 2006	18.90	19.26	18.85	19.10
60	NYSE	BMA	Tue, Jun 20, 2006	18.83	18.90	18.70	18.85
59	NYSE	BMA	Mon, Jun 19, 2006	19.35	19.35	18.82	18.82
58	NYSE	BMA	Fri, Jun 16, 2006	19.50	19.55	19.49	19.50
57	NYSE	BMA	Thu, Jun 15, 2006	19.35	19.65	19.34	19.49
56	NYSE	BMA	Wed, Jun 14, 2006	19.33	19.65	19.10	19.35
55	NYSE	BMA	Tue, Jun 13, 2006	19.00	19.45	19.00	19.18
54	NYSE	BMA	Mon, Jun 12, 2006	20.35	20.35	18.71	19.00
53	NYSE	BMA	Fri, Jun 9, 2006	20.65	20.66	20.50	20.51
52	NYSE	BMA	Thu, Jun 8, 2006	21.45	21.45	20.59	20.65
51	NYSE	BMA	Wed, Jun 7, 2006	21.45	21.81	21.40	21.55
50	NYSE	BMA	Tue, Jun 6, 2006	20.70	21.30	20.57	21.30
49	NYSE	BMA	Mon, Jun 5, 2006	21.98	21.98	20.72	20.72
48	NYSE	BMA	Fri, Jun 2, 2006	21.85	22.45	21.85	21.95
47	NYSE	BMA	Thu, Jun 1, 2006	21.55	22.19	21.15	21.94
46	NYSE	BMA	Wed, May 31, 2006	19.90	21.90	19.90	21.80
45	NYSE	BMA	Tue, May 30, 2006	20.06	20.06	19.50	19.86
44	NYSE	BMA	Fri, May 26, 2006	20.35	20.38	20.09	20.11
43	NYSE	BMA	Thu, May 25, 2006	19.70	21.00	19.70	20.32
42	NYSE	BMA	Wed, May 24, 2006	20.20	20.20	19.25	19.55
41	NYSE	BMA	Tue, May 23, 2006	20.05	20.70	20.05	20.25
40	NYSE	BMA	Mon, May 22, 2006	20.60	20.60	19.68	19.96
39	NYSE	BMA	Fri, May 19, 2006	20.73	20.80	20.35	20.60
38	NYSE	BMA	Thu, May 18, 2006	21.48	21.48	20.65	20.68
37	NYSE	BMA	Wed, May 17, 2006	21.63	21.69	21.39	21.48
36	NYSE	BMA	Tue, May 16, 2006	21.70	21.94	21.30	21.75
35	NYSE	BMA	Mon, May 15, 2006	22.48	22.48	21.55	21.65
34	NYSE	BMA	Fri, May 12, 2006	23.73	23.80	22.55	22.55
33	NYSE	BMA	Thu, May 11, 2006	24.50	24.55	23.80	23.83
32	NYSE	BMA	Wed, May 10, 2006	24.45	24.60	24.45	24.54
31	NYSE	BMA	Tue, May 9, 2006	23.80	24.69	23.75	24.50
30	NYSE	BMA	Mon, May 8, 2006	23.78	24.05	23.65	23.75
29	NYSE	BMA	Fri, May 5, 2006	23.45	23.75	23.25	23.75
28	NYSE	BMA	Thu, May 4, 2006	23.70	23.75	23.50	23.50
27	NYSE	BMA	Wed, May 3, 2006	23.35	23.75	23.33	23.58
26	NYSE	BMA	Tue, May 2, 2006	23.23	23.50	23.15	23.45
25	NYSE	BMA	Mon, May 1, 2006	23.20	23.30	23.20	23.30
24	NYSE	BMA	Fri, Apr 28, 2006	23.12	23.20	22.84	23.17
23	NYSE	BMA	Thu, Apr 27, 2006	23.28	23.28	22.90	23.15
22	NYSE	BMA	Wed, Apr 26, 2006	23.10	23.35	23.08	23.28
21	NYSE	BMA	Tue, Apr 25, 2006	22.55	23.16	22.55	23.05
20	NYSE	BMA	Mon, Apr 24, 2006	22.99	22.99	22.68	22.75
19	NYSE	BMA	Fri, Apr 21, 2006	22.87	23.00	22.85	22.99
18	NYSE	BMA	Thu, Apr 20, 2006	23.10	23.10	22.80	22.90
17	NYSE	BMA	Wed, Apr 19, 2006	23.35	23.35	23.14	23.17
16	NYSE	BMA	Tue, Apr 18, 2006	22.70	23.30	22.55	23.30
15	NYSE	BMA	Mon, Apr 17, 2006	22.46	22.82	22.46	22.65
14	NYSE	BMA	Thu, Apr 13, 2006	22.07	22.74	21.88	22.45
13	NYSE	BMA	Wed, Apr 12, 2006	21.96	22.59	21.88	22.00
12	NYSE	BMA	Tue, Apr 11, 2006	22.04	22.10	21.71	21.86
11	NYSE	BMA	Mon, Apr 10, 2006	22.80	22.80	21.99	22.10
10	NYSE	BMA	Fri, Apr 7, 2006	22.75	22.85	22.55	22.55
9	NYSE	BMA	Thu, Apr 6, 2006	23.20	23.30	22.69	22.69
8	NYSE	BMA	Wed, Apr 5, 2006	23.60	23.75	23.40	23.40
7	NYSE	BMA	Tue, Apr 4, 2006	22.90	23.60	22.90	23.60
6	NYSE	BMA	Mon, Apr 3, 2006	23.00	23.10	22.67	22.70
5	NYSE	BMA	Fri, Mar 31, 2006	22.83	22.93	22.35	22.93
4	NYSE	BMA	Thu, Mar 30, 2006	23.00	23.10	22.70	22.75
3	NYSE	BMA	Wed, Mar 29, 2006	22.10	23.14	22.05	22.84
2	NYSE	BMA	Tue, Mar 28, 2006	22.47	22.47	21.90	22.38
1	NYSE	BMA	Mon, Mar 27, 2006	22.89	23.05	22.23	23.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Banco Macro S.A. ADR (representing Ten Class B Common Shares) NYSE:BMA 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