Blackrock Health Sciences Trust NYSE:BME Historical Prices

Below are the 4778 trading days of historical prices for BME.

#	Exchange	Symbol	Date	Open	High	Low	Close
4778	NYSE	BME	Thu, Mar 21, 2024	40.91	41.22	40.91	41.07
4777	NYSE	BME	Wed, Mar 20, 2024	41.10	41.14	40.80	40.95
4776	NYSE	BME	Tue, Mar 19, 2024	40.88	41.16	40.88	41.09
4775	NYSE	BME	Mon, Mar 18, 2024	41.17	41.26	41.00	41.04
4774	NYSE	BME	Fri, Mar 15, 2024	41.35	41.58	41.14	41.16
4773	NYSE	BME	Thu, Mar 14, 2024	42.03	42.03	41.35	41.52
4772	NYSE	BME	Wed, Mar 13, 2024	42.35	42.36	42.06	41.85
4771	NYSE	BME	Tue, Mar 12, 2024	42.05	42.50	42.04	42.38
4770	NYSE	BME	Mon, Mar 11, 2024	42.45	42.54	42.11	42.13
4769	NYSE	BME	Fri, Mar 8, 2024	42.30	42.54	42.20	42.54
4768	NYSE	BME	Thu, Mar 7, 2024	42.35	42.40	42.17	42.34
4767	NYSE	BME	Wed, Mar 6, 2024	42.05	42.37	41.97	42.33
4766	NYSE	BME	Tue, Mar 5, 2024	42.41	42.60	41.87	42.08
4765	NYSE	BME	Mon, Mar 4, 2024	42.46	42.56	42.21	42.52
4764	NYSE	BME	Fri, Mar 1, 2024	42.02	42.50	41.90	42.47
4763	NYSE	BME	Thu, Feb 29, 2024	42.73	42.73	42.02	42.02
4762	NYSE	BME	Wed, Feb 28, 2024	42.17	42.54	41.90	42.54
4761	NYSE	BME	Tue, Feb 27, 2024	42.25	42.44	42.11	42.33
4760	NYSE	BME	Mon, Feb 26, 2024	42.12	42.33	42.11	42.25
4759	NYSE	BME	Fri, Feb 23, 2024	42.07	42.36	42.00	42.33
4758	NYSE	BME	Thu, Feb 22, 2024	41.95	42.40	41.91	42.13
4757	NYSE	BME	Wed, Feb 21, 2024	42.07	42.23	41.81	41.91
4756	NYSE	BME	Tue, Feb 20, 2024	42.10	42.40	42.00	42.07
4755	NYSE	BME	Fri, Feb 16, 2024	41.95	42.47	41.95	42.28
4754	NYSE	BME	Thu, Feb 15, 2024	42.17	42.29	41.90	42.14
4753	NYSE	BME	Wed, Feb 14, 2024	42.13	42.25	42.00	42.13
4752	NYSE	BME	Tue, Feb 13, 2024	42.50	42.66	42.12	42.05
4751	NYSE	BME	Mon, Feb 12, 2024	42.62	42.75	42.45	42.65
4750	NYSE	BME	Fri, Feb 9, 2024	42.73	42.73	42.42	42.48
4749	NYSE	BME	Thu, Feb 8, 2024	42.67	42.74	42.29	42.58
4748	NYSE	BME	Wed, Feb 7, 2024	41.86	42.65	41.86	42.50
4747	NYSE	BME	Tue, Feb 6, 2024	41.37	41.81	41.37	41.72
4746	NYSE	BME	Mon, Feb 5, 2024	41.40	41.64	41.29	41.32
4745	NYSE	BME	Fri, Feb 2, 2024	42.14	42.14	41.56	41.58
4744	NYSE	BME	Thu, Feb 1, 2024	41.57	42.36	41.57	42.00
4743	NYSE	BME	Wed, Jan 31, 2024	41.46	41.75	41.28	41.48
4742	NYSE	BME	Tue, Jan 30, 2024	41.21	41.21	41.00	41.17
4741	NYSE	BME	Mon, Jan 29, 2024	41.08	41.50	40.83	41.11
4740	NYSE	BME	Fri, Jan 26, 2024	40.95	41.03	40.81	40.97
4739	NYSE	BME	Thu, Jan 25, 2024	41.35	41.35	40.69	40.72
4738	NYSE	BME	Wed, Jan 24, 2024	42.00	42.18	41.23	41.23
4737	NYSE	BME	Tue, Jan 23, 2024	42.19	42.20	41.79	41.88
4736	NYSE	BME	Mon, Jan 22, 2024	41.97	42.28	41.97	42.12
4735	NYSE	BME	Fri, Jan 19, 2024	42.27	42.31	42.00	42.00
4734	NYSE	BME	Thu, Jan 18, 2024	42.04	42.35	42.00	42.27
4733	NYSE	BME	Wed, Jan 17, 2024	42.31	42.47	42.10	42.18
4732	NYSE	BME	Tue, Jan 16, 2024	42.36	42.50	42.28	42.37
4731	NYSE	BME	Fri, Jan 12, 2024	42.79	42.79	42.54	42.60
4730	NYSE	BME	Thu, Jan 11, 2024	42.51	42.71	42.40	42.71
4729	NYSE	BME	Wed, Jan 10, 2024	42.64	42.86	42.42	42.42
4728	NYSE	BME	Tue, Jan 9, 2024	42.40	42.65	42.40	42.48
4727	NYSE	BME	Mon, Jan 8, 2024	42.17	42.49	42.02	42.41
4726	NYSE	BME	Fri, Jan 5, 2024	42.01	42.18	41.55	41.68
4725	NYSE	BME	Thu, Jan 4, 2024	40.85	42.30	40.85	41.95
4724	NYSE	BME	Wed, Jan 3, 2024	40.93	41.15	40.55	41.13
4723	NYSE	BME	Tue, Jan 2, 2024	40.38	40.64	40.19	40.60
4722	NYSE	BME	Fri, Dec 29, 2023	39.65	40.46	39.65	40.46
4721	NYSE	BME	Thu, Dec 28, 2023	39.84	40.08	39.62	39.71
4720	NYSE	BME	Wed, Dec 27, 2023	39.79	40.04	39.73	39.79
4719	NYSE	BME	Tue, Dec 26, 2023	39.54	39.87	39.54	39.69
4718	NYSE	BME	Fri, Dec 22, 2023	39.50	39.83	39.36	39.39
4717	NYSE	BME	Thu, Dec 21, 2023	39.05	39.46	39.05	39.34
4716	NYSE	BME	Wed, Dec 20, 2023	39.90	39.90	39.02	39.03
4715	NYSE	BME	Tue, Dec 19, 2023	39.28	39.80	39.15	39.79
4714	NYSE	BME	Mon, Dec 18, 2023	38.97	39.39	38.94	39.18
4713	NYSE	BME	Fri, Dec 15, 2023	39.18	39.20	38.79	39.02
4712	NYSE	BME	Thu, Dec 14, 2023	39.65	39.71	39.30	39.39
4711	NYSE	BME	Wed, Dec 13, 2023	39.39	39.76	39.08	39.55
4710	NYSE	BME	Tue, Dec 12, 2023	38.70	39.17	38.70	39.11
4709	NYSE	BME	Mon, Dec 11, 2023	38.68	38.86	38.60	38.70
4708	NYSE	BME	Fri, Dec 8, 2023	38.43	38.61	38.37	38.55
4707	NYSE	BME	Thu, Dec 7, 2023	38.53	38.57	38.39	38.51
4706	NYSE	BME	Wed, Dec 6, 2023	38.48	38.73	38.47	38.49
4705	NYSE	BME	Tue, Dec 5, 2023	38.50	38.59	38.37	38.43
4704	NYSE	BME	Mon, Dec 4, 2023	38.33	38.70	38.33	38.52
4703	NYSE	BME	Fri, Dec 1, 2023	38.50	38.76	38.38	38.61
4702	NYSE	BME	Thu, Nov 30, 2023	38.11	38.48	37.96	38.48
4701	NYSE	BME	Wed, Nov 29, 2023	37.81	38.17	37.81	37.91
4700	NYSE	BME	Tue, Nov 28, 2023	37.96	38.09	37.81	37.91
4699	NYSE	BME	Mon, Nov 27, 2023	38.00	38.17	37.92	37.95
4698	NYSE	BME	Fri, Nov 24, 2023	37.92	38.15	37.90	38.03
4697	NYSE	BME	Wed, Nov 22, 2023	38.31	38.31	37.85	37.89
4696	NYSE	BME	Tue, Nov 21, 2023	37.88	38.16	37.88	38.07
4695	NYSE	BME	Mon, Nov 20, 2023	37.42	37.91	37.42	37.84
4694	NYSE	BME	Fri, Nov 17, 2023	37.26	37.60	37.26	37.51
4693	NYSE	BME	Thu, Nov 16, 2023	37.43	37.72	37.35	37.41
4692	NYSE	BME	Wed, Nov 15, 2023	37.38	37.64	37.30	37.33
4691	NYSE	BME	Tue, Nov 14, 2023	37.61	37.88	37.50	37.54
4690	NYSE	BME	Mon, Nov 13, 2023	37.19	37.63	37.00	37.39
4689	NYSE	BME	Fri, Nov 10, 2023	36.95	37.22	36.92	37.09
4688	NYSE	BME	Thu, Nov 9, 2023	37.61	37.62	37.00	37.00
4687	NYSE	BME	Wed, Nov 8, 2023	37.89	37.89	37.55	37.56
4686	NYSE	BME	Tue, Nov 7, 2023	37.79	38.03	37.63	37.69
4685	NYSE	BME	Mon, Nov 6, 2023	37.79	37.99	37.50	37.71
4684	NYSE	BME	Fri, Nov 3, 2023	37.65	38.09	37.49	37.82
4683	NYSE	BME	Thu, Nov 2, 2023	36.87	37.58	36.87	37.50
4682	NYSE	BME	Wed, Nov 1, 2023	36.11	36.79	36.01	36.65
4681	NYSE	BME	Tue, Oct 31, 2023	35.97	36.27	35.92	36.18
4680	NYSE	BME	Mon, Oct 30, 2023	35.73	35.83	35.55	35.67
4679	NYSE	BME	Fri, Oct 27, 2023	35.62	35.87	35.53	35.53
4678	NYSE	BME	Thu, Oct 26, 2023	36.00	36.22	35.80	35.80
4677	NYSE	BME	Wed, Oct 25, 2023	36.69	36.69	36.16	36.17
4676	NYSE	BME	Tue, Oct 24, 2023	36.88	37.23	36.80	36.90
4675	NYSE	BME	Mon, Oct 23, 2023	37.10	37.48	36.78	36.78
4674	NYSE	BME	Fri, Oct 20, 2023	37.63	37.85	37.32	37.32
4673	NYSE	BME	Thu, Oct 19, 2023	38.16	38.40	37.68	37.75
4672	NYSE	BME	Wed, Oct 18, 2023	38.69	38.69	38.16	38.21
4671	NYSE	BME	Tue, Oct 17, 2023	38.60	38.91	38.55	38.61
4670	NYSE	BME	Mon, Oct 16, 2023	38.39	38.95	38.39	38.84
4669	NYSE	BME	Fri, Oct 13, 2023	38.25	38.81	38.25	38.46
4668	NYSE	BME	Thu, Oct 12, 2023	38.85	39.03	38.42	38.24
4667	NYSE	BME	Wed, Oct 11, 2023	39.12	39.30	38.87	38.87
4666	NYSE	BME	Tue, Oct 10, 2023	39.18	39.68	39.17	39.25
4665	NYSE	BME	Mon, Oct 9, 2023	39.22	39.34	39.12	39.30
4664	NYSE	BME	Fri, Oct 6, 2023	38.65	39.40	38.65	39.26
4663	NYSE	BME	Thu, Oct 5, 2023	38.72	38.92	38.52	38.74
4662	NYSE	BME	Wed, Oct 4, 2023	38.63	38.76	38.50	38.70
4661	NYSE	BME	Tue, Oct 3, 2023	38.95	39.13	38.46	38.50
4660	NYSE	BME	Mon, Oct 2, 2023	39.03	39.18	38.81	39.01
4659	NYSE	BME	Fri, Sep 29, 2023	39.65	39.68	39.00	39.15
4658	NYSE	BME	Thu, Sep 28, 2023	39.19	39.38	39.13	39.38
4657	NYSE	BME	Wed, Sep 27, 2023	39.14	39.18	38.80	39.11
4656	NYSE	BME	Tue, Sep 26, 2023	39.23	39.23	38.93	38.98
4655	NYSE	BME	Mon, Sep 25, 2023	39.15	39.27	39.07	39.23
4654	NYSE	BME	Fri, Sep 22, 2023	39.23	39.39	39.10	39.15
4653	NYSE	BME	Thu, Sep 21, 2023	39.07	39.25	39.05	39.15
4652	NYSE	BME	Wed, Sep 20, 2023	39.37	39.52	39.27	39.27
4651	NYSE	BME	Tue, Sep 19, 2023	39.26	39.38	39.12	39.20
4650	NYSE	BME	Mon, Sep 18, 2023	39.12	39.32	39.10	39.19
4649	NYSE	BME	Fri, Sep 15, 2023	39.26	39.37	39.06	39.06
4648	NYSE	BME	Thu, Sep 14, 2023	39.56	39.57	39.26	39.30
4647	NYSE	BME	Wed, Sep 13, 2023	39.62	39.80	39.51	39.33
4646	NYSE	BME	Tue, Sep 12, 2023	39.83	39.83	39.62	39.62
4645	NYSE	BME	Mon, Sep 11, 2023	39.59	39.97	39.59	39.84
4644	NYSE	BME	Fri, Sep 8, 2023	39.63	39.85	39.58	39.61
4643	NYSE	BME	Thu, Sep 7, 2023	39.61	39.89	39.61	39.74
4642	NYSE	BME	Wed, Sep 6, 2023	39.75	39.75	39.50	39.64
4641	NYSE	BME	Tue, Sep 5, 2023	40.03	40.24	39.78	39.81
4640	NYSE	BME	Fri, Sep 1, 2023	40.03	40.24	40.01	40.07
4639	NYSE	BME	Thu, Aug 31, 2023	40.20	40.31	39.96	39.96
4638	NYSE	BME	Wed, Aug 30, 2023	40.00	40.20	40.00	40.08
4637	NYSE	BME	Tue, Aug 29, 2023	39.80	40.11	39.70	40.01
4636	NYSE	BME	Mon, Aug 28, 2023	39.56	39.97	39.56	39.81
4635	NYSE	BME	Fri, Aug 25, 2023	39.36	39.76	39.36	39.72
4634	NYSE	BME	Thu, Aug 24, 2023	39.76	39.90	39.49	39.53
4633	NYSE	BME	Wed, Aug 23, 2023	39.75	39.82	39.68	39.68
4632	NYSE	BME	Tue, Aug 22, 2023	39.57	39.71	39.52	39.58
4631	NYSE	BME	Mon, Aug 21, 2023	39.40	39.66	39.40	39.54
4630	NYSE	BME	Fri, Aug 18, 2023	39.26	39.61	39.26	39.41
4629	NYSE	BME	Thu, Aug 17, 2023	39.90	40.00	39.40	39.45
4628	NYSE	BME	Wed, Aug 16, 2023	40.00	40.14	39.85	39.89
4627	NYSE	BME	Tue, Aug 15, 2023	40.07	40.21	40.05	40.15
4626	NYSE	BME	Mon, Aug 14, 2023	40.10	40.34	39.90	40.13
4625	NYSE	BME	Fri, Aug 11, 2023	39.89	40.35	39.86	40.05
4624	NYSE	BME	Thu, Aug 10, 2023	40.01	40.34	40.01	40.02
4623	NYSE	BME	Wed, Aug 9, 2023	40.10	40.30	39.95	39.97
4622	NYSE	BME	Tue, Aug 8, 2023	39.91	40.31	39.91	40.11
4621	NYSE	BME	Mon, Aug 7, 2023	39.83	40.03	39.72	39.98
4620	NYSE	BME	Fri, Aug 4, 2023	39.76	40.08	39.70	39.75
4619	NYSE	BME	Thu, Aug 3, 2023	39.95	40.10	39.76	39.82
4618	NYSE	BME	Wed, Aug 2, 2023	39.95	40.17	39.91	39.95
4617	NYSE	BME	Tue, Aug 1, 2023	40.00	40.21	39.90	39.95
4616	NYSE	BME	Mon, Jul 31, 2023	40.16	40.16	40.00	40.02
4615	NYSE	BME	Fri, Jul 28, 2023	40.18	40.34	40.05	40.16
4614	NYSE	BME	Thu, Jul 27, 2023	40.42	40.57	40.08	40.08
4613	NYSE	BME	Wed, Jul 26, 2023	40.31	40.60	40.25	40.31
4612	NYSE	BME	Tue, Jul 25, 2023	40.39	40.62	40.33	40.33
4611	NYSE	BME	Mon, Jul 24, 2023	41.00	41.00	40.55	40.57
4610	NYSE	BME	Fri, Jul 21, 2023	40.51	41.00	40.51	40.90
4609	NYSE	BME	Thu, Jul 20, 2023	40.19	40.64	40.19	40.57
4608	NYSE	BME	Wed, Jul 19, 2023	40.07	40.45	40.07	40.20
4607	NYSE	BME	Tue, Jul 18, 2023	39.84	40.39	39.81	40.21
4606	NYSE	BME	Mon, Jul 17, 2023	40.17	40.22	39.94	39.99
4605	NYSE	BME	Fri, Jul 14, 2023	39.81	40.30	39.76	40.12
4604	NYSE	BME	Thu, Jul 13, 2023	40.00	40.00	39.65	39.77
4603	NYSE	BME	Wed, Jul 12, 2023	40.07	40.14	39.87	39.74
4602	NYSE	BME	Tue, Jul 11, 2023	39.98	40.21	39.82	39.98
4601	NYSE	BME	Mon, Jul 10, 2023	39.65	40.02	39.65	39.93
4600	NYSE	BME	Fri, Jul 7, 2023	39.90	40.08	39.65	39.65
4599	NYSE	BME	Thu, Jul 6, 2023	40.02	40.19	39.89	40.03
4598	NYSE	BME	Wed, Jul 5, 2023	40.12	40.44	40.12	40.27
4597	NYSE	BME	Mon, Jul 3, 2023	40.59	40.59	40.18	40.28
4596	NYSE	BME	Fri, Jun 30, 2023	40.47	40.80	40.43	40.64
4595	NYSE	BME	Thu, Jun 29, 2023	40.11	40.42	40.06	40.25
4594	NYSE	BME	Wed, Jun 28, 2023	40.31	40.36	40.12	40.16
4593	NYSE	BME	Tue, Jun 27, 2023	40.30	40.43	40.06	40.21
4592	NYSE	BME	Mon, Jun 26, 2023	40.44	40.50	40.06	40.41
4591	NYSE	BME	Fri, Jun 23, 2023	40.69	40.75	40.37	40.60
4590	NYSE	BME	Thu, Jun 22, 2023	40.43	40.77	40.42	40.76
4589	NYSE	BME	Wed, Jun 21, 2023	40.55	40.58	40.30	40.42
4588	NYSE	BME	Tue, Jun 20, 2023	40.30	40.63	40.15	40.42
4587	NYSE	BME	Fri, Jun 16, 2023	40.55	40.65	40.36	40.48
4586	NYSE	BME	Thu, Jun 15, 2023	39.76	40.49	39.76	40.43
4585	NYSE	BME	Wed, Jun 14, 2023	40.10	40.18	39.77	39.83
4584	NYSE	BME	Tue, Jun 13, 2023	40.34	40.49	40.22	40.14
4583	NYSE	BME	Mon, Jun 12, 2023	40.20	40.45	40.06	40.37
4582	NYSE	BME	Fri, Jun 9, 2023	40.08	40.29	40.04	40.25
4581	NYSE	BME	Thu, Jun 8, 2023	40.08	40.28	40.01	40.15
4580	NYSE	BME	Wed, Jun 7, 2023	39.96	40.18	39.96	40.04
4579	NYSE	BME	Tue, Jun 6, 2023	40.20	40.37	39.90	40.07
4578	NYSE	BME	Mon, Jun 5, 2023	40.50	40.62	40.25	40.33
4577	NYSE	BME	Fri, Jun 2, 2023	40.12	40.42	39.88	40.33
4576	NYSE	BME	Thu, Jun 1, 2023	39.90	40.18	39.58	40.04
4575	NYSE	BME	Wed, May 31, 2023	39.73	39.95	39.39	39.93
4574	NYSE	BME	Tue, May 30, 2023	40.01	40.01	39.39	39.55
4573	NYSE	BME	Fri, May 26, 2023	39.62	39.96	39.62	39.78
4572	NYSE	BME	Thu, May 25, 2023	40.00	40.04	39.50	39.64
4571	NYSE	BME	Wed, May 24, 2023	40.24	40.28	40.01	40.02
4570	NYSE	BME	Tue, May 23, 2023	40.68	40.83	40.32	40.35
4569	NYSE	BME	Mon, May 22, 2023	41.13	41.13	40.87	40.93
4568	NYSE	BME	Fri, May 19, 2023	40.73	41.10	40.73	40.83
4567	NYSE	BME	Thu, May 18, 2023	40.80	40.99	40.58	40.73
4566	NYSE	BME	Wed, May 17, 2023	41.00	41.11	40.80	40.89
4565	NYSE	BME	Tue, May 16, 2023	41.08	41.33	41.00	41.08
4564	NYSE	BME	Mon, May 15, 2023	41.29	41.55	41.18	41.29
4563	NYSE	BME	Fri, May 12, 2023	41.64	41.72	41.22	41.28
4562	NYSE	BME	Thu, May 11, 2023	41.76	41.76	41.51	41.38
4561	NYSE	BME	Wed, May 10, 2023	41.66	42.00	41.62	41.75
4560	NYSE	BME	Tue, May 9, 2023	42.48	42.48	41.57	41.68
4559	NYSE	BME	Mon, May 8, 2023	41.85	41.85	41.54	41.73
4558	NYSE	BME	Fri, May 5, 2023	41.71	41.92	41.63	41.71
4557	NYSE	BME	Thu, May 4, 2023	41.86	42.10	41.01	41.38
4556	NYSE	BME	Wed, May 3, 2023	41.99	42.36	41.90	42.12
4555	NYSE	BME	Tue, May 2, 2023	42.21	42.41	41.87	41.99
4554	NYSE	BME	Mon, May 1, 2023	43.02	43.19	42.32	42.41
4553	NYSE	BME	Fri, Apr 28, 2023	42.84	43.20	42.16	42.93
4552	NYSE	BME	Thu, Apr 27, 2023	42.47	42.61	42.15	42.57
4551	NYSE	BME	Wed, Apr 26, 2023	42.16	42.54	42.00	42.39
4550	NYSE	BME	Tue, Apr 25, 2023	42.61	42.63	42.22	42.34
4549	NYSE	BME	Mon, Apr 24, 2023	42.61	42.73	42.40	42.65
4548	NYSE	BME	Fri, Apr 21, 2023	42.28	42.52	42.02	42.44
4547	NYSE	BME	Thu, Apr 20, 2023	41.70	42.28	41.70	42.02
4546	NYSE	BME	Wed, Apr 19, 2023	41.87	42.27	41.85	42.17
4545	NYSE	BME	Tue, Apr 18, 2023	42.19	42.28	41.94	42.02
4544	NYSE	BME	Mon, Apr 17, 2023	41.80	42.19	41.80	42.12
4543	NYSE	BME	Fri, Apr 14, 2023	41.85	42.18	41.84	41.88
4542	NYSE	BME	Thu, Apr 13, 2023	42.00	42.30	41.97	42.26
4541	NYSE	BME	Wed, Apr 12, 2023	42.57	42.68	42.12	41.93
4540	NYSE	BME	Tue, Apr 11, 2023	42.51	42.76	42.01	42.32
4539	NYSE	BME	Mon, Apr 10, 2023	42.00	42.53	41.90	42.28
4538	NYSE	BME	Thu, Apr 6, 2023	42.02	42.23	41.90	42.16
4537	NYSE	BME	Wed, Apr 5, 2023	41.53	42.13	41.40	41.96
4536	NYSE	BME	Tue, Apr 4, 2023	41.84	42.02	41.60	41.62
4535	NYSE	BME	Mon, Apr 3, 2023	41.88	42.21	41.84	41.89
4534	NYSE	BME	Fri, Mar 31, 2023	41.62	42.06	41.49	41.86
4533	NYSE	BME	Thu, Mar 30, 2023	41.68	41.68	41.14	41.38
4532	NYSE	BME	Wed, Mar 29, 2023	41.22	41.88	41.04	41.85
4531	NYSE	BME	Tue, Mar 28, 2023	40.88	41.29	40.56	41.16
4530	NYSE	BME	Mon, Mar 27, 2023	40.97	41.31	40.80	40.92
4529	NYSE	BME	Fri, Mar 24, 2023	39.77	40.75	39.61	40.61
4528	NYSE	BME	Thu, Mar 23, 2023	39.79	40.20	39.58	39.73
4527	NYSE	BME	Wed, Mar 22, 2023	39.80	40.38	39.60	39.79
4526	NYSE	BME	Tue, Mar 21, 2023	39.91	40.07	39.75	39.86
4525	NYSE	BME	Mon, Mar 20, 2023	39.32	39.82	39.32	39.70
4524	NYSE	BME	Fri, Mar 17, 2023	40.00	40.04	39.23	39.34
4523	NYSE	BME	Thu, Mar 16, 2023	39.67	40.29	39.51	39.99
4522	NYSE	BME	Wed, Mar 15, 2023	39.56	40.02	39.51	39.73
4521	NYSE	BME	Tue, Mar 14, 2023	40.22	40.82	39.80	40.02
4520	NYSE	BME	Mon, Mar 13, 2023	39.48	40.69	39.30	39.76
4519	NYSE	BME	Fri, Mar 10, 2023	40.09	40.58	39.69	39.69
4518	NYSE	BME	Thu, Mar 9, 2023	40.85	41.03	40.23	40.26
4517	NYSE	BME	Wed, Mar 8, 2023	41.23	41.49	40.75	40.88
4516	NYSE	BME	Tue, Mar 7, 2023	41.60	41.79	41.10	41.12
4515	NYSE	BME	Mon, Mar 6, 2023	41.74	41.89	41.57	41.70
4514	NYSE	BME	Fri, Mar 3, 2023	42.03	42.23	41.75	41.75
4513	NYSE	BME	Thu, Mar 2, 2023	42.48	42.72	41.94	41.99
4512	NYSE	BME	Wed, Mar 1, 2023	42.16	42.58	42.15	42.54
4511	NYSE	BME	Tue, Feb 28, 2023	43.10	43.40	41.96	41.99
4510	NYSE	BME	Mon, Feb 27, 2023	43.19	43.25	42.85	43.17
4509	NYSE	BME	Fri, Feb 24, 2023	42.06	43.15	42.06	43.15
4508	NYSE	BME	Thu, Feb 23, 2023	42.31	42.38	42.06	42.10
4507	NYSE	BME	Wed, Feb 22, 2023	42.14	42.53	42.10	42.25
4506	NYSE	BME	Tue, Feb 21, 2023	42.60	42.92	42.09	42.38
4505	NYSE	BME	Fri, Feb 17, 2023	42.89	43.15	42.35	42.65
4504	NYSE	BME	Thu, Feb 16, 2023	43.17	43.35	42.82	43.14
4503	NYSE	BME	Wed, Feb 15, 2023	42.84	43.50	42.60	43.41
4502	NYSE	BME	Tue, Feb 14, 2023	42.33	42.89	42.32	42.75
4501	NYSE	BME	Mon, Feb 13, 2023	42.70	43.11	42.58	42.53
4500	NYSE	BME	Fri, Feb 10, 2023	42.92	43.00	42.51	42.55
4499	NYSE	BME	Thu, Feb 9, 2023	43.19	43.48	42.73	43.13
4498	NYSE	BME	Wed, Feb 8, 2023	43.14	43.44	43.12	43.14
4497	NYSE	BME	Tue, Feb 7, 2023	42.81	43.24	42.64	43.24
4496	NYSE	BME	Mon, Feb 6, 2023	42.69	42.99	42.58	42.97
4495	NYSE	BME	Fri, Feb 3, 2023	43.40	43.55	43.17	43.26
4494	NYSE	BME	Thu, Feb 2, 2023	43.54	43.60	43.30	43.46
4493	NYSE	BME	Wed, Feb 1, 2023	43.70	43.85	43.11	43.68
4492	NYSE	BME	Tue, Jan 31, 2023	42.94	43.67	42.73	43.56
4491	NYSE	BME	Mon, Jan 30, 2023	42.79	43.14	42.68	42.73
4490	NYSE	BME	Fri, Jan 27, 2023	42.65	43.20	42.50	43.17
4489	NYSE	BME	Thu, Jan 26, 2023	42.84	42.93	42.47	42.79
4488	NYSE	BME	Wed, Jan 25, 2023	42.49	42.78	42.36	42.63
4487	NYSE	BME	Tue, Jan 24, 2023	42.66	42.70	42.46	42.60
4486	NYSE	BME	Mon, Jan 23, 2023	42.20	42.81	42.20	42.50
4485	NYSE	BME	Fri, Jan 20, 2023	42.45	42.73	42.20	42.28
4484	NYSE	BME	Thu, Jan 19, 2023	42.16	42.56	42.16	42.44
4483	NYSE	BME	Wed, Jan 18, 2023	42.89	43.05	42.23	42.26
4482	NYSE	BME	Tue, Jan 17, 2023	43.01	43.30	42.71	42.81
4481	NYSE	BME	Fri, Jan 13, 2023	42.92	43.31	42.53	43.18
4480	NYSE	BME	Thu, Jan 12, 2023	43.17	43.28	42.65	43.02
4479	NYSE	BME	Wed, Jan 11, 2023	43.04	43.51	42.93	43.27
4478	NYSE	BME	Tue, Jan 10, 2023	42.77	43.10	42.57	42.86
4477	NYSE	BME	Mon, Jan 9, 2023	43.34	43.50	42.69	42.70
4476	NYSE	BME	Fri, Jan 6, 2023	43.35	43.35	42.82	43.07
4475	NYSE	BME	Thu, Jan 5, 2023	42.88	43.24	42.56	43.00
4474	NYSE	BME	Wed, Jan 4, 2023	43.61	43.95	43.06	43.15
4473	NYSE	BME	Tue, Jan 3, 2023	43.83	43.97	43.14	43.42
4472	NYSE	BME	Fri, Dec 30, 2022	43.29	43.58	42.70	43.58
4471	NYSE	BME	Thu, Dec 29, 2022	42.93	43.30	42.73	43.21
4470	NYSE	BME	Wed, Dec 28, 2022	42.73	43.05	42.50	42.68
4469	NYSE	BME	Tue, Dec 27, 2022	42.56	42.99	42.51	42.52
4468	NYSE	BME	Fri, Dec 23, 2022	42.59	42.87	42.46	42.75
4467	NYSE	BME	Thu, Dec 22, 2022	42.76	42.98	42.38	42.69
4466	NYSE	BME	Wed, Dec 21, 2022	42.89	43.19	42.61	42.80
4465	NYSE	BME	Tue, Dec 20, 2022	42.90	43.18	42.67	42.68
4464	NYSE	BME	Mon, Dec 19, 2022	42.89	43.06	42.51	43.06
4463	NYSE	BME	Fri, Dec 16, 2022	42.70	43.32	42.58	42.92
4462	NYSE	BME	Thu, Dec 15, 2022	43.38	43.67	42.74	43.00
4461	NYSE	BME	Wed, Dec 14, 2022	43.25	43.86	43.25	43.34
4460	NYSE	BME	Tue, Dec 13, 2022	43.65	43.84	43.01	43.30
4459	NYSE	BME	Mon, Dec 12, 2022	43.93	44.40	42.87	43.11
4458	NYSE	BME	Fri, Dec 9, 2022	44.48	45.02	44.16	44.16
4457	NYSE	BME	Thu, Dec 8, 2022	44.51	45.04	44.23	44.86
4456	NYSE	BME	Wed, Dec 7, 2022	44.04	44.74	44.04	44.27
4455	NYSE	BME	Tue, Dec 6, 2022	44.23	44.37	43.82	44.31
4454	NYSE	BME	Mon, Dec 5, 2022	44.33	44.71	44.12	44.32
4453	NYSE	BME	Fri, Dec 2, 2022	44.66	44.80	44.52	44.57
4452	NYSE	BME	Thu, Dec 1, 2022	44.81	45.48	44.36	44.77
4451	NYSE	BME	Wed, Nov 30, 2022	44.66	44.92	43.60	44.52
4450	NYSE	BME	Tue, Nov 29, 2022	44.97	45.02	44.66	44.76
4449	NYSE	BME	Mon, Nov 28, 2022	43.93	45.15	43.93	44.80
4448	NYSE	BME	Fri, Nov 25, 2022	43.55	43.99	43.55	43.90
4447	NYSE	BME	Wed, Nov 23, 2022	44.56	44.75	43.47	43.55
4446	NYSE	BME	Tue, Nov 22, 2022	44.80	44.80	44.07	44.54
4445	NYSE	BME	Mon, Nov 21, 2022	42.86	44.31	42.70	44.22
4444	NYSE	BME	Fri, Nov 18, 2022	43.18	43.65	42.51	42.69
4443	NYSE	BME	Thu, Nov 17, 2022	44.79	44.79	43.10	43.22
4442	NYSE	BME	Wed, Nov 16, 2022	44.94	45.50	44.33	44.88
4441	NYSE	BME	Tue, Nov 15, 2022	43.70	44.97	43.45	44.84
4440	NYSE	BME	Mon, Nov 14, 2022	43.06	43.63	43.04	43.44
4439	NYSE	BME	Fri, Nov 11, 2022	43.71	43.71	43.05	43.21
4438	NYSE	BME	Thu, Nov 10, 2022	44.90	45.34	43.27	43.82
4437	NYSE	BME	Wed, Nov 9, 2022	43.90	44.20	43.68	43.96
4436	NYSE	BME	Tue, Nov 8, 2022	43.99	44.80	43.69	44.26
4435	NYSE	BME	Mon, Nov 7, 2022	43.68	44.32	43.40	44.00
4434	NYSE	BME	Fri, Nov 4, 2022	42.43	44.00	42.09	43.78
4433	NYSE	BME	Thu, Nov 3, 2022	42.57	42.97	41.61	41.97
4432	NYSE	BME	Wed, Nov 2, 2022	43.83	43.83	42.87	42.89
4431	NYSE	BME	Tue, Nov 1, 2022	42.44	43.86	42.23	43.86
4430	NYSE	BME	Mon, Oct 31, 2022	42.48	43.71	42.09	42.44
4429	NYSE	BME	Fri, Oct 28, 2022	41.02	42.05	41.02	42.04
4428	NYSE	BME	Thu, Oct 27, 2022	41.51	41.78	40.79	40.92
4427	NYSE	BME	Wed, Oct 26, 2022	40.94	41.66	40.90	41.20
4426	NYSE	BME	Tue, Oct 25, 2022	40.22	40.84	40.22	40.81
4425	NYSE	BME	Mon, Oct 24, 2022	39.70	40.54	39.56	40.42
4424	NYSE	BME	Fri, Oct 21, 2022	38.64	39.88	38.52	39.68
4423	NYSE	BME	Thu, Oct 20, 2022	39.00	39.29	38.37	38.85
4422	NYSE	BME	Wed, Oct 19, 2022	39.65	39.65	38.81	38.94
4421	NYSE	BME	Tue, Oct 18, 2022	40.36	40.57	39.55	39.83
4420	NYSE	BME	Mon, Oct 17, 2022	39.25	39.76	39.18	39.70
4419	NYSE	BME	Fri, Oct 14, 2022	39.90	40.00	38.99	39.05
4418	NYSE	BME	Thu, Oct 13, 2022	38.91	39.95	38.65	39.67
4417	NYSE	BME	Wed, Oct 12, 2022	39.59	39.79	39.25	39.16
4416	NYSE	BME	Tue, Oct 11, 2022	39.51	39.92	39.11	39.59
4415	NYSE	BME	Mon, Oct 10, 2022	39.66	39.90	39.09	39.51
4414	NYSE	BME	Fri, Oct 7, 2022	39.89	40.25	39.37	39.62
4413	NYSE	BME	Thu, Oct 6, 2022	40.57	40.89	40.00	40.17
4412	NYSE	BME	Wed, Oct 5, 2022	40.35	40.82	40.02	40.68
4411	NYSE	BME	Tue, Oct 4, 2022	40.48	40.72	40.14	40.56
4410	NYSE	BME	Mon, Oct 3, 2022	38.99	39.85	38.93	39.66
4409	NYSE	BME	Fri, Sep 30, 2022	39.07	39.44	38.59	38.82
4408	NYSE	BME	Thu, Sep 29, 2022	39.10	39.14	38.61	38.86
4407	NYSE	BME	Wed, Sep 28, 2022	38.52	39.59	38.52	39.29
4406	NYSE	BME	Tue, Sep 27, 2022	39.29	39.66	38.27	38.27
4405	NYSE	BME	Mon, Sep 26, 2022	39.71	39.73	39.00	39.27
4404	NYSE	BME	Fri, Sep 23, 2022	40.15	40.20	39.39	39.51
4403	NYSE	BME	Thu, Sep 22, 2022	40.45	40.58	40.11	40.39
4402	NYSE	BME	Wed, Sep 21, 2022	41.33	42.02	40.56	40.56
4401	NYSE	BME	Tue, Sep 20, 2022	41.56	41.67	41.16	41.40
4400	NYSE	BME	Mon, Sep 19, 2022	41.48	41.72	41.43	41.64
4399	NYSE	BME	Fri, Sep 16, 2022	42.16	42.20	41.68	41.81
4398	NYSE	BME	Thu, Sep 15, 2022	41.75	42.61	41.75	42.48
4397	NYSE	BME	Wed, Sep 14, 2022	41.75	42.04	41.54	41.77
4396	NYSE	BME	Tue, Sep 13, 2022	42.47	42.78	41.87	41.77
4395	NYSE	BME	Mon, Sep 12, 2022	42.89	43.58	42.89	43.13
4394	NYSE	BME	Fri, Sep 9, 2022	42.81	42.99	42.55	42.89
4393	NYSE	BME	Thu, Sep 8, 2022	41.95	42.68	41.65	42.58
4392	NYSE	BME	Wed, Sep 7, 2022	42.17	42.32	41.30	41.80
4391	NYSE	BME	Tue, Sep 6, 2022	42.27	42.56	41.75	42.14
4390	NYSE	BME	Fri, Sep 2, 2022	42.39	42.55	41.87	42.31
4389	NYSE	BME	Thu, Sep 1, 2022	41.00	41.98	40.90	41.81
4388	NYSE	BME	Wed, Aug 31, 2022	41.89	42.01	41.12	41.29
4387	NYSE	BME	Tue, Aug 30, 2022	42.17	42.44	41.55	41.55
4386	NYSE	BME	Mon, Aug 29, 2022	42.50	42.60	42.01	42.02
4385	NYSE	BME	Fri, Aug 26, 2022	43.16	43.20	42.41	42.73
4384	NYSE	BME	Thu, Aug 25, 2022	43.31	43.54	43.07	43.20
4383	NYSE	BME	Wed, Aug 24, 2022	42.83	43.25	42.72	43.11
4382	NYSE	BME	Tue, Aug 23, 2022	43.14	43.20	42.78	42.87
4381	NYSE	BME	Mon, Aug 22, 2022	43.12	43.52	42.95	43.21
4380	NYSE	BME	Fri, Aug 19, 2022	43.08	43.58	43.05	43.33
4379	NYSE	BME	Thu, Aug 18, 2022	43.44	43.50	43.10	43.30
4378	NYSE	BME	Wed, Aug 17, 2022	44.14	44.41	43.50	43.50
4377	NYSE	BME	Tue, Aug 16, 2022	45.07	45.07	44.27	44.68
4376	NYSE	BME	Mon, Aug 15, 2022	44.73	45.00	44.40	44.96
4375	NYSE	BME	Fri, Aug 12, 2022	43.96	44.99	43.96	44.73
4374	NYSE	BME	Thu, Aug 11, 2022	43.84	44.24	43.80	43.65
4373	NYSE	BME	Wed, Aug 10, 2022	43.84	44.08	43.52	43.87
4372	NYSE	BME	Tue, Aug 9, 2022	44.20	44.27	43.28	43.59
4371	NYSE	BME	Mon, Aug 8, 2022	44.18	44.65	43.95	44.10
4370	NYSE	BME	Fri, Aug 5, 2022	44.08	44.30	43.47	43.96
4369	NYSE	BME	Thu, Aug 4, 2022	44.08	44.45	43.82	44.26
4368	NYSE	BME	Wed, Aug 3, 2022	44.01	44.55	43.56	44.00
4367	NYSE	BME	Tue, Aug 2, 2022	44.10	44.44	43.73	43.74
4366	NYSE	BME	Mon, Aug 1, 2022	43.61	44.15	43.25	44.14
4365	NYSE	BME	Fri, Jul 29, 2022	43.70	43.99	43.00	43.82
4364	NYSE	BME	Thu, Jul 28, 2022	43.43	43.46	42.78	43.41
4363	NYSE	BME	Wed, Jul 27, 2022	43.30	43.58	42.80	43.49
4362	NYSE	BME	Tue, Jul 26, 2022	42.89	43.13	42.65	43.01
4361	NYSE	BME	Mon, Jul 25, 2022	42.67	43.00	42.62	42.86
4360	NYSE	BME	Fri, Jul 22, 2022	42.92	43.00	42.54	42.58
4359	NYSE	BME	Thu, Jul 21, 2022	42.38	42.86	42.26	42.60
4358	NYSE	BME	Wed, Jul 20, 2022	42.67	42.74	42.32	42.61
4357	NYSE	BME	Tue, Jul 19, 2022	41.95	42.76	41.95	42.56
4356	NYSE	BME	Mon, Jul 18, 2022	44.14	44.16	41.78	41.80
4355	NYSE	BME	Fri, Jul 15, 2022	43.42	44.39	43.30	44.14
4354	NYSE	BME	Thu, Jul 14, 2022	42.82	43.32	42.46	43.22
4353	NYSE	BME	Wed, Jul 13, 2022	42.99	43.85	42.86	43.12
4352	NYSE	BME	Tue, Jul 12, 2022	43.44	44.19	42.91	43.42
4351	NYSE	BME	Mon, Jul 11, 2022	43.53	43.80	43.16	43.23
4350	NYSE	BME	Fri, Jul 8, 2022	43.67	44.20	42.84	43.75
4349	NYSE	BME	Thu, Jul 7, 2022	42.98	44.25	42.95	43.96
4348	NYSE	BME	Wed, Jul 6, 2022	42.80	43.64	42.67	42.87
4347	NYSE	BME	Tue, Jul 5, 2022	42.77	42.99	42.08	42.78
4346	NYSE	BME	Fri, Jul 1, 2022	42.22	43.76	42.00	43.05
4345	NYSE	BME	Thu, Jun 30, 2022	42.43	42.68	42.07	42.40
4344	NYSE	BME	Wed, Jun 29, 2022	42.03	43.56	42.02	42.60
4343	NYSE	BME	Tue, Jun 28, 2022	42.83	43.15	41.83	42.01
4342	NYSE	BME	Mon, Jun 27, 2022	42.65	42.87	42.18	42.59
4341	NYSE	BME	Fri, Jun 24, 2022	42.40	42.87	42.06	42.72
4340	NYSE	BME	Thu, Jun 23, 2022	41.62	42.03	41.35	42.00
4339	NYSE	BME	Wed, Jun 22, 2022	40.51	41.83	40.51	41.32
4338	NYSE	BME	Tue, Jun 21, 2022	40.47	40.95	40.28	40.66
4337	NYSE	BME	Fri, Jun 17, 2022	39.94	40.74	39.94	40.17
4336	NYSE	BME	Thu, Jun 16, 2022	40.28	40.28	39.51	39.97
4335	NYSE	BME	Wed, Jun 15, 2022	40.52	41.52	39.88	40.64
4334	NYSE	BME	Tue, Jun 14, 2022	40.53	40.53	39.90	40.40
4333	NYSE	BME	Mon, Jun 13, 2022	41.50	41.53	40.32	40.44
4332	NYSE	BME	Fri, Jun 10, 2022	42.30	42.54	41.95	42.05
4331	NYSE	BME	Thu, Jun 9, 2022	42.86	43.29	42.61	42.61
4330	NYSE	BME	Wed, Jun 8, 2022	43.24	43.57	42.80	43.06
4329	NYSE	BME	Tue, Jun 7, 2022	43.14	43.52	42.80	43.29
4328	NYSE	BME	Mon, Jun 6, 2022	43.63	43.69	42.92	43.21
4327	NYSE	BME	Fri, Jun 3, 2022	42.99	44.43	42.85	43.44
4326	NYSE	BME	Thu, Jun 2, 2022	43.14	43.45	42.90	43.37
4325	NYSE	BME	Wed, Jun 1, 2022	43.78	43.99	43.11	43.33
4324	NYSE	BME	Tue, May 31, 2022	44.41	44.41	43.60	43.78
4323	NYSE	BME	Fri, May 27, 2022	43.65	44.25	43.50	44.25
4322	NYSE	BME	Thu, May 26, 2022	43.12	43.70	43.12	43.55
4321	NYSE	BME	Wed, May 25, 2022	42.95	43.30	42.64	43.11
4320	NYSE	BME	Tue, May 24, 2022	42.77	42.96	42.24	42.85
4319	NYSE	BME	Mon, May 23, 2022	42.69	43.12	42.36	42.66
4318	NYSE	BME	Fri, May 20, 2022	42.36	42.98	41.75	42.40
4317	NYSE	BME	Thu, May 19, 2022	41.99	42.56	41.70	42.28
4316	NYSE	BME	Wed, May 18, 2022	42.95	43.08	42.06	42.23
4315	NYSE	BME	Tue, May 17, 2022	43.23	43.35	42.77	43.02
4314	NYSE	BME	Mon, May 16, 2022	42.16	43.53	42.15	42.84
4313	NYSE	BME	Fri, May 13, 2022	41.74	42.49	41.74	42.36
4312	NYSE	BME	Thu, May 12, 2022	41.76	41.97	40.99	41.34
4311	NYSE	BME	Wed, May 11, 2022	41.91	42.43	41.65	41.82
4310	NYSE	BME	Tue, May 10, 2022	42.00	42.41	41.63	42.13
4309	NYSE	BME	Mon, May 9, 2022	42.58	42.58	41.28	41.52
4308	NYSE	BME	Fri, May 6, 2022	42.89	42.90	42.30	42.90
4307	NYSE	BME	Thu, May 5, 2022	43.85	43.85	42.55	42.87
4306	NYSE	BME	Wed, May 4, 2022	43.26	44.19	42.78	43.88
4305	NYSE	BME	Tue, May 3, 2022	43.34	43.86	43.17	43.36
4304	NYSE	BME	Mon, May 2, 2022	43.35	43.56	42.83	43.37
4303	NYSE	BME	Fri, Apr 29, 2022	44.05	44.44	43.26	43.37
4302	NYSE	BME	Thu, Apr 28, 2022	43.94	44.42	43.61	44.07
4301	NYSE	BME	Wed, Apr 27, 2022	43.92	44.53	43.72	43.73
4300	NYSE	BME	Tue, Apr 26, 2022	44.43	44.63	43.86	43.93
4299	NYSE	BME	Mon, Apr 25, 2022	44.31	44.90	43.80	44.75
4298	NYSE	BME	Fri, Apr 22, 2022	45.86	46.06	44.80	44.98
4297	NYSE	BME	Thu, Apr 21, 2022	46.38	46.96	45.97	45.98
4296	NYSE	BME	Wed, Apr 20, 2022	46.33	46.72	46.12	46.37
4295	NYSE	BME	Tue, Apr 19, 2022	45.87	46.46	45.87	46.21
4294	NYSE	BME	Mon, Apr 18, 2022	46.56	46.57	45.72	45.82
4293	NYSE	BME	Thu, Apr 14, 2022	46.45	46.78	45.84	46.45
4292	NYSE	BME	Wed, Apr 13, 2022	45.86	46.34	45.65	46.33
4291	NYSE	BME	Tue, Apr 12, 2022	46.19	46.57	45.60	45.62
4290	NYSE	BME	Mon, Apr 11, 2022	46.57	46.88	46.00	46.09
4289	NYSE	BME	Fri, Apr 8, 2022	46.79	47.04	46.65	46.86
4288	NYSE	BME	Thu, Apr 7, 2022	46.40	46.72	46.28	46.54
4287	NYSE	BME	Wed, Apr 6, 2022	45.75	46.49	45.52	46.49
4286	NYSE	BME	Tue, Apr 5, 2022	45.80	46.28	45.75	45.76
4285	NYSE	BME	Mon, Apr 4, 2022	46.37	46.60	45.83	46.00
4284	NYSE	BME	Fri, Apr 1, 2022	45.63	46.72	45.46	46.31
4283	NYSE	BME	Thu, Mar 31, 2022	45.03	46.16	44.89	45.52
4282	NYSE	BME	Wed, Mar 30, 2022	44.50	44.83	44.42	44.83
4281	NYSE	BME	Tue, Mar 29, 2022	44.29	44.60	44.29	44.53
4280	NYSE	BME	Mon, Mar 28, 2022	43.82	44.16	43.60	44.03
4279	NYSE	BME	Fri, Mar 25, 2022	43.91	43.94	43.56	43.77
4278	NYSE	BME	Thu, Mar 24, 2022	43.42	43.84	43.27	43.73
4277	NYSE	BME	Wed, Mar 23, 2022	43.47	43.95	43.24	43.30
4276	NYSE	BME	Tue, Mar 22, 2022	44.16	44.17	43.67	43.80
4275	NYSE	BME	Mon, Mar 21, 2022	43.77	44.07	43.50	44.02
4274	NYSE	BME	Fri, Mar 18, 2022	43.52	44.00	43.44	43.77
4273	NYSE	BME	Thu, Mar 17, 2022	42.73	43.68	42.58	43.44
4272	NYSE	BME	Wed, Mar 16, 2022	42.44	43.10	42.21	42.85
4271	NYSE	BME	Tue, Mar 15, 2022	41.50	42.31	41.50	42.15
4270	NYSE	BME	Mon, Mar 14, 2022	41.61	42.00	41.31	41.57
4269	NYSE	BME	Fri, Mar 11, 2022	42.50	42.82	41.84	41.63
4268	NYSE	BME	Thu, Mar 10, 2022	41.95	42.65	41.93	42.30
4267	NYSE	BME	Wed, Mar 9, 2022	42.43	42.96	42.22	42.82
4266	NYSE	BME	Tue, Mar 8, 2022	42.48	42.73	41.82	41.91
4265	NYSE	BME	Mon, Mar 7, 2022	43.17	43.38	42.50	42.53
4264	NYSE	BME	Fri, Mar 4, 2022	43.41	43.69	42.87	43.43
4263	NYSE	BME	Thu, Mar 3, 2022	43.74	43.99	43.51	43.65
4262	NYSE	BME	Wed, Mar 2, 2022	43.15	43.79	43.15	43.72
4261	NYSE	BME	Tue, Mar 1, 2022	43.23	43.44	42.82	43.03
4260	NYSE	BME	Mon, Feb 28, 2022	43.53	43.53	42.65	43.19
4259	NYSE	BME	Fri, Feb 25, 2022	42.53	43.48	42.39	43.48
4258	NYSE	BME	Thu, Feb 24, 2022	41.19	42.36	40.75	42.22
4257	NYSE	BME	Wed, Feb 23, 2022	42.09	42.50	41.47	41.70
4256	NYSE	BME	Tue, Feb 22, 2022	42.00	42.50	41.71	41.93
4255	NYSE	BME	Fri, Feb 18, 2022	42.98	43.13	42.09	42.31
4254	NYSE	BME	Thu, Feb 17, 2022	43.50	43.53	42.93	43.01
4253	NYSE	BME	Wed, Feb 16, 2022	44.22	44.22	43.25	43.80
4252	NYSE	BME	Tue, Feb 15, 2022	43.54	44.43	43.54	44.43
4251	NYSE	BME	Mon, Feb 14, 2022	43.77	43.99	43.15	43.41
4250	NYSE	BME	Fri, Feb 11, 2022	44.73	45.27	43.79	43.77
4249	NYSE	BME	Thu, Feb 10, 2022	45.36	45.42	44.75	44.93
4248	NYSE	BME	Wed, Feb 9, 2022	45.39	45.75	45.05	45.72
4247	NYSE	BME	Tue, Feb 8, 2022	44.47	45.15	44.47	44.90
4246	NYSE	BME	Mon, Feb 7, 2022	45.21	45.21	44.57	44.57
4245	NYSE	BME	Fri, Feb 4, 2022	44.51	45.11	44.36	45.05
4244	NYSE	BME	Thu, Feb 3, 2022	44.61	45.26	44.61	44.80
4243	NYSE	BME	Wed, Feb 2, 2022	44.98	45.24	44.71	45.05
4242	NYSE	BME	Tue, Feb 1, 2022	45.12	45.38	44.59	45.06
4241	NYSE	BME	Mon, Jan 31, 2022	44.05	45.10	44.05	45.10
4240	NYSE	BME	Fri, Jan 28, 2022	43.29	43.96	43.09	43.96
4239	NYSE	BME	Thu, Jan 27, 2022	43.58	44.31	43.30	43.41
4238	NYSE	BME	Wed, Jan 26, 2022	43.74	45.89	43.14	43.44
4237	NYSE	BME	Tue, Jan 25, 2022	43.42	44.10	42.99	43.79
4236	NYSE	BME	Mon, Jan 24, 2022	43.76	44.03	42.29	43.80
4235	NYSE	BME	Fri, Jan 21, 2022	45.21	45.24	44.13	44.17
4234	NYSE	BME	Thu, Jan 20, 2022	45.00	45.80	45.00	45.33
4233	NYSE	BME	Wed, Jan 19, 2022	45.22	45.58	44.66	44.97
4232	NYSE	BME	Tue, Jan 18, 2022	45.60	45.60	45.25	45.26
4231	NYSE	BME	Fri, Jan 14, 2022	46.24	46.28	45.80	45.92
4230	NYSE	BME	Thu, Jan 13, 2022	47.35	47.64	46.50	46.50
4229	NYSE	BME	Wed, Jan 12, 2022	48.01	48.01	47.50	47.29
4228	NYSE	BME	Tue, Jan 11, 2022	47.41	48.06	46.65	47.93
4227	NYSE	BME	Mon, Jan 10, 2022	47.52	47.52	46.50	47.22
4226	NYSE	BME	Fri, Jan 7, 2022	47.60	48.00	47.23	47.52
4225	NYSE	BME	Thu, Jan 6, 2022	47.86	48.23	47.52	47.60
4224	NYSE	BME	Wed, Jan 5, 2022	48.15	48.60	47.85	47.90
4223	NYSE	BME	Tue, Jan 4, 2022	48.33	48.33	47.54	48.20
4222	NYSE	BME	Mon, Jan 3, 2022	48.78	48.78	47.83	48.09
4221	NYSE	BME	Fri, Dec 31, 2021	48.76	48.87	48.50	48.50
4220	NYSE	BME	Thu, Dec 30, 2021	48.65	48.99	48.47	48.62
4219	NYSE	BME	Wed, Dec 29, 2021	48.26	48.62	48.19	48.58
4218	NYSE	BME	Tue, Dec 28, 2021	48.16	48.45	48.13	48.19
4217	NYSE	BME	Mon, Dec 27, 2021	48.19	48.30	48.08	48.15
4216	NYSE	BME	Thu, Dec 23, 2021	48.29	48.40	48.02	48.30
4215	NYSE	BME	Wed, Dec 22, 2021	47.32	48.19	47.32	48.07
4214	NYSE	BME	Tue, Dec 21, 2021	47.33	47.50	46.84	47.50
4213	NYSE	BME	Mon, Dec 20, 2021	47.42	47.50	46.75	47.09
4212	NYSE	BME	Fri, Dec 17, 2021	47.07	47.52	47.06	47.44
4211	NYSE	BME	Thu, Dec 16, 2021	47.26	47.46	46.99	47.36
4210	NYSE	BME	Wed, Dec 15, 2021	47.16	47.57	46.53	47.31
4209	NYSE	BME	Tue, Dec 14, 2021	47.06	47.23	46.81	47.16
4208	NYSE	BME	Mon, Dec 13, 2021	46.50	47.22	46.50	47.16
4207	NYSE	BME	Fri, Dec 10, 2021	46.76	47.18	46.47	46.75
4206	NYSE	BME	Thu, Dec 9, 2021	46.72	47.01	46.72	46.95
4205	NYSE	BME	Wed, Dec 8, 2021	46.44	46.89	46.32	46.77
4204	NYSE	BME	Tue, Dec 7, 2021	46.08	46.63	45.89	46.38
4203	NYSE	BME	Mon, Dec 6, 2021	45.45	46.03	45.39	45.86
4202	NYSE	BME	Fri, Dec 3, 2021	45.79	45.89	45.29	45.57
4201	NYSE	BME	Thu, Dec 2, 2021	46.49	46.70	45.28	45.50
4200	NYSE	BME	Wed, Dec 1, 2021	46.73	47.20	46.39	46.56
4199	NYSE	BME	Tue, Nov 30, 2021	46.68	46.68	46.23	46.29
4198	NYSE	BME	Mon, Nov 29, 2021	46.85	47.00	46.72	46.93
4197	NYSE	BME	Fri, Nov 26, 2021	46.95	46.96	46.70	46.74
4196	NYSE	BME	Wed, Nov 24, 2021	46.56	46.88	46.55	46.83
4195	NYSE	BME	Tue, Nov 23, 2021	46.99	47.08	46.78	46.78
4194	NYSE	BME	Mon, Nov 22, 2021	47.28	47.47	47.11	47.15
4193	NYSE	BME	Fri, Nov 19, 2021	47.57	47.81	47.27	47.30
4192	NYSE	BME	Thu, Nov 18, 2021	47.64	47.68	47.50	47.67
4191	NYSE	BME	Wed, Nov 17, 2021	47.74	47.92	47.63	47.72
4190	NYSE	BME	Tue, Nov 16, 2021	48.04	48.25	47.67	47.80
4189	NYSE	BME	Mon, Nov 15, 2021	48.08	48.40	48.00	48.06
4188	NYSE	BME	Fri, Nov 12, 2021	48.16	48.37	47.71	48.06
4187	NYSE	BME	Thu, Nov 11, 2021	48.54	48.59	47.89	47.99
4186	NYSE	BME	Wed, Nov 10, 2021	48.33	48.78	48.21	48.43
4185	NYSE	BME	Tue, Nov 9, 2021	48.30	48.35	48.15	48.28
4184	NYSE	BME	Mon, Nov 8, 2021	48.13	48.40	48.09	48.40
4183	NYSE	BME	Fri, Nov 5, 2021	47.89	48.17	47.68	47.84
4182	NYSE	BME	Thu, Nov 4, 2021	48.30	48.40	47.87	47.97
4181	NYSE	BME	Wed, Nov 3, 2021	48.25	48.39	48.08	48.37
4180	NYSE	BME	Tue, Nov 2, 2021	48.23	48.57	48.04	48.12
4179	NYSE	BME	Mon, Nov 1, 2021	48.07	48.50	48.07	48.32
4178	NYSE	BME	Fri, Oct 29, 2021	48.00	48.40	47.66	47.99
4177	NYSE	BME	Thu, Oct 28, 2021	47.47	47.90	47.43	47.84
4176	NYSE	BME	Wed, Oct 27, 2021	48.10	48.11	47.44	47.47
4175	NYSE	BME	Tue, Oct 26, 2021	47.85	48.03	47.80	48.02
4174	NYSE	BME	Mon, Oct 25, 2021	47.64	47.79	47.52	47.78
4173	NYSE	BME	Fri, Oct 22, 2021	47.66	47.86	47.54	47.73
4172	NYSE	BME	Thu, Oct 21, 2021	47.63	47.89	47.55	47.74
4171	NYSE	BME	Wed, Oct 20, 2021	47.28	47.76	47.09	47.76
4170	NYSE	BME	Tue, Oct 19, 2021	46.69	47.15	46.60	47.05
4169	NYSE	BME	Mon, Oct 18, 2021	47.21	47.25	46.44	46.71
4168	NYSE	BME	Fri, Oct 15, 2021	47.21	47.24	46.78	47.01
4167	NYSE	BME	Thu, Oct 14, 2021	46.27	46.80	46.27	46.69
4166	NYSE	BME	Wed, Oct 13, 2021	46.15	46.45	45.94	45.94
4165	NYSE	BME	Tue, Oct 12, 2021	46.37	46.44	45.97	45.97
4164	NYSE	BME	Mon, Oct 11, 2021	46.61	46.83	46.36	46.38
4163	NYSE	BME	Fri, Oct 8, 2021	46.99	47.00	46.70	46.77
4162	NYSE	BME	Thu, Oct 7, 2021	46.53	47.10	46.53	46.86
4161	NYSE	BME	Wed, Oct 6, 2021	46.21	46.40	46.01	46.21
4160	NYSE	BME	Tue, Oct 5, 2021	46.45	46.80	46.15	46.42
4159	NYSE	BME	Mon, Oct 4, 2021	47.41	47.50	46.13	46.42
4158	NYSE	BME	Fri, Oct 1, 2021	48.19	48.19	46.80	47.59
4157	NYSE	BME	Thu, Sep 30, 2021	47.93	47.93	47.14	47.65
4156	NYSE	BME	Wed, Sep 29, 2021	47.51	47.71	47.27	47.27
4155	NYSE	BME	Tue, Sep 28, 2021	47.62	47.96	47.10	47.41
4154	NYSE	BME	Mon, Sep 27, 2021	48.20	48.27	47.50	47.60
4153	NYSE	BME	Fri, Sep 24, 2021	48.15	48.47	48.15	48.23
4152	NYSE	BME	Thu, Sep 23, 2021	48.26	48.48	48.22	48.28
4151	NYSE	BME	Wed, Sep 22, 2021	48.04	48.75	47.94	47.97
4150	NYSE	BME	Tue, Sep 21, 2021	47.76	48.04	47.76	48.04
4149	NYSE	BME	Mon, Sep 20, 2021	48.10	48.10	47.50	47.63
4148	NYSE	BME	Fri, Sep 17, 2021	48.38	48.47	48.17	48.24
4147	NYSE	BME	Thu, Sep 16, 2021	48.57	49.01	48.30	48.31
4146	NYSE	BME	Wed, Sep 15, 2021	48.51	48.89	48.50	48.51
4145	NYSE	BME	Tue, Sep 14, 2021	48.93	49.09	48.42	48.69
4144	NYSE	BME	Mon, Sep 13, 2021	49.20	49.20	48.54	48.70
4143	NYSE	BME	Fri, Sep 10, 2021	49.20	49.20	48.66	48.95
4142	NYSE	BME	Thu, Sep 9, 2021	48.93	49.07	48.75	48.90
4141	NYSE	BME	Wed, Sep 8, 2021	49.18	49.18	48.85	49.06
4140	NYSE	BME	Tue, Sep 7, 2021	48.81	49.23	48.78	49.06
4139	NYSE	BME	Fri, Sep 3, 2021	48.93	49.00	48.77	49.00
4138	NYSE	BME	Thu, Sep 2, 2021	48.60	48.97	48.60	48.87
4137	NYSE	BME	Wed, Sep 1, 2021	48.74	48.74	48.30	48.58
4136	NYSE	BME	Tue, Aug 31, 2021	48.56	48.72	48.43	48.51
4135	NYSE	BME	Mon, Aug 30, 2021	48.21	48.59	48.21	48.43
4134	NYSE	BME	Fri, Aug 27, 2021	48.38	48.61	48.16	48.24
4133	NYSE	BME	Thu, Aug 26, 2021	48.56	48.74	48.14	48.14
4132	NYSE	BME	Wed, Aug 25, 2021	48.70	48.80	48.55	48.61
4131	NYSE	BME	Tue, Aug 24, 2021	48.67	48.84	48.56	48.65
4130	NYSE	BME	Mon, Aug 23, 2021	48.69	48.91	48.45	48.45
4129	NYSE	BME	Fri, Aug 20, 2021	48.50	48.78	48.45	48.58
4128	NYSE	BME	Thu, Aug 19, 2021	48.57	48.81	48.50	48.51
4127	NYSE	BME	Wed, Aug 18, 2021	49.15	49.32	48.84	48.84
4126	NYSE	BME	Tue, Aug 17, 2021	48.89	49.44	48.83	49.08
4125	NYSE	BME	Mon, Aug 16, 2021	48.72	49.06	48.40	49.06
4124	NYSE	BME	Fri, Aug 13, 2021	48.47	48.76	48.39	48.66
4123	NYSE	BME	Thu, Aug 12, 2021	48.70	48.91	48.35	48.32
4122	NYSE	BME	Wed, Aug 11, 2021	49.44	49.44	48.56	48.72
4121	NYSE	BME	Tue, Aug 10, 2021	48.97	49.08	48.74	49.00
4120	NYSE	BME	Mon, Aug 9, 2021	49.25	49.25	48.91	49.04
4119	NYSE	BME	Fri, Aug 6, 2021	48.85	49.19	48.57	49.03
4118	NYSE	BME	Thu, Aug 5, 2021	49.29	49.29	48.75	48.94
4117	NYSE	BME	Wed, Aug 4, 2021	49.30	49.76	49.25	49.37
4116	NYSE	BME	Tue, Aug 3, 2021	49.17	49.41	48.97	49.36
4115	NYSE	BME	Mon, Aug 2, 2021	49.31	49.33	48.83	49.16
4114	NYSE	BME	Fri, Jul 30, 2021	48.99	49.19	48.76	48.76
4113	NYSE	BME	Thu, Jul 29, 2021	48.93	49.22	48.78	48.97
4112	NYSE	BME	Wed, Jul 28, 2021	48.68	49.08	48.43	49.02
4111	NYSE	BME	Tue, Jul 27, 2021	48.72	48.96	48.62	48.69
4110	NYSE	BME	Mon, Jul 26, 2021	49.22	49.44	48.80	48.80
4109	NYSE	BME	Fri, Jul 23, 2021	49.15	49.50	49.15	49.40
4108	NYSE	BME	Thu, Jul 22, 2021	49.00	49.25	48.96	48.98
4107	NYSE	BME	Wed, Jul 21, 2021	48.92	49.29	48.92	49.00
4106	NYSE	BME	Tue, Jul 20, 2021	48.57	49.23	48.57	49.05
4105	NYSE	BME	Mon, Jul 19, 2021	49.00	49.05	48.34	48.40
4104	NYSE	BME	Fri, Jul 16, 2021	49.27	49.40	49.04	49.16
4103	NYSE	BME	Thu, Jul 15, 2021	49.31	49.42	49.04	49.37
4102	NYSE	BME	Wed, Jul 14, 2021	49.50	49.50	49.20	49.44
4101	NYSE	BME	Tue, Jul 13, 2021	49.33	49.48	49.25	49.18
4100	NYSE	BME	Mon, Jul 12, 2021	48.97	49.47	48.97	49.33
4099	NYSE	BME	Fri, Jul 9, 2021	49.07	49.50	48.85	49.07
4098	NYSE	BME	Thu, Jul 8, 2021	48.50	49.10	48.50	48.79
4097	NYSE	BME	Wed, Jul 7, 2021	49.06	49.22	48.80	49.02
4096	NYSE	BME	Tue, Jul 6, 2021	49.30	49.30	48.66	48.97
4095	NYSE	BME	Fri, Jul 2, 2021	48.94	49.39	48.76	49.00
4094	NYSE	BME	Thu, Jul 1, 2021	48.42	48.97	48.19	48.90
4093	NYSE	BME	Wed, Jun 30, 2021	48.35	48.75	48.13	48.50
4092	NYSE	BME	Tue, Jun 29, 2021	48.43	48.61	48.29	48.41
4091	NYSE	BME	Mon, Jun 28, 2021	48.74	48.90	48.39	48.56
4090	NYSE	BME	Fri, Jun 25, 2021	48.48	48.79	48.38	48.78
4089	NYSE	BME	Thu, Jun 24, 2021	48.28	48.57	48.28	48.35
4088	NYSE	BME	Wed, Jun 23, 2021	48.15	48.30	47.94	48.19
4087	NYSE	BME	Tue, Jun 22, 2021	47.90	48.33	47.90	48.06
4086	NYSE	BME	Mon, Jun 21, 2021	47.85	48.24	47.66	47.97
4085	NYSE	BME	Fri, Jun 18, 2021	48.01	48.02	47.62	47.85
4084	NYSE	BME	Thu, Jun 17, 2021	48.18	48.18	47.64	47.93
4083	NYSE	BME	Wed, Jun 16, 2021	48.05	48.16	47.64	47.91
4082	NYSE	BME	Tue, Jun 15, 2021	48.23	48.23	47.80	47.98
4081	NYSE	BME	Mon, Jun 14, 2021	47.99	48.08	47.71	48.08
4080	NYSE	BME	Fri, Jun 11, 2021	48.41	48.41	47.74	47.99
4079	NYSE	BME	Thu, Jun 10, 2021	47.68	48.48	47.68	48.48
4078	NYSE	BME	Wed, Jun 9, 2021	47.33	47.94	47.10	47.56
4077	NYSE	BME	Tue, Jun 8, 2021	47.55	47.56	47.04	47.35
4076	NYSE	BME	Mon, Jun 7, 2021	47.05	47.70	47.05	47.54
4075	NYSE	BME	Fri, Jun 4, 2021	47.35	47.60	46.97	47.05
4074	NYSE	BME	Thu, Jun 3, 2021	46.91	47.43	46.91	47.05
4073	NYSE	BME	Wed, Jun 2, 2021	47.35	47.71	47.02	47.03
4072	NYSE	BME	Tue, Jun 1, 2021	48.04	48.40	47.40	47.40
4071	NYSE	BME	Fri, May 28, 2021	47.84	48.22	47.65	47.86
4070	NYSE	BME	Thu, May 27, 2021	47.79	47.80	47.52	47.66
4069	NYSE	BME	Wed, May 26, 2021	47.64	47.94	47.32	47.61
4068	NYSE	BME	Tue, May 25, 2021	47.47	47.67	47.34	47.64
4067	NYSE	BME	Mon, May 24, 2021	47.32	48.00	47.28	47.54
4066	NYSE	BME	Fri, May 21, 2021	47.58	47.91	47.24	47.24
4065	NYSE	BME	Thu, May 20, 2021	46.74	47.70	46.74	47.43
4064	NYSE	BME	Wed, May 19, 2021	46.82	47.06	46.55	46.61
4063	NYSE	BME	Tue, May 18, 2021	46.67	47.22	46.50	47.00
4062	NYSE	BME	Mon, May 17, 2021	46.64	47.11	46.43	46.69
4061	NYSE	BME	Fri, May 14, 2021	46.73	47.28	46.62	46.99
4060	NYSE	BME	Thu, May 13, 2021	46.11	47.46	46.11	46.64
4059	NYSE	BME	Wed, May 12, 2021	47.49	47.88	45.80	46.02
4058	NYSE	BME	Tue, May 11, 2021	47.52	48.28	47.01	47.62
4057	NYSE	BME	Mon, May 10, 2021	47.95	48.54	47.95	48.06
4056	NYSE	BME	Fri, May 7, 2021	47.58	48.49	47.55	47.87
4055	NYSE	BME	Thu, May 6, 2021	48.65	48.76	47.57	47.75
4054	NYSE	BME	Wed, May 5, 2021	49.17	49.04	48.50	48.89
4053	NYSE	BME	Tue, May 4, 2021	49.40	49.55	48.98	49.08
4052	NYSE	BME	Mon, May 3, 2021	48.10	49.98	48.10	49.63
4051	NYSE	BME	Fri, Apr 30, 2021	47.92	48.25	47.79	48.04
4050	NYSE	BME	Thu, Apr 29, 2021	48.73	48.82	47.75	47.85
4049	NYSE	BME	Wed, Apr 28, 2021	48.84	49.04	48.44	48.44
4048	NYSE	BME	Tue, Apr 27, 2021	48.75	49.39	48.45	48.85
4047	NYSE	BME	Mon, Apr 26, 2021	48.49	48.73	48.38	48.57
4046	NYSE	BME	Fri, Apr 23, 2021	48.15	48.53	48.15	48.25
4045	NYSE	BME	Thu, Apr 22, 2021	48.56	48.60	47.84	47.97
4044	NYSE	BME	Wed, Apr 21, 2021	47.85	48.76	47.40	48.55
4043	NYSE	BME	Tue, Apr 20, 2021	48.57	48.77	47.74	47.90
4042	NYSE	BME	Mon, Apr 19, 2021	48.50	48.84	48.38	48.70
4041	NYSE	BME	Fri, Apr 16, 2021	49.26	49.67	48.80	48.80
4040	NYSE	BME	Thu, Apr 15, 2021	49.12	49.72	49.01	49.15
4039	NYSE	BME	Wed, Apr 14, 2021	48.50	49.19	47.39	48.83
4038	NYSE	BME	Tue, Apr 13, 2021	47.56	47.72	47.11	47.52
4037	NYSE	BME	Mon, Apr 12, 2021	46.90	47.56	46.70	47.41
4036	NYSE	BME	Fri, Apr 9, 2021	46.69	47.15	46.61	47.13
4035	NYSE	BME	Thu, Apr 8, 2021	46.65	46.97	46.57	46.68
4034	NYSE	BME	Wed, Apr 7, 2021	46.46	46.94	46.40	46.54
4033	NYSE	BME	Tue, Apr 6, 2021	46.94	47.10	46.66	46.67
4032	NYSE	BME	Mon, Apr 5, 2021	46.92	46.97	46.53	46.94
4031	NYSE	BME	Thu, Apr 1, 2021	46.25	46.90	46.23	46.75
4030	NYSE	BME	Wed, Mar 31, 2021	46.02	46.53	45.67	46.25
4029	NYSE	BME	Tue, Mar 30, 2021	45.94	46.04	45.61	45.73
4028	NYSE	BME	Mon, Mar 29, 2021	45.30	46.60	45.30	46.02
4027	NYSE	BME	Fri, Mar 26, 2021	45.33	45.56	44.92	45.30
4026	NYSE	BME	Thu, Mar 25, 2021	44.93	45.99	44.86	45.14
4025	NYSE	BME	Wed, Mar 24, 2021	45.50	46.43	45.10	45.28
4024	NYSE	BME	Tue, Mar 23, 2021	45.79	46.02	45.45	45.50
4023	NYSE	BME	Mon, Mar 22, 2021	45.69	46.29	45.60	46.06
4022	NYSE	BME	Fri, Mar 19, 2021	45.53	46.20	45.52	45.67
4021	NYSE	BME	Thu, Mar 18, 2021	45.46	46.40	45.46	45.58
4020	NYSE	BME	Wed, Mar 17, 2021	45.61	46.09	45.46	45.85
4019	NYSE	BME	Tue, Mar 16, 2021	46.67	46.78	45.90	45.90
4018	NYSE	BME	Mon, Mar 15, 2021	45.88	46.77	45.87	46.59
4017	NYSE	BME	Fri, Mar 12, 2021	45.74	46.09	45.69	45.91
4016	NYSE	BME	Thu, Mar 11, 2021	46.27	46.44	45.70	45.72
4015	NYSE	BME	Wed, Mar 10, 2021	45.75	46.01	45.50	45.70
4014	NYSE	BME	Tue, Mar 9, 2021	45.06	45.73	45.06	45.50
4013	NYSE	BME	Mon, Mar 8, 2021	44.70	45.64	44.64	44.94
4012	NYSE	BME	Fri, Mar 5, 2021	44.75	44.79	44.00	44.63
4011	NYSE	BME	Thu, Mar 4, 2021	44.92	45.50	44.60	44.61
4010	NYSE	BME	Wed, Mar 3, 2021	46.58	47.13	44.18	45.21
4009	NYSE	BME	Tue, Mar 2, 2021	48.29	48.29	45.84	46.68
4008	NYSE	BME	Mon, Mar 1, 2021	46.17	47.88	46.17	47.88
4007	NYSE	BME	Fri, Feb 26, 2021	46.31	47.19	45.67	45.74
4006	NYSE	BME	Thu, Feb 25, 2021	46.11	46.50	45.59	46.12
4005	NYSE	BME	Wed, Feb 24, 2021	46.20	46.86	46.00	46.23
4004	NYSE	BME	Tue, Feb 23, 2021	47.01	47.13	45.50	45.94
4003	NYSE	BME	Mon, Feb 22, 2021	47.12	47.61	47.01	47.44
4002	NYSE	BME	Fri, Feb 19, 2021	48.00	48.01	46.45	47.19
4001	NYSE	BME	Thu, Feb 18, 2021	48.50	48.61	47.67	48.10
4000	NYSE	BME	Wed, Feb 17, 2021	48.09	48.65	47.64	48.39
3999	NYSE	BME	Tue, Feb 16, 2021	49.00	49.20	48.36	48.43
3998	NYSE	BME	Fri, Feb 12, 2021	48.72	49.27	48.50	48.90
3997	NYSE	BME	Thu, Feb 11, 2021	49.49	49.78	48.85	48.80
3996	NYSE	BME	Wed, Feb 10, 2021	49.39	49.79	49.12	49.48
3995	NYSE	BME	Tue, Feb 9, 2021	49.13	49.45	48.72	49.41
3994	NYSE	BME	Mon, Feb 8, 2021	49.30	49.37	48.67	49.02
3993	NYSE	BME	Fri, Feb 5, 2021	48.53	49.29	48.15	49.29
3992	NYSE	BME	Thu, Feb 4, 2021	47.85	48.50	47.85	48.08
3991	NYSE	BME	Wed, Feb 3, 2021	48.05	48.44	47.70	48.05
3990	NYSE	BME	Tue, Feb 2, 2021	48.23	48.86	47.97	48.07
3989	NYSE	BME	Mon, Feb 1, 2021	48.43	48.50	47.48	48.50
3988	NYSE	BME	Fri, Jan 29, 2021	48.23	48.69	47.41	47.88
3987	NYSE	BME	Thu, Jan 28, 2021	47.47	48.56	47.36	47.98
3986	NYSE	BME	Wed, Jan 27, 2021	48.53	49.07	47.33	47.67
3985	NYSE	BME	Tue, Jan 26, 2021	48.71	49.80	48.69	48.99
3984	NYSE	BME	Mon, Jan 25, 2021	49.48	49.81	48.71	48.85
3983	NYSE	BME	Fri, Jan 22, 2021	49.85	50.23	49.46	49.84
3982	NYSE	BME	Thu, Jan 21, 2021	50.17	50.42	49.72	50.10
3981	NYSE	BME	Wed, Jan 20, 2021	50.02	50.94	49.94	50.31
3980	NYSE	BME	Tue, Jan 19, 2021	49.80	50.20	49.66	49.91
3979	NYSE	BME	Fri, Jan 15, 2021	49.80	50.07	49.42	49.59
3978	NYSE	BME	Thu, Jan 14, 2021	49.45	49.80	49.17	49.80
3977	NYSE	BME	Wed, Jan 13, 2021	48.57	49.50	48.39	49.26
3976	NYSE	BME	Tue, Jan 12, 2021	48.64	48.76	48.18	48.29
3975	NYSE	BME	Mon, Jan 11, 2021	48.30	48.78	48.28	48.47
3974	NYSE	BME	Fri, Jan 8, 2021	48.50	48.77	47.98	48.17
3973	NYSE	BME	Thu, Jan 7, 2021	47.77	48.45	47.76	48.25
3972	NYSE	BME	Wed, Jan 6, 2021	48.00	48.40	47.53	47.97
3971	NYSE	BME	Tue, Jan 5, 2021	48.53	48.55	47.79	48.07
3970	NYSE	BME	Mon, Jan 4, 2021	47.59	48.50	47.35	48.39
3969	NYSE	BME	Thu, Dec 31, 2020	48.23	48.23	47.59	47.59
3968	NYSE	BME	Wed, Dec 30, 2020	48.25	48.37	47.64	48.03
3967	NYSE	BME	Tue, Dec 29, 2020	48.31	48.37	47.23	47.86
3966	NYSE	BME	Mon, Dec 28, 2020	47.58	48.08	47.50	48.01
3965	NYSE	BME	Thu, Dec 24, 2020	48.18	48.34	47.51	47.70
3964	NYSE	BME	Wed, Dec 23, 2020	48.02	48.48	47.89	48.15
3963	NYSE	BME	Tue, Dec 22, 2020	48.18	48.40	47.56	47.82
3962	NYSE	BME	Mon, Dec 21, 2020	47.96	48.45	47.66	48.18
3961	NYSE	BME	Fri, Dec 18, 2020	48.52	48.72	48.06	48.67
3960	NYSE	BME	Thu, Dec 17, 2020	47.75	48.58	47.75	48.41
3959	NYSE	BME	Wed, Dec 16, 2020	47.20	47.80	46.88	47.75
3958	NYSE	BME	Tue, Dec 15, 2020	47.20	47.20	46.55	47.20
3957	NYSE	BME	Mon, Dec 14, 2020	46.37	47.09	46.27	47.09
3956	NYSE	BME	Fri, Dec 11, 2020	46.08	46.23	45.46	46.01
3955	NYSE	BME	Thu, Dec 10, 2020	45.99	46.30	45.90	46.16
3954	NYSE	BME	Wed, Dec 9, 2020	46.43	46.43	45.90	46.08
3953	NYSE	BME	Tue, Dec 8, 2020	45.65	46.19	45.29	46.17
3952	NYSE	BME	Mon, Dec 7, 2020	46.69	46.74	45.66	45.78
3951	NYSE	BME	Fri, Dec 4, 2020	46.90	47.19	46.50	46.62
3950	NYSE	BME	Thu, Dec 3, 2020	46.95	47.25	46.67	46.83
3949	NYSE	BME	Wed, Dec 2, 2020	47.37	47.39	46.60	46.96
3948	NYSE	BME	Tue, Dec 1, 2020	46.61	47.37	46.50	47.37
3947	NYSE	BME	Mon, Nov 30, 2020	46.79	46.83	46.00	46.20
3946	NYSE	BME	Fri, Nov 27, 2020	45.85	46.38	45.85	46.23
3945	NYSE	BME	Wed, Nov 25, 2020	45.58	45.98	45.44	45.77
3944	NYSE	BME	Tue, Nov 24, 2020	45.47	46.31	45.46	45.66
3943	NYSE	BME	Mon, Nov 23, 2020	45.82	45.95	45.44	45.44
3942	NYSE	BME	Fri, Nov 20, 2020	45.91	46.66	45.50	45.70
3941	NYSE	BME	Thu, Nov 19, 2020	46.05	46.23	45.69	46.00
3940	NYSE	BME	Wed, Nov 18, 2020	46.90	47.05	46.01	46.24
3939	NYSE	BME	Tue, Nov 17, 2020	46.69	47.00	46.37	46.60
3938	NYSE	BME	Mon, Nov 16, 2020	46.75	47.10	46.36	46.65
3937	NYSE	BME	Fri, Nov 13, 2020	46.15	46.54	45.44	46.49
3936	NYSE	BME	Thu, Nov 12, 2020	46.05	46.13	45.25	45.85
3935	NYSE	BME	Wed, Nov 11, 2020	44.95	46.94	44.93	46.23
3934	NYSE	BME	Tue, Nov 10, 2020	44.54	44.62	44.00	44.62
3933	NYSE	BME	Mon, Nov 9, 2020	45.00	45.74	44.46	44.49
3932	NYSE	BME	Fri, Nov 6, 2020	44.42	44.54	44.17	44.26
3931	NYSE	BME	Thu, Nov 5, 2020	44.65	44.70	44.23	44.49
3930	NYSE	BME	Wed, Nov 4, 2020	43.20	44.55	43.20	44.13
3929	NYSE	BME	Tue, Nov 3, 2020	42.10	42.81	42.10	42.78
3928	NYSE	BME	Mon, Nov 2, 2020	41.96	42.33	41.80	42.06
3927	NYSE	BME	Fri, Oct 30, 2020	41.82	41.86	41.20	41.70
3926	NYSE	BME	Thu, Oct 29, 2020	41.91	42.16	41.00	41.71
3925	NYSE	BME	Wed, Oct 28, 2020	42.67	43.00	41.67	41.91
3924	NYSE	BME	Tue, Oct 27, 2020	43.29	43.64	42.90	43.06
3923	NYSE	BME	Mon, Oct 26, 2020	43.46	43.46	42.57	43.21
3922	NYSE	BME	Fri, Oct 23, 2020	43.62	43.79	43.32	43.63
3921	NYSE	BME	Thu, Oct 22, 2020	43.30	43.47	43.01	43.42
3920	NYSE	BME	Wed, Oct 21, 2020	43.50	43.73	43.06	43.06
3919	NYSE	BME	Tue, Oct 20, 2020	43.83	44.00	43.41	43.55
3918	NYSE	BME	Mon, Oct 19, 2020	44.43	44.44	43.72	43.83
3917	NYSE	BME	Fri, Oct 16, 2020	44.30	44.58	44.11	44.18
3916	NYSE	BME	Thu, Oct 15, 2020	44.00	44.30	43.84	44.09
3915	NYSE	BME	Wed, Oct 14, 2020	44.72	44.93	44.34	44.51
3914	NYSE	BME	Tue, Oct 13, 2020	44.81	44.95	44.57	44.61
3913	NYSE	BME	Mon, Oct 12, 2020	44.49	44.99	44.34	44.92
3912	NYSE	BME	Fri, Oct 9, 2020	44.25	44.66	44.20	44.26
3911	NYSE	BME	Thu, Oct 8, 2020	44.34	44.34	44.00	44.07
3910	NYSE	BME	Wed, Oct 7, 2020	43.67	44.30	43.50	44.14
3909	NYSE	BME	Tue, Oct 6, 2020	43.68	43.90	43.40	43.51
3908	NYSE	BME	Mon, Oct 5, 2020	42.43	43.65	42.43	43.52
3907	NYSE	BME	Fri, Oct 2, 2020	42.24	42.79	42.09	42.42
3906	NYSE	BME	Thu, Oct 1, 2020	43.39	43.39	42.69	42.94
3905	NYSE	BME	Wed, Sep 30, 2020	43.40	43.40	42.78	42.86
3904	NYSE	BME	Tue, Sep 29, 2020	42.95	42.96	42.57	42.88
3903	NYSE	BME	Mon, Sep 28, 2020	42.72	42.96	42.54	42.78
3902	NYSE	BME	Fri, Sep 25, 2020	40.72	42.29	40.72	42.15
3901	NYSE	BME	Thu, Sep 24, 2020	40.77	41.00	40.50	40.57
3900	NYSE	BME	Wed, Sep 23, 2020	41.43	41.67	40.73	40.84
3899	NYSE	BME	Tue, Sep 22, 2020	40.97	41.33	40.87	41.33
3898	NYSE	BME	Mon, Sep 21, 2020	41.55	41.55	40.55	40.96
3897	NYSE	BME	Fri, Sep 18, 2020	41.91	41.99	41.72	41.85
3896	NYSE	BME	Thu, Sep 17, 2020	41.95	42.21	41.54	41.70
3895	NYSE	BME	Wed, Sep 16, 2020	42.22	42.62	42.20	42.35
3894	NYSE	BME	Tue, Sep 15, 2020	41.92	42.33	41.65	42.23
3893	NYSE	BME	Mon, Sep 14, 2020	42.16	42.31	41.21	41.67
3892	NYSE	BME	Fri, Sep 11, 2020	42.10	42.15	41.65	41.71
3891	NYSE	BME	Thu, Sep 10, 2020	42.62	42.77	41.80	41.90
3890	NYSE	BME	Wed, Sep 9, 2020	42.55	42.78	42.38	42.59
3889	NYSE	BME	Tue, Sep 8, 2020	42.75	42.75	42.25	42.26
3888	NYSE	BME	Fri, Sep 4, 2020	43.23	43.23	42.36	42.93
3887	NYSE	BME	Thu, Sep 3, 2020	43.98	43.98	42.92	42.98
3886	NYSE	BME	Wed, Sep 2, 2020	43.60	44.00	43.37	44.00
3885	NYSE	BME	Tue, Sep 1, 2020	43.41	43.57	43.20	43.48
3884	NYSE	BME	Mon, Aug 31, 2020	43.55	43.59	43.22	43.40
3883	NYSE	BME	Fri, Aug 28, 2020	43.38	43.38	42.95	43.19
3882	NYSE	BME	Thu, Aug 27, 2020	42.77	43.45	42.60	43.20
3881	NYSE	BME	Wed, Aug 26, 2020	43.06	43.22	42.51	42.86
3880	NYSE	BME	Tue, Aug 25, 2020	42.69	42.92	42.45	42.92
3879	NYSE	BME	Mon, Aug 24, 2020	42.99	42.99	42.37	42.65
3878	NYSE	BME	Fri, Aug 21, 2020	43.26	43.51	42.65	42.96
3877	NYSE	BME	Thu, Aug 20, 2020	42.68	42.88	42.67	42.80
3876	NYSE	BME	Wed, Aug 19, 2020	43.02	43.08	42.70	42.80
3875	NYSE	BME	Tue, Aug 18, 2020	42.75	43.00	42.75	42.84
3874	NYSE	BME	Mon, Aug 17, 2020	42.83	42.83	42.59	42.70
3873	NYSE	BME	Fri, Aug 14, 2020	42.66	43.00	42.35	42.42
3872	NYSE	BME	Thu, Aug 13, 2020	42.80	43.02	42.05	42.69
3871	NYSE	BME	Wed, Aug 12, 2020	42.67	43.31	42.67	42.86
3870	NYSE	BME	Tue, Aug 11, 2020	43.35	43.58	42.49	42.49
3869	NYSE	BME	Mon, Aug 10, 2020	43.24	43.36	43.06	43.27
3868	NYSE	BME	Fri, Aug 7, 2020	43.20	43.49	43.05	43.48
3867	NYSE	BME	Thu, Aug 6, 2020	43.53	43.58	43.10	43.24
3866	NYSE	BME	Wed, Aug 5, 2020	43.55	43.55	43.31	43.39
3865	NYSE	BME	Tue, Aug 4, 2020	43.47	43.51	43.12	43.25
3864	NYSE	BME	Mon, Aug 3, 2020	42.94	43.60	42.60	43.56
3863	NYSE	BME	Fri, Jul 31, 2020	43.23	43.23	42.41	42.74
3862	NYSE	BME	Thu, Jul 30, 2020	42.73	43.23	42.73	42.95
3861	NYSE	BME	Wed, Jul 29, 2020	43.00	43.55	43.00	43.31
3860	NYSE	BME	Tue, Jul 28, 2020	43.38	43.40	43.14	43.30
3859	NYSE	BME	Mon, Jul 27, 2020	43.27	43.58	42.84	43.58
3858	NYSE	BME	Fri, Jul 24, 2020	43.12	43.12	42.61	43.01
3857	NYSE	BME	Thu, Jul 23, 2020	43.42	43.70	43.09	43.23
3856	NYSE	BME	Wed, Jul 22, 2020	43.20	43.52	42.88	43.50
3855	NYSE	BME	Tue, Jul 21, 2020	43.55	43.73	42.63	42.96
3854	NYSE	BME	Mon, Jul 20, 2020	43.68	43.81	43.41	43.52
3853	NYSE	BME	Fri, Jul 17, 2020	43.46	43.95	43.38	43.66
3852	NYSE	BME	Thu, Jul 16, 2020	43.57	43.76	43.03	43.44
3851	NYSE	BME	Wed, Jul 15, 2020	43.74	43.91	43.49	43.77
3850	NYSE	BME	Tue, Jul 14, 2020	42.87	43.50	42.09	43.17
3849	NYSE	BME	Mon, Jul 13, 2020	43.94	44.03	43.04	42.96
3848	NYSE	BME	Fri, Jul 10, 2020	43.11	44.15	42.82	43.48
3847	NYSE	BME	Thu, Jul 9, 2020	43.52	43.57	42.69	43.28
3846	NYSE	BME	Wed, Jul 8, 2020	43.49	43.50	43.04	43.50
3845	NYSE	BME	Tue, Jul 7, 2020	42.54	43.24	42.47	43.19
3844	NYSE	BME	Mon, Jul 6, 2020	42.28	42.79	42.01	42.79
3843	NYSE	BME	Thu, Jul 2, 2020	41.52	42.06	41.41	41.90
3842	NYSE	BME	Wed, Jul 1, 2020	41.16	41.52	41.16	41.40
3841	NYSE	BME	Tue, Jun 30, 2020	40.31	41.12	40.26	40.78
3840	NYSE	BME	Mon, Jun 29, 2020	40.74	40.81	40.03	40.37
3839	NYSE	BME	Fri, Jun 26, 2020	40.97	41.21	40.50	40.50
3838	NYSE	BME	Thu, Jun 25, 2020	41.00	41.48	40.63	41.01
3837	NYSE	BME	Wed, Jun 24, 2020	41.47	41.53	40.20	40.88
3836	NYSE	BME	Tue, Jun 23, 2020	41.39	41.75	41.20	41.48
3835	NYSE	BME	Mon, Jun 22, 2020	41.50	41.56	41.13	41.30
3834	NYSE	BME	Fri, Jun 19, 2020	41.89	41.94	41.50	41.63
3833	NYSE	BME	Thu, Jun 18, 2020	40.88	41.48	40.81	41.34
3832	NYSE	BME	Wed, Jun 17, 2020	41.12	41.33	40.90	40.95
3831	NYSE	BME	Tue, Jun 16, 2020	42.10	42.15	40.87	41.10
3830	NYSE	BME	Mon, Jun 15, 2020	40.04	41.99	39.80	41.99
3829	NYSE	BME	Fri, Jun 12, 2020	41.85	42.02	40.05	40.36
3828	NYSE	BME	Thu, Jun 11, 2020	42.00	42.15	40.88	41.05
3827	NYSE	BME	Wed, Jun 10, 2020	42.84	43.02	42.50	42.64
3826	NYSE	BME	Tue, Jun 9, 2020	42.89	42.89	42.56	42.60
3825	NYSE	BME	Mon, Jun 8, 2020	43.20	43.20	42.79	42.94
3824	NYSE	BME	Fri, Jun 5, 2020	42.99	43.16	42.80	42.80
3823	NYSE	BME	Thu, Jun 4, 2020	43.36	43.36	42.52	42.89
3822	NYSE	BME	Wed, Jun 3, 2020	42.85	43.10	42.52	43.10
3821	NYSE	BME	Tue, Jun 2, 2020	43.16	43.29	42.15	42.37
3820	NYSE	BME	Mon, Jun 1, 2020	42.49	43.00	41.99	43.00
3819	NYSE	BME	Fri, May 29, 2020	42.49	42.49	41.54	42.49
3818	NYSE	BME	Thu, May 28, 2020	41.05	42.35	41.04	42.35
3817	NYSE	BME	Wed, May 27, 2020	41.00	41.05	40.15	40.81
3816	NYSE	BME	Tue, May 26, 2020	41.03	41.29	40.71	40.75
3815	NYSE	BME	Fri, May 22, 2020	40.23	40.82	40.15	40.82
3814	NYSE	BME	Thu, May 21, 2020	40.65	40.71	40.00	40.16
3813	NYSE	BME	Wed, May 20, 2020	41.24	41.24	40.52	40.79
3812	NYSE	BME	Tue, May 19, 2020	41.00	41.57	40.73	40.80
3811	NYSE	BME	Mon, May 18, 2020	41.89	41.89	41.00	41.00
3810	NYSE	BME	Fri, May 15, 2020	40.09	40.57	39.71	40.57
3809	NYSE	BME	Thu, May 14, 2020	40.54	40.60	39.69	40.09
3808	NYSE	BME	Wed, May 13, 2020	41.19	41.20	40.05	40.05
3807	NYSE	BME	Tue, May 12, 2020	41.42	41.42	40.82	41.01
3806	NYSE	BME	Mon, May 11, 2020	40.04	41.00	40.04	40.59
3805	NYSE	BME	Fri, May 8, 2020	41.16	41.20	40.29	40.56
3804	NYSE	BME	Thu, May 7, 2020	40.70	41.23	40.31	40.63
3803	NYSE	BME	Wed, May 6, 2020	40.51	40.91	40.25	40.39
3802	NYSE	BME	Tue, May 5, 2020	40.08	40.66	40.04	40.46
3801	NYSE	BME	Mon, May 4, 2020	39.76	39.92	39.39	39.90
3800	NYSE	BME	Fri, May 1, 2020	40.03	40.08	39.38	39.98
3799	NYSE	BME	Thu, Apr 30, 2020	40.14	40.25	39.63	40.15
3798	NYSE	BME	Wed, Apr 29, 2020	40.88	40.88	40.02	40.29
3797	NYSE	BME	Tue, Apr 28, 2020	40.99	40.99	39.61	40.62
3796	NYSE	BME	Mon, Apr 27, 2020	40.48	40.51	40.20	40.20
3795	NYSE	BME	Fri, Apr 24, 2020	40.58	40.58	39.87	40.50
3794	NYSE	BME	Thu, Apr 23, 2020	39.94	40.50	39.83	40.02
3793	NYSE	BME	Wed, Apr 22, 2020	39.64	40.48	39.56	40.06
3792	NYSE	BME	Tue, Apr 21, 2020	39.33	39.49	38.61	39.25
3791	NYSE	BME	Mon, Apr 20, 2020	40.46	40.82	39.86	39.86
3790	NYSE	BME	Fri, Apr 17, 2020	41.54	41.54	40.83	40.89
3789	NYSE	BME	Thu, Apr 16, 2020	40.71	40.98	40.01	40.45
3788	NYSE	BME	Wed, Apr 15, 2020	39.10	41.00	38.27	40.79
3787	NYSE	BME	Tue, Apr 14, 2020	38.12	39.30	38.12	39.28
3786	NYSE	BME	Mon, Apr 13, 2020	38.75	38.75	37.22	37.40
3785	NYSE	BME	Thu, Apr 9, 2020	38.07	38.55	37.45	38.08
3784	NYSE	BME	Wed, Apr 8, 2020	36.85	37.99	36.01	37.85
3783	NYSE	BME	Tue, Apr 7, 2020	37.26	37.90	36.07	36.38
3782	NYSE	BME	Mon, Apr 6, 2020	33.90	36.75	33.90	36.60
3781	NYSE	BME	Fri, Apr 3, 2020	33.96	34.10	32.65	33.66
3780	NYSE	BME	Thu, Apr 2, 2020	32.87	34.15	32.06	33.89
3779	NYSE	BME	Wed, Apr 1, 2020	35.74	36.80	33.63	33.63
3778	NYSE	BME	Tue, Mar 31, 2020	36.02	36.99	35.77	36.05
3777	NYSE	BME	Mon, Mar 30, 2020	35.61	36.32	35.06	35.84
3776	NYSE	BME	Fri, Mar 27, 2020	35.90	35.99	34.04	35.64
3775	NYSE	BME	Thu, Mar 26, 2020	35.45	36.92	35.18	36.69
3774	NYSE	BME	Wed, Mar 25, 2020	31.43	35.00	30.95	34.98
3773	NYSE	BME	Tue, Mar 24, 2020	28.70	30.80	28.70	30.43
3772	NYSE	BME	Mon, Mar 23, 2020	29.01	29.69	27.00	27.70
3771	NYSE	BME	Fri, Mar 20, 2020	30.88	32.78	30.00	30.01
3770	NYSE	BME	Thu, Mar 19, 2020	30.19	31.00	29.00	30.55
3769	NYSE	BME	Wed, Mar 18, 2020	32.16	32.16	29.03	31.00
3768	NYSE	BME	Tue, Mar 17, 2020	31.99	34.00	31.78	33.16
3767	NYSE	BME	Mon, Mar 16, 2020	31.70	34.32	30.00	32.52
3766	NYSE	BME	Fri, Mar 13, 2020	33.31	36.88	33.01	35.44
3765	NYSE	BME	Thu, Mar 12, 2020	35.62	35.79	33.00	32.89
3764	NYSE	BME	Wed, Mar 11, 2020	38.47	38.69	37.15	37.25
3763	NYSE	BME	Tue, Mar 10, 2020	39.46	39.46	38.23	38.94
3762	NYSE	BME	Mon, Mar 9, 2020	37.01	39.14	37.00	38.55
3761	NYSE	BME	Fri, Mar 6, 2020	40.13	40.92	40.01	40.55
3760	NYSE	BME	Thu, Mar 5, 2020	40.74	41.19	40.74	41.07
3759	NYSE	BME	Wed, Mar 4, 2020	40.57	41.30	40.29	41.30
3758	NYSE	BME	Tue, Mar 3, 2020	40.28	40.67	39.43	39.87
3757	NYSE	BME	Mon, Mar 2, 2020	37.50	40.24	37.50	40.15
3756	NYSE	BME	Fri, Feb 28, 2020	37.50	37.66	36.82	37.46
3755	NYSE	BME	Thu, Feb 27, 2020	38.86	39.37	37.35	38.30
3754	NYSE	BME	Wed, Feb 26, 2020	40.39	40.94	38.98	39.58
3753	NYSE	BME	Tue, Feb 25, 2020	42.15	42.32	40.20	40.59
3752	NYSE	BME	Mon, Feb 24, 2020	42.36	42.43	41.81	42.05
3751	NYSE	BME	Fri, Feb 21, 2020	43.10	43.15	42.81	42.94
3750	NYSE	BME	Thu, Feb 20, 2020	43.38	43.50	42.84	42.95
3749	NYSE	BME	Wed, Feb 19, 2020	43.87	43.87	43.51	43.51
3748	NYSE	BME	Tue, Feb 18, 2020	43.65	43.68	43.34	43.65
3747	NYSE	BME	Fri, Feb 14, 2020	43.71	43.77	43.37	43.72
3746	NYSE	BME	Thu, Feb 13, 2020	43.14	43.99	42.89	43.99
3745	NYSE	BME	Wed, Feb 12, 2020	43.16	43.73	42.91	43.53
3744	NYSE	BME	Tue, Feb 11, 2020	43.06	43.35	42.81	42.90
3743	NYSE	BME	Mon, Feb 10, 2020	42.58	43.14	42.50	42.94
3742	NYSE	BME	Fri, Feb 7, 2020	42.68	42.92	42.56	42.69
3741	NYSE	BME	Thu, Feb 6, 2020	43.05	43.25	42.89	42.95
3740	NYSE	BME	Wed, Feb 5, 2020	42.51	43.16	42.50	42.88
3739	NYSE	BME	Tue, Feb 4, 2020	42.12	42.61	42.12	42.36
3738	NYSE	BME	Mon, Feb 3, 2020	41.30	41.89	41.25	41.87
3737	NYSE	BME	Fri, Jan 31, 2020	41.87	41.87	41.00	41.12
3736	NYSE	BME	Thu, Jan 30, 2020	42.21	42.32	41.60	41.90
3735	NYSE	BME	Wed, Jan 29, 2020	42.40	42.49	42.12	42.25
3734	NYSE	BME	Tue, Jan 28, 2020	42.21	42.31	42.04	42.05
3733	NYSE	BME	Mon, Jan 27, 2020	42.18	42.19	41.80	42.14
3732	NYSE	BME	Fri, Jan 24, 2020	43.17	43.17	42.23	42.29
3731	NYSE	BME	Thu, Jan 23, 2020	42.73	43.15	42.67	43.07
3730	NYSE	BME	Wed, Jan 22, 2020	42.96	43.06	42.62	42.79
3729	NYSE	BME	Tue, Jan 21, 2020	42.40	42.79	42.35	42.63
3728	NYSE	BME	Fri, Jan 17, 2020	43.15	43.18	42.25	42.25
3727	NYSE	BME	Thu, Jan 16, 2020	43.49	43.52	42.92	43.05
3726	NYSE	BME	Wed, Jan 15, 2020	42.97	43.48	42.90	43.28
3725	NYSE	BME	Tue, Jan 14, 2020	42.52	42.76	42.26	42.76
3724	NYSE	BME	Mon, Jan 13, 2020	42.16	42.58	42.04	42.38
3723	NYSE	BME	Fri, Jan 10, 2020	41.90	42.20	41.82	41.93
3722	NYSE	BME	Thu, Jan 9, 2020	41.95	42.19	41.53	41.77
3721	NYSE	BME	Wed, Jan 8, 2020	41.95	42.13	41.80	41.80
3720	NYSE	BME	Tue, Jan 7, 2020	41.95	42.13	41.74	41.95
3719	NYSE	BME	Mon, Jan 6, 2020	42.65	42.65	41.79	41.88
3718	NYSE	BME	Fri, Jan 3, 2020	42.67	42.89	42.00	42.69
3717	NYSE	BME	Thu, Jan 2, 2020	42.87	42.96	42.66	42.89
3716	NYSE	BME	Tue, Dec 31, 2019	42.00	42.74	41.73	42.50
3715	NYSE	BME	Mon, Dec 30, 2019	41.95	41.99	41.69	41.96
3714	NYSE	BME	Fri, Dec 27, 2019	41.90	41.99	41.75	41.80
3713	NYSE	BME	Thu, Dec 26, 2019	41.96	41.98	41.62	41.75
3712	NYSE	BME	Tue, Dec 24, 2019	41.86	41.99	41.78	41.98
3711	NYSE	BME	Mon, Dec 23, 2019	41.75	41.87	41.59	41.84
3710	NYSE	BME	Fri, Dec 20, 2019	41.16	41.87	41.16	41.81
3709	NYSE	BME	Thu, Dec 19, 2019	41.37	41.57	41.04	41.05
3708	NYSE	BME	Wed, Dec 18, 2019	41.32	41.47	41.01	41.35
3707	NYSE	BME	Tue, Dec 17, 2019	41.22	41.46	40.88	41.25
3706	NYSE	BME	Mon, Dec 16, 2019	40.59	41.28	40.59	41.21
3705	NYSE	BME	Fri, Dec 13, 2019	40.43	40.75	40.19	40.55
3704	NYSE	BME	Thu, Dec 12, 2019	40.66	41.06	40.52	40.41
3703	NYSE	BME	Wed, Dec 11, 2019	40.08	40.84	40.08	40.84
3702	NYSE	BME	Tue, Dec 10, 2019	40.61	40.84	40.25	40.33
3701	NYSE	BME	Mon, Dec 9, 2019	41.31	41.53	40.52	40.65
3700	NYSE	BME	Fri, Dec 6, 2019	41.01	41.80	41.01	41.27
3699	NYSE	BME	Thu, Dec 5, 2019	40.80	41.22	40.80	41.01
3698	NYSE	BME	Wed, Dec 4, 2019	41.36	41.67	40.72	40.72
3697	NYSE	BME	Tue, Dec 3, 2019	41.17	41.39	41.01	41.07
3696	NYSE	BME	Mon, Dec 2, 2019	41.65	41.68	41.05	41.54
3695	NYSE	BME	Fri, Nov 29, 2019	41.56	42.08	41.12	41.66
3694	NYSE	BME	Wed, Nov 27, 2019	40.77	41.56	40.65	41.56
3693	NYSE	BME	Tue, Nov 26, 2019	40.74	40.98	40.52	40.65
3692	NYSE	BME	Mon, Nov 25, 2019	40.34	40.72	40.34	40.70
3691	NYSE	BME	Fri, Nov 22, 2019	40.10	40.39	40.03	40.34
3690	NYSE	BME	Thu, Nov 21, 2019	40.01	40.18	39.86	40.04
3689	NYSE	BME	Wed, Nov 20, 2019	40.15	40.20	40.02	40.11
3688	NYSE	BME	Tue, Nov 19, 2019	39.79	40.22	39.73	40.02
3687	NYSE	BME	Mon, Nov 18, 2019	40.20	40.28	39.68	39.79
3686	NYSE	BME	Fri, Nov 15, 2019	40.36	40.39	40.05	40.20
3685	NYSE	BME	Thu, Nov 14, 2019	39.85	40.17	39.82	40.00
3684	NYSE	BME	Wed, Nov 13, 2019	39.71	40.10	39.64	39.81
3683	NYSE	BME	Tue, Nov 12, 2019	39.89	39.99	39.51	39.69
3682	NYSE	BME	Mon, Nov 11, 2019	39.04	40.00	39.04	40.00
3681	NYSE	BME	Fri, Nov 8, 2019	39.39	39.56	39.13	39.13
3680	NYSE	BME	Thu, Nov 7, 2019	39.51	39.97	39.00	39.11
3679	NYSE	BME	Wed, Nov 6, 2019	39.14	39.97	39.06	39.53
3678	NYSE	BME	Tue, Nov 5, 2019	39.92	39.95	38.92	39.15
3677	NYSE	BME	Mon, Nov 4, 2019	39.88	40.00	39.71	39.82
3676	NYSE	BME	Fri, Nov 1, 2019	39.40	40.00	39.04	39.86
3675	NYSE	BME	Thu, Oct 31, 2019	39.18	39.58	39.08	39.08
3674	NYSE	BME	Wed, Oct 30, 2019	39.30	39.36	38.74	39.29
3673	NYSE	BME	Tue, Oct 29, 2019	38.62	39.39	38.62	39.01
3672	NYSE	BME	Mon, Oct 28, 2019	38.75	38.81	38.45	38.52
3671	NYSE	BME	Fri, Oct 25, 2019	38.70	38.96	38.55	38.66
3670	NYSE	BME	Thu, Oct 24, 2019	38.72	39.05	38.36	38.87
3669	NYSE	BME	Wed, Oct 23, 2019	38.38	38.64	38.38	38.50
3668	NYSE	BME	Tue, Oct 22, 2019	38.60	38.78	38.36	38.52
3667	NYSE	BME	Mon, Oct 21, 2019	38.10	38.58	37.90	38.32
3666	NYSE	BME	Fri, Oct 18, 2019	37.64	37.92	37.58	37.85
3665	NYSE	BME	Thu, Oct 17, 2019	37.51	37.75	37.48	37.69
3664	NYSE	BME	Wed, Oct 16, 2019	37.14	37.49	37.07	37.39
3663	NYSE	BME	Tue, Oct 15, 2019	36.83	37.46	36.83	37.14
3662	NYSE	BME	Mon, Oct 14, 2019	36.90	37.00	36.72	36.82
3661	NYSE	BME	Fri, Oct 11, 2019	37.24	37.48	37.00	37.00
3660	NYSE	BME	Thu, Oct 10, 2019	37.19	37.50	37.02	36.91
3659	NYSE	BME	Wed, Oct 9, 2019	36.83	37.61	36.83	37.12
3658	NYSE	BME	Tue, Oct 8, 2019	37.11	37.12	36.85	36.92
3657	NYSE	BME	Mon, Oct 7, 2019	37.68	37.88	37.05	37.16
3656	NYSE	BME	Fri, Oct 4, 2019	37.09	37.51	37.09	37.51
3655	NYSE	BME	Thu, Oct 3, 2019	36.80	38.11	36.65	36.74
3654	NYSE	BME	Wed, Oct 2, 2019	37.78	37.90	36.70	36.85
3653	NYSE	BME	Tue, Oct 1, 2019	38.34	38.74	37.91	37.93
3652	NYSE	BME	Mon, Sep 30, 2019	38.30	38.46	38.25	38.25
3651	NYSE	BME	Fri, Sep 27, 2019	38.52	38.78	38.26	38.31
3650	NYSE	BME	Thu, Sep 26, 2019	38.74	38.89	38.48	38.52
3649	NYSE	BME	Wed, Sep 25, 2019	38.54	38.76	38.26	38.61
3648	NYSE	BME	Tue, Sep 24, 2019	38.74	38.75	38.50	38.57
3647	NYSE	BME	Mon, Sep 23, 2019	38.50	38.76	38.50	38.72
3646	NYSE	BME	Fri, Sep 20, 2019	38.54	38.90	38.50	38.52
3645	NYSE	BME	Thu, Sep 19, 2019	38.13	38.57	38.13	38.25
3644	NYSE	BME	Wed, Sep 18, 2019	38.04	38.20	37.99	38.10
3643	NYSE	BME	Tue, Sep 17, 2019	38.24	38.24	38.02	38.03
3642	NYSE	BME	Mon, Sep 16, 2019	38.01	38.27	37.70	38.27
3641	NYSE	BME	Fri, Sep 13, 2019	38.05	38.27	38.01	38.12
3640	NYSE	BME	Thu, Sep 12, 2019	38.32	38.54	38.02	37.98
3639	NYSE	BME	Wed, Sep 11, 2019	38.01	38.33	37.86	38.33
3638	NYSE	BME	Tue, Sep 10, 2019	37.96	38.07	37.62	38.01
3637	NYSE	BME	Mon, Sep 9, 2019	38.21	38.21	37.77	38.05
3636	NYSE	BME	Fri, Sep 6, 2019	37.91	38.27	37.91	37.98
3635	NYSE	BME	Thu, Sep 5, 2019	38.00	38.13	37.70	37.85
3634	NYSE	BME	Wed, Sep 4, 2019	37.72	37.97	37.70	37.93
3633	NYSE	BME	Tue, Sep 3, 2019	37.71	38.00	37.51	37.60
3632	NYSE	BME	Fri, Aug 30, 2019	38.19	38.19	37.85	37.91
3631	NYSE	BME	Thu, Aug 29, 2019	37.98	38.04	37.81	37.96
3630	NYSE	BME	Wed, Aug 28, 2019	37.68	37.82	37.50	37.73
3629	NYSE	BME	Tue, Aug 27, 2019	37.73	38.20	37.69	37.72
3628	NYSE	BME	Mon, Aug 26, 2019	37.77	37.90	37.66	37.71
3627	NYSE	BME	Fri, Aug 23, 2019	38.30	38.33	37.60	37.60
3626	NYSE	BME	Thu, Aug 22, 2019	38.32	38.55	38.13	38.33
3625	NYSE	BME	Wed, Aug 21, 2019	38.13	38.46	38.13	38.24
3624	NYSE	BME	Tue, Aug 20, 2019	38.36	38.49	37.82	38.10
3623	NYSE	BME	Mon, Aug 19, 2019	38.23	38.40	38.12	38.23
3622	NYSE	BME	Fri, Aug 16, 2019	37.75	38.36	37.75	37.98
3621	NYSE	BME	Thu, Aug 15, 2019	37.67	37.76	37.50	37.67
3620	NYSE	BME	Wed, Aug 14, 2019	38.33	38.66	37.60	37.62
3619	NYSE	BME	Tue, Aug 13, 2019	38.74	39.00	38.74	38.58
3618	NYSE	BME	Mon, Aug 12, 2019	39.27	39.27	38.69	38.80
3617	NYSE	BME	Fri, Aug 9, 2019	39.11	39.28	38.88	39.27
3616	NYSE	BME	Thu, Aug 8, 2019	38.41	39.22	38.41	39.12
3615	NYSE	BME	Wed, Aug 7, 2019	38.52	38.81	38.01	38.39
3614	NYSE	BME	Tue, Aug 6, 2019	38.42	38.66	38.42	38.50
3613	NYSE	BME	Mon, Aug 5, 2019	39.01	39.01	38.03	38.44
3612	NYSE	BME	Fri, Aug 2, 2019	39.50	39.50	39.00	39.26
3611	NYSE	BME	Thu, Aug 1, 2019	39.03	39.29	39.02	39.27
3610	NYSE	BME	Wed, Jul 31, 2019	39.18	39.30	38.85	39.04
3609	NYSE	BME	Tue, Jul 30, 2019	39.08	39.30	38.85	39.07
3608	NYSE	BME	Mon, Jul 29, 2019	39.20	39.32	39.01	39.30
3607	NYSE	BME	Fri, Jul 26, 2019	39.31	39.31	38.92	39.18
3606	NYSE	BME	Thu, Jul 25, 2019	39.00	39.19	38.90	39.02
3605	NYSE	BME	Wed, Jul 24, 2019	39.12	39.26	38.94	39.00
3604	NYSE	BME	Tue, Jul 23, 2019	38.83	39.24	38.75	39.11
3603	NYSE	BME	Mon, Jul 22, 2019	38.79	38.91	38.70	38.74
3602	NYSE	BME	Fri, Jul 19, 2019	38.89	38.96	38.75	38.80
3601	NYSE	BME	Thu, Jul 18, 2019	38.50	38.89	38.50	38.74
3600	NYSE	BME	Wed, Jul 17, 2019	38.77	38.78	38.52	38.56
3599	NYSE	BME	Tue, Jul 16, 2019	38.71	38.79	38.53	38.77
3598	NYSE	BME	Mon, Jul 15, 2019	38.58	38.88	38.58	38.87
3597	NYSE	BME	Fri, Jul 12, 2019	38.90	38.90	38.28	38.56
3596	NYSE	BME	Thu, Jul 11, 2019	39.32	39.32	38.86	38.85
3595	NYSE	BME	Wed, Jul 10, 2019	38.89	39.07	38.74	39.07
3594	NYSE	BME	Tue, Jul 9, 2019	38.70	39.08	38.70	38.78
3593	NYSE	BME	Mon, Jul 8, 2019	38.92	38.97	38.52	38.85
3592	NYSE	BME	Fri, Jul 5, 2019	39.27	39.37	38.86	38.92
3591	NYSE	BME	Wed, Jul 3, 2019	38.90	39.15	38.90	39.05
3590	NYSE	BME	Tue, Jul 2, 2019	39.15	39.15	38.71	38.77
3589	NYSE	BME	Mon, Jul 1, 2019	39.01	39.97	38.70	38.98
3588	NYSE	BME	Fri, Jun 28, 2019	38.92	38.92	38.30	38.89
3587	NYSE	BME	Thu, Jun 27, 2019	38.00	38.51	37.89	38.49
3586	NYSE	BME	Wed, Jun 26, 2019	38.91	38.91	38.13	38.29
3585	NYSE	BME	Tue, Jun 25, 2019	38.70	38.75	38.40	38.54
3584	NYSE	BME	Mon, Jun 24, 2019	38.78	38.78	38.42	38.60
3583	NYSE	BME	Fri, Jun 21, 2019	38.42	38.80	38.37	38.65
3582	NYSE	BME	Thu, Jun 20, 2019	38.53	38.75	38.43	38.65
3581	NYSE	BME	Wed, Jun 19, 2019	38.02	38.45	37.96	38.37
3580	NYSE	BME	Tue, Jun 18, 2019	37.94	38.29	37.74	37.98
3579	NYSE	BME	Mon, Jun 17, 2019	37.55	37.75	37.32	37.58
3578	NYSE	BME	Fri, Jun 14, 2019	37.51	37.85	37.50	37.57
3577	NYSE	BME	Thu, Jun 13, 2019	37.71	37.99	37.52	37.58
3576	NYSE	BME	Wed, Jun 12, 2019	37.65	37.87	37.58	37.48
3575	NYSE	BME	Tue, Jun 11, 2019	38.00	38.22	37.60	37.73
3574	NYSE	BME	Mon, Jun 10, 2019	37.60	38.39	37.40	37.69
3573	NYSE	BME	Fri, Jun 7, 2019	37.01	37.47	37.01	37.41
3572	NYSE	BME	Thu, Jun 6, 2019	37.01	37.24	36.91	36.98
3571	NYSE	BME	Wed, Jun 5, 2019	36.94	37.14	36.84	36.95
3570	NYSE	BME	Tue, Jun 4, 2019	36.17	37.09	36.17	36.73
3569	NYSE	BME	Mon, Jun 3, 2019	36.20	36.68	36.00	36.00
3568	NYSE	BME	Fri, May 31, 2019	36.27	37.39	35.60	36.20
3567	NYSE	BME	Thu, May 30, 2019	36.29	36.48	36.06	36.42
3566	NYSE	BME	Wed, May 29, 2019	36.25	36.48	35.80	36.21
3565	NYSE	BME	Tue, May 28, 2019	36.97	37.12	36.43	36.52
3564	NYSE	BME	Fri, May 24, 2019	36.97	37.55	36.80	36.85
3563	NYSE	BME	Thu, May 23, 2019	36.81	37.29	36.81	37.00
3562	NYSE	BME	Wed, May 22, 2019	37.04	37.34	36.91	36.96
3561	NYSE	BME	Tue, May 21, 2019	36.88	37.38	36.88	37.09
3560	NYSE	BME	Mon, May 20, 2019	36.80	37.11	36.79	36.89
3559	NYSE	BME	Fri, May 17, 2019	37.27	37.48	37.00	37.07
3558	NYSE	BME	Thu, May 16, 2019	37.59	38.30	37.28	37.46
3557	NYSE	BME	Wed, May 15, 2019	37.32	37.90	37.22	37.66
3556	NYSE	BME	Tue, May 14, 2019	37.33	38.31	37.01	37.21
3555	NYSE	BME	Mon, May 13, 2019	37.48	37.67	36.88	37.33
3554	NYSE	BME	Fri, May 10, 2019	37.60	38.30	37.58	37.72
3553	NYSE	BME	Thu, May 9, 2019	38.09	38.10	37.60	37.87
3552	NYSE	BME	Wed, May 8, 2019	37.92	38.18	37.85	38.11
3551	NYSE	BME	Tue, May 7, 2019	38.10	38.57	37.70	37.85
3550	NYSE	BME	Mon, May 6, 2019	37.88	38.72	37.81	38.44
3549	NYSE	BME	Fri, May 3, 2019	38.91	39.07	38.01	38.25
3548	NYSE	BME	Thu, May 2, 2019	38.76	39.10	38.49	38.90
3547	NYSE	BME	Wed, May 1, 2019	38.57	39.17	38.55	38.85
3546	NYSE	BME	Tue, Apr 30, 2019	38.09	39.16	37.80	38.26
3545	NYSE	BME	Mon, Apr 29, 2019	37.80	37.93	37.56	37.85
3544	NYSE	BME	Fri, Apr 26, 2019	37.97	38.10	37.62	37.70
3543	NYSE	BME	Thu, Apr 25, 2019	37.40	38.36	37.40	37.62
3542	NYSE	BME	Wed, Apr 24, 2019	37.68	37.96	37.24	37.56
3541	NYSE	BME	Tue, Apr 23, 2019	37.49	37.82	37.35	37.81
3540	NYSE	BME	Mon, Apr 22, 2019	37.49	37.78	37.36	37.37
3539	NYSE	BME	Thu, Apr 18, 2019	37.74	37.78	37.18	37.78
3538	NYSE	BME	Wed, Apr 17, 2019	37.98	38.63	36.89	37.75
3537	NYSE	BME	Tue, Apr 16, 2019	39.37	39.41	37.85	37.85
3536	NYSE	BME	Mon, Apr 15, 2019	39.48	39.48	39.08	39.36
3535	NYSE	BME	Fri, Apr 12, 2019	39.35	39.50	39.01	39.50
3534	NYSE	BME	Thu, Apr 11, 2019	39.85	39.85	38.85	38.91
3533	NYSE	BME	Wed, Apr 10, 2019	40.02	40.10	39.68	39.81
3532	NYSE	BME	Tue, Apr 9, 2019	39.95	40.12	39.95	40.03
3531	NYSE	BME	Mon, Apr 8, 2019	40.41	40.61	39.50	39.92
3530	NYSE	BME	Fri, Apr 5, 2019	40.15	40.37	40.00	40.32
3529	NYSE	BME	Thu, Apr 4, 2019	39.43	39.91	39.43	39.91
3528	NYSE	BME	Wed, Apr 3, 2019	39.90	40.42	39.35	39.43
3527	NYSE	BME	Tue, Apr 2, 2019	40.53	40.55	39.77	39.90
3526	NYSE	BME	Mon, Apr 1, 2019	40.15	40.17	39.97	40.09
3525	NYSE	BME	Fri, Mar 29, 2019	39.45	40.15	39.19	39.79
3524	NYSE	BME	Thu, Mar 28, 2019	39.14	39.35	39.00	39.35
3523	NYSE	BME	Wed, Mar 27, 2019	38.70	39.16	38.51	39.14
3522	NYSE	BME	Tue, Mar 26, 2019	39.14	39.31	38.76	38.80
3521	NYSE	BME	Mon, Mar 25, 2019	39.40	39.65	38.71	39.17
3520	NYSE	BME	Fri, Mar 22, 2019	39.57	39.85	39.41	39.48
3519	NYSE	BME	Thu, Mar 21, 2019	39.97	40.06	39.61	39.63
3518	NYSE	BME	Wed, Mar 20, 2019	40.02	40.32	39.87	39.97
3517	NYSE	BME	Tue, Mar 19, 2019	40.10	40.49	39.96	40.07
3516	NYSE	BME	Mon, Mar 18, 2019	40.79	40.79	39.94	40.01
3515	NYSE	BME	Fri, Mar 15, 2019	41.12	41.12	40.28	40.58
3514	NYSE	BME	Thu, Mar 14, 2019	39.96	40.24	39.76	40.12
3513	NYSE	BME	Wed, Mar 13, 2019	40.10	40.32	39.40	39.77
3512	NYSE	BME	Tue, Mar 12, 2019	39.94	40.11	39.54	40.01
3511	NYSE	BME	Mon, Mar 11, 2019	39.29	39.97	39.23	39.97
3510	NYSE	BME	Fri, Mar 8, 2019	39.44	39.44	38.70	39.13
3509	NYSE	BME	Thu, Mar 7, 2019	39.40	39.40	39.06	39.16
3508	NYSE	BME	Wed, Mar 6, 2019	40.25	40.25	39.05	39.40
3507	NYSE	BME	Tue, Mar 5, 2019	40.40	40.62	39.99	40.07
3506	NYSE	BME	Mon, Mar 4, 2019	41.08	41.20	40.32	40.61
3505	NYSE	BME	Fri, Mar 1, 2019	40.70	41.00	40.46	41.00
3504	NYSE	BME	Thu, Feb 28, 2019	40.50	40.50	40.02	40.11
3503	NYSE	BME	Wed, Feb 27, 2019	40.14	40.33	39.99	40.29
3502	NYSE	BME	Tue, Feb 26, 2019	40.54	40.74	40.04	40.25
3501	NYSE	BME	Mon, Feb 25, 2019	40.89	40.90	40.46	40.79
3500	NYSE	BME	Fri, Feb 22, 2019	40.46	40.96	40.07	40.48
3499	NYSE	BME	Thu, Feb 21, 2019	40.30	40.34	39.85	40.10
3498	NYSE	BME	Wed, Feb 20, 2019	40.36	40.41	40.14	40.31
3497	NYSE	BME	Tue, Feb 19, 2019	40.77	40.81	40.19	40.34
3496	NYSE	BME	Fri, Feb 15, 2019	40.90	41.00	40.05	40.78
3495	NYSE	BME	Thu, Feb 14, 2019	39.64	40.90	39.61	40.90
3494	NYSE	BME	Wed, Feb 13, 2019	39.95	40.57	39.64	39.64
3493	NYSE	BME	Tue, Feb 12, 2019	39.21	39.80	39.21	39.69
3492	NYSE	BME	Mon, Feb 11, 2019	39.55	39.67	38.76	39.12
3491	NYSE	BME	Fri, Feb 8, 2019	39.50	40.16	39.50	39.50
3490	NYSE	BME	Thu, Feb 7, 2019	40.81	40.81	39.45	39.62
3489	NYSE	BME	Wed, Feb 6, 2019	39.85	40.89	39.59	40.89
3488	NYSE	BME	Tue, Feb 5, 2019	40.60	40.90	40.03	40.23
3487	NYSE	BME	Mon, Feb 4, 2019	40.60	40.92	40.02	40.92
3486	NYSE	BME	Fri, Feb 1, 2019	39.95	40.96	39.74	40.32
3485	NYSE	BME	Thu, Jan 31, 2019	39.41	39.98	39.12	39.67
3484	NYSE	BME	Wed, Jan 30, 2019	39.20	39.63	39.10	39.25
3483	NYSE	BME	Tue, Jan 29, 2019	38.15	39.43	38.02	39.36
3482	NYSE	BME	Mon, Jan 28, 2019	38.50	38.63	38.08	38.15
3481	NYSE	BME	Fri, Jan 25, 2019	38.80	39.10	38.60	38.61
3480	NYSE	BME	Thu, Jan 24, 2019	39.07	39.07	37.77	38.77
3479	NYSE	BME	Wed, Jan 23, 2019	38.59	39.47	38.51	38.93
3478	NYSE	BME	Tue, Jan 22, 2019	38.77	39.48	38.29	38.31
3477	NYSE	BME	Fri, Jan 18, 2019	39.47	39.55	38.83	38.83
3476	NYSE	BME	Thu, Jan 17, 2019	38.79	40.01	38.78	39.25
3475	NYSE	BME	Wed, Jan 16, 2019	40.13	40.13	39.06	39.15
3474	NYSE	BME	Tue, Jan 15, 2019	39.09	40.41	38.79	39.99
3473	NYSE	BME	Mon, Jan 14, 2019	38.81	39.10	38.44	38.44
3472	NYSE	BME	Fri, Jan 11, 2019	38.25	39.49	37.40	38.90
3471	NYSE	BME	Thu, Jan 10, 2019	39.94	39.94	38.39	38.76
3470	NYSE	BME	Wed, Jan 9, 2019	39.67	40.30	39.17	39.45
3469	NYSE	BME	Tue, Jan 8, 2019	39.75	39.75	38.13	38.43
3468	NYSE	BME	Mon, Jan 7, 2019	37.50	38.59	37.50	38.02
3467	NYSE	BME	Fri, Jan 4, 2019	36.45	37.80	36.16	37.32
3466	NYSE	BME	Thu, Jan 3, 2019	36.95	37.50	36.03	36.43
3465	NYSE	BME	Wed, Jan 2, 2019	36.19	37.81	36.04	37.63
3464	NYSE	BME	Mon, Dec 31, 2018	36.01	36.72	35.79	36.45
3463	NYSE	BME	Fri, Dec 28, 2018	36.94	37.25	35.70	35.89
3462	NYSE	BME	Thu, Dec 27, 2018	34.75	36.93	34.30	36.93
3461	NYSE	BME	Wed, Dec 26, 2018	33.87	35.03	33.59	34.80
3460	NYSE	BME	Mon, Dec 24, 2018	32.00	33.92	32.00	33.71
3459	NYSE	BME	Fri, Dec 21, 2018	33.12	33.80	32.30	32.30
3458	NYSE	BME	Thu, Dec 20, 2018	34.34	35.20	33.22	33.36
3457	NYSE	BME	Wed, Dec 19, 2018	36.65	36.65	34.80	34.80
3456	NYSE	BME	Tue, Dec 18, 2018	37.92	38.02	36.39	36.78
3455	NYSE	BME	Mon, Dec 17, 2018	38.19	38.21	36.74	36.74
3454	NYSE	BME	Fri, Dec 14, 2018	39.50	39.50	38.61	38.67
3453	NYSE	BME	Thu, Dec 13, 2018	40.05	40.34	39.56	39.57
3452	NYSE	BME	Wed, Dec 12, 2018	39.33	41.26	39.08	40.05
3451	NYSE	BME	Tue, Dec 11, 2018	38.96	39.58	38.27	39.31
3450	NYSE	BME	Mon, Dec 10, 2018	40.00	40.42	38.70	38.73
3449	NYSE	BME	Fri, Dec 7, 2018	40.66	41.75	40.06	40.21
3448	NYSE	BME	Thu, Dec 6, 2018	41.05	41.05	40.00	40.80
3447	NYSE	BME	Tue, Dec 4, 2018	41.84	42.35	40.85	41.66
3446	NYSE	BME	Mon, Dec 3, 2018	41.60	42.49	41.60	42.06
3445	NYSE	BME	Fri, Nov 30, 2018	41.17	41.45	40.14	41.40
3444	NYSE	BME	Thu, Nov 29, 2018	39.97	40.85	39.65	40.80
3443	NYSE	BME	Wed, Nov 28, 2018	40.00	40.00	38.75	39.99
3442	NYSE	BME	Tue, Nov 27, 2018	39.91	40.24	39.50	39.50
3441	NYSE	BME	Mon, Nov 26, 2018	39.62	40.02	39.50	39.97
3440	NYSE	BME	Fri, Nov 23, 2018	38.98	39.74	38.93	39.68
3439	NYSE	BME	Wed, Nov 21, 2018	37.47	38.84	37.47	38.79
3438	NYSE	BME	Tue, Nov 20, 2018	38.00	38.43	37.42	37.54
3437	NYSE	BME	Mon, Nov 19, 2018	38.85	38.85	38.22	38.74
3436	NYSE	BME	Fri, Nov 16, 2018	39.16	39.16	38.50	38.85
3435	NYSE	BME	Thu, Nov 15, 2018	39.52	39.87	38.51	39.16
3434	NYSE	BME	Wed, Nov 14, 2018	39.99	40.49	39.25	39.44
3433	NYSE	BME	Tue, Nov 13, 2018	39.99	40.95	39.97	39.85
3432	NYSE	BME	Mon, Nov 12, 2018	40.48	40.94	39.86	40.00
3431	NYSE	BME	Fri, Nov 9, 2018	40.35	40.98	39.98	40.83
3430	NYSE	BME	Thu, Nov 8, 2018	40.35	40.95	39.94	40.43
3429	NYSE	BME	Wed, Nov 7, 2018	39.11	40.36	39.11	40.36
3428	NYSE	BME	Tue, Nov 6, 2018	39.11	39.35	39.08	39.11
3427	NYSE	BME	Mon, Nov 5, 2018	38.80	39.18	38.49	39.11
3426	NYSE	BME	Fri, Nov 2, 2018	38.43	38.83	37.78	38.04
3425	NYSE	BME	Thu, Nov 1, 2018	38.17	39.14	38.17	38.25
3424	NYSE	BME	Wed, Oct 31, 2018	37.20	38.27	37.11	38.00
3423	NYSE	BME	Tue, Oct 30, 2018	37.25	37.37	36.62	36.99
3422	NYSE	BME	Mon, Oct 29, 2018	37.99	38.85	37.02	37.07
3421	NYSE	BME	Fri, Oct 26, 2018	37.69	37.69	36.86	37.28
3420	NYSE	BME	Thu, Oct 25, 2018	38.53	38.98	38.07	38.10
3419	NYSE	BME	Wed, Oct 24, 2018	38.56	39.75	38.08	38.63
3418	NYSE	BME	Tue, Oct 23, 2018	38.60	38.92	37.95	38.47
3417	NYSE	BME	Mon, Oct 22, 2018	40.74	40.92	39.08	39.10
3416	NYSE	BME	Fri, Oct 19, 2018	41.62	41.71	40.66	41.19
3415	NYSE	BME	Thu, Oct 18, 2018	41.96	42.07	40.60	41.47
3414	NYSE	BME	Wed, Oct 17, 2018	41.88	42.59	41.30	41.73
3413	NYSE	BME	Tue, Oct 16, 2018	41.57	41.80	41.53	41.70
3412	NYSE	BME	Mon, Oct 15, 2018	41.95	41.95	40.59	41.25
3411	NYSE	BME	Fri, Oct 12, 2018	41.03	42.00	40.91	41.22
3410	NYSE	BME	Thu, Oct 11, 2018	40.42	42.12	40.21	40.60
3409	NYSE	BME	Wed, Oct 10, 2018	41.43	42.32	40.38	40.38
3408	NYSE	BME	Tue, Oct 9, 2018	42.00	42.57	41.31	41.43
3407	NYSE	BME	Mon, Oct 8, 2018	43.38	43.40	42.19	42.19
3406	NYSE	BME	Fri, Oct 5, 2018	42.55	43.72	42.34	43.39
3405	NYSE	BME	Thu, Oct 4, 2018	43.08	43.08	42.10	42.55
3404	NYSE	BME	Wed, Oct 3, 2018	44.00	44.00	42.95	43.04
3403	NYSE	BME	Tue, Oct 2, 2018	43.16	43.99	42.74	43.99
3402	NYSE	BME	Mon, Oct 1, 2018	42.57	43.78	42.57	43.16
3401	NYSE	BME	Fri, Sep 28, 2018	42.89	43.13	42.53	42.53
3400	NYSE	BME	Thu, Sep 27, 2018	42.72	42.88	41.85	42.59
3399	NYSE	BME	Wed, Sep 26, 2018	42.07	42.67	41.59	42.67
3398	NYSE	BME	Tue, Sep 25, 2018	41.51	42.25	41.50	41.77
3397	NYSE	BME	Mon, Sep 24, 2018	41.15	41.80	41.14	41.50
3396	NYSE	BME	Fri, Sep 21, 2018	41.20	41.38	40.76	41.26
3395	NYSE	BME	Thu, Sep 20, 2018	40.96	41.77	40.65	40.88
3394	NYSE	BME	Wed, Sep 19, 2018	40.63	40.84	40.32	40.84
3393	NYSE	BME	Tue, Sep 18, 2018	40.19	40.59	39.90	40.59
3392	NYSE	BME	Mon, Sep 17, 2018	40.30	40.67	40.30	40.48
3391	NYSE	BME	Fri, Sep 14, 2018	40.70	40.99	40.50	40.50
3390	NYSE	BME	Thu, Sep 13, 2018	40.32	40.97	40.32	40.91
3389	NYSE	BME	Wed, Sep 12, 2018	40.23	40.90	40.15	40.32
3388	NYSE	BME	Tue, Sep 11, 2018	40.68	40.68	40.05	40.27
3387	NYSE	BME	Mon, Sep 10, 2018	41.41	41.41	40.01	40.79
3386	NYSE	BME	Fri, Sep 7, 2018	41.50	41.68	40.24	40.31
3385	NYSE	BME	Thu, Sep 6, 2018	41.50	42.00	41.16	41.20
3384	NYSE	BME	Wed, Sep 5, 2018	41.36	42.25	41.25	41.50
3383	NYSE	BME	Tue, Sep 4, 2018	41.44	41.52	41.07	41.15
3382	NYSE	BME	Fri, Aug 31, 2018	41.67	41.75	41.19	41.62
3381	NYSE	BME	Thu, Aug 30, 2018	41.18	41.48	40.76	41.36
3380	NYSE	BME	Wed, Aug 29, 2018	40.54	41.53	40.02	41.38
3379	NYSE	BME	Tue, Aug 28, 2018	40.85	40.90	40.23	40.29
3378	NYSE	BME	Mon, Aug 27, 2018	40.80	41.02	40.57	40.75
3377	NYSE	BME	Fri, Aug 24, 2018	40.30	41.01	39.91	41.01
3376	NYSE	BME	Thu, Aug 23, 2018	40.10	40.57	40.02	40.18
3375	NYSE	BME	Wed, Aug 22, 2018	40.26	40.26	39.93	39.95
3374	NYSE	BME	Tue, Aug 21, 2018	40.55	40.55	40.11	40.14
3373	NYSE	BME	Mon, Aug 20, 2018	41.54	41.54	40.51	40.53
3372	NYSE	BME	Fri, Aug 17, 2018	41.05	41.49	40.91	41.49
3371	NYSE	BME	Thu, Aug 16, 2018	41.33	41.36	41.05	41.05
3370	NYSE	BME	Wed, Aug 15, 2018	41.00	41.33	40.65	41.33
3369	NYSE	BME	Tue, Aug 14, 2018	40.30	41.00	40.21	41.00
3368	NYSE	BME	Mon, Aug 13, 2018	40.85	40.85	40.30	40.40
3367	NYSE	BME	Fri, Aug 10, 2018	40.30	40.79	40.10	40.79
3366	NYSE	BME	Thu, Aug 9, 2018	40.59	40.75	40.31	40.47
3365	NYSE	BME	Wed, Aug 8, 2018	40.34	40.48	40.07	40.19
3364	NYSE	BME	Tue, Aug 7, 2018	39.97	40.47	39.95	40.34
3363	NYSE	BME	Mon, Aug 6, 2018	39.84	40.01	39.84	40.01
3362	NYSE	BME	Fri, Aug 3, 2018	40.06	40.17	39.85	39.96
3361	NYSE	BME	Thu, Aug 2, 2018	39.80	40.21	39.50	39.96
3360	NYSE	BME	Wed, Aug 1, 2018	39.69	39.99	39.44	39.99
3359	NYSE	BME	Tue, Jul 31, 2018	39.06	40.00	38.67	40.00
3358	NYSE	BME	Mon, Jul 30, 2018	39.11	39.29	38.90	38.99
3357	NYSE	BME	Fri, Jul 27, 2018	39.46	39.90	38.64	39.35
3356	NYSE	BME	Thu, Jul 26, 2018	39.66	39.86	39.15	39.15
3355	NYSE	BME	Wed, Jul 25, 2018	40.10	40.13	39.52	39.66
3354	NYSE	BME	Tue, Jul 24, 2018	39.62	41.00	39.58	39.93
3353	NYSE	BME	Mon, Jul 23, 2018	39.48	39.64	39.42	39.52
3352	NYSE	BME	Fri, Jul 20, 2018	39.38	39.91	39.05	39.56
3351	NYSE	BME	Thu, Jul 19, 2018	39.96	39.96	39.37	39.39
3350	NYSE	BME	Wed, Jul 18, 2018	40.08	40.31	39.82	40.11
3349	NYSE	BME	Tue, Jul 17, 2018	40.60	40.60	39.56	40.34
3348	NYSE	BME	Mon, Jul 16, 2018	41.25	41.43	40.48	40.73
3347	NYSE	BME	Fri, Jul 13, 2018	40.71	41.18	40.53	41.17
3346	NYSE	BME	Thu, Jul 12, 2018	41.00	41.31	40.76	40.69
3345	NYSE	BME	Wed, Jul 11, 2018	40.12	40.96	40.12	40.60
3344	NYSE	BME	Tue, Jul 10, 2018	40.51	41.44	40.13	40.22
3343	NYSE	BME	Mon, Jul 9, 2018	40.43	40.49	39.87	40.28
3342	NYSE	BME	Fri, Jul 6, 2018	40.00	40.94	39.75	39.86
3341	NYSE	BME	Thu, Jul 5, 2018	39.39	39.90	39.23	39.74
3340	NYSE	BME	Tue, Jul 3, 2018	39.00	39.25	37.95	39.25
3339	NYSE	BME	Mon, Jul 2, 2018	38.50	38.86	38.50	38.70
3338	NYSE	BME	Fri, Jun 29, 2018	39.11	39.16	38.56	38.58
3337	NYSE	BME	Thu, Jun 28, 2018	38.49	38.63	38.21	38.63
3336	NYSE	BME	Wed, Jun 27, 2018	38.39	38.73	37.99	38.53
3335	NYSE	BME	Tue, Jun 26, 2018	38.45	38.65	37.87	38.26
3334	NYSE	BME	Mon, Jun 25, 2018	38.39	38.79	38.18	38.48
3333	NYSE	BME	Fri, Jun 22, 2018	38.90	38.94	38.56	38.58
3332	NYSE	BME	Thu, Jun 21, 2018	38.55	39.05	37.80	38.66
3331	NYSE	BME	Wed, Jun 20, 2018	38.20	38.69	38.20	38.34
3330	NYSE	BME	Tue, Jun 19, 2018	38.05	38.34	37.60	38.20
3329	NYSE	BME	Mon, Jun 18, 2018	39.00	39.00	38.09	38.09
3328	NYSE	BME	Fri, Jun 15, 2018	39.40	39.52	38.90	39.42
3327	NYSE	BME	Thu, Jun 14, 2018	38.95	39.83	38.28	39.40
3326	NYSE	BME	Wed, Jun 13, 2018	38.43	39.00	38.35	38.39
3325	NYSE	BME	Tue, Jun 12, 2018	38.05	38.79	38.04	38.49
3324	NYSE	BME	Mon, Jun 11, 2018	37.67	38.08	37.67	38.05
3323	NYSE	BME	Fri, Jun 8, 2018	37.54	37.80	37.45	37.68
3322	NYSE	BME	Thu, Jun 7, 2018	37.50	37.63	37.46	37.50
3321	NYSE	BME	Wed, Jun 6, 2018	37.63	37.75	37.50	37.53
3320	NYSE	BME	Tue, Jun 5, 2018	37.28	37.53	37.28	37.53
3319	NYSE	BME	Mon, Jun 4, 2018	37.15	37.19	36.82	37.19
3318	NYSE	BME	Fri, Jun 1, 2018	36.82	37.07	36.79	37.00
3317	NYSE	BME	Thu, May 31, 2018	36.67	36.80	36.60	36.77
3316	NYSE	BME	Wed, May 30, 2018	36.53	36.65	36.48	36.65
3315	NYSE	BME	Tue, May 29, 2018	36.46	36.63	36.09	36.25
3314	NYSE	BME	Fri, May 25, 2018	36.40	36.64	36.34	36.46
3313	NYSE	BME	Thu, May 24, 2018	36.03	36.63	35.96	36.44
3312	NYSE	BME	Wed, May 23, 2018	36.32	36.32	35.89	36.12
3311	NYSE	BME	Tue, May 22, 2018	35.80	36.58	35.72	36.39
3310	NYSE	BME	Mon, May 21, 2018	36.21	36.32	35.64	35.82
3309	NYSE	BME	Fri, May 18, 2018	36.02	36.15	35.94	36.15
3308	NYSE	BME	Thu, May 17, 2018	35.79	36.02	35.79	36.02
3307	NYSE	BME	Wed, May 16, 2018	35.67	36.00	35.59	35.92
3306	NYSE	BME	Tue, May 15, 2018	35.73	35.75	35.62	35.65
3305	NYSE	BME	Mon, May 14, 2018	35.91	35.99	35.71	35.76
3304	NYSE	BME	Fri, May 11, 2018	35.60	36.00	35.60	35.96
3303	NYSE	BME	Thu, May 10, 2018	35.15	35.54	35.15	35.42
3302	NYSE	BME	Wed, May 9, 2018	35.10	35.23	35.00	35.20
3301	NYSE	BME	Tue, May 8, 2018	35.25	35.25	34.93	34.93
3300	NYSE	BME	Mon, May 7, 2018	35.02	35.20	35.02	35.16
3299	NYSE	BME	Fri, May 4, 2018	34.72	35.00	34.55	34.89
3298	NYSE	BME	Thu, May 3, 2018	34.85	34.99	34.50	34.72
3297	NYSE	BME	Wed, May 2, 2018	35.13	35.20	34.90	34.92
3296	NYSE	BME	Tue, May 1, 2018	35.14	35.14	34.80	35.09
3295	NYSE	BME	Mon, Apr 30, 2018	35.54	35.63	34.99	35.01
3294	NYSE	BME	Fri, Apr 27, 2018	35.30	35.35	35.18	35.32
3293	NYSE	BME	Thu, Apr 26, 2018	35.14	35.37	34.92	35.18
3292	NYSE	BME	Wed, Apr 25, 2018	34.93	34.93	34.51	34.82
3291	NYSE	BME	Tue, Apr 24, 2018	35.11	35.12	34.62	34.70
3290	NYSE	BME	Mon, Apr 23, 2018	34.99	35.10	34.75	34.96
3289	NYSE	BME	Fri, Apr 20, 2018	35.01	35.01	34.76	34.92
3288	NYSE	BME	Thu, Apr 19, 2018	34.89	34.97	34.79	34.91
3287	NYSE	BME	Wed, Apr 18, 2018	35.11	35.25	34.92	34.92
3286	NYSE	BME	Tue, Apr 17, 2018	35.20	35.20	35.01	35.07
3285	NYSE	BME	Mon, Apr 16, 2018	34.74	34.99	34.60	34.94
3284	NYSE	BME	Fri, Apr 13, 2018	34.96	34.96	34.40	34.52
3283	NYSE	BME	Thu, Apr 12, 2018	35.08	35.11	34.85	34.77
3282	NYSE	BME	Wed, Apr 11, 2018	35.14	35.14	34.70	34.77
3281	NYSE	BME	Tue, Apr 10, 2018	34.49	35.04	34.48	35.01
3280	NYSE	BME	Mon, Apr 9, 2018	34.51	34.78	34.32	34.43
3279	NYSE	BME	Fri, Apr 6, 2018	35.09	35.09	34.12	34.27
3278	NYSE	BME	Thu, Apr 5, 2018	35.34	35.34	34.60	34.75
3277	NYSE	BME	Wed, Apr 4, 2018	33.70	34.75	33.55	34.69
3276	NYSE	BME	Tue, Apr 3, 2018	34.23	34.26	33.77	34.19
3275	NYSE	BME	Mon, Apr 2, 2018	35.11	36.45	33.61	33.82
3274	NYSE	BME	Thu, Mar 29, 2018	34.95	35.05	34.42	35.00
3273	NYSE	BME	Wed, Mar 28, 2018	34.40	35.00	34.38	34.73
3272	NYSE	BME	Tue, Mar 27, 2018	34.41	34.90	34.14	34.26
3271	NYSE	BME	Mon, Mar 26, 2018	34.71	34.71	34.25	34.53
3270	NYSE	BME	Fri, Mar 23, 2018	35.03	35.08	34.05	34.10
3269	NYSE	BME	Thu, Mar 22, 2018	35.49	35.49	34.83	34.87
3268	NYSE	BME	Wed, Mar 21, 2018	35.60	35.74	35.49	35.54
3267	NYSE	BME	Tue, Mar 20, 2018	35.46	35.63	35.46	35.52
3266	NYSE	BME	Mon, Mar 19, 2018	35.80	35.84	35.28	35.50
3265	NYSE	BME	Fri, Mar 16, 2018	35.83	36.58	35.76	35.94
3264	NYSE	BME	Thu, Mar 15, 2018	36.10	36.10	35.80	35.86
3263	NYSE	BME	Wed, Mar 14, 2018	36.24	36.36	35.61	35.93
3262	NYSE	BME	Tue, Mar 13, 2018	36.35	36.54	36.17	36.01
3261	NYSE	BME	Mon, Mar 12, 2018	36.51	36.51	36.20	36.22
3260	NYSE	BME	Fri, Mar 9, 2018	35.76	36.50	35.76	36.50
3259	NYSE	BME	Thu, Mar 8, 2018	35.62	35.75	35.51	35.74
3258	NYSE	BME	Wed, Mar 7, 2018	35.59	35.80	35.49	35.55
3257	NYSE	BME	Tue, Mar 6, 2018	35.77	35.82	35.37	35.62
3256	NYSE	BME	Mon, Mar 5, 2018	35.20	35.53	34.94	35.48
3255	NYSE	BME	Fri, Mar 2, 2018	34.85	35.08	34.70	35.05
3254	NYSE	BME	Thu, Mar 1, 2018	35.14	35.29	34.53	34.85
3253	NYSE	BME	Wed, Feb 28, 2018	35.69	35.70	35.04	35.11
3252	NYSE	BME	Tue, Feb 27, 2018	35.85	35.94	35.38	35.41
3251	NYSE	BME	Mon, Feb 26, 2018	35.09	35.95	34.92	35.68
3250	NYSE	BME	Fri, Feb 23, 2018	34.50	34.85	34.50	34.85
3249	NYSE	BME	Thu, Feb 22, 2018	34.81	34.87	34.48	34.51
3248	NYSE	BME	Wed, Feb 21, 2018	34.66	34.95	34.66	34.67
3247	NYSE	BME	Tue, Feb 20, 2018	34.72	34.89	34.52	34.52
3246	NYSE	BME	Fri, Feb 16, 2018	34.50	34.88	34.50	34.86
3245	NYSE	BME	Thu, Feb 15, 2018	34.45	34.63	34.24	34.50
3244	NYSE	BME	Wed, Feb 14, 2018	33.57	34.28	33.53	34.16
3243	NYSE	BME	Tue, Feb 13, 2018	33.86	33.94	33.61	33.41
3242	NYSE	BME	Mon, Feb 12, 2018	33.56	34.12	33.55	33.86
3241	NYSE	BME	Fri, Feb 9, 2018	33.50	33.60	32.81	33.42
3240	NYSE	BME	Thu, Feb 8, 2018	34.43	34.52	33.26	33.46
3239	NYSE	BME	Wed, Feb 7, 2018	34.01	34.99	34.01	34.43
3238	NYSE	BME	Tue, Feb 6, 2018	33.54	34.22	33.52	34.15
3237	NYSE	BME	Mon, Feb 5, 2018	35.45	35.46	33.48	33.70
3236	NYSE	BME	Fri, Feb 2, 2018	35.98	36.00	35.34	35.51
3235	NYSE	BME	Thu, Feb 1, 2018	36.02	36.20	36.00	36.01
3234	NYSE	BME	Wed, Jan 31, 2018	36.64	36.80	36.00	36.21
3233	NYSE	BME	Tue, Jan 30, 2018	37.01	37.01	36.51	36.64
3232	NYSE	BME	Mon, Jan 29, 2018	37.15	37.34	37.11	37.23
3231	NYSE	BME	Fri, Jan 26, 2018	37.15	37.30	37.05	37.23
3230	NYSE	BME	Thu, Jan 25, 2018	36.94	37.23	36.94	37.00
3229	NYSE	BME	Wed, Jan 24, 2018	37.02	37.05	36.82	36.90
3228	NYSE	BME	Tue, Jan 23, 2018	36.99	37.04	36.85	36.90
3227	NYSE	BME	Mon, Jan 22, 2018	36.75	36.97	36.75	36.96
3226	NYSE	BME	Fri, Jan 19, 2018	36.76	36.80	36.65	36.70
3225	NYSE	BME	Thu, Jan 18, 2018	36.70	36.73	36.57	36.58
3224	NYSE	BME	Wed, Jan 17, 2018	36.61	36.78	36.60	36.61
3223	NYSE	BME	Tue, Jan 16, 2018	36.76	36.85	36.52	36.59
3222	NYSE	BME	Fri, Jan 12, 2018	36.43	36.69	36.43	36.58
3221	NYSE	BME	Thu, Jan 11, 2018	36.60	36.77	36.60	36.43
3220	NYSE	BME	Wed, Jan 10, 2018	36.84	36.84	36.53	36.68
3219	NYSE	BME	Tue, Jan 9, 2018	36.75	36.88	36.61	36.84
3218	NYSE	BME	Mon, Jan 8, 2018	36.42	36.75	36.37	36.61
3217	NYSE	BME	Fri, Jan 5, 2018	36.74	36.76	36.36	36.50
3216	NYSE	BME	Thu, Jan 4, 2018	36.75	36.75	36.47	36.51
3215	NYSE	BME	Wed, Jan 3, 2018	36.50	36.72	36.28	36.62
3214	NYSE	BME	Tue, Jan 2, 2018	36.38	36.50	36.27	36.44
3213	NYSE	BME	Fri, Dec 29, 2017	36.31	36.50	36.11	36.50
3212	NYSE	BME	Thu, Dec 28, 2017	36.24	36.30	35.99	36.15
3211	NYSE	BME	Wed, Dec 27, 2017	36.00	36.26	35.81	36.12
3210	NYSE	BME	Tue, Dec 26, 2017	36.21	36.42	35.68	35.87
3209	NYSE	BME	Fri, Dec 22, 2017	36.22	36.50	36.13	36.27
3208	NYSE	BME	Thu, Dec 21, 2017	36.21	36.34	36.10	36.24
3207	NYSE	BME	Wed, Dec 20, 2017	36.09	36.18	36.02	36.17
3206	NYSE	BME	Tue, Dec 19, 2017	35.87	36.17	35.62	35.69
3205	NYSE	BME	Mon, Dec 18, 2017	36.25	36.35	35.94	36.00
3204	NYSE	BME	Fri, Dec 15, 2017	36.04	36.21	35.85	36.20
3203	NYSE	BME	Thu, Dec 14, 2017	36.38	36.38	36.04	35.90
3202	NYSE	BME	Wed, Dec 13, 2017	35.78	36.49	35.78	36.48
3201	NYSE	BME	Tue, Dec 12, 2017	35.89	36.02	35.74	35.82
3200	NYSE	BME	Mon, Dec 11, 2017	36.27	36.27	35.93	35.98
3199	NYSE	BME	Fri, Dec 8, 2017	35.87	36.26	35.87	36.09
3198	NYSE	BME	Thu, Dec 7, 2017	35.64	36.01	35.64	35.79
3197	NYSE	BME	Wed, Dec 6, 2017	36.01	36.11	35.62	35.69
3196	NYSE	BME	Tue, Dec 5, 2017	36.17	36.37	36.07	36.07
3195	NYSE	BME	Mon, Dec 4, 2017	36.34	36.59	36.24	36.24
3194	NYSE	BME	Fri, Dec 1, 2017	36.36	36.47	36.22	36.26
3193	NYSE	BME	Thu, Nov 30, 2017	36.08	36.43	36.07	36.30
3192	NYSE	BME	Wed, Nov 29, 2017	35.99	36.20	35.85	35.88
3191	NYSE	BME	Tue, Nov 28, 2017	36.12	36.30	36.00	36.23
3190	NYSE	BME	Mon, Nov 27, 2017	35.89	35.89	35.69	35.83
3189	NYSE	BME	Fri, Nov 24, 2017	35.87	36.07	35.75	35.89
3188	NYSE	BME	Wed, Nov 22, 2017	35.85	35.92	35.63	35.66
3187	NYSE	BME	Tue, Nov 21, 2017	35.68	35.89	35.63	35.84
3186	NYSE	BME	Mon, Nov 20, 2017	35.45	35.64	35.45	35.58
3185	NYSE	BME	Fri, Nov 17, 2017	35.03	35.85	35.03	35.41
3184	NYSE	BME	Thu, Nov 16, 2017	34.90	35.29	34.90	35.15
3183	NYSE	BME	Wed, Nov 15, 2017	34.52	35.86	34.51	34.99
3182	NYSE	BME	Tue, Nov 14, 2017	34.82	34.87	34.51	34.64
3181	NYSE	BME	Mon, Nov 13, 2017	35.63	35.97	35.12	34.92
3180	NYSE	BME	Fri, Nov 10, 2017	35.48	36.03	35.48	35.83
3179	NYSE	BME	Thu, Nov 9, 2017	36.10	36.29	35.23	35.23
3178	NYSE	BME	Wed, Nov 8, 2017	36.19	36.30	36.19	36.24
3177	NYSE	BME	Tue, Nov 7, 2017	36.18	36.30	36.06	36.24
3176	NYSE	BME	Mon, Nov 6, 2017	36.19	36.23	36.03	36.09
3175	NYSE	BME	Fri, Nov 3, 2017	36.10	36.20	36.04	36.10
3174	NYSE	BME	Thu, Nov 2, 2017	36.00	36.14	36.00	36.03
3173	NYSE	BME	Wed, Nov 1, 2017	36.02	36.22	36.02	36.08
3172	NYSE	BME	Tue, Oct 31, 2017	36.03	36.21	35.82	36.00
3171	NYSE	BME	Mon, Oct 30, 2017	36.03	36.27	36.03	36.03
3170	NYSE	BME	Fri, Oct 27, 2017	35.45	35.97	35.45	35.82
3169	NYSE	BME	Thu, Oct 26, 2017	35.81	35.87	35.22	35.44
3168	NYSE	BME	Wed, Oct 25, 2017	36.25	36.45	35.95	35.95
3167	NYSE	BME	Tue, Oct 24, 2017	36.31	36.50	36.25	36.27
3166	NYSE	BME	Mon, Oct 23, 2017	36.52	36.66	36.31	36.38
3165	NYSE	BME	Fri, Oct 20, 2017	36.64	36.84	36.40	36.45
3164	NYSE	BME	Thu, Oct 19, 2017	36.60	36.77	36.60	36.65
3163	NYSE	BME	Wed, Oct 18, 2017	36.86	36.88	36.61	36.72
3162	NYSE	BME	Tue, Oct 17, 2017	36.67	36.82	36.56	36.80
3161	NYSE	BME	Mon, Oct 16, 2017	36.75	36.82	36.54	36.67
3160	NYSE	BME	Fri, Oct 13, 2017	36.90	36.90	36.61	36.70
3159	NYSE	BME	Thu, Oct 12, 2017	37.05	37.21	36.68	36.77
3158	NYSE	BME	Wed, Oct 11, 2017	36.93	37.33	36.93	37.05
3157	NYSE	BME	Tue, Oct 10, 2017	37.05	37.17	36.89	36.93
3156	NYSE	BME	Mon, Oct 9, 2017	37.01	37.30	36.91	37.12
3155	NYSE	BME	Fri, Oct 6, 2017	36.90	37.39	36.82	36.82
3154	NYSE	BME	Thu, Oct 5, 2017	36.91	37.20	36.77	36.79
3153	NYSE	BME	Wed, Oct 4, 2017	36.75	36.98	36.65	36.97
3152	NYSE	BME	Tue, Oct 3, 2017	36.85	36.90	36.76	36.87
3151	NYSE	BME	Mon, Oct 2, 2017	36.50	36.88	36.50	36.76
3150	NYSE	BME	Fri, Sep 29, 2017	36.33	36.49	36.25	36.46
3149	NYSE	BME	Thu, Sep 28, 2017	36.18	36.25	36.05	36.16
3148	NYSE	BME	Wed, Sep 27, 2017	36.10	36.29	36.00	36.02
3147	NYSE	BME	Tue, Sep 26, 2017	35.97	36.30	35.97	36.02
3146	NYSE	BME	Mon, Sep 25, 2017	36.06	36.19	35.87	35.93
3145	NYSE	BME	Fri, Sep 22, 2017	36.21	36.24	36.05	36.05
3144	NYSE	BME	Thu, Sep 21, 2017	36.50	36.50	36.19	36.28
3143	NYSE	BME	Wed, Sep 20, 2017	36.29	36.50	36.21	36.30
3142	NYSE	BME	Tue, Sep 19, 2017	36.82	36.87	36.19	36.22
3141	NYSE	BME	Mon, Sep 18, 2017	37.49	37.49	36.38	36.74
3140	NYSE	BME	Fri, Sep 15, 2017	36.17	36.51	36.10	36.42
3139	NYSE	BME	Thu, Sep 14, 2017	36.30	36.46	36.00	36.00
3138	NYSE	BME	Wed, Sep 13, 2017	36.42	36.75	36.42	36.32
3137	NYSE	BME	Tue, Sep 12, 2017	36.39	36.50	36.33	36.49
3136	NYSE	BME	Mon, Sep 11, 2017	36.61	36.91	36.34	36.39
3135	NYSE	BME	Fri, Sep 8, 2017	36.66	36.75	36.28	36.31
3134	NYSE	BME	Thu, Sep 7, 2017	36.34	36.90	36.20	36.71
3133	NYSE	BME	Wed, Sep 6, 2017	36.22	36.22	35.93	36.04
3132	NYSE	BME	Tue, Sep 5, 2017	36.17	36.32	35.96	36.12
3131	NYSE	BME	Fri, Sep 1, 2017	36.10	36.34	35.97	36.17
3130	NYSE	BME	Thu, Aug 31, 2017	35.74	36.10	35.72	35.97
3129	NYSE	BME	Wed, Aug 30, 2017	35.78	35.78	35.59	35.70
3128	NYSE	BME	Tue, Aug 29, 2017	35.56	35.81	35.56	35.70
3127	NYSE	BME	Mon, Aug 28, 2017	35.66	35.88	35.58	35.76
3126	NYSE	BME	Fri, Aug 25, 2017	35.88	35.93	35.56	35.56
3125	NYSE	BME	Thu, Aug 24, 2017	35.61	35.77	35.56	35.77
3124	NYSE	BME	Wed, Aug 23, 2017	35.57	35.80	35.55	35.58
3123	NYSE	BME	Tue, Aug 22, 2017	35.44	35.96	35.44	35.70
3122	NYSE	BME	Mon, Aug 21, 2017	35.51	35.51	35.31	35.50
3121	NYSE	BME	Fri, Aug 18, 2017	35.37	35.49	35.13	35.49
3120	NYSE	BME	Thu, Aug 17, 2017	35.67	35.71	35.16	35.16
3119	NYSE	BME	Wed, Aug 16, 2017	35.74	35.91	35.73	35.73
3118	NYSE	BME	Tue, Aug 15, 2017	35.81	35.98	35.51	35.71
3117	NYSE	BME	Mon, Aug 14, 2017	35.14	35.76	35.06	35.76
3116	NYSE	BME	Fri, Aug 11, 2017	34.62	35.00	34.20	34.86
3115	NYSE	BME	Thu, Aug 10, 2017	35.72	35.85	35.22	35.04
3114	NYSE	BME	Wed, Aug 9, 2017	36.14	36.43	35.78	35.85
3113	NYSE	BME	Tue, Aug 8, 2017	36.85	36.88	36.01	36.25
3112	NYSE	BME	Mon, Aug 7, 2017	36.88	37.11	36.53	36.90
3111	NYSE	BME	Fri, Aug 4, 2017	37.11	37.38	36.50	36.53
3110	NYSE	BME	Thu, Aug 3, 2017	37.51	37.51	37.05	37.06
3109	NYSE	BME	Wed, Aug 2, 2017	37.03	37.25	37.00	37.18
3108	NYSE	BME	Tue, Aug 1, 2017	36.83	37.46	36.75	37.30
3107	NYSE	BME	Mon, Jul 31, 2017	36.76	36.99	36.64	36.75
3106	NYSE	BME	Fri, Jul 28, 2017	36.50	36.87	36.47	36.67
3105	NYSE	BME	Thu, Jul 27, 2017	37.04	37.24	36.27	36.27
3104	NYSE	BME	Wed, Jul 26, 2017	37.35	37.81	37.00	37.00
3103	NYSE	BME	Tue, Jul 25, 2017	37.90	37.90	37.06	37.22
3102	NYSE	BME	Mon, Jul 24, 2017	37.59	38.00	37.50	37.63
3101	NYSE	BME	Fri, Jul 21, 2017	37.23	37.60	37.23	37.59
3100	NYSE	BME	Thu, Jul 20, 2017	37.19	37.36	37.09	37.33
3099	NYSE	BME	Wed, Jul 19, 2017	37.24	37.40	37.05	37.05
3098	NYSE	BME	Tue, Jul 18, 2017	37.10	37.32	36.95	37.21
3097	NYSE	BME	Mon, Jul 17, 2017	37.00	37.28	37.00	37.03
3096	NYSE	BME	Fri, Jul 14, 2017	37.06	37.23	36.98	37.16
3095	NYSE	BME	Thu, Jul 13, 2017	37.09	37.09	36.55	36.94
3094	NYSE	BME	Wed, Jul 12, 2017	37.00	37.31	36.08	36.92
3093	NYSE	BME	Tue, Jul 11, 2017	36.56	37.42	36.49	36.46
3092	NYSE	BME	Mon, Jul 10, 2017	36.96	36.96	36.52	36.77
3091	NYSE	BME	Fri, Jul 7, 2017	36.72	37.34	36.72	36.81
3090	NYSE	BME	Thu, Jul 6, 2017	37.18	37.25	36.50	36.59
3089	NYSE	BME	Wed, Jul 5, 2017	36.85	37.29	36.61	37.25
3088	NYSE	BME	Mon, Jul 3, 2017	36.64	36.95	36.64	36.89
3087	NYSE	BME	Fri, Jun 30, 2017	36.55	36.74	36.47	36.65
3086	NYSE	BME	Thu, Jun 29, 2017	36.73	36.73	36.12	36.54
3085	NYSE	BME	Wed, Jun 28, 2017	36.19	36.49	36.19	36.42
3084	NYSE	BME	Tue, Jun 27, 2017	36.46	36.50	35.87	36.16
3083	NYSE	BME	Mon, Jun 26, 2017	36.26	36.49	36.20	36.38
3082	NYSE	BME	Fri, Jun 23, 2017	36.60	36.74	35.74	36.25
3081	NYSE	BME	Thu, Jun 22, 2017	36.55	36.77	36.26	36.40
3080	NYSE	BME	Wed, Jun 21, 2017	35.95	36.45	35.82	36.36
3079	NYSE	BME	Tue, Jun 20, 2017	35.65	35.98	35.65	35.91
3078	NYSE	BME	Mon, Jun 19, 2017	35.25	35.80	35.25	35.56
3077	NYSE	BME	Fri, Jun 16, 2017	35.45	35.45	35.21	35.35
3076	NYSE	BME	Thu, Jun 15, 2017	35.30	35.40	34.90	35.26
3075	NYSE	BME	Wed, Jun 14, 2017	35.20	35.40	35.18	35.32
3074	NYSE	BME	Tue, Jun 13, 2017	35.38	35.38	35.13	35.14
3073	NYSE	BME	Mon, Jun 12, 2017	35.44	35.49	35.26	35.12
3072	NYSE	BME	Fri, Jun 9, 2017	35.39	35.60	35.31	35.44
3071	NYSE	BME	Thu, Jun 8, 2017	35.23	35.40	35.20	35.20
3070	NYSE	BME	Wed, Jun 7, 2017	35.33	35.99	35.16	35.21
3069	NYSE	BME	Tue, Jun 6, 2017	35.09	35.30	35.00	35.29
3068	NYSE	BME	Mon, Jun 5, 2017	35.75	35.99	35.05	35.16
3067	NYSE	BME	Fri, Jun 2, 2017	35.66	35.91	35.55	35.76
3066	NYSE	BME	Thu, Jun 1, 2017	34.98	35.52	34.98	35.36
3065	NYSE	BME	Wed, May 31, 2017	34.91	34.98	34.83	34.97
3064	NYSE	BME	Tue, May 30, 2017	34.95	35.00	34.66	34.66
3063	NYSE	BME	Fri, May 26, 2017	35.11	35.13	34.89	35.03
3062	NYSE	BME	Thu, May 25, 2017	35.02	35.88	34.92	34.97
3061	NYSE	BME	Wed, May 24, 2017	34.97	35.10	34.76	34.97
3060	NYSE	BME	Tue, May 23, 2017	34.94	34.99	34.87	34.99
3059	NYSE	BME	Mon, May 22, 2017	34.48	34.89	34.48	34.80
3058	NYSE	BME	Fri, May 19, 2017	34.63	34.80	34.51	34.51
3057	NYSE	BME	Thu, May 18, 2017	34.43	34.76	34.43	34.57
3056	NYSE	BME	Wed, May 17, 2017	34.45	34.99	34.36	34.42
3055	NYSE	BME	Tue, May 16, 2017	34.81	35.99	34.60	34.67
3054	NYSE	BME	Mon, May 15, 2017	34.75	35.06	34.71	34.87
3053	NYSE	BME	Fri, May 12, 2017	34.76	35.50	34.71	34.86
3052	NYSE	BME	Thu, May 11, 2017	34.75	35.10	34.52	34.55
3051	NYSE	BME	Wed, May 10, 2017	34.83	35.45	34.83	34.65
3050	NYSE	BME	Tue, May 9, 2017	35.16	35.39	34.83	34.93
3049	NYSE	BME	Mon, May 8, 2017	35.34	35.90	35.00	35.00
3048	NYSE	BME	Fri, May 5, 2017	35.40	35.83	35.40	35.41
3047	NYSE	BME	Thu, May 4, 2017	35.52	35.52	35.01	35.35
3046	NYSE	BME	Wed, May 3, 2017	35.56	35.56	35.20	35.37
3045	NYSE	BME	Tue, May 2, 2017	35.20	35.55	35.20	35.49
3044	NYSE	BME	Mon, May 1, 2017	35.24	35.84	35.01	35.15
3043	NYSE	BME	Fri, Apr 28, 2017	34.99	35.08	34.88	34.99
3042	NYSE	BME	Thu, Apr 27, 2017	35.02	35.17	34.78	34.80
3041	NYSE	BME	Wed, Apr 26, 2017	34.68	35.01	34.68	34.99
3040	NYSE	BME	Tue, Apr 25, 2017	34.70	34.70	34.32	34.65
3039	NYSE	BME	Mon, Apr 24, 2017	34.46	34.53	34.30	34.40
3038	NYSE	BME	Fri, Apr 21, 2017	34.24	34.28	33.96	34.18
3037	NYSE	BME	Thu, Apr 20, 2017	34.06	34.28	33.86	34.26
3036	NYSE	BME	Wed, Apr 19, 2017	33.97	34.43	33.90	33.93
3035	NYSE	BME	Tue, Apr 18, 2017	34.06	34.35	33.86	33.90
3034	NYSE	BME	Mon, Apr 17, 2017	34.32	34.42	34.14	34.17
3033	NYSE	BME	Thu, Apr 13, 2017	33.98	34.27	33.86	34.21
3032	NYSE	BME	Wed, Apr 12, 2017	33.96	34.03	33.94	33.99
3031	NYSE	BME	Tue, Apr 11, 2017	34.36	34.38	33.96	34.03
3030	NYSE	BME	Mon, Apr 10, 2017	34.41	34.41	34.26	34.17
3029	NYSE	BME	Fri, Apr 7, 2017	34.16	34.38	34.16	34.22
3028	NYSE	BME	Thu, Apr 6, 2017	34.42	34.62	34.07	34.16
3027	NYSE	BME	Wed, Apr 5, 2017	34.72	34.95	34.27	34.28
3026	NYSE	BME	Tue, Apr 4, 2017	35.19	35.19	34.70	34.70
3025	NYSE	BME	Mon, Apr 3, 2017	34.60	35.16	34.13	35.16
3024	NYSE	BME	Fri, Mar 31, 2017	34.64	34.79	34.52	34.59
3023	NYSE	BME	Thu, Mar 30, 2017	34.53	34.90	34.11	34.58
3022	NYSE	BME	Wed, Mar 29, 2017	34.48	34.57	34.27	34.51
3021	NYSE	BME	Tue, Mar 28, 2017	34.05	34.38	33.98	34.38
3020	NYSE	BME	Mon, Mar 27, 2017	33.52	34.10	33.40	33.96
3019	NYSE	BME	Fri, Mar 24, 2017	34.21	34.33	33.76	33.76
3018	NYSE	BME	Thu, Mar 23, 2017	34.12	34.53	34.12	34.20
3017	NYSE	BME	Wed, Mar 22, 2017	34.12	34.53	34.10	34.16
3016	NYSE	BME	Tue, Mar 21, 2017	34.60	34.62	34.19	34.20
3015	NYSE	BME	Mon, Mar 20, 2017	34.37	34.63	34.29	34.63
3014	NYSE	BME	Fri, Mar 17, 2017	34.42	34.42	34.26	34.34
3013	NYSE	BME	Thu, Mar 16, 2017	34.79	34.79	34.21	34.29
3012	NYSE	BME	Wed, Mar 15, 2017	34.42	34.52	34.42	34.49
3011	NYSE	BME	Tue, Mar 14, 2017	34.10	34.34	34.10	34.26
3010	NYSE	BME	Mon, Mar 13, 2017	34.32	34.50	34.06	34.21
3009	NYSE	BME	Fri, Mar 10, 2017	34.36	34.49	34.30	34.40
3008	NYSE	BME	Thu, Mar 9, 2017	34.49	34.50	34.23	34.40
3007	NYSE	BME	Wed, Mar 8, 2017	34.14	34.38	34.14	34.34
3006	NYSE	BME	Tue, Mar 7, 2017	34.52	34.52	34.11	34.11
3005	NYSE	BME	Mon, Mar 6, 2017	34.35	34.50	34.29	34.43
3004	NYSE	BME	Fri, Mar 3, 2017	34.30	34.51	34.16	34.48
3003	NYSE	BME	Thu, Mar 2, 2017	34.37	34.63	34.33	34.39
3002	NYSE	BME	Wed, Mar 1, 2017	34.50	34.70	34.38	34.56
3001	NYSE	BME	Tue, Feb 28, 2017	34.26	34.28	34.05	34.20
3000	NYSE	BME	Mon, Feb 27, 2017	34.05	34.29	33.76	34.29
2999	NYSE	BME	Fri, Feb 24, 2017	33.70	33.94	33.68	33.85
2998	NYSE	BME	Thu, Feb 23, 2017	33.82	34.03	33.79	33.79
2997	NYSE	BME	Wed, Feb 22, 2017	33.81	34.00	33.46	33.60
2996	NYSE	BME	Tue, Feb 21, 2017	33.75	33.94	33.75	33.86
2995	NYSE	BME	Fri, Feb 17, 2017	33.71	33.83	33.41	33.70
2994	NYSE	BME	Thu, Feb 16, 2017	33.95	34.26	33.44	33.44
2993	NYSE	BME	Wed, Feb 15, 2017	33.59	34.17	33.36	33.95
2992	NYSE	BME	Tue, Feb 14, 2017	33.26	33.59	33.01	33.49
2991	NYSE	BME	Mon, Feb 13, 2017	33.29	33.31	33.11	33.15
2990	NYSE	BME	Fri, Feb 10, 2017	33.12	33.51	33.12	33.46
2989	NYSE	BME	Thu, Feb 9, 2017	32.65	33.45	32.65	33.27
2988	NYSE	BME	Wed, Feb 8, 2017	33.00	33.20	32.56	32.61
2987	NYSE	BME	Tue, Feb 7, 2017	33.31	33.45	33.14	33.17
2986	NYSE	BME	Mon, Feb 6, 2017	33.24	33.38	33.15	33.26
2985	NYSE	BME	Fri, Feb 3, 2017	33.51	33.53	33.19	33.44
2984	NYSE	BME	Thu, Feb 2, 2017	33.13	33.44	33.08	33.39
2983	NYSE	BME	Wed, Feb 1, 2017	32.94	33.14	32.81	33.05
2982	NYSE	BME	Tue, Jan 31, 2017	32.80	33.12	32.76	33.12
2981	NYSE	BME	Mon, Jan 30, 2017	32.60	33.00	32.60	32.68
2980	NYSE	BME	Fri, Jan 27, 2017	32.87	33.19	32.62	32.86
2979	NYSE	BME	Thu, Jan 26, 2017	32.98	33.23	32.71	33.04
2978	NYSE	BME	Wed, Jan 25, 2017	32.50	32.98	32.45	32.69
2977	NYSE	BME	Tue, Jan 24, 2017	32.51	32.61	32.29	32.51
2976	NYSE	BME	Mon, Jan 23, 2017	32.49	32.67	32.22	32.57
2975	NYSE	BME	Fri, Jan 20, 2017	32.25	32.69	32.22	32.67
2974	NYSE	BME	Thu, Jan 19, 2017	32.62	32.79	32.32	32.34
2973	NYSE	BME	Wed, Jan 18, 2017	32.79	33.75	32.42	32.66
2972	NYSE	BME	Tue, Jan 17, 2017	33.48	33.50	32.88	32.88
2971	NYSE	BME	Fri, Jan 13, 2017	33.32	33.65	33.26	33.65
2970	NYSE	BME	Thu, Jan 12, 2017	33.51	33.53	33.00	33.33
2969	NYSE	BME	Wed, Jan 11, 2017	33.57	33.63	33.37	33.58
2968	NYSE	BME	Tue, Jan 10, 2017	33.40	33.62	33.15	33.22
2967	NYSE	BME	Mon, Jan 9, 2017	33.11	33.20	32.97	33.20
2966	NYSE	BME	Fri, Jan 6, 2017	33.00	33.00	32.75	32.85
2965	NYSE	BME	Thu, Jan 5, 2017	32.93	32.93	32.42	32.78
2964	NYSE	BME	Wed, Jan 4, 2017	32.65	32.80	32.24	32.72
2963	NYSE	BME	Tue, Jan 3, 2017	31.77	32.35	31.77	32.35
2962	NYSE	BME	Fri, Dec 30, 2016	31.99	32.08	31.60	31.75
2961	NYSE	BME	Thu, Dec 29, 2016	31.88	32.09	31.61	31.72
2960	NYSE	BME	Wed, Dec 28, 2016	32.63	32.65	31.55	31.61
2959	NYSE	BME	Tue, Dec 27, 2016	32.23	32.74	32.23	32.43
2958	NYSE	BME	Fri, Dec 23, 2016	31.85	32.13	31.75	32.06
2957	NYSE	BME	Thu, Dec 22, 2016	31.90	32.41	31.69	32.10
2956	NYSE	BME	Wed, Dec 21, 2016	31.56	32.10	31.56	31.95
2955	NYSE	BME	Tue, Dec 20, 2016	32.26	32.62	31.55	31.55
2954	NYSE	BME	Mon, Dec 19, 2016	32.62	32.68	32.24	32.24
2953	NYSE	BME	Fri, Dec 16, 2016	33.35	33.38	32.31	32.35
2952	NYSE	BME	Thu, Dec 15, 2016	32.96	33.52	32.96	33.25
2951	NYSE	BME	Wed, Dec 14, 2016	33.83	33.84	33.67	32.94
2950	NYSE	BME	Tue, Dec 13, 2016	33.20	33.80	33.20	33.72
2949	NYSE	BME	Mon, Dec 12, 2016	33.42	33.92	33.25	33.38
2948	NYSE	BME	Fri, Dec 9, 2016	33.45	33.97	33.05	33.18
2947	NYSE	BME	Thu, Dec 8, 2016	33.26	33.68	33.01	33.01
2946	NYSE	BME	Wed, Dec 7, 2016	34.32	34.44	33.58	33.58
2945	NYSE	BME	Tue, Dec 6, 2016	34.51	34.59	34.12	34.38
2944	NYSE	BME	Mon, Dec 5, 2016	34.85	35.09	34.14	34.61
2943	NYSE	BME	Fri, Dec 2, 2016	34.44	35.14	34.44	34.85
2942	NYSE	BME	Thu, Dec 1, 2016	33.90	35.13	33.90	34.76
2941	NYSE	BME	Wed, Nov 30, 2016	34.22	34.43	33.80	34.08
2940	NYSE	BME	Tue, Nov 29, 2016	33.92	34.64	33.71	34.42
2939	NYSE	BME	Mon, Nov 28, 2016	34.12	34.40	33.42	33.65
2938	NYSE	BME	Fri, Nov 25, 2016	34.01	34.61	33.98	34.45
2937	NYSE	BME	Wed, Nov 23, 2016	34.50	34.82	33.73	33.73
2936	NYSE	BME	Tue, Nov 22, 2016	34.25	35.02	34.25	34.77
2935	NYSE	BME	Mon, Nov 21, 2016	34.99	35.63	34.16	34.18
2934	NYSE	BME	Fri, Nov 18, 2016	35.38	35.68	34.76	34.97
2933	NYSE	BME	Thu, Nov 17, 2016	35.82	36.19	34.76	35.10
2932	NYSE	BME	Wed, Nov 16, 2016	35.41	35.88	35.14	35.55
2931	NYSE	BME	Tue, Nov 15, 2016	36.40	36.40	34.75	35.79
2930	NYSE	BME	Mon, Nov 14, 2016	36.03	36.28	35.06	36.18
2929	NYSE	BME	Fri, Nov 11, 2016	35.48	36.05	34.83	35.70
2928	NYSE	BME	Thu, Nov 10, 2016	34.18	36.00	34.18	35.83
2927	NYSE	BME	Wed, Nov 9, 2016	33.00	34.57	32.65	34.37
2926	NYSE	BME	Tue, Nov 8, 2016	31.93	32.26	31.52	32.19
2925	NYSE	BME	Mon, Nov 7, 2016	31.49	31.96	31.25	31.82
2924	NYSE	BME	Fri, Nov 4, 2016	31.04	31.26	30.91	31.03
2923	NYSE	BME	Thu, Nov 3, 2016	31.38	31.40	30.82	30.96
2922	NYSE	BME	Wed, Nov 2, 2016	31.57	31.84	31.10	31.38
2921	NYSE	BME	Tue, Nov 1, 2016	32.65	32.80	31.61	31.70
2920	NYSE	BME	Mon, Oct 31, 2016	33.05	33.10	32.47	32.74
2919	NYSE	BME	Fri, Oct 28, 2016	32.67	32.72	32.41	32.70
2918	NYSE	BME	Thu, Oct 27, 2016	33.47	33.47	32.64	32.84
2917	NYSE	BME	Wed, Oct 26, 2016	33.26	33.72	33.12	33.28
2916	NYSE	BME	Tue, Oct 25, 2016	33.70	33.91	33.24	33.28
2915	NYSE	BME	Mon, Oct 24, 2016	33.77	34.17	33.49	33.84
2914	NYSE	BME	Fri, Oct 21, 2016	33.35	33.91	33.21	33.88
2913	NYSE	BME	Thu, Oct 20, 2016	33.26	33.60	33.10	33.25
2912	NYSE	BME	Wed, Oct 19, 2016	33.05	33.54	33.05	33.43
2911	NYSE	BME	Tue, Oct 18, 2016	32.90	33.31	32.88	33.03
2910	NYSE	BME	Mon, Oct 17, 2016	33.26	33.45	32.51	32.82
2909	NYSE	BME	Fri, Oct 14, 2016	33.48	33.57	33.13	33.43
2908	NYSE	BME	Thu, Oct 13, 2016	33.20	33.50	33.17	33.23
2907	NYSE	BME	Wed, Oct 12, 2016	33.81	34.04	33.21	33.39
2906	NYSE	BME	Tue, Oct 11, 2016	34.56	34.61	33.88	33.76
2905	NYSE	BME	Mon, Oct 10, 2016	34.64	34.73	34.38	34.71
2904	NYSE	BME	Fri, Oct 7, 2016	34.48	34.72	34.27	34.41
2903	NYSE	BME	Thu, Oct 6, 2016	34.60	34.78	34.45	34.49
2902	NYSE	BME	Wed, Oct 5, 2016	34.36	34.70	34.36	34.59
2901	NYSE	BME	Tue, Oct 4, 2016	34.56	34.56	34.25	34.48
2900	NYSE	BME	Mon, Oct 3, 2016	34.41	34.55	34.16	34.53
2899	NYSE	BME	Fri, Sep 30, 2016	34.45	34.61	34.23	34.36
2898	NYSE	BME	Thu, Sep 29, 2016	35.21	35.21	34.07	34.24
2897	NYSE	BME	Wed, Sep 28, 2016	35.13	35.21	34.91	35.10
2896	NYSE	BME	Tue, Sep 27, 2016	34.81	35.13	34.77	35.13
2895	NYSE	BME	Mon, Sep 26, 2016	35.18	35.32	34.63	34.63
2894	NYSE	BME	Fri, Sep 23, 2016	35.28	35.46	35.16	35.39
2893	NYSE	BME	Thu, Sep 22, 2016	34.94	35.51	34.89	35.33
2892	NYSE	BME	Wed, Sep 21, 2016	34.71	35.17	34.71	35.10
2891	NYSE	BME	Tue, Sep 20, 2016	34.73	35.15	34.63	34.63
2890	NYSE	BME	Mon, Sep 19, 2016	34.77	35.14	34.71	34.71
2889	NYSE	BME	Fri, Sep 16, 2016	34.78	34.99	34.54	34.70
2888	NYSE	BME	Thu, Sep 15, 2016	34.66	34.98	34.54	34.59
2887	NYSE	BME	Wed, Sep 14, 2016	34.36	34.75	34.26	34.61
2886	NYSE	BME	Tue, Sep 13, 2016	34.44	34.60	33.97	34.33
2885	NYSE	BME	Mon, Sep 12, 2016	34.42	34.70	34.28	34.43
2884	NYSE	BME	Fri, Sep 9, 2016	34.86	34.86	34.50	34.50
2883	NYSE	BME	Thu, Sep 8, 2016	34.63	35.03	34.63	34.96
2882	NYSE	BME	Wed, Sep 7, 2016	35.00	35.70	34.51	34.66
2881	NYSE	BME	Tue, Sep 6, 2016	34.43	34.84	34.41	34.66
2880	NYSE	BME	Fri, Sep 2, 2016	34.51	34.81	34.38	34.43
2879	NYSE	BME	Thu, Sep 1, 2016	34.82	35.00	34.36	34.50
2878	NYSE	BME	Wed, Aug 31, 2016	34.79	35.02	34.56	34.78
2877	NYSE	BME	Tue, Aug 30, 2016	34.73	34.85	34.56	34.65
2876	NYSE	BME	Mon, Aug 29, 2016	34.88	34.94	34.71	34.88
2875	NYSE	BME	Fri, Aug 26, 2016	34.86	35.19	34.75	35.02
2874	NYSE	BME	Thu, Aug 25, 2016	35.08	35.36	34.60	34.68
2873	NYSE	BME	Wed, Aug 24, 2016	35.26	35.56	35.06	35.21
2872	NYSE	BME	Tue, Aug 23, 2016	35.42	36.45	35.28	35.30
2871	NYSE	BME	Mon, Aug 22, 2016	35.31	35.59	35.26	35.54
2870	NYSE	BME	Fri, Aug 19, 2016	35.30	35.49	35.27	35.35
2869	NYSE	BME	Thu, Aug 18, 2016	35.63	35.77	35.33	35.36
2868	NYSE	BME	Wed, Aug 17, 2016	35.68	35.68	35.32	35.61
2867	NYSE	BME	Tue, Aug 16, 2016	35.84	35.86	35.45	35.52
2866	NYSE	BME	Mon, Aug 15, 2016	35.45	35.80	35.45	35.72
2865	NYSE	BME	Fri, Aug 12, 2016	35.25	35.65	35.25	35.45
2864	NYSE	BME	Thu, Aug 11, 2016	35.32	35.58	35.27	35.30
2863	NYSE	BME	Wed, Aug 10, 2016	36.00	36.02	35.29	35.22
2862	NYSE	BME	Tue, Aug 9, 2016	35.67	36.09	35.67	35.85
2861	NYSE	BME	Mon, Aug 8, 2016	35.74	35.91	35.70	35.70
2860	NYSE	BME	Fri, Aug 5, 2016	35.79	36.05	35.71	35.91
2859	NYSE	BME	Thu, Aug 4, 2016	36.24	36.49	35.64	35.68
2858	NYSE	BME	Wed, Aug 3, 2016	36.00	36.42	35.96	36.07
2857	NYSE	BME	Tue, Aug 2, 2016	36.08	36.46	35.90	36.11
2856	NYSE	BME	Mon, Aug 1, 2016	36.11	36.29	36.05	36.23
2855	NYSE	BME	Fri, Jul 29, 2016	36.23	36.23	35.88	36.10
2854	NYSE	BME	Thu, Jul 28, 2016	35.63	36.26	35.63	36.03
2853	NYSE	BME	Wed, Jul 27, 2016	35.75	35.85	35.19	35.79
2852	NYSE	BME	Tue, Jul 26, 2016	35.61	36.04	35.61	35.61
2851	NYSE	BME	Mon, Jul 25, 2016	35.85	36.00	35.60	35.81
2850	NYSE	BME	Fri, Jul 22, 2016	35.80	36.13	35.65	35.73
2849	NYSE	BME	Thu, Jul 21, 2016	35.68	36.18	35.68	35.93
2848	NYSE	BME	Wed, Jul 20, 2016	35.21	36.34	35.21	35.90
2847	NYSE	BME	Tue, Jul 19, 2016	35.46	35.91	35.27	35.32
2846	NYSE	BME	Mon, Jul 18, 2016	35.28	35.65	35.10	35.45
2845	NYSE	BME	Fri, Jul 15, 2016	35.84	36.07	35.31	35.48
2844	NYSE	BME	Thu, Jul 14, 2016	35.90	36.12	35.59	35.71
2843	NYSE	BME	Wed, Jul 13, 2016	36.25	36.25	35.50	35.73
2842	NYSE	BME	Tue, Jul 12, 2016	36.57	36.61	35.90	36.04
2841	NYSE	BME	Mon, Jul 11, 2016	35.94	36.64	35.94	36.03
2840	NYSE	BME	Fri, Jul 8, 2016	36.06	36.26	35.79	36.09
2839	NYSE	BME	Thu, Jul 7, 2016	36.10	36.10	35.86	35.89
2838	NYSE	BME	Wed, Jul 6, 2016	35.77	36.06	35.23	36.06
2837	NYSE	BME	Tue, Jul 5, 2016	35.55	35.88	35.44	35.66
2836	NYSE	BME	Fri, Jul 1, 2016	35.21	35.89	35.21	35.88
2835	NYSE	BME	Thu, Jun 30, 2016	35.77	35.85	35.12	35.62
2834	NYSE	BME	Wed, Jun 29, 2016	35.93	35.95	35.36	35.51
2833	NYSE	BME	Tue, Jun 28, 2016	35.01	35.95	34.46	35.95
2832	NYSE	BME	Mon, Jun 27, 2016	34.80	34.89	34.25	34.47
2831	NYSE	BME	Fri, Jun 24, 2016	34.78	35.44	34.60	34.88
2830	NYSE	BME	Thu, Jun 23, 2016	36.05	36.05	35.43	35.73
2829	NYSE	BME	Wed, Jun 22, 2016	35.56	36.43	35.40	36.04
2828	NYSE	BME	Tue, Jun 21, 2016	35.26	35.64	35.13	35.31
2827	NYSE	BME	Mon, Jun 20, 2016	34.86	35.63	34.76	35.24
2826	NYSE	BME	Fri, Jun 17, 2016	35.00	35.13	34.78	34.96
2825	NYSE	BME	Thu, Jun 16, 2016	35.05	35.50	35.01	35.01
2824	NYSE	BME	Wed, Jun 15, 2016	34.96	35.50	34.96	35.30
2823	NYSE	BME	Tue, Jun 14, 2016	34.98	35.46	34.98	35.03
2822	NYSE	BME	Mon, Jun 13, 2016	35.15	35.42	35.00	35.18
2821	NYSE	BME	Fri, Jun 10, 2016	36.34	36.42	35.11	35.03
2820	NYSE	BME	Thu, Jun 9, 2016	36.65	36.70	36.15	36.29
2819	NYSE	BME	Wed, Jun 8, 2016	36.65	37.08	36.29	36.80
2818	NYSE	BME	Tue, Jun 7, 2016	36.80	36.80	36.18	36.59
2817	NYSE	BME	Mon, Jun 6, 2016	36.60	37.07	36.40	37.05
2816	NYSE	BME	Fri, Jun 3, 2016	36.01	36.49	36.01	36.48
2815	NYSE	BME	Thu, Jun 2, 2016	36.64	37.23	36.00	36.28
2814	NYSE	BME	Wed, Jun 1, 2016	37.76	37.93	36.50	36.90
2813	NYSE	BME	Tue, May 31, 2016	37.52	38.39	37.52	38.06
2812	NYSE	BME	Fri, May 27, 2016	37.48	38.10	37.26	37.71
2811	NYSE	BME	Thu, May 26, 2016	37.91	38.04	37.26	37.26
2810	NYSE	BME	Wed, May 25, 2016	38.23	38.54	37.56	38.25
2809	NYSE	BME	Tue, May 24, 2016	37.84	38.45	37.67	37.99
2808	NYSE	BME	Mon, May 23, 2016	37.84	37.84	37.54	37.59
2807	NYSE	BME	Fri, May 20, 2016	36.83	37.90	36.83	37.90
2806	NYSE	BME	Thu, May 19, 2016	37.17	37.44	36.75	36.97
2805	NYSE	BME	Wed, May 18, 2016	37.04	37.51	37.04	37.29
2804	NYSE	BME	Tue, May 17, 2016	36.86	37.72	36.86	37.05
2803	NYSE	BME	Mon, May 16, 2016	36.97	37.25	36.75	36.91
2802	NYSE	BME	Fri, May 13, 2016	36.60	37.17	36.46	36.77
2801	NYSE	BME	Thu, May 12, 2016	36.90	37.09	36.50	36.79
2800	NYSE	BME	Wed, May 11, 2016	37.02	37.72	36.50	36.96
2799	NYSE	BME	Tue, May 10, 2016	36.81	37.24	36.50	37.05
2798	NYSE	BME	Mon, May 9, 2016	36.51	36.70	36.50	36.51
2797	NYSE	BME	Fri, May 6, 2016	36.65	36.65	36.15	36.19
2796	NYSE	BME	Thu, May 5, 2016	36.00	36.99	36.00	36.56
2795	NYSE	BME	Wed, May 4, 2016	36.48	36.77	36.01	36.01
2794	NYSE	BME	Tue, May 3, 2016	36.48	36.99	36.40	36.47
2793	NYSE	BME	Mon, May 2, 2016	36.86	37.40	36.13	36.81
2792	NYSE	BME	Fri, Apr 29, 2016	36.91	37.31	36.56	36.64
2791	NYSE	BME	Thu, Apr 28, 2016	37.18	37.50	36.58	36.92
2790	NYSE	BME	Wed, Apr 27, 2016	37.12	37.50	37.11	37.34
2789	NYSE	BME	Tue, Apr 26, 2016	37.38	37.87	37.10	37.29
2788	NYSE	BME	Mon, Apr 25, 2016	37.01	37.48	36.99	37.31
2787	NYSE	BME	Fri, Apr 22, 2016	37.18	37.48	37.00	37.33
2786	NYSE	BME	Thu, Apr 21, 2016	37.29	37.47	36.98	37.41
2785	NYSE	BME	Wed, Apr 20, 2016	36.94	37.50	36.60	37.44
2784	NYSE	BME	Tue, Apr 19, 2016	36.72	37.25	36.55	36.72
2783	NYSE	BME	Mon, Apr 18, 2016	36.17	36.96	36.01	36.85
2782	NYSE	BME	Fri, Apr 15, 2016	36.68	36.92	36.52	36.76
2781	NYSE	BME	Thu, Apr 14, 2016	37.48	37.48	36.51	36.94
2780	NYSE	BME	Wed, Apr 13, 2016	37.40	37.48	36.75	37.20
2779	NYSE	BME	Tue, Apr 12, 2016	37.32	37.50	36.74	37.22
2778	NYSE	BME	Mon, Apr 11, 2016	37.09	37.50	36.62	37.49
2777	NYSE	BME	Fri, Apr 8, 2016	36.60	37.30	36.60	37.30
2776	NYSE	BME	Thu, Apr 7, 2016	36.60	37.38	36.60	36.68
2775	NYSE	BME	Wed, Apr 6, 2016	35.25	36.99	35.17	36.95
2774	NYSE	BME	Tue, Apr 5, 2016	36.07	36.07	36.07	35.32
2773	NYSE	BME	Mon, Apr 4, 2016	35.54	36.21	35.54	36.07
2772	NYSE	BME	Fri, Apr 1, 2016	35.03	36.07	34.93	35.94
2771	NYSE	BME	Thu, Mar 31, 2016	35.50	35.50	34.61	35.46
2770	NYSE	BME	Wed, Mar 30, 2016	34.95	35.40	34.65	35.40
2769	NYSE	BME	Tue, Mar 29, 2016	34.53	34.79	34.46	34.98
2768	NYSE	BME	Mon, Mar 28, 2016	34.43	34.81	34.20	34.81
2767	NYSE	BME	Thu, Mar 24, 2016	35.01	35.49	34.50	34.66
2766	NYSE	BME	Wed, Mar 23, 2016	35.30	35.73	34.82	35.24
2765	NYSE	BME	Tue, Mar 22, 2016	34.99	35.89	34.61	35.61
2764	NYSE	BME	Mon, Mar 21, 2016	34.06	35.29	34.01	35.28
2763	NYSE	BME	Fri, Mar 18, 2016	34.10	35.17	33.88	34.66
2762	NYSE	BME	Thu, Mar 17, 2016	34.35	34.47	33.83	34.36
2761	NYSE	BME	Wed, Mar 16, 2016	34.57	35.51	34.23	34.41
2760	NYSE	BME	Tue, Mar 15, 2016	35.27	35.27	35.27	34.98
2759	NYSE	BME	Mon, Mar 14, 2016	35.76	36.44	35.26	35.26
2758	NYSE	BME	Fri, Mar 11, 2016	35.95	35.95	35.95	35.92
2757	NYSE	BME	Thu, Mar 10, 2016	36.00	36.00	36.00	35.95
2756	NYSE	BME	Wed, Mar 9, 2016	35.86	36.40	35.86	36.00
2755	NYSE	BME	Tue, Mar 8, 2016	35.25	36.55	35.01	36.34
2754	NYSE	BME	Mon, Mar 7, 2016	34.64	35.64	34.57	35.38
2753	NYSE	BME	Fri, Mar 4, 2016	35.02	35.55	34.90	34.95
2752	NYSE	BME	Thu, Mar 3, 2016	35.42	35.42	35.42	35.03
2751	NYSE	BME	Wed, Mar 2, 2016	35.39	35.91	34.44	35.42
2750	NYSE	BME	Tue, Mar 1, 2016	34.83	35.28	34.21	35.22
2749	NYSE	BME	Mon, Feb 29, 2016	35.15	35.15	34.44	34.85
2748	NYSE	BME	Fri, Feb 26, 2016	35.15	35.15	34.06	35.04
2747	NYSE	BME	Thu, Feb 25, 2016	34.88	35.00	33.92	34.99
2746	NYSE	BME	Wed, Feb 24, 2016	33.93	34.69	33.53	34.53
2745	NYSE	BME	Tue, Feb 23, 2016	32.99	34.49	32.99	34.02
2744	NYSE	BME	Mon, Feb 22, 2016	33.28	33.62	32.92	33.19
2743	NYSE	BME	Fri, Feb 19, 2016	33.19	33.56	32.82	32.95
2742	NYSE	BME	Thu, Feb 18, 2016	33.93	34.60	33.17	33.45
2741	NYSE	BME	Wed, Feb 17, 2016	33.21	34.60	33.18	34.21
2740	NYSE	BME	Tue, Feb 16, 2016	32.76	33.39	32.50	33.30
2739	NYSE	BME	Fri, Feb 12, 2016	31.19	32.47	31.10	32.13
2738	NYSE	BME	Thu, Feb 11, 2016	32.50	32.69	29.67	31.60
2737	NYSE	BME	Wed, Feb 10, 2016	32.01	32.93	32.01	32.75
2736	NYSE	BME	Tue, Feb 9, 2016	32.38	33.46	31.10	32.04
2735	NYSE	BME	Mon, Feb 8, 2016	33.00	33.51	32.09	32.85
2734	NYSE	BME	Fri, Feb 5, 2016	34.50	34.71	33.34	33.86
2733	NYSE	BME	Thu, Feb 4, 2016	34.81	34.89	34.51	34.77
2732	NYSE	BME	Wed, Feb 3, 2016	35.05	35.33	34.50	35.01
2731	NYSE	BME	Tue, Feb 2, 2016	35.18	35.25	34.92	34.97
2730	NYSE	BME	Mon, Feb 1, 2016	35.49	35.85	35.01	35.37
2729	NYSE	BME	Fri, Jan 29, 2016	35.14	36.00	35.00	35.51
2728	NYSE	BME	Thu, Jan 28, 2016	35.58	35.95	34.87	34.87
2727	NYSE	BME	Wed, Jan 27, 2016	36.92	36.98	35.21	35.68
2726	NYSE	BME	Tue, Jan 26, 2016	35.38	37.42	35.20	36.28
2725	NYSE	BME	Mon, Jan 25, 2016	35.60	36.24	35.33	35.38
2724	NYSE	BME	Fri, Jan 22, 2016	34.64	36.35	34.64	36.33
2723	NYSE	BME	Thu, Jan 21, 2016	35.00	35.29	34.45	34.52
2722	NYSE	BME	Wed, Jan 20, 2016	36.51	36.85	32.85	35.03
2721	NYSE	BME	Tue, Jan 19, 2016	38.50	38.50	36.92	37.01
2720	NYSE	BME	Fri, Jan 15, 2016	36.88	37.29	36.61	36.73
2719	NYSE	BME	Thu, Jan 14, 2016	38.30	38.30	37.17	37.61
2718	NYSE	BME	Wed, Jan 13, 2016	38.10	39.53	38.00	38.29
2717	NYSE	BME	Tue, Jan 12, 2016	38.05	39.25	37.47	38.27
2716	NYSE	BME	Mon, Jan 11, 2016	38.55	38.55	37.09	37.91
2715	NYSE	BME	Fri, Jan 8, 2016	38.15	39.42	38.15	38.51
2714	NYSE	BME	Thu, Jan 7, 2016	38.47	39.44	38.01	38.01
2713	NYSE	BME	Wed, Jan 6, 2016	39.00	39.12	38.69	38.87
2712	NYSE	BME	Tue, Jan 5, 2016	39.59	39.59	38.63	39.18
2711	NYSE	BME	Mon, Jan 4, 2016	38.52	39.99	38.52	39.12
2710	NYSE	BME	Thu, Dec 31, 2015	39.55	40.41	39.20	39.35
2709	NYSE	BME	Wed, Dec 30, 2015	39.47	39.51	38.65	39.02
2708	NYSE	BME	Tue, Dec 29, 2015	39.92	39.92	39.19	39.29
2707	NYSE	BME	Mon, Dec 28, 2015	39.00	40.99	38.71	39.83
2706	NYSE	BME	Thu, Dec 24, 2015	38.58	38.78	37.75	37.99
2705	NYSE	BME	Wed, Dec 23, 2015	38.36	38.82	38.00	38.24
2704	NYSE	BME	Tue, Dec 22, 2015	37.65	38.38	37.55	37.87
2703	NYSE	BME	Mon, Dec 21, 2015	38.30	38.40	37.60	37.66
2702	NYSE	BME	Fri, Dec 18, 2015	39.45	39.64	37.82	38.23
2701	NYSE	BME	Thu, Dec 17, 2015	40.27	40.27	39.23	39.51
2700	NYSE	BME	Wed, Dec 16, 2015	38.35	40.94	38.35	40.59
2699	NYSE	BME	Tue, Dec 15, 2015	41.96	42.44	41.48	42.36
2698	NYSE	BME	Mon, Dec 14, 2015	42.30	42.66	40.92	41.52
2697	NYSE	BME	Fri, Dec 11, 2015	42.20	42.68	42.05	42.26
2696	NYSE	BME	Thu, Dec 10, 2015	42.80	43.04	42.27	42.50
2695	NYSE	BME	Wed, Dec 9, 2015	42.92	43.47	42.51	42.69
2694	NYSE	BME	Tue, Dec 8, 2015	42.64	43.35	41.95	42.80
2693	NYSE	BME	Mon, Dec 7, 2015	41.87	42.57	41.34	41.68
2692	NYSE	BME	Fri, Dec 4, 2015	42.18	42.86	41.69	42.17
2691	NYSE	BME	Thu, Dec 3, 2015	43.09	43.09	41.80	42.02
2690	NYSE	BME	Wed, Dec 2, 2015	42.87	43.64	42.34	43.00
2689	NYSE	BME	Tue, Dec 1, 2015	42.54	43.38	42.36	42.60
2688	NYSE	BME	Mon, Nov 30, 2015	42.62	42.83	42.28	42.33
2687	NYSE	BME	Fri, Nov 27, 2015	42.49	42.85	41.36	42.85
2686	NYSE	BME	Wed, Nov 25, 2015	41.35	42.46	41.35	42.45
2685	NYSE	BME	Tue, Nov 24, 2015	40.85	41.78	40.70	41.35
2684	NYSE	BME	Mon, Nov 23, 2015	41.12	41.20	40.73	40.89
2683	NYSE	BME	Fri, Nov 20, 2015	40.81	41.41	40.81	41.13
2682	NYSE	BME	Thu, Nov 19, 2015	40.50	41.71	40.30	40.59
2681	NYSE	BME	Wed, Nov 18, 2015	40.59	40.94	40.42	40.66
2680	NYSE	BME	Tue, Nov 17, 2015	40.49	40.79	40.19	40.42
2679	NYSE	BME	Mon, Nov 16, 2015	40.26	40.62	40.25	40.53
2678	NYSE	BME	Fri, Nov 13, 2015	40.97	41.10	39.66	40.61
2677	NYSE	BME	Thu, Nov 12, 2015	41.83	41.97	41.05	41.11
2676	NYSE	BME	Wed, Nov 11, 2015	42.25	42.46	42.08	42.41
2675	NYSE	BME	Tue, Nov 10, 2015	42.22	42.50	41.96	42.14
2674	NYSE	BME	Mon, Nov 9, 2015	41.98	42.76	41.76	42.01
2673	NYSE	BME	Fri, Nov 6, 2015	42.34	43.04	42.00	42.11
2672	NYSE	BME	Thu, Nov 5, 2015	42.50	42.67	41.77	42.12
2671	NYSE	BME	Wed, Nov 4, 2015	42.85	42.85	42.08	42.26
2670	NYSE	BME	Tue, Nov 3, 2015	43.27	43.29	42.51	42.85
2669	NYSE	BME	Mon, Nov 2, 2015	41.59	43.38	41.57	43.27
2668	NYSE	BME	Fri, Oct 30, 2015	41.20	41.89	40.57	41.09
2667	NYSE	BME	Thu, Oct 29, 2015	40.85	42.29	40.85	40.92
2666	NYSE	BME	Wed, Oct 28, 2015	41.08	41.56	40.51	40.81
2665	NYSE	BME	Tue, Oct 27, 2015	39.96	41.26	39.75	40.91
2664	NYSE	BME	Mon, Oct 26, 2015	39.70	40.13	39.35	39.69
2663	NYSE	BME	Fri, Oct 23, 2015	38.61	39.65	38.61	39.61
2662	NYSE	BME	Thu, Oct 22, 2015	39.62	39.62	38.16	38.19
2661	NYSE	BME	Wed, Oct 21, 2015	40.46	40.46	39.08	39.27
2660	NYSE	BME	Tue, Oct 20, 2015	40.57	41.05	40.05	40.21
2659	NYSE	BME	Mon, Oct 19, 2015	40.62	41.59	40.36	40.77
2658	NYSE	BME	Fri, Oct 16, 2015	40.39	41.13	40.20	40.91
2657	NYSE	BME	Thu, Oct 15, 2015	40.35	40.35	39.57	40.18
2656	NYSE	BME	Wed, Oct 14, 2015	40.58	40.58	40.00	40.03
2655	NYSE	BME	Tue, Oct 13, 2015	40.24	40.34	39.52	40.25
2654	NYSE	BME	Mon, Oct 12, 2015	40.01	41.00	40.00	40.50
2653	NYSE	BME	Fri, Oct 9, 2015	39.83	40.27	39.41	39.69
2652	NYSE	BME	Thu, Oct 8, 2015	39.30	39.97	39.30	39.67
2651	NYSE	BME	Wed, Oct 7, 2015	39.41	39.94	39.22	39.67
2650	NYSE	BME	Tue, Oct 6, 2015	40.04	40.10	39.20	39.44
2649	NYSE	BME	Mon, Oct 5, 2015	41.10	41.10	39.69	40.23
2648	NYSE	BME	Fri, Oct 2, 2015	39.11	40.59	38.41	40.20
2647	NYSE	BME	Thu, Oct 1, 2015	37.97	39.50	37.62	39.50
2646	NYSE	BME	Wed, Sep 30, 2015	37.70	38.86	37.53	37.56
2645	NYSE	BME	Tue, Sep 29, 2015	36.61	37.99	36.45	37.20
2644	NYSE	BME	Mon, Sep 28, 2015	39.85	40.54	36.46	36.57
2643	NYSE	BME	Fri, Sep 25, 2015	41.16	42.05	39.85	39.90
2642	NYSE	BME	Thu, Sep 24, 2015	41.95	42.00	40.81	40.81
2641	NYSE	BME	Wed, Sep 23, 2015	42.45	43.38	41.90	41.95
2640	NYSE	BME	Tue, Sep 22, 2015	43.03	43.93	42.33	42.84
2639	NYSE	BME	Mon, Sep 21, 2015	44.94	45.40	43.10	43.30
2638	NYSE	BME	Fri, Sep 18, 2015	44.34	45.58	43.50	44.45
2637	NYSE	BME	Thu, Sep 17, 2015	42.65	45.10	42.63	44.70
2636	NYSE	BME	Wed, Sep 16, 2015	43.10	43.21	42.73	42.79
2635	NYSE	BME	Tue, Sep 15, 2015	42.62	43.20	42.24	42.72
2634	NYSE	BME	Mon, Sep 14, 2015	42.69	43.17	41.95	42.70
2633	NYSE	BME	Fri, Sep 11, 2015	42.43	43.17	42.19	42.39
2632	NYSE	BME	Thu, Sep 10, 2015	42.60	42.85	42.33	42.65
2631	NYSE	BME	Wed, Sep 9, 2015	43.74	43.74	42.00	42.59
2630	NYSE	BME	Tue, Sep 8, 2015	43.70	44.00	42.26	42.27
2629	NYSE	BME	Fri, Sep 4, 2015	42.45	43.16	42.29	42.82
2628	NYSE	BME	Thu, Sep 3, 2015	46.20	46.50	42.51	42.60
2627	NYSE	BME	Wed, Sep 2, 2015	46.74	47.03	45.36	45.66
2626	NYSE	BME	Tue, Sep 1, 2015	45.50	47.39	45.50	46.77
2625	NYSE	BME	Mon, Aug 31, 2015	46.50	47.48	45.15	46.49
2624	NYSE	BME	Fri, Aug 28, 2015	44.50	47.49	44.50	46.91
2623	NYSE	BME	Thu, Aug 27, 2015	45.38	45.50	44.00	44.54
2622	NYSE	BME	Wed, Aug 26, 2015	45.35	45.55	44.41	45.00
2621	NYSE	BME	Tue, Aug 25, 2015	43.50	46.16	43.50	45.30
2620	NYSE	BME	Mon, Aug 24, 2015	43.53	43.53	40.85	42.53
2619	NYSE	BME	Fri, Aug 21, 2015	45.57	46.08	44.16	44.29
2618	NYSE	BME	Thu, Aug 20, 2015	47.24	47.38	45.84	46.13
2617	NYSE	BME	Wed, Aug 19, 2015	47.02	47.45	46.62	47.33
2616	NYSE	BME	Tue, Aug 18, 2015	47.46	47.59	46.89	47.36
2615	NYSE	BME	Mon, Aug 17, 2015	47.15	47.60	46.80	47.45
2614	NYSE	BME	Fri, Aug 14, 2015	47.60	47.60	46.83	47.20
2613	NYSE	BME	Thu, Aug 13, 2015	46.64	47.58	46.25	47.13
2612	NYSE	BME	Wed, Aug 12, 2015	46.51	47.51	45.79	46.32
2611	NYSE	BME	Tue, Aug 11, 2015	45.68	47.60	45.68	46.88
2610	NYSE	BME	Mon, Aug 10, 2015	46.53	47.00	45.73	45.74
2609	NYSE	BME	Fri, Aug 7, 2015	46.61	46.93	45.57	45.77
2608	NYSE	BME	Thu, Aug 6, 2015	49.91	49.94	46.70	46.70
2607	NYSE	BME	Wed, Aug 5, 2015	47.30	47.88	46.71	47.11
2606	NYSE	BME	Tue, Aug 4, 2015	45.25	47.45	45.25	46.60
2605	NYSE	BME	Mon, Aug 3, 2015	44.83	45.49	44.67	44.85
2604	NYSE	BME	Fri, Jul 31, 2015	44.76	45.02	44.48	44.64
2603	NYSE	BME	Thu, Jul 30, 2015	44.14	45.01	43.98	44.32
2602	NYSE	BME	Wed, Jul 29, 2015	44.73	44.73	44.01	44.55
2601	NYSE	BME	Tue, Jul 28, 2015	43.66	44.78	43.66	44.48
2600	NYSE	BME	Mon, Jul 27, 2015	44.24	44.32	43.02	43.70
2599	NYSE	BME	Fri, Jul 24, 2015	45.70	46.38	44.24	44.24
2598	NYSE	BME	Thu, Jul 23, 2015	47.00	47.25	45.75	46.03
2597	NYSE	BME	Wed, Jul 22, 2015	46.05	47.48	46.05	47.19
2596	NYSE	BME	Tue, Jul 21, 2015	45.64	46.82	45.32	46.11
2595	NYSE	BME	Mon, Jul 20, 2015	45.86	46.03	45.67	45.77
2594	NYSE	BME	Fri, Jul 17, 2015	45.83	45.83	45.24	45.54
2593	NYSE	BME	Thu, Jul 16, 2015	45.19	45.75	45.19	45.56
2592	NYSE	BME	Wed, Jul 15, 2015	44.56	45.14	44.54	45.06
2591	NYSE	BME	Tue, Jul 14, 2015	44.16	44.93	44.10	44.51
2590	NYSE	BME	Mon, Jul 13, 2015	42.93	44.19	42.93	44.03
2589	NYSE	BME	Fri, Jul 10, 2015	42.76	43.15	42.69	43.14
2588	NYSE	BME	Thu, Jul 9, 2015	42.33	42.68	42.21	42.29
2587	NYSE	BME	Wed, Jul 8, 2015	43.03	43.03	41.75	42.09
2586	NYSE	BME	Tue, Jul 7, 2015	43.89	44.34	42.14	43.14
2585	NYSE	BME	Mon, Jul 6, 2015	43.20	43.80	43.04	43.69
2584	NYSE	BME	Thu, Jul 2, 2015	43.53	43.68	42.85	43.37
2583	NYSE	BME	Wed, Jul 1, 2015	42.97	43.33	42.64	43.33
2582	NYSE	BME	Tue, Jun 30, 2015	42.00	42.80	41.65	42.80
2581	NYSE	BME	Mon, Jun 29, 2015	42.95	43.07	41.40	41.67
2580	NYSE	BME	Fri, Jun 26, 2015	43.68	44.12	43.06	43.13
2579	NYSE	BME	Thu, Jun 25, 2015	43.78	44.36	43.41	43.47
2578	NYSE	BME	Wed, Jun 24, 2015	43.91	44.94	43.41	43.41
2577	NYSE	BME	Tue, Jun 23, 2015	43.91	44.31	43.87	44.27
2576	NYSE	BME	Mon, Jun 22, 2015	44.50	44.53	43.71	43.93
2575	NYSE	BME	Fri, Jun 19, 2015	44.00	44.20	43.74	44.06
2574	NYSE	BME	Thu, Jun 18, 2015	43.63	44.19	43.48	44.19
2573	NYSE	BME	Wed, Jun 17, 2015	43.96	44.26	43.57	43.58
2572	NYSE	BME	Tue, Jun 16, 2015	43.90	44.71	43.70	44.05
2571	NYSE	BME	Mon, Jun 15, 2015	43.54	44.35	43.29	43.68
2570	NYSE	BME	Fri, Jun 12, 2015	44.08	44.70	43.72	43.72
2569	NYSE	BME	Thu, Jun 11, 2015	44.64	44.64	44.08	44.43
2568	NYSE	BME	Wed, Jun 10, 2015	43.02	44.50	42.20	44.50
2567	NYSE	BME	Tue, Jun 9, 2015	42.44	42.86	42.20	42.84
2566	NYSE	BME	Mon, Jun 8, 2015	42.34	42.80	42.00	42.21
2565	NYSE	BME	Fri, Jun 5, 2015	42.52	42.77	42.10	42.20
2564	NYSE	BME	Thu, Jun 4, 2015	43.22	43.71	42.26	42.80
2563	NYSE	BME	Wed, Jun 3, 2015	43.61	43.89	43.24	43.41
2562	NYSE	BME	Tue, Jun 2, 2015	43.97	44.42	43.69	43.70
2561	NYSE	BME	Mon, Jun 1, 2015	44.39	44.50	44.00	44.00
2560	NYSE	BME	Fri, May 29, 2015	44.27	44.44	43.76	44.05
2559	NYSE	BME	Thu, May 28, 2015	44.50	44.50	43.80	44.10
2558	NYSE	BME	Wed, May 27, 2015	44.00	44.44	43.70	44.44
2557	NYSE	BME	Tue, May 26, 2015	43.34	44.19	43.01	43.63
2556	NYSE	BME	Fri, May 22, 2015	43.65	44.05	43.39	43.44
2555	NYSE	BME	Thu, May 21, 2015	43.95	44.42	43.25	44.04
2554	NYSE	BME	Wed, May 20, 2015	43.96	44.50	43.42	43.88
2553	NYSE	BME	Tue, May 19, 2015	42.76	43.84	42.64	43.84
2552	NYSE	BME	Mon, May 18, 2015	42.35	42.79	42.27	42.64
2551	NYSE	BME	Fri, May 15, 2015	42.02	42.55	41.90	42.35
2550	NYSE	BME	Thu, May 14, 2015	41.76	42.58	41.76	41.99
2549	NYSE	BME	Wed, May 13, 2015	41.48	41.72	41.44	41.47
2548	NYSE	BME	Tue, May 12, 2015	41.39	41.59	41.29	41.37
2547	NYSE	BME	Mon, May 11, 2015	41.47	41.69	41.45	41.54
2546	NYSE	BME	Fri, May 8, 2015	41.66	41.69	41.38	41.46
2545	NYSE	BME	Thu, May 7, 2015	41.36	41.57	41.05	41.25
2544	NYSE	BME	Wed, May 6, 2015	41.31	41.79	41.08	41.29
2543	NYSE	BME	Tue, May 5, 2015	41.38	41.38	40.86	41.08
2542	NYSE	BME	Mon, May 4, 2015	41.38	41.55	41.01	41.44
2541	NYSE	BME	Fri, May 1, 2015	40.85	41.33	40.85	40.93
2540	NYSE	BME	Thu, Apr 30, 2015	41.65	41.69	40.80	40.97
2539	NYSE	BME	Wed, Apr 29, 2015	41.76	41.83	41.32	41.67
2538	NYSE	BME	Tue, Apr 28, 2015	42.27	42.47	41.80	41.81
2537	NYSE	BME	Mon, Apr 27, 2015	43.00	43.05	42.30	42.30
2536	NYSE	BME	Fri, Apr 24, 2015	43.22	43.22	42.60	42.95
2535	NYSE	BME	Thu, Apr 23, 2015	42.78	43.28	42.53	43.09
2534	NYSE	BME	Wed, Apr 22, 2015	42.99	42.99	42.72	42.75
2533	NYSE	BME	Tue, Apr 21, 2015	43.00	43.16	42.71	42.98
2532	NYSE	BME	Mon, Apr 20, 2015	42.96	43.32	42.64	42.71
2531	NYSE	BME	Fri, Apr 17, 2015	42.74	42.74	42.28	42.46
2530	NYSE	BME	Thu, Apr 16, 2015	43.26	43.66	42.72	42.72
2529	NYSE	BME	Wed, Apr 15, 2015	43.85	44.00	43.13	43.14
2528	NYSE	BME	Tue, Apr 14, 2015	44.46	44.46	43.73	43.82
2527	NYSE	BME	Mon, Apr 13, 2015	44.01	44.44	44.01	44.23
2526	NYSE	BME	Fri, Apr 10, 2015	44.24	44.35	43.88	44.21
2525	NYSE	BME	Thu, Apr 9, 2015	43.23	44.34	43.23	43.81
2524	NYSE	BME	Wed, Apr 8, 2015	42.91	43.20	42.80	43.13
2523	NYSE	BME	Tue, Apr 7, 2015	42.71	43.01	42.67	43.01
2522	NYSE	BME	Mon, Apr 6, 2015	42.34	43.01	41.79	42.38
2521	NYSE	BME	Thu, Apr 2, 2015	42.50	43.18	42.31	43.07
2520	NYSE	BME	Wed, Apr 1, 2015	43.16	43.16	42.30	42.32
2519	NYSE	BME	Tue, Mar 31, 2015	43.37	43.37	42.81	43.00
2518	NYSE	BME	Mon, Mar 30, 2015	43.06	43.37	42.90	43.25
2517	NYSE	BME	Fri, Mar 27, 2015	42.91	43.06	42.44	42.74
2516	NYSE	BME	Thu, Mar 26, 2015	42.73	42.90	42.02	42.80
2515	NYSE	BME	Wed, Mar 25, 2015	43.42	43.52	42.58	42.98
2514	NYSE	BME	Tue, Mar 24, 2015	43.20	43.50	43.19	43.46
2513	NYSE	BME	Mon, Mar 23, 2015	43.20	43.80	43.00	43.22
2512	NYSE	BME	Fri, Mar 20, 2015	42.99	43.57	42.76	43.30
2511	NYSE	BME	Thu, Mar 19, 2015	42.78	43.11	42.50	42.61
2510	NYSE	BME	Wed, Mar 18, 2015	42.65	43.10	42.34	42.67
2509	NYSE	BME	Tue, Mar 17, 2015	43.14	43.25	42.75	42.82
2508	NYSE	BME	Mon, Mar 16, 2015	44.14	44.53	43.01	43.01
2507	NYSE	BME	Fri, Mar 13, 2015	44.40	44.68	43.99	44.13
2506	NYSE	BME	Thu, Mar 12, 2015	43.02	44.69	43.02	44.06
2505	NYSE	BME	Wed, Mar 11, 2015	43.12	43.83	42.78	43.23
2504	NYSE	BME	Tue, Mar 10, 2015	43.16	43.25	42.91	42.85
2503	NYSE	BME	Mon, Mar 9, 2015	43.61	43.61	42.51	43.30
2502	NYSE	BME	Fri, Mar 6, 2015	44.14	44.14	43.34	43.43
2501	NYSE	BME	Thu, Mar 5, 2015	43.24	44.62	43.15	44.00
2500	NYSE	BME	Wed, Mar 4, 2015	42.97	43.00	42.60	43.00
2499	NYSE	BME	Tue, Mar 3, 2015	42.57	42.89	42.01	42.84
2498	NYSE	BME	Mon, Mar 2, 2015	42.44	42.89	42.34	42.88
2497	NYSE	BME	Fri, Feb 27, 2015	42.68	42.68	42.06	42.31
2496	NYSE	BME	Thu, Feb 26, 2015	41.81	42.47	41.81	42.47
2495	NYSE	BME	Wed, Feb 25, 2015	41.72	42.23	41.59	42.07
2494	NYSE	BME	Tue, Feb 24, 2015	41.43	42.17	41.19	41.93
2493	NYSE	BME	Mon, Feb 23, 2015	40.49	41.43	40.37	41.27
2492	NYSE	BME	Fri, Feb 20, 2015	39.54	40.34	39.41	40.23
2491	NYSE	BME	Thu, Feb 19, 2015	39.75	40.10	39.52	39.53
2490	NYSE	BME	Wed, Feb 18, 2015	40.26	40.59	39.84	39.89
2489	NYSE	BME	Tue, Feb 17, 2015	40.34	40.77	40.00	40.13
2488	NYSE	BME	Fri, Feb 13, 2015	40.49	40.64	40.03	40.20
2487	NYSE	BME	Thu, Feb 12, 2015	40.70	40.93	40.30	40.47
2486	NYSE	BME	Wed, Feb 11, 2015	40.29	40.97	40.04	40.68
2485	NYSE	BME	Tue, Feb 10, 2015	40.40	40.99	40.00	40.26
2484	NYSE	BME	Mon, Feb 9, 2015	40.26	41.11	40.22	40.51
2483	NYSE	BME	Fri, Feb 6, 2015	41.29	41.45	40.37	40.37
2482	NYSE	BME	Thu, Feb 5, 2015	40.62	41.80	40.62	41.28
2481	NYSE	BME	Wed, Feb 4, 2015	40.97	41.36	40.52	40.52
2480	NYSE	BME	Tue, Feb 3, 2015	41.16	41.78	40.79	41.02
2479	NYSE	BME	Mon, Feb 2, 2015	41.60	41.67	41.05	41.05
2478	NYSE	BME	Fri, Jan 30, 2015	41.33	41.79	40.89	41.62
2477	NYSE	BME	Thu, Jan 29, 2015	40.90	41.55	40.51	41.48
2476	NYSE	BME	Wed, Jan 28, 2015	40.89	41.06	40.75	40.91
2475	NYSE	BME	Tue, Jan 27, 2015	40.69	41.05	40.60	40.99
2474	NYSE	BME	Mon, Jan 26, 2015	40.79	40.96	40.55	40.88
2473	NYSE	BME	Fri, Jan 23, 2015	40.28	40.79	40.08	40.65
2472	NYSE	BME	Thu, Jan 22, 2015	40.69	40.69	39.16	40.39
2471	NYSE	BME	Wed, Jan 21, 2015	40.35	40.67	40.13	40.32
2470	NYSE	BME	Tue, Jan 20, 2015	40.59	40.79	40.32	40.40
2469	NYSE	BME	Fri, Jan 16, 2015	40.85	41.00	40.32	40.50
2468	NYSE	BME	Thu, Jan 15, 2015	40.59	40.99	40.41	40.50
2467	NYSE	BME	Wed, Jan 14, 2015	40.46	41.79	40.46	40.51
2466	NYSE	BME	Tue, Jan 13, 2015	40.51	41.77	40.51	40.54
2465	NYSE	BME	Mon, Jan 12, 2015	42.25	42.25	40.25	40.40
2464	NYSE	BME	Fri, Jan 9, 2015	42.00	42.34	41.51	42.21
2463	NYSE	BME	Thu, Jan 8, 2015	42.00	42.00	41.09	41.81
2462	NYSE	BME	Wed, Jan 7, 2015	41.03	41.94	40.81	41.45
2461	NYSE	BME	Tue, Jan 6, 2015	40.92	42.39	40.52	40.79
2460	NYSE	BME	Mon, Jan 5, 2015	42.10	42.10	40.50	40.87
2459	NYSE	BME	Fri, Jan 2, 2015	43.22	43.39	41.84	42.23
2458	NYSE	BME	Wed, Dec 31, 2014	43.76	44.26	42.70	42.70
2457	NYSE	BME	Tue, Dec 30, 2014	42.27	42.97	41.75	42.97
2456	NYSE	BME	Mon, Dec 29, 2014	42.23	42.29	41.76	42.06
2455	NYSE	BME	Fri, Dec 26, 2014	41.84	42.49	41.84	42.48
2454	NYSE	BME	Wed, Dec 24, 2014	40.20	41.47	40.20	41.32
2453	NYSE	BME	Tue, Dec 23, 2014	40.89	40.89	40.09	40.34
2452	NYSE	BME	Mon, Dec 22, 2014	41.56	41.56	40.35	40.80
2451	NYSE	BME	Fri, Dec 19, 2014	42.04	42.07	41.21	41.27
2450	NYSE	BME	Thu, Dec 18, 2014	39.66	42.83	38.81	42.04
2449	NYSE	BME	Wed, Dec 17, 2014	41.39	41.99	41.02	41.27
2448	NYSE	BME	Tue, Dec 16, 2014	41.75	42.00	41.00	41.27
2447	NYSE	BME	Mon, Dec 15, 2014	43.08	43.76	41.50	41.95
2446	NYSE	BME	Fri, Dec 12, 2014	43.38	43.99	42.90	43.08
2445	NYSE	BME	Thu, Dec 11, 2014	42.74	44.44	42.51	43.86
2444	NYSE	BME	Wed, Dec 10, 2014	42.00	42.93	41.89	42.45
2443	NYSE	BME	Tue, Dec 9, 2014	42.35	42.93	41.83	41.84
2442	NYSE	BME	Mon, Dec 8, 2014	42.94	42.94	42.28	42.88
2441	NYSE	BME	Fri, Dec 5, 2014	43.53	44.40	42.58	42.95
2440	NYSE	BME	Thu, Dec 4, 2014	44.35	44.35	43.22	43.46
2439	NYSE	BME	Wed, Dec 3, 2014	43.80	44.82	43.73	44.12
2438	NYSE	BME	Tue, Dec 2, 2014	44.80	45.25	43.83	43.89
2437	NYSE	BME	Mon, Dec 1, 2014	46.40	46.40	44.43	44.85
2436	NYSE	BME	Fri, Nov 28, 2014	44.73	46.96	44.73	46.41
2435	NYSE	BME	Wed, Nov 26, 2014	44.33	44.98	43.72	44.97
2434	NYSE	BME	Tue, Nov 25, 2014	44.12	44.48	43.66	44.23
2433	NYSE	BME	Mon, Nov 24, 2014	43.13	44.35	43.13	43.85
2432	NYSE	BME	Fri, Nov 21, 2014	42.65	43.17	42.33	43.10
2431	NYSE	BME	Thu, Nov 20, 2014	42.51	43.69	42.07	42.07
2430	NYSE	BME	Wed, Nov 19, 2014	43.90	43.90	42.36	42.53
2429	NYSE	BME	Tue, Nov 18, 2014	41.93	44.53	41.81	43.67
2428	NYSE	BME	Mon, Nov 17, 2014	42.25	42.25	41.65	41.75
2427	NYSE	BME	Fri, Nov 14, 2014	42.48	43.49	42.04	42.04
2426	NYSE	BME	Thu, Nov 13, 2014	42.97	43.64	42.50	42.57
2425	NYSE	BME	Wed, Nov 12, 2014	42.00	42.75	41.64	42.67
2424	NYSE	BME	Tue, Nov 11, 2014	42.73	42.99	42.07	42.08
2423	NYSE	BME	Mon, Nov 10, 2014	42.88	42.88	42.25	42.46
2422	NYSE	BME	Fri, Nov 7, 2014	41.99	42.93	41.61	42.17
2421	NYSE	BME	Thu, Nov 6, 2014	41.88	41.90	41.42	41.77
2420	NYSE	BME	Wed, Nov 5, 2014	41.39	42.41	41.39	41.91
2419	NYSE	BME	Tue, Nov 4, 2014	40.87	41.33	40.48	41.33
2418	NYSE	BME	Mon, Nov 3, 2014	41.35	41.71	40.93	41.13
2417	NYSE	BME	Fri, Oct 31, 2014	40.26	41.61	40.26	41.33
2416	NYSE	BME	Thu, Oct 30, 2014	39.75	40.00	39.01	40.00
2415	NYSE	BME	Wed, Oct 29, 2014	39.31	39.75	39.29	39.70
2414	NYSE	BME	Tue, Oct 28, 2014	39.75	40.08	39.16	39.16
2413	NYSE	BME	Mon, Oct 27, 2014	39.90	40.14	39.15	39.72
2412	NYSE	BME	Fri, Oct 24, 2014	39.23	39.97	39.15	39.57
2411	NYSE	BME	Thu, Oct 23, 2014	39.49	39.49	38.75	39.33
2410	NYSE	BME	Wed, Oct 22, 2014	38.99	39.49	38.87	39.48
2409	NYSE	BME	Tue, Oct 21, 2014	38.40	38.99	37.91	38.99
2408	NYSE	BME	Mon, Oct 20, 2014	37.52	38.13	37.52	38.05
2407	NYSE	BME	Fri, Oct 17, 2014	37.50	37.94	36.66	37.75
2406	NYSE	BME	Thu, Oct 16, 2014	35.83	37.25	35.52	37.15
2405	NYSE	BME	Wed, Oct 15, 2014	35.50	36.29	35.43	36.01
2404	NYSE	BME	Tue, Oct 14, 2014	35.98	36.39	35.53	35.81
2403	NYSE	BME	Mon, Oct 13, 2014	36.83	37.15	36.00	36.05
2402	NYSE	BME	Fri, Oct 10, 2014	38.17	38.48	37.10	37.10
2401	NYSE	BME	Thu, Oct 9, 2014	38.68	39.04	38.16	38.16
2400	NYSE	BME	Wed, Oct 8, 2014	38.71	39.15	38.14	38.61
2399	NYSE	BME	Tue, Oct 7, 2014	38.98	39.25	38.50	38.70
2398	NYSE	BME	Mon, Oct 6, 2014	38.89	39.09	38.89	39.08
2397	NYSE	BME	Fri, Oct 3, 2014	38.46	38.94	38.32	38.89
2396	NYSE	BME	Thu, Oct 2, 2014	37.74	38.18	37.50	38.12
2395	NYSE	BME	Wed, Oct 1, 2014	38.17	38.17	37.73	37.78
2394	NYSE	BME	Tue, Sep 30, 2014	38.51	38.51	38.00	38.38
2393	NYSE	BME	Mon, Sep 29, 2014	38.09	38.38	37.89	38.29
2392	NYSE	BME	Fri, Sep 26, 2014	37.84	38.52	37.79	38.27
2391	NYSE	BME	Thu, Sep 25, 2014	38.19	38.42	37.84	37.84
2390	NYSE	BME	Wed, Sep 24, 2014	37.90	38.38	37.90	38.38
2389	NYSE	BME	Tue, Sep 23, 2014	37.77	37.97	37.75	37.96
2388	NYSE	BME	Mon, Sep 22, 2014	38.29	38.30	37.73	37.97
2387	NYSE	BME	Fri, Sep 19, 2014	38.23	38.49	38.14	38.25
2386	NYSE	BME	Thu, Sep 18, 2014	38.14	38.34	37.96	38.33
2385	NYSE	BME	Wed, Sep 17, 2014	37.99	38.13	37.85	37.92
2384	NYSE	BME	Tue, Sep 16, 2014	37.64	37.98	37.40	37.97
2383	NYSE	BME	Mon, Sep 15, 2014	37.69	37.69	37.28	37.56
2382	NYSE	BME	Fri, Sep 12, 2014	37.43	37.79	37.43	37.76
2381	NYSE	BME	Thu, Sep 11, 2014	37.57	37.87	37.36	37.87
2380	NYSE	BME	Wed, Sep 10, 2014	37.21	37.65	37.21	37.65
2379	NYSE	BME	Tue, Sep 9, 2014	37.27	37.41	37.26	37.26
2378	NYSE	BME	Mon, Sep 8, 2014	37.15	37.56	37.15	37.41
2377	NYSE	BME	Fri, Sep 5, 2014	37.01	37.48	36.88	37.28
2376	NYSE	BME	Thu, Sep 4, 2014	37.04	37.53	37.00	37.06
2375	NYSE	BME	Wed, Sep 3, 2014	37.66	37.66	37.26	37.29
2374	NYSE	BME	Tue, Sep 2, 2014	37.69	37.69	37.14	37.28
2373	NYSE	BME	Fri, Aug 29, 2014	37.43	37.55	37.23	37.55
2372	NYSE	BME	Thu, Aug 28, 2014	36.87	37.42	36.87	37.13
2371	NYSE	BME	Wed, Aug 27, 2014	36.99	37.16	36.86	37.09
2370	NYSE	BME	Tue, Aug 26, 2014	36.45	36.80	36.45	36.80
2369	NYSE	BME	Mon, Aug 25, 2014	36.36	36.85	36.36	36.53
2368	NYSE	BME	Fri, Aug 22, 2014	36.80	36.80	36.36	36.36
2367	NYSE	BME	Thu, Aug 21, 2014	36.85	36.85	36.55	36.61
2366	NYSE	BME	Wed, Aug 20, 2014	36.81	37.06	36.66	36.67
2365	NYSE	BME	Tue, Aug 19, 2014	36.76	37.06	36.67	36.94
2364	NYSE	BME	Mon, Aug 18, 2014	36.56	36.92	36.53	36.73
2363	NYSE	BME	Fri, Aug 15, 2014	36.40	36.67	36.36	36.54
2362	NYSE	BME	Thu, Aug 14, 2014	36.11	36.39	36.08	36.36
2361	NYSE	BME	Wed, Aug 13, 2014	35.75	36.06	35.75	36.06
2360	NYSE	BME	Tue, Aug 12, 2014	36.00	36.00	35.57	35.57
2359	NYSE	BME	Mon, Aug 11, 2014	35.57	35.90	35.57	35.83
2358	NYSE	BME	Fri, Aug 8, 2014	35.99	35.99	35.62	35.62
2357	NYSE	BME	Thu, Aug 7, 2014	36.11	36.11	35.65	35.65
2356	NYSE	BME	Wed, Aug 6, 2014	35.87	36.01	35.76	35.92
2355	NYSE	BME	Tue, Aug 5, 2014	36.00	36.00	35.56	35.83
2354	NYSE	BME	Mon, Aug 4, 2014	35.94	36.20	35.60	36.04
2353	NYSE	BME	Fri, Aug 1, 2014	35.81	36.12	35.53	35.81
2352	NYSE	BME	Thu, Jul 31, 2014	36.50	36.50	35.85	35.99
2351	NYSE	BME	Wed, Jul 30, 2014	35.99	36.76	35.99	36.55
2350	NYSE	BME	Tue, Jul 29, 2014	36.25	36.33	35.92	36.09
2349	NYSE	BME	Mon, Jul 28, 2014	36.38	36.38	35.90	36.11
2348	NYSE	BME	Fri, Jul 25, 2014	36.49	36.49	36.20	36.49
2347	NYSE	BME	Thu, Jul 24, 2014	36.34	36.63	36.23	36.42
2346	NYSE	BME	Wed, Jul 23, 2014	36.00	36.38	36.00	36.30
2345	NYSE	BME	Tue, Jul 22, 2014	35.88	36.00	35.78	35.93
2344	NYSE	BME	Mon, Jul 21, 2014	35.95	35.98	35.80	35.92
2343	NYSE	BME	Fri, Jul 18, 2014	36.20	36.20	35.90	36.11
2342	NYSE	BME	Thu, Jul 17, 2014	36.25	36.64	35.96	36.12
2341	NYSE	BME	Wed, Jul 16, 2014	36.75	36.75	36.32	36.34
2340	NYSE	BME	Tue, Jul 15, 2014	36.37	36.49	36.31	36.38
2339	NYSE	BME	Mon, Jul 14, 2014	36.00	36.35	36.00	36.35
2338	NYSE	BME	Fri, Jul 11, 2014	36.16	36.16	35.66	35.99
2337	NYSE	BME	Thu, Jul 10, 2014	35.78	36.33	35.78	36.28
2336	NYSE	BME	Wed, Jul 9, 2014	35.74	36.28	35.74	36.26
2335	NYSE	BME	Tue, Jul 8, 2014	36.48	36.48	35.79	35.81
2334	NYSE	BME	Mon, Jul 7, 2014	36.33	36.65	36.23	36.25
2333	NYSE	BME	Thu, Jul 3, 2014	36.59	36.73	36.51	36.53
2332	NYSE	BME	Wed, Jul 2, 2014	36.70	36.75	36.57	36.71
2331	NYSE	BME	Tue, Jul 1, 2014	36.80	37.02	36.40	36.73
2330	NYSE	BME	Mon, Jun 30, 2014	36.70	36.73	36.27	36.73
2329	NYSE	BME	Fri, Jun 27, 2014	36.35	36.43	36.25	36.40
2328	NYSE	BME	Thu, Jun 26, 2014	36.10	36.40	36.07	36.28
2327	NYSE	BME	Wed, Jun 25, 2014	36.48	36.54	35.92	36.19
2326	NYSE	BME	Tue, Jun 24, 2014	36.25	36.45	36.13	36.33
2325	NYSE	BME	Mon, Jun 23, 2014	36.26	36.29	35.95	36.24
2324	NYSE	BME	Fri, Jun 20, 2014	35.61	36.20	35.61	36.20
2323	NYSE	BME	Thu, Jun 19, 2014	35.68	35.96	35.68	35.89
2322	NYSE	BME	Wed, Jun 18, 2014	35.97	35.97	35.33	35.83
2321	NYSE	BME	Tue, Jun 17, 2014	35.13	35.84	35.13	35.84
2320	NYSE	BME	Mon, Jun 16, 2014	35.42	35.77	35.10	35.26
2319	NYSE	BME	Fri, Jun 13, 2014	35.29	35.73	35.05	35.27
2318	NYSE	BME	Thu, Jun 12, 2014	35.60	35.97	35.32	35.36
2317	NYSE	BME	Wed, Jun 11, 2014	36.48	36.69	36.19	36.26
2316	NYSE	BME	Tue, Jun 10, 2014	36.60	36.60	36.26	36.43
2315	NYSE	BME	Mon, Jun 9, 2014	37.04	37.28	36.78	36.78
2314	NYSE	BME	Fri, Jun 6, 2014	37.18	37.95	37.14	37.21
2313	NYSE	BME	Thu, Jun 5, 2014	37.43	37.48	36.86	37.23
2312	NYSE	BME	Wed, Jun 4, 2014	37.39	37.39	36.82	37.24
2311	NYSE	BME	Tue, Jun 3, 2014	36.47	37.16	36.11	37.15
2310	NYSE	BME	Mon, Jun 2, 2014	36.38	36.50	35.88	36.10
2309	NYSE	BME	Fri, May 30, 2014	36.83	37.06	36.32	36.54
2308	NYSE	BME	Thu, May 29, 2014	37.32	37.98	36.77	36.84
2307	NYSE	BME	Wed, May 28, 2014	37.98	37.98	37.34	37.34
2306	NYSE	BME	Tue, May 27, 2014	37.62	37.84	37.13	37.84
2305	NYSE	BME	Fri, May 23, 2014	37.43	37.66	37.15	37.61
2304	NYSE	BME	Thu, May 22, 2014	37.37	37.66	37.07	37.45
2303	NYSE	BME	Wed, May 21, 2014	37.35	37.66	37.19	37.37
2302	NYSE	BME	Tue, May 20, 2014	36.87	37.57	36.60	37.08
2301	NYSE	BME	Mon, May 19, 2014	35.97	37.09	35.85	37.09
2300	NYSE	BME	Fri, May 16, 2014	35.68	36.29	35.68	36.29
2299	NYSE	BME	Thu, May 15, 2014	35.72	35.82	35.44	35.66
2298	NYSE	BME	Wed, May 14, 2014	36.27	36.31	35.90	35.97
2297	NYSE	BME	Tue, May 13, 2014	36.00	36.29	35.88	36.22
2296	NYSE	BME	Mon, May 12, 2014	35.60	36.06	35.60	36.02
2295	NYSE	BME	Fri, May 9, 2014	35.28	35.47	35.14	35.35
2294	NYSE	BME	Thu, May 8, 2014	35.62	35.79	35.28	35.28
2293	NYSE	BME	Wed, May 7, 2014	35.82	35.92	35.35	35.66
2292	NYSE	BME	Tue, May 6, 2014	35.70	36.08	35.45	35.50
2291	NYSE	BME	Mon, May 5, 2014	35.60	35.99	35.46	35.97
2290	NYSE	BME	Fri, May 2, 2014	35.50	36.00	35.50	35.99
2289	NYSE	BME	Thu, May 1, 2014	35.50	36.03	35.50	35.56
2288	NYSE	BME	Wed, Apr 30, 2014	36.10	36.22	35.45	35.56
2287	NYSE	BME	Tue, Apr 29, 2014	36.80	36.80	36.16	36.16
2286	NYSE	BME	Mon, Apr 28, 2014	36.84	36.94	36.37	36.66
2285	NYSE	BME	Fri, Apr 25, 2014	37.04	37.13	36.57	36.69
2284	NYSE	BME	Thu, Apr 24, 2014	36.69	37.28	36.20	37.00
2283	NYSE	BME	Wed, Apr 23, 2014	35.88	36.59	35.67	36.48
2282	NYSE	BME	Tue, Apr 22, 2014	35.25	35.91	35.15	35.90
2281	NYSE	BME	Mon, Apr 21, 2014	35.03	35.34	34.70	35.09
2280	NYSE	BME	Thu, Apr 17, 2014	35.18	35.25	34.73	34.93
2279	NYSE	BME	Wed, Apr 16, 2014	35.06	35.34	34.66	35.34
2278	NYSE	BME	Tue, Apr 15, 2014	34.90	35.33	34.50	34.91
2277	NYSE	BME	Mon, Apr 14, 2014	34.85	35.19	34.80	34.89
2276	NYSE	BME	Fri, Apr 11, 2014	34.97	35.15	34.42	34.77
2275	NYSE	BME	Thu, Apr 10, 2014	35.60	36.00	34.75	35.07
2274	NYSE	BME	Wed, Apr 9, 2014	35.00	35.95	34.84	35.81
2273	NYSE	BME	Tue, Apr 8, 2014	34.86	35.36	34.14	34.95
2272	NYSE	BME	Mon, Apr 7, 2014	35.80	36.00	34.12	35.03
2271	NYSE	BME	Fri, Apr 4, 2014	36.97	37.25	35.56	35.56
2270	NYSE	BME	Thu, Apr 3, 2014	37.95	37.95	37.00	37.03
2269	NYSE	BME	Wed, Apr 2, 2014	38.14	38.14	37.66	37.76
2268	NYSE	BME	Tue, Apr 1, 2014	37.10	37.90	37.03	37.90
2267	NYSE	BME	Mon, Mar 31, 2014	37.30	37.36	36.93	37.02
2266	NYSE	BME	Fri, Mar 28, 2014	36.58	36.97	36.28	36.88
2265	NYSE	BME	Thu, Mar 27, 2014	36.80	36.80	36.32	36.66
2264	NYSE	BME	Wed, Mar 26, 2014	36.89	37.20	36.47	36.88
2263	NYSE	BME	Tue, Mar 25, 2014	36.22	36.75	36.04	36.51
2262	NYSE	BME	Mon, Mar 24, 2014	37.89	37.89	35.60	36.21
2261	NYSE	BME	Fri, Mar 21, 2014	38.30	38.64	37.90	37.90
2260	NYSE	BME	Thu, Mar 20, 2014	38.27	38.36	38.00	38.36
2259	NYSE	BME	Wed, Mar 19, 2014	38.40	38.56	38.27	38.48
2258	NYSE	BME	Tue, Mar 18, 2014	38.75	38.75	38.28	38.33
2257	NYSE	BME	Mon, Mar 17, 2014	37.97	38.41	37.65	38.33
2256	NYSE	BME	Fri, Mar 14, 2014	37.55	37.94	37.55	37.88
2255	NYSE	BME	Thu, Mar 13, 2014	38.36	38.38	37.66	37.74
2254	NYSE	BME	Wed, Mar 12, 2014	38.43	38.53	38.01	38.01
2253	NYSE	BME	Tue, Mar 11, 2014	38.47	39.04	38.47	38.90
2252	NYSE	BME	Mon, Mar 10, 2014	38.94	39.08	38.47	38.62
2251	NYSE	BME	Fri, Mar 7, 2014	39.37	39.40	38.33	38.44
2250	NYSE	BME	Thu, Mar 6, 2014	39.95	40.05	39.01	39.38
2249	NYSE	BME	Wed, Mar 5, 2014	38.83	39.68	38.83	39.47
2248	NYSE	BME	Tue, Mar 4, 2014	38.74	39.09	38.74	38.91
2247	NYSE	BME	Mon, Mar 3, 2014	38.28	38.45	38.16	38.31
2246	NYSE	BME	Fri, Feb 28, 2014	38.75	39.19	38.53	38.53
2245	NYSE	BME	Thu, Feb 27, 2014	38.80	39.06	38.69	38.80
2244	NYSE	BME	Wed, Feb 26, 2014	39.50	39.79	39.00	39.03
2243	NYSE	BME	Tue, Feb 25, 2014	39.03	39.42	38.96	39.11
2242	NYSE	BME	Mon, Feb 24, 2014	39.07	39.67	38.58	39.11
2241	NYSE	BME	Fri, Feb 21, 2014	38.21	38.88	38.06	38.28
2240	NYSE	BME	Thu, Feb 20, 2014	38.45	38.60	37.74	37.95
2239	NYSE	BME	Wed, Feb 19, 2014	38.92	39.18	38.41	38.41
2238	NYSE	BME	Tue, Feb 18, 2014	37.83	38.90	37.83	38.57
2237	NYSE	BME	Fri, Feb 14, 2014	37.96	38.03	37.74	37.89
2236	NYSE	BME	Thu, Feb 13, 2014	36.75	38.01	36.68	37.55
2235	NYSE	BME	Wed, Feb 12, 2014	36.38	36.75	36.07	36.56
2234	NYSE	BME	Tue, Feb 11, 2014	35.86	36.32	35.76	36.05
2233	NYSE	BME	Mon, Feb 10, 2014	37.25	37.33	35.71	35.74
2232	NYSE	BME	Fri, Feb 7, 2014	35.97	36.60	35.36	36.52
2231	NYSE	BME	Thu, Feb 6, 2014	34.94	35.30	34.82	35.30
2230	NYSE	BME	Wed, Feb 5, 2014	34.37	35.02	34.12	35.02
2229	NYSE	BME	Tue, Feb 4, 2014	34.25	34.39	34.07	34.24
2228	NYSE	BME	Mon, Feb 3, 2014	34.80	34.98	34.02	34.02
2227	NYSE	BME	Fri, Jan 31, 2014	34.95	35.29	34.65	34.88
2226	NYSE	BME	Wed, Jan 29, 2014	36.00	36.14	34.60	34.62
2225	NYSE	BME	Tue, Jan 28, 2014	36.19	36.59	35.82	36.31
2224	NYSE	BME	Mon, Jan 27, 2014	36.14	36.14	35.45	35.70
2223	NYSE	BME	Fri, Jan 24, 2014	36.07	36.50	35.62	35.97
2222	NYSE	BME	Thu, Jan 23, 2014	36.92	36.92	36.36	36.36
2221	NYSE	BME	Wed, Jan 22, 2014	36.50	36.98	36.50	36.75
2220	NYSE	BME	Tue, Jan 21, 2014	35.98	36.93	35.98	36.55
2219	NYSE	BME	Fri, Jan 17, 2014	35.40	35.64	35.25	35.61
2218	NYSE	BME	Thu, Jan 16, 2014	35.15	35.41	34.96	35.19
2217	NYSE	BME	Wed, Jan 15, 2014	35.55	35.79	34.96	35.17
2216	NYSE	BME	Tue, Jan 14, 2014	35.39	35.52	35.36	35.49
2215	NYSE	BME	Mon, Jan 13, 2014	35.40	35.69	35.21	35.24
2214	NYSE	BME	Fri, Jan 10, 2014	35.33	35.33	35.15	35.30
2213	NYSE	BME	Thu, Jan 9, 2014	35.15	35.48	34.77	35.12
2212	NYSE	BME	Wed, Jan 8, 2014	34.94	35.18	34.94	35.15
2211	NYSE	BME	Tue, Jan 7, 2014	34.85	34.93	34.49	34.74
2210	NYSE	BME	Mon, Jan 6, 2014	34.80	35.00	34.50	34.54
2209	NYSE	BME	Fri, Jan 3, 2014	34.84	34.98	34.58	34.84
2208	NYSE	BME	Thu, Jan 2, 2014	35.17	35.28	34.72	34.93
2207	NYSE	BME	Tue, Dec 31, 2013	34.96	35.86	34.96	35.44
2206	NYSE	BME	Mon, Dec 30, 2013	34.36	34.68	34.36	34.67
2205	NYSE	BME	Fri, Dec 27, 2013	34.87	34.93	34.41	34.50
2204	NYSE	BME	Thu, Dec 26, 2013	34.38	34.96	34.22	34.70
2203	NYSE	BME	Tue, Dec 24, 2013	34.00	34.29	33.79	34.09
2202	NYSE	BME	Mon, Dec 23, 2013	33.40	34.10	33.32	34.10
2201	NYSE	BME	Fri, Dec 20, 2013	33.00	33.28	33.00	33.11
2200	NYSE	BME	Thu, Dec 19, 2013	33.00	33.29	32.85	32.95
2199	NYSE	BME	Wed, Dec 18, 2013	32.25	33.32	32.25	33.20
2198	NYSE	BME	Tue, Dec 17, 2013	34.66	34.69	34.47	34.68
2197	NYSE	BME	Mon, Dec 16, 2013	34.34	34.47	34.29	34.47
2196	NYSE	BME	Fri, Dec 13, 2013	33.95	34.06	33.80	34.05
2195	NYSE	BME	Thu, Dec 12, 2013	34.00	34.07	33.90	34.00
2194	NYSE	BME	Wed, Dec 11, 2013	34.45	34.45	34.11	34.12
2193	NYSE	BME	Tue, Dec 10, 2013	34.22	34.48	34.22	34.43
2192	NYSE	BME	Mon, Dec 9, 2013	34.18	34.28	34.14	34.14
2191	NYSE	BME	Fri, Dec 6, 2013	34.10	34.24	34.03	34.16
2190	NYSE	BME	Thu, Dec 5, 2013	33.99	34.06	33.87	33.88
2189	NYSE	BME	Wed, Dec 4, 2013	33.80	34.17	33.74	33.96
2188	NYSE	BME	Tue, Dec 3, 2013	34.31	34.31	33.87	33.99
2187	NYSE	BME	Mon, Dec 2, 2013	33.80	34.25	33.80	34.19
2186	NYSE	BME	Fri, Nov 29, 2013	34.16	34.20	34.07	34.15
2185	NYSE	BME	Wed, Nov 27, 2013	34.10	34.23	34.10	34.23
2184	NYSE	BME	Tue, Nov 26, 2013	34.64	34.64	33.97	34.17
2183	NYSE	BME	Mon, Nov 25, 2013	34.02	34.61	34.02	34.26
2182	NYSE	BME	Fri, Nov 22, 2013	33.63	34.04	33.60	34.04
2181	NYSE	BME	Thu, Nov 21, 2013	33.51	33.76	33.50	33.66
2180	NYSE	BME	Wed, Nov 20, 2013	33.60	33.64	33.37	33.44
2179	NYSE	BME	Tue, Nov 19, 2013	33.67	33.69	33.37	33.48
2178	NYSE	BME	Mon, Nov 18, 2013	33.67	33.89	33.66	33.67
2177	NYSE	BME	Fri, Nov 15, 2013	33.55	33.73	33.55	33.73
2176	NYSE	BME	Thu, Nov 14, 2013	33.33	33.69	33.33	33.69
2175	NYSE	BME	Wed, Nov 13, 2013	33.20	33.45	33.19	33.39
2174	NYSE	BME	Tue, Nov 12, 2013	33.16	33.35	33.16	33.30
2173	NYSE	BME	Mon, Nov 11, 2013	33.37	33.47	33.25	33.37
2172	NYSE	BME	Fri, Nov 8, 2013	33.00	33.38	33.00	33.38
2171	NYSE	BME	Thu, Nov 7, 2013	33.68	33.68	33.11	33.11
2170	NYSE	BME	Wed, Nov 6, 2013	33.70	33.81	33.48	33.48
2169	NYSE	BME	Tue, Nov 5, 2013	33.46	33.91	33.43	33.74
2168	NYSE	BME	Mon, Nov 4, 2013	33.61	33.71	33.54	33.70
2167	NYSE	BME	Fri, Nov 1, 2013	33.35	33.76	33.30	33.61
2166	NYSE	BME	Thu, Oct 31, 2013	33.72	33.81	33.45	33.55
2165	NYSE	BME	Wed, Oct 30, 2013	33.76	34.13	33.55	33.59
2164	NYSE	BME	Tue, Oct 29, 2013	33.74	33.94	33.56	33.82
2163	NYSE	BME	Mon, Oct 28, 2013	33.48	33.77	33.48	33.65
2162	NYSE	BME	Fri, Oct 25, 2013	33.47	33.64	33.33	33.64
2161	NYSE	BME	Thu, Oct 24, 2013	33.49	33.63	33.47	33.58
2160	NYSE	BME	Wed, Oct 23, 2013	33.29	33.75	33.19	33.31
2159	NYSE	BME	Tue, Oct 22, 2013	33.25	33.55	33.25	33.55
2158	NYSE	BME	Mon, Oct 21, 2013	33.56	33.56	33.14	33.33
2157	NYSE	BME	Fri, Oct 18, 2013	33.59	33.99	33.22	33.41
2156	NYSE	BME	Thu, Oct 17, 2013	32.82	33.65	32.57	33.65
2155	NYSE	BME	Wed, Oct 16, 2013	32.42	32.99	32.42	32.99
2154	NYSE	BME	Tue, Oct 15, 2013	32.63	32.68	32.26	32.39
2153	NYSE	BME	Mon, Oct 14, 2013	32.17	32.70	32.17	32.56
2152	NYSE	BME	Fri, Oct 11, 2013	32.21	32.64	32.21	32.47
2151	NYSE	BME	Thu, Oct 10, 2013	32.38	32.61	32.18	32.37
2150	NYSE	BME	Wed, Oct 9, 2013	32.25	32.27	31.80	31.91
2149	NYSE	BME	Tue, Oct 8, 2013	32.81	32.89	32.25	32.25
2148	NYSE	BME	Mon, Oct 7, 2013	32.95	33.11	32.80	32.85
2147	NYSE	BME	Fri, Oct 4, 2013	32.91	33.30	32.87	33.25
2146	NYSE	BME	Thu, Oct 3, 2013	33.11	33.18	32.92	33.00
2145	NYSE	BME	Wed, Oct 2, 2013	33.21	33.44	33.15	33.20
2144	NYSE	BME	Tue, Oct 1, 2013	32.73	33.57	32.73	33.26
2143	NYSE	BME	Mon, Sep 30, 2013	33.43	33.70	32.60	32.60
2142	NYSE	BME	Fri, Sep 27, 2013	33.25	33.59	33.19	33.44
2141	NYSE	BME	Thu, Sep 26, 2013	33.47	33.87	33.42	33.45
2140	NYSE	BME	Wed, Sep 25, 2013	34.17	34.22	33.46	33.59
2139	NYSE	BME	Tue, Sep 24, 2013	34.22	34.28	33.94	34.01
2138	NYSE	BME	Mon, Sep 23, 2013	34.68	34.71	33.98	33.99
2137	NYSE	BME	Fri, Sep 20, 2013	34.73	35.08	34.50	34.51
2136	NYSE	BME	Thu, Sep 19, 2013	34.72	34.84	34.50	34.76
2135	NYSE	BME	Wed, Sep 18, 2013	34.37	35.00	34.10	34.80
2134	NYSE	BME	Tue, Sep 17, 2013	33.93	34.37	33.55	34.37
2133	NYSE	BME	Mon, Sep 16, 2013	34.14	34.18	33.89	33.94
2132	NYSE	BME	Fri, Sep 13, 2013	33.69	34.01	33.64	33.71
2131	NYSE	BME	Thu, Sep 12, 2013	33.90	34.08	33.69	33.81
2130	NYSE	BME	Wed, Sep 11, 2013	34.28	34.28	33.96	34.06
2129	NYSE	BME	Tue, Sep 10, 2013	34.85	35.00	33.97	34.03
2128	NYSE	BME	Mon, Sep 9, 2013	34.37	35.00	34.19	34.61
2127	NYSE	BME	Fri, Sep 6, 2013	33.52	34.24	33.40	34.13
2126	NYSE	BME	Thu, Sep 5, 2013	33.35	34.17	33.24	33.81
2125	NYSE	BME	Wed, Sep 4, 2013	32.60	33.12	32.60	33.06
2124	NYSE	BME	Tue, Sep 3, 2013	32.52	32.56	32.38	32.41
2123	NYSE	BME	Fri, Aug 30, 2013	32.27	32.52	32.27	32.52
2122	NYSE	BME	Thu, Aug 29, 2013	32.25	32.54	32.25	32.40
2121	NYSE	BME	Wed, Aug 28, 2013	32.48	32.64	32.43	32.49
2120	NYSE	BME	Tue, Aug 27, 2013	32.47	32.94	32.47	32.65
2119	NYSE	BME	Mon, Aug 26, 2013	32.86	32.98	32.64	32.87
2118	NYSE	BME	Fri, Aug 23, 2013	32.60	33.00	32.60	32.97
2117	NYSE	BME	Thu, Aug 22, 2013	32.33	32.83	32.33	32.80
2116	NYSE	BME	Wed, Aug 21, 2013	32.30	32.40	32.02	32.33
2115	NYSE	BME	Tue, Aug 20, 2013	32.10	32.44	32.09	32.24
2114	NYSE	BME	Mon, Aug 19, 2013	32.20	32.25	31.97	32.19
2113	NYSE	BME	Fri, Aug 16, 2013	32.44	32.55	31.98	32.31
2112	NYSE	BME	Thu, Aug 15, 2013	32.92	32.97	32.54	32.68
2111	NYSE	BME	Wed, Aug 14, 2013	33.63	33.63	33.12	33.22
2110	NYSE	BME	Tue, Aug 13, 2013	33.47	33.48	33.12	33.43
2109	NYSE	BME	Mon, Aug 12, 2013	33.16	33.48	33.11	33.24
2108	NYSE	BME	Fri, Aug 9, 2013	33.55	33.58	33.28	33.50
2107	NYSE	BME	Thu, Aug 8, 2013	32.98	33.48	32.98	33.44
2106	NYSE	BME	Wed, Aug 7, 2013	33.49	33.49	32.90	33.13
2105	NYSE	BME	Tue, Aug 6, 2013	33.77	33.84	33.50	33.66
2104	NYSE	BME	Mon, Aug 5, 2013	33.65	33.72	33.46	33.57
2103	NYSE	BME	Fri, Aug 2, 2013	33.33	33.71	33.33	33.45
2102	NYSE	BME	Thu, Aug 1, 2013	33.22	33.55	33.15	33.45
2101	NYSE	BME	Wed, Jul 31, 2013	33.85	33.95	33.32	33.32
2100	NYSE	BME	Tue, Jul 30, 2013	34.05	34.08	33.47	33.61
2099	NYSE	BME	Mon, Jul 29, 2013	34.25	34.25	33.65	33.81
2098	NYSE	BME	Fri, Jul 26, 2013	33.92	34.13	33.75	34.13
2097	NYSE	BME	Thu, Jul 25, 2013	34.00	34.00	33.54	33.75
2096	NYSE	BME	Wed, Jul 24, 2013	34.23	34.23	33.70	33.84
2095	NYSE	BME	Tue, Jul 23, 2013	33.64	34.18	33.64	34.03
2094	NYSE	BME	Mon, Jul 22, 2013	33.30	33.98	33.30	33.75
2093	NYSE	BME	Fri, Jul 19, 2013	32.57	33.32	32.57	33.08
2092	NYSE	BME	Thu, Jul 18, 2013	32.75	32.94	32.60	32.85
2091	NYSE	BME	Wed, Jul 17, 2013	32.51	32.59	32.28	32.53
2090	NYSE	BME	Tue, Jul 16, 2013	33.07	33.18	32.42	32.51
2089	NYSE	BME	Mon, Jul 15, 2013	33.13	33.21	32.93	33.15
2088	NYSE	BME	Fri, Jul 12, 2013	33.05	33.05	32.74	32.90
2087	NYSE	BME	Thu, Jul 11, 2013	32.23	33.00	32.23	32.95
2086	NYSE	BME	Wed, Jul 10, 2013	32.10	32.25	32.10	32.20
2085	NYSE	BME	Tue, Jul 9, 2013	32.33	32.33	32.14	32.18
2084	NYSE	BME	Mon, Jul 8, 2013	32.14	32.19	31.99	32.14
2083	NYSE	BME	Fri, Jul 5, 2013	31.65	31.87	31.65	31.85
2082	NYSE	BME	Wed, Jul 3, 2013	31.06	31.46	30.93	31.39
2081	NYSE	BME	Tue, Jul 2, 2013	31.40	31.71	31.25	31.27
2080	NYSE	BME	Mon, Jul 1, 2013	31.35	31.54	31.27	31.31
2079	NYSE	BME	Fri, Jun 28, 2013	31.14	31.19	30.73	31.07
2078	NYSE	BME	Thu, Jun 27, 2013	30.50	30.80	30.42	30.80
2077	NYSE	BME	Wed, Jun 26, 2013	30.25	30.38	30.10	30.21
2076	NYSE	BME	Tue, Jun 25, 2013	29.62	30.04	29.42	29.95
2075	NYSE	BME	Mon, Jun 24, 2013	29.66	29.87	28.92	29.26
2074	NYSE	BME	Fri, Jun 21, 2013	30.38	30.78	29.92	30.03
2073	NYSE	BME	Thu, Jun 20, 2013	31.30	31.30	30.26	30.46
2072	NYSE	BME	Wed, Jun 19, 2013	31.83	31.86	31.31	31.32
2071	NYSE	BME	Tue, Jun 18, 2013	31.87	31.87	31.64	31.70
2070	NYSE	BME	Mon, Jun 17, 2013	31.36	31.82	31.36	31.73
2069	NYSE	BME	Fri, Jun 14, 2013	31.20	31.39	31.20	31.39
2068	NYSE	BME	Thu, Jun 13, 2013	31.27	31.39	31.04	31.38
2067	NYSE	BME	Wed, Jun 12, 2013	31.65	31.66	31.12	31.42
2066	NYSE	BME	Tue, Jun 11, 2013	31.48	31.81	31.38	31.79
2065	NYSE	BME	Mon, Jun 10, 2013	31.40	31.58	31.40	31.58
2064	NYSE	BME	Fri, Jun 7, 2013	30.95	31.34	30.95	31.26
2063	NYSE	BME	Thu, Jun 6, 2013	30.76	30.79	30.40	30.79
2062	NYSE	BME	Wed, Jun 5, 2013	30.97	31.15	30.67	30.75
2061	NYSE	BME	Tue, Jun 4, 2013	31.54	31.54	30.95	31.12
2060	NYSE	BME	Mon, Jun 3, 2013	32.10	32.10	31.27	31.44
2059	NYSE	BME	Fri, May 31, 2013	32.22	32.23	31.78	31.93
2058	NYSE	BME	Thu, May 30, 2013	32.03	32.33	31.93	32.15
2057	NYSE	BME	Wed, May 29, 2013	32.33	32.48	31.84	32.07
2056	NYSE	BME	Tue, May 28, 2013	32.35	32.74	32.09	32.37
2055	NYSE	BME	Fri, May 24, 2013	31.93	31.98	31.83	31.89
2054	NYSE	BME	Thu, May 23, 2013	32.15	32.25	31.74	31.94
2053	NYSE	BME	Wed, May 22, 2013	32.60	32.80	32.27	32.35
2052	NYSE	BME	Tue, May 21, 2013	32.45	32.53	32.29	32.40
2051	NYSE	BME	Mon, May 20, 2013	32.15	32.55	32.12	32.45
2050	NYSE	BME	Fri, May 17, 2013	32.01	32.32	31.84	32.31
2049	NYSE	BME	Thu, May 16, 2013	32.12	32.22	31.84	32.07
2048	NYSE	BME	Wed, May 15, 2013	31.89	32.24	31.89	32.24
2047	NYSE	BME	Tue, May 14, 2013	31.81	32.09	31.73	32.08
2046	NYSE	BME	Mon, May 13, 2013	31.22	31.75	31.22	31.74
2045	NYSE	BME	Fri, May 10, 2013	31.04	31.39	31.04	31.38
2044	NYSE	BME	Thu, May 9, 2013	31.08	31.36	30.94	31.12
2043	NYSE	BME	Wed, May 8, 2013	31.06	31.24	30.89	30.95
2042	NYSE	BME	Tue, May 7, 2013	31.17	31.29	31.06	31.06
2041	NYSE	BME	Mon, May 6, 2013	31.35	31.35	31.13	31.13
2040	NYSE	BME	Fri, May 3, 2013	31.36	31.44	31.16	31.20
2039	NYSE	BME	Thu, May 2, 2013	30.85	31.19	30.85	31.03
2038	NYSE	BME	Wed, May 1, 2013	31.02	31.12	30.89	30.89
2037	NYSE	BME	Tue, Apr 30, 2013	31.02	31.23	30.88	31.22
2036	NYSE	BME	Mon, Apr 29, 2013	30.96	31.27	30.96	31.11
2035	NYSE	BME	Fri, Apr 26, 2013	30.64	31.02	30.63	30.91
2034	NYSE	BME	Thu, Apr 25, 2013	31.34	31.34	30.60	30.62
2033	NYSE	BME	Wed, Apr 24, 2013	31.40	31.60	31.25	31.34
2032	NYSE	BME	Tue, Apr 23, 2013	31.22	31.52	31.14	31.38
2031	NYSE	BME	Mon, Apr 22, 2013	30.85	31.23	30.85	30.99
2030	NYSE	BME	Fri, Apr 19, 2013	30.52	30.73	30.44	30.60
2029	NYSE	BME	Thu, Apr 18, 2013	31.00	31.00	30.50	30.60
2028	NYSE	BME	Wed, Apr 17, 2013	30.95	30.99	30.74	30.90
2027	NYSE	BME	Tue, Apr 16, 2013	30.88	31.18	30.85	31.06
2026	NYSE	BME	Mon, Apr 15, 2013	31.11	31.19	30.72	30.72
2025	NYSE	BME	Fri, Apr 12, 2013	31.20	31.20	30.91	31.01
2024	NYSE	BME	Thu, Apr 11, 2013	31.08	31.20	31.01	31.05
2023	NYSE	BME	Wed, Apr 10, 2013	30.87	31.09	30.76	30.90
2022	NYSE	BME	Tue, Apr 9, 2013	30.60	30.99	30.60	30.72
2021	NYSE	BME	Mon, Apr 8, 2013	30.40	30.56	30.38	30.43
2020	NYSE	BME	Fri, Apr 5, 2013	30.55	30.67	30.27	30.48
2019	NYSE	BME	Thu, Apr 4, 2013	31.09	31.23	30.88	30.88
2018	NYSE	BME	Wed, Apr 3, 2013	31.23	31.23	30.90	30.90
2017	NYSE	BME	Tue, Apr 2, 2013	31.25	31.42	31.00	31.03
2016	NYSE	BME	Mon, Apr 1, 2013	30.86	31.34	30.86	30.99
2015	NYSE	BME	Thu, Mar 28, 2013	31.38	31.53	31.02	31.02
2014	NYSE	BME	Wed, Mar 27, 2013	30.77	31.24	30.77	30.98
2013	NYSE	BME	Tue, Mar 26, 2013	31.03	31.21	31.00	31.00
2012	NYSE	BME	Mon, Mar 25, 2013	30.74	31.21	30.72	30.86
2011	NYSE	BME	Fri, Mar 22, 2013	30.35	30.79	30.35	30.55
2010	NYSE	BME	Thu, Mar 21, 2013	30.20	30.46	30.20	30.31
2009	NYSE	BME	Wed, Mar 20, 2013	30.50	30.57	30.25	30.25
2008	NYSE	BME	Tue, Mar 19, 2013	30.11	30.35	30.11	30.28
2007	NYSE	BME	Mon, Mar 18, 2013	30.58	30.72	30.07	30.07
2006	NYSE	BME	Fri, Mar 15, 2013	30.53	30.69	30.50	30.64
2005	NYSE	BME	Thu, Mar 14, 2013	31.33	31.47	30.65	30.66
2004	NYSE	BME	Wed, Mar 13, 2013	30.65	31.12	30.65	30.96
2003	NYSE	BME	Tue, Mar 12, 2013	31.06	32.07	30.08	31.16
2002	NYSE	BME	Mon, Mar 11, 2013	30.98	31.25	30.95	31.23
2001	NYSE	BME	Fri, Mar 8, 2013	31.37	31.48	31.00	31.14
2000	NYSE	BME	Thu, Mar 7, 2013	32.00	32.07	31.27	31.35
1999	NYSE	BME	Wed, Mar 6, 2013	32.00	32.22	31.80	31.82
1998	NYSE	BME	Tue, Mar 5, 2013	31.81	32.38	31.77	31.92
1997	NYSE	BME	Mon, Mar 4, 2013	31.38	32.07	31.38	31.81
1996	NYSE	BME	Fri, Mar 1, 2013	30.60	31.17	30.60	31.17
1995	NYSE	BME	Thu, Feb 28, 2013	31.27	31.27	30.56	30.56
1994	NYSE	BME	Wed, Feb 27, 2013	31.10	31.26	30.75	31.16
1993	NYSE	BME	Tue, Feb 26, 2013	30.39	30.97	30.39	30.95
1992	NYSE	BME	Mon, Feb 25, 2013	30.43	30.65	30.30	30.46
1991	NYSE	BME	Fri, Feb 22, 2013	30.10	30.36	29.90	30.36
1990	NYSE	BME	Thu, Feb 21, 2013	30.54	30.54	29.88	29.91
1989	NYSE	BME	Wed, Feb 20, 2013	30.67	30.89	30.62	30.76
1988	NYSE	BME	Tue, Feb 19, 2013	30.55	30.69	30.47	30.69
1987	NYSE	BME	Fri, Feb 15, 2013	30.62	30.62	30.22	30.40
1986	NYSE	BME	Thu, Feb 14, 2013	30.32	30.50	29.96	30.39
1985	NYSE	BME	Wed, Feb 13, 2013	30.35	30.36	29.98	30.07
1984	NYSE	BME	Tue, Feb 12, 2013	30.28	30.35	30.01	30.01
1983	NYSE	BME	Mon, Feb 11, 2013	30.06	30.28	30.01	30.17
1982	NYSE	BME	Fri, Feb 8, 2013	29.99	30.25	29.91	30.21
1981	NYSE	BME	Thu, Feb 7, 2013	30.13	30.14	29.67	29.83
1980	NYSE	BME	Wed, Feb 6, 2013	29.95	30.03	29.53	29.85
1979	NYSE	BME	Tue, Feb 5, 2013	29.91	30.08	29.68	30.00
1978	NYSE	BME	Mon, Feb 4, 2013	29.73	30.13	29.51	29.91
1977	NYSE	BME	Fri, Feb 1, 2013	29.81	29.90	29.58	29.61
1976	NYSE	BME	Thu, Jan 31, 2013	29.83	29.85	29.70	29.79
1975	NYSE	BME	Wed, Jan 30, 2013	29.62	29.89	29.56	29.67
1974	NYSE	BME	Tue, Jan 29, 2013	30.98	30.98	29.80	29.85
1973	NYSE	BME	Mon, Jan 28, 2013	30.75	31.00	30.70	30.80
1972	NYSE	BME	Fri, Jan 25, 2013	30.65	30.80	30.58	30.79
1971	NYSE	BME	Thu, Jan 24, 2013	30.70	30.70	30.28	30.45
1970	NYSE	BME	Wed, Jan 23, 2013	30.46	30.46	30.10	30.24
1969	NYSE	BME	Tue, Jan 22, 2013	29.90	30.30	29.85	30.18
1968	NYSE	BME	Fri, Jan 18, 2013	29.66	29.86	29.42	29.84
1967	NYSE	BME	Thu, Jan 17, 2013	29.48	29.48	29.12	29.42
1966	NYSE	BME	Wed, Jan 16, 2013	29.36	29.47	29.20	29.23
1965	NYSE	BME	Tue, Jan 15, 2013	29.94	29.94	29.30	29.52
1964	NYSE	BME	Mon, Jan 14, 2013	29.95	30.04	29.75	29.86
1963	NYSE	BME	Fri, Jan 11, 2013	29.69	30.27	29.69	29.95
1962	NYSE	BME	Thu, Jan 10, 2013	29.80	30.37	29.60	29.88
1961	NYSE	BME	Wed, Jan 9, 2013	29.19	29.50	29.15	29.43
1960	NYSE	BME	Tue, Jan 8, 2013	29.71	29.71	29.11	29.27
1959	NYSE	BME	Mon, Jan 7, 2013	29.22	31.01	29.15	29.85
1958	NYSE	BME	Fri, Jan 4, 2013	29.38	29.42	29.03	29.13
1957	NYSE	BME	Thu, Jan 3, 2013	28.79	29.60	28.79	29.48
1956	NYSE	BME	Wed, Jan 2, 2013	28.51	29.24	28.12	29.15
1955	NYSE	BME	Mon, Dec 31, 2012	27.90	28.40	27.90	28.02
1954	NYSE	BME	Fri, Dec 28, 2012	27.86	27.88	27.25	27.50
1953	NYSE	BME	Thu, Dec 27, 2012	28.24	28.31	27.65	27.76
1952	NYSE	BME	Wed, Dec 26, 2012	28.12	28.40	27.80	28.06
1951	NYSE	BME	Mon, Dec 24, 2012	27.72	28.02	27.72	27.81
1950	NYSE	BME	Fri, Dec 21, 2012	28.04	28.27	27.80	27.93
1949	NYSE	BME	Thu, Dec 20, 2012	28.82	28.94	28.14	28.22
1948	NYSE	BME	Wed, Dec 19, 2012	29.15	29.22	28.46	28.53
1947	NYSE	BME	Tue, Dec 18, 2012	29.51	30.20	29.32	29.98
1946	NYSE	BME	Mon, Dec 17, 2012	29.55	29.56	29.27	29.40
1945	NYSE	BME	Fri, Dec 14, 2012	29.51	29.81	29.33	29.37
1944	NYSE	BME	Thu, Dec 13, 2012	29.17	29.68	28.87	29.52
1943	NYSE	BME	Wed, Dec 12, 2012	29.07	29.35	28.99	29.06
1942	NYSE	BME	Tue, Dec 11, 2012	28.75	29.08	28.62	28.91
1941	NYSE	BME	Mon, Dec 10, 2012	28.44	28.60	28.37	28.58
1940	NYSE	BME	Fri, Dec 7, 2012	28.56	28.56	28.27	28.27
1939	NYSE	BME	Thu, Dec 6, 2012	27.91	28.38	27.91	28.27
1938	NYSE	BME	Wed, Dec 5, 2012	27.95	28.35	27.95	28.14
1937	NYSE	BME	Tue, Dec 4, 2012	27.85	28.20	27.85	28.10
1936	NYSE	BME	Mon, Dec 3, 2012	28.07	28.57	27.69	27.88
1935	NYSE	BME	Fri, Nov 30, 2012	28.66	28.66	27.95	28.13
1934	NYSE	BME	Thu, Nov 29, 2012	28.69	28.73	28.48	28.50
1933	NYSE	BME	Wed, Nov 28, 2012	28.40	28.40	28.18	28.22
1932	NYSE	BME	Tue, Nov 27, 2012	28.20	28.44	28.12	28.33
1931	NYSE	BME	Mon, Nov 26, 2012	27.70	28.10	27.69	28.06
1930	NYSE	BME	Fri, Nov 23, 2012	27.40	27.69	27.20	27.68
1929	NYSE	BME	Wed, Nov 21, 2012	27.19	27.38	27.18	27.36
1928	NYSE	BME	Tue, Nov 20, 2012	27.21	27.28	26.96	27.18
1927	NYSE	BME	Mon, Nov 19, 2012	27.01	27.39	27.01	27.17
1926	NYSE	BME	Fri, Nov 16, 2012	26.60	26.87	26.40	26.86
1925	NYSE	BME	Thu, Nov 15, 2012	27.87	27.87	26.29	26.41
1924	NYSE	BME	Wed, Nov 14, 2012	28.30	28.30	27.84	28.03
1923	NYSE	BME	Tue, Nov 13, 2012	27.70	28.50	27.70	28.16
1922	NYSE	BME	Mon, Nov 12, 2012	27.63	27.82	27.61	27.70
1921	NYSE	BME	Fri, Nov 9, 2012	27.50	27.78	27.50	27.73
1920	NYSE	BME	Thu, Nov 8, 2012	27.39	27.77	27.25	27.75
1919	NYSE	BME	Wed, Nov 7, 2012	27.50	27.50	27.08	27.41
1918	NYSE	BME	Tue, Nov 6, 2012	27.81	27.89	27.68	27.73
1917	NYSE	BME	Mon, Nov 5, 2012	27.83	27.99	27.79	27.81
1916	NYSE	BME	Fri, Nov 2, 2012	28.28	28.28	27.96	28.01
1915	NYSE	BME	Thu, Nov 1, 2012	27.99	28.18	27.99	28.13
1914	NYSE	BME	Wed, Oct 31, 2012	27.90	27.96	27.66	27.83
1913	NYSE	BME	Fri, Oct 26, 2012	28.10	28.14	27.95	28.02
1912	NYSE	BME	Thu, Oct 25, 2012	28.32	28.47	27.93	27.95
1911	NYSE	BME	Wed, Oct 24, 2012	27.99	28.30	27.92	28.24
1910	NYSE	BME	Tue, Oct 23, 2012	28.27	28.29	27.98	28.02
1909	NYSE	BME	Mon, Oct 22, 2012	28.60	28.71	28.32	28.35
1908	NYSE	BME	Fri, Oct 19, 2012	28.87	28.87	28.67	28.67
1907	NYSE	BME	Thu, Oct 18, 2012	29.07	29.07	28.74	28.88
1906	NYSE	BME	Wed, Oct 17, 2012	29.05	29.10	29.00	29.04
1905	NYSE	BME	Tue, Oct 16, 2012	28.82	29.06	28.82	28.98
1904	NYSE	BME	Mon, Oct 15, 2012	28.90	28.91	28.67	28.86
1903	NYSE	BME	Fri, Oct 12, 2012	28.78	28.80	28.64	28.64
1902	NYSE	BME	Thu, Oct 11, 2012	28.60	28.89	28.60	28.78
1901	NYSE	BME	Wed, Oct 10, 2012	28.80	28.80	28.30	28.40
1900	NYSE	BME	Tue, Oct 9, 2012	28.76	28.83	28.65	28.76
1899	NYSE	BME	Mon, Oct 8, 2012	28.82	28.82	28.59	28.81
1898	NYSE	BME	Fri, Oct 5, 2012	28.98	29.10	28.78	28.79
1897	NYSE	BME	Thu, Oct 4, 2012	29.20	29.20	28.98	29.05
1896	NYSE	BME	Wed, Oct 3, 2012	28.78	28.96	28.69	28.96
1895	NYSE	BME	Tue, Oct 2, 2012	28.48	28.74	28.44	28.73
1894	NYSE	BME	Mon, Oct 1, 2012	28.53	28.73	28.51	28.57
1893	NYSE	BME	Fri, Sep 28, 2012	28.50	28.52	28.26	28.52
1892	NYSE	BME	Thu, Sep 27, 2012	28.18	28.47	28.18	28.40
1891	NYSE	BME	Wed, Sep 26, 2012	28.20	28.20	27.98	28.16
1890	NYSE	BME	Tue, Sep 25, 2012	28.13	28.38	28.11	28.26
1889	NYSE	BME	Mon, Sep 24, 2012	28.16	28.16	28.00	28.04
1888	NYSE	BME	Fri, Sep 21, 2012	27.84	28.06	27.80	28.04
1887	NYSE	BME	Thu, Sep 20, 2012	27.89	27.95	27.78	27.85
1886	NYSE	BME	Wed, Sep 19, 2012	27.65	27.90	27.65	27.88
1885	NYSE	BME	Tue, Sep 18, 2012	27.51	27.72	27.51	27.67
1884	NYSE	BME	Mon, Sep 17, 2012	27.42	27.67	27.42	27.66
1883	NYSE	BME	Fri, Sep 14, 2012	27.39	27.72	27.39	27.58
1882	NYSE	BME	Thu, Sep 13, 2012	27.28	27.59	27.22	27.54
1881	NYSE	BME	Wed, Sep 12, 2012	27.44	27.44	27.22	27.30
1880	NYSE	BME	Tue, Sep 11, 2012	27.64	27.70	27.51	27.64
1879	NYSE	BME	Mon, Sep 10, 2012	27.59	27.68	27.56	27.59
1878	NYSE	BME	Fri, Sep 7, 2012	27.63	27.69	27.52	27.59
1877	NYSE	BME	Thu, Sep 6, 2012	27.37	27.64	27.37	27.57
1876	NYSE	BME	Wed, Sep 5, 2012	27.30	27.37	27.27	27.30
1875	NYSE	BME	Tue, Sep 4, 2012	27.31	27.42	27.05	27.34
1874	NYSE	BME	Fri, Aug 31, 2012	27.32	27.38	27.31	27.34
1873	NYSE	BME	Thu, Aug 30, 2012	27.38	27.38	27.26	27.28
1872	NYSE	BME	Wed, Aug 29, 2012	27.30	27.43	27.30	27.40
1871	NYSE	BME	Tue, Aug 28, 2012	27.32	27.33	27.21	27.29
1870	NYSE	BME	Mon, Aug 27, 2012	27.28	27.37	27.12	27.27
1869	NYSE	BME	Fri, Aug 24, 2012	27.23	27.36	27.15	27.28
1868	NYSE	BME	Thu, Aug 23, 2012	27.27	27.29	27.03	27.18
1867	NYSE	BME	Wed, Aug 22, 2012	27.53	27.53	27.11	27.23
1866	NYSE	BME	Tue, Aug 21, 2012	27.63	27.66	27.25	27.38
1865	NYSE	BME	Mon, Aug 20, 2012	27.63	27.76	27.49	27.54
1864	NYSE	BME	Fri, Aug 17, 2012	27.70	27.75	27.51	27.73
1863	NYSE	BME	Thu, Aug 16, 2012	27.64	27.79	27.56	27.74
1862	NYSE	BME	Wed, Aug 15, 2012	27.60	27.68	27.51	27.60
1861	NYSE	BME	Tue, Aug 14, 2012	27.54	27.59	27.50	27.51
1860	NYSE	BME	Mon, Aug 13, 2012	27.55	27.65	27.39	27.49
1859	NYSE	BME	Fri, Aug 10, 2012	27.79	27.79	27.52	27.52
1858	NYSE	BME	Thu, Aug 9, 2012	27.42	27.77	27.42	27.72
1857	NYSE	BME	Wed, Aug 8, 2012	27.80	27.80	27.45	27.57
1856	NYSE	BME	Tue, Aug 7, 2012	28.25	28.45	27.61	27.62
1855	NYSE	BME	Mon, Aug 6, 2012	28.77	28.77	28.31	28.32
1854	NYSE	BME	Fri, Aug 3, 2012	28.63	28.81	28.47	28.47
1853	NYSE	BME	Thu, Aug 2, 2012	28.75	28.83	28.25	28.36
1852	NYSE	BME	Wed, Aug 1, 2012	28.58	28.85	28.53	28.63
1851	NYSE	BME	Tue, Jul 31, 2012	28.28	28.68	28.28	28.58
1850	NYSE	BME	Mon, Jul 30, 2012	28.36	28.44	28.29	28.38
1849	NYSE	BME	Fri, Jul 27, 2012	27.87	28.18	27.87	28.13
1848	NYSE	BME	Thu, Jul 26, 2012	27.71	28.20	27.71	27.89
1847	NYSE	BME	Wed, Jul 25, 2012	27.48	27.61	27.45	27.61
1846	NYSE	BME	Tue, Jul 24, 2012	27.60	27.78	27.45	27.57
1845	NYSE	BME	Mon, Jul 23, 2012	27.54	27.60	27.48	27.56
1844	NYSE	BME	Fri, Jul 20, 2012	28.15	28.15	27.76	27.83
1843	NYSE	BME	Thu, Jul 19, 2012	28.21	28.22	27.89	28.09
1842	NYSE	BME	Wed, Jul 18, 2012	27.95	28.08	27.95	27.98
1841	NYSE	BME	Tue, Jul 17, 2012	27.63	27.90	27.63	27.86
1840	NYSE	BME	Mon, Jul 16, 2012	27.90	27.90	27.58	27.63
1839	NYSE	BME	Fri, Jul 13, 2012	27.60	27.82	27.25	27.81
1838	NYSE	BME	Thu, Jul 12, 2012	27.43	27.47	27.28	27.40
1837	NYSE	BME	Wed, Jul 11, 2012	27.55	27.84	27.55	27.66
1836	NYSE	BME	Tue, Jul 10, 2012	27.78	27.81	27.65	27.65
1835	NYSE	BME	Mon, Jul 9, 2012	27.80	27.95	27.48	27.80
1834	NYSE	BME	Fri, Jul 6, 2012	28.35	28.40	27.95	27.99
1833	NYSE	BME	Thu, Jul 5, 2012	28.05	28.21	28.03	28.03
1832	NYSE	BME	Tue, Jul 3, 2012	27.87	28.01	27.87	27.99
1831	NYSE	BME	Mon, Jul 2, 2012	28.85	28.85	27.87	27.88
1830	NYSE	BME	Fri, Jun 29, 2012	28.86	29.00	28.66	28.82
1829	NYSE	BME	Thu, Jun 28, 2012	27.53	27.93	27.21	27.86
1828	NYSE	BME	Wed, Jun 27, 2012	27.70	27.79	27.46	27.51
1827	NYSE	BME	Tue, Jun 26, 2012	27.88	27.88	27.48	27.59
1826	NYSE	BME	Mon, Jun 25, 2012	27.80	27.82	27.53	27.75
1825	NYSE	BME	Fri, Jun 22, 2012	27.66	27.86	27.66	27.79
1824	NYSE	BME	Thu, Jun 21, 2012	27.76	27.90	27.55	27.66
1823	NYSE	BME	Wed, Jun 20, 2012	27.65	27.82	27.62	27.66
1822	NYSE	BME	Tue, Jun 19, 2012	27.10	27.65	27.10	27.60
1821	NYSE	BME	Mon, Jun 18, 2012	26.75	27.14	26.75	27.06
1820	NYSE	BME	Fri, Jun 15, 2012	26.81	26.92	26.81	26.84
1819	NYSE	BME	Thu, Jun 14, 2012	26.91	27.10	26.78	26.85
1818	NYSE	BME	Wed, Jun 13, 2012	27.00	27.24	26.77	26.86
1817	NYSE	BME	Tue, Jun 12, 2012	27.33	27.33	27.13	27.27
1816	NYSE	BME	Mon, Jun 11, 2012	27.50	27.55	27.26	27.26
1815	NYSE	BME	Fri, Jun 8, 2012	27.75	27.91	27.50	27.50
1814	NYSE	BME	Thu, Jun 7, 2012	27.35	28.08	27.35	27.70
1813	NYSE	BME	Wed, Jun 6, 2012	26.82	27.30	26.82	27.30
1812	NYSE	BME	Tue, Jun 5, 2012	26.98	26.98	26.35	26.61
1811	NYSE	BME	Mon, Jun 4, 2012	27.04	27.18	26.62	27.00
1810	NYSE	BME	Fri, Jun 1, 2012	26.72	27.16	26.65	26.99
1809	NYSE	BME	Thu, May 31, 2012	27.34	27.39	26.83	27.21
1808	NYSE	BME	Wed, May 30, 2012	27.50	27.50	27.24	27.32
1807	NYSE	BME	Tue, May 29, 2012	27.51	27.74	27.44	27.46
1806	NYSE	BME	Fri, May 25, 2012	27.10	28.04	26.86	27.70
1805	NYSE	BME	Thu, May 24, 2012	26.37	27.13	26.36	27.09
1804	NYSE	BME	Wed, May 23, 2012	26.94	27.16	26.20	26.36
1803	NYSE	BME	Tue, May 22, 2012	26.74	27.02	26.74	26.91
1802	NYSE	BME	Mon, May 21, 2012	26.51	26.76	26.35	26.74
1801	NYSE	BME	Fri, May 18, 2012	26.64	26.64	26.33	26.44
1800	NYSE	BME	Thu, May 17, 2012	26.78	26.98	26.63	26.63
1799	NYSE	BME	Wed, May 16, 2012	26.88	27.04	26.76	26.83
1798	NYSE	BME	Tue, May 15, 2012	27.02	27.05	26.73	26.85
1797	NYSE	BME	Mon, May 14, 2012	26.99	27.04	26.98	27.02
1796	NYSE	BME	Fri, May 11, 2012	27.00	27.20	26.96	26.97
1795	NYSE	BME	Thu, May 10, 2012	27.28	27.28	27.01	27.05
1794	NYSE	BME	Wed, May 9, 2012	27.05	27.17	27.01	27.01
1793	NYSE	BME	Tue, May 8, 2012	27.25	27.31	26.99	27.07
1792	NYSE	BME	Mon, May 7, 2012	27.41	27.41	27.20	27.25
1791	NYSE	BME	Fri, May 4, 2012	27.72	27.72	27.41	27.41
1790	NYSE	BME	Thu, May 3, 2012	27.79	27.81	27.59	27.63
1789	NYSE	BME	Wed, May 2, 2012	28.17	28.21	27.75	27.79
1788	NYSE	BME	Tue, May 1, 2012	28.22	28.30	28.09	28.13
1787	NYSE	BME	Mon, Apr 30, 2012	27.95	28.26	27.95	28.26
1786	NYSE	BME	Fri, Apr 27, 2012	27.88	28.02	27.86	27.97
1785	NYSE	BME	Thu, Apr 26, 2012	27.60	28.13	27.60	27.99
1784	NYSE	BME	Wed, Apr 25, 2012	27.66	27.84	27.64	27.64
1783	NYSE	BME	Tue, Apr 24, 2012	27.41	27.65	27.40	27.43
1782	NYSE	BME	Mon, Apr 23, 2012	27.39	27.50	27.31	27.44
1781	NYSE	BME	Fri, Apr 20, 2012	26.98	27.45	26.98	27.38
1780	NYSE	BME	Thu, Apr 19, 2012	26.98	27.15	26.98	27.07
1779	NYSE	BME	Wed, Apr 18, 2012	27.18	27.26	27.16	27.20
1778	NYSE	BME	Tue, Apr 17, 2012	26.94	27.19	26.93	27.13
1777	NYSE	BME	Mon, Apr 16, 2012	27.29	27.29	26.92	26.95
1776	NYSE	BME	Fri, Apr 13, 2012	27.22	27.32	27.04	27.16
1775	NYSE	BME	Thu, Apr 12, 2012	27.32	27.33	27.05	27.12
1774	NYSE	BME	Wed, Apr 11, 2012	27.40	27.44	27.21	27.22
1773	NYSE	BME	Tue, Apr 10, 2012	27.60	27.62	27.35	27.40
1772	NYSE	BME	Mon, Apr 9, 2012	28.00	28.08	27.73	27.75
1771	NYSE	BME	Thu, Apr 5, 2012	27.90	27.90	27.77	27.86
1770	NYSE	BME	Wed, Apr 4, 2012	27.80	28.00	27.51	28.00
1769	NYSE	BME	Tue, Apr 3, 2012	27.63	27.84	27.63	27.84
1768	NYSE	BME	Mon, Apr 2, 2012	27.65	27.82	27.40	27.80
1767	NYSE	BME	Fri, Mar 30, 2012	27.48	27.84	27.47	27.47
1766	NYSE	BME	Thu, Mar 29, 2012	27.45	27.59	27.25	27.25
1765	NYSE	BME	Wed, Mar 28, 2012	27.60	27.69	27.42	27.42
1764	NYSE	BME	Tue, Mar 27, 2012	27.50	27.70	27.50	27.65
1763	NYSE	BME	Mon, Mar 26, 2012	27.21	27.50	27.21	27.50
1762	NYSE	BME	Fri, Mar 23, 2012	26.99	27.24	26.97	27.24
1761	NYSE	BME	Thu, Mar 22, 2012	26.75	27.05	26.75	26.88
1760	NYSE	BME	Wed, Mar 21, 2012	26.63	27.10	26.63	27.10
1759	NYSE	BME	Tue, Mar 20, 2012	26.76	26.79	26.60	26.60
1758	NYSE	BME	Mon, Mar 19, 2012	27.05	27.10	26.65	26.69
1757	NYSE	BME	Fri, Mar 16, 2012	27.27	27.27	26.96	27.02
1756	NYSE	BME	Thu, Mar 15, 2012	27.18	27.23	26.99	27.17
1755	NYSE	BME	Wed, Mar 14, 2012	27.14	27.18	27.06	27.14
1754	NYSE	BME	Tue, Mar 13, 2012	26.88	27.26	26.63	27.18
1753	NYSE	BME	Mon, Mar 12, 2012	26.76	27.00	26.76	27.00
1752	NYSE	BME	Fri, Mar 9, 2012	26.55	26.75	26.55	26.75
1751	NYSE	BME	Thu, Mar 8, 2012	26.57	26.64	26.17	26.48
1750	NYSE	BME	Wed, Mar 7, 2012	26.27	26.42	26.27	26.37
1749	NYSE	BME	Tue, Mar 6, 2012	26.39	26.48	26.25	26.25
1748	NYSE	BME	Mon, Mar 5, 2012	26.66	26.79	26.60	26.63
1747	NYSE	BME	Fri, Mar 2, 2012	26.45	26.63	26.39	26.63
1746	NYSE	BME	Thu, Mar 1, 2012	27.00	27.21	26.54	26.57
1745	NYSE	BME	Wed, Feb 29, 2012	27.44	27.50	26.60	26.61
1744	NYSE	BME	Tue, Feb 28, 2012	27.40	27.50	27.25	27.50
1743	NYSE	BME	Mon, Feb 27, 2012	27.19	27.38	27.15	27.24
1742	NYSE	BME	Fri, Feb 24, 2012	27.18	27.40	27.11	27.36
1741	NYSE	BME	Thu, Feb 23, 2012	27.26	27.31	27.07	27.20
1740	NYSE	BME	Wed, Feb 22, 2012	27.09	27.37	27.07	27.27
1739	NYSE	BME	Tue, Feb 21, 2012	27.34	27.41	27.22	27.26
1738	NYSE	BME	Fri, Feb 17, 2012	27.38	27.40	27.22	27.40
1737	NYSE	BME	Thu, Feb 16, 2012	27.19	27.39	27.19	27.30
1736	NYSE	BME	Wed, Feb 15, 2012	27.20	27.22	27.13	27.19
1735	NYSE	BME	Tue, Feb 14, 2012	26.87	27.11	26.87	27.10
1734	NYSE	BME	Mon, Feb 13, 2012	27.09	27.10	26.94	26.97
1733	NYSE	BME	Fri, Feb 10, 2012	26.65	27.05	26.65	26.99
1732	NYSE	BME	Thu, Feb 9, 2012	27.09	27.09	26.86	26.90
1731	NYSE	BME	Wed, Feb 8, 2012	26.81	27.01	26.80	26.97
1730	NYSE	BME	Tue, Feb 7, 2012	26.56	26.92	26.50	26.92
1729	NYSE	BME	Mon, Feb 6, 2012	26.55	26.56	26.48	26.55
1728	NYSE	BME	Fri, Feb 3, 2012	26.46	26.69	26.36	26.49
1727	NYSE	BME	Thu, Feb 2, 2012	27.13	27.13	26.39	26.40
1726	NYSE	BME	Wed, Feb 1, 2012	26.70	27.00	26.70	26.95
1725	NYSE	BME	Tue, Jan 31, 2012	27.10	27.10	26.69	26.70
1724	NYSE	BME	Mon, Jan 30, 2012	26.70	27.10	26.65	27.10
1723	NYSE	BME	Fri, Jan 27, 2012	26.95	27.00	26.94	26.95
1722	NYSE	BME	Thu, Jan 26, 2012	27.18	27.24	26.81	26.83
1721	NYSE	BME	Wed, Jan 25, 2012	27.00	27.18	26.87	27.18
1720	NYSE	BME	Tue, Jan 24, 2012	26.82	27.20	26.82	27.07
1719	NYSE	BME	Mon, Jan 23, 2012	27.00	27.00	26.79	26.99
1718	NYSE	BME	Fri, Jan 20, 2012	26.74	27.15	26.68	27.10
1717	NYSE	BME	Thu, Jan 19, 2012	26.74	26.75	26.65	26.71
1716	NYSE	BME	Wed, Jan 18, 2012	26.71	26.75	26.67	26.75
1715	NYSE	BME	Tue, Jan 17, 2012	26.71	26.75	26.64	26.74
1714	NYSE	BME	Fri, Jan 13, 2012	26.74	26.75	26.44	26.59
1713	NYSE	BME	Thu, Jan 12, 2012	26.75	26.75	26.53	26.69
1712	NYSE	BME	Wed, Jan 11, 2012	26.64	26.69	26.43	26.63
1711	NYSE	BME	Tue, Jan 10, 2012	26.47	26.57	26.26	26.50
1710	NYSE	BME	Mon, Jan 9, 2012	25.99	26.20	25.94	26.16
1709	NYSE	BME	Fri, Jan 6, 2012	25.46	25.86	25.42	25.83
1708	NYSE	BME	Thu, Jan 5, 2012	25.47	25.66	25.04	25.60
1707	NYSE	BME	Wed, Jan 4, 2012	25.00	25.62	24.82	25.53
1706	NYSE	BME	Tue, Jan 3, 2012	25.17	25.73	25.10	25.45
1705	NYSE	BME	Fri, Dec 30, 2011	25.28	25.38	25.10	25.13
1704	NYSE	BME	Thu, Dec 29, 2011	25.25	25.48	25.01	25.06
1703	NYSE	BME	Wed, Dec 28, 2011	25.39	25.42	25.23	25.27
1702	NYSE	BME	Tue, Dec 27, 2011	25.41	25.69	25.32	25.52
1701	NYSE	BME	Fri, Dec 23, 2011	25.13	25.38	25.13	25.35
1700	NYSE	BME	Thu, Dec 22, 2011	25.58	25.61	25.21	25.21
1699	NYSE	BME	Wed, Dec 21, 2011	25.36	25.41	24.96	25.38
1698	NYSE	BME	Tue, Dec 20, 2011	25.51	25.84	25.49	25.51
1697	NYSE	BME	Mon, Dec 19, 2011	25.53	25.53	25.25	25.39
1696	NYSE	BME	Fri, Dec 16, 2011	24.93	25.73	24.92	25.63
1695	NYSE	BME	Thu, Dec 15, 2011	25.90	26.19	25.88	26.19
1694	NYSE	BME	Wed, Dec 14, 2011	25.90	25.91	25.66	25.91
1693	NYSE	BME	Tue, Dec 13, 2011	25.78	26.04	25.68	25.81
1692	NYSE	BME	Mon, Dec 12, 2011	25.49	25.77	25.49	25.75
1691	NYSE	BME	Fri, Dec 9, 2011	25.17	25.56	25.17	25.55
1690	NYSE	BME	Thu, Dec 8, 2011	25.28	25.31	25.11	25.26
1689	NYSE	BME	Wed, Dec 7, 2011	25.12	25.42	25.04	25.39
1688	NYSE	BME	Tue, Dec 6, 2011	25.36	25.39	25.06	25.06
1687	NYSE	BME	Mon, Dec 5, 2011	25.70	25.70	25.39	25.39
1686	NYSE	BME	Fri, Dec 2, 2011	25.53	25.85	25.41	25.66
1685	NYSE	BME	Thu, Dec 1, 2011	25.51	25.58	25.39	25.56
1684	NYSE	BME	Wed, Nov 30, 2011	25.45	25.67	25.14	25.57
1683	NYSE	BME	Tue, Nov 29, 2011	24.77	24.82	24.53	24.82
1682	NYSE	BME	Mon, Nov 28, 2011	24.82	24.85	24.50	24.59
1681	NYSE	BME	Fri, Nov 25, 2011	24.38	24.45	24.22	24.42
1680	NYSE	BME	Wed, Nov 23, 2011	24.45	24.74	24.39	24.58
1679	NYSE	BME	Tue, Nov 22, 2011	24.94	25.02	24.65	24.70
1678	NYSE	BME	Mon, Nov 21, 2011	25.20	25.20	24.89	24.94
1677	NYSE	BME	Fri, Nov 18, 2011	25.21	25.30	25.21	25.28
1676	NYSE	BME	Thu, Nov 17, 2011	25.52	25.87	25.11	25.31
1675	NYSE	BME	Wed, Nov 16, 2011	25.54	25.81	25.35	25.73
1674	NYSE	BME	Tue, Nov 15, 2011	25.89	25.92	25.74	25.74
1673	NYSE	BME	Mon, Nov 14, 2011	26.50	26.50	26.00	26.00
1672	NYSE	BME	Fri, Nov 11, 2011	25.92	26.17	25.90	26.05
1671	NYSE	BME	Thu, Nov 10, 2011	25.90	26.10	25.79	25.92
1670	NYSE	BME	Wed, Nov 9, 2011	26.04	26.09	25.70	25.94
1669	NYSE	BME	Tue, Nov 8, 2011	26.17	26.50	26.12	26.37
1668	NYSE	BME	Mon, Nov 7, 2011	26.09	26.30	26.04	26.20
1667	NYSE	BME	Fri, Nov 4, 2011	26.80	26.80	25.29	26.30
1666	NYSE	BME	Thu, Nov 3, 2011	25.99	26.33	25.98	26.20
1665	NYSE	BME	Wed, Nov 2, 2011	25.73	25.93	25.73	25.93
1664	NYSE	BME	Tue, Nov 1, 2011	25.07	25.86	25.00	25.72
1663	NYSE	BME	Mon, Oct 31, 2011	25.70	25.95	25.70	25.81
1662	NYSE	BME	Fri, Oct 28, 2011	25.80	26.37	25.75	26.18
1661	NYSE	BME	Thu, Oct 27, 2011	25.75	26.31	25.75	26.31
1660	NYSE	BME	Wed, Oct 26, 2011	25.69	25.92	25.32	25.57
1659	NYSE	BME	Tue, Oct 25, 2011	25.44	25.96	25.30	25.77
1658	NYSE	BME	Mon, Oct 24, 2011	25.95	26.00	25.40	25.56
1657	NYSE	BME	Fri, Oct 21, 2011	26.80	26.80	26.12	26.16
1656	NYSE	BME	Thu, Oct 20, 2011	26.65	26.67	26.18	26.62
1655	NYSE	BME	Wed, Oct 19, 2011	26.29	26.69	26.05	26.68
1654	NYSE	BME	Tue, Oct 18, 2011	26.38	26.57	26.04	26.45
1653	NYSE	BME	Mon, Oct 17, 2011	25.85	26.29	25.61	26.22
1652	NYSE	BME	Fri, Oct 14, 2011	25.18	26.03	25.04	26.03
1651	NYSE	BME	Thu, Oct 13, 2011	24.76	25.08	24.55	25.08
1650	NYSE	BME	Wed, Oct 12, 2011	24.86	25.55	24.86	25.02
1649	NYSE	BME	Tue, Oct 11, 2011	24.86	24.95	24.60	24.81
1648	NYSE	BME	Mon, Oct 10, 2011	24.06	24.66	24.06	24.62
1647	NYSE	BME	Fri, Oct 7, 2011	23.93	24.09	23.80	24.01
1646	NYSE	BME	Thu, Oct 6, 2011	23.60	24.00	23.47	24.00
1645	NYSE	BME	Wed, Oct 5, 2011	23.24	23.68	23.19	23.64
1644	NYSE	BME	Tue, Oct 4, 2011	23.03	23.27	22.77	23.12
1643	NYSE	BME	Mon, Oct 3, 2011	24.00	24.05	23.23	23.46
1642	NYSE	BME	Fri, Sep 30, 2011	24.33	24.33	24.00	24.05
1641	NYSE	BME	Thu, Sep 29, 2011	24.46	24.57	24.09	24.35
1640	NYSE	BME	Wed, Sep 28, 2011	24.64	24.75	24.20	24.29
1639	NYSE	BME	Tue, Sep 27, 2011	24.55	24.91	24.55	24.67
1638	NYSE	BME	Mon, Sep 26, 2011	24.25	24.35	24.03	24.28
1637	NYSE	BME	Fri, Sep 23, 2011	24.17	24.22	23.91	23.93
1636	NYSE	BME	Thu, Sep 22, 2011	24.34	24.49	24.00	24.10
1635	NYSE	BME	Wed, Sep 21, 2011	24.93	25.33	24.93	24.97
1634	NYSE	BME	Tue, Sep 20, 2011	25.32	25.48	24.99	25.04
1633	NYSE	BME	Mon, Sep 19, 2011	24.99	25.32	24.88	25.30
1632	NYSE	BME	Fri, Sep 16, 2011	25.11	25.56	24.91	25.11
1631	NYSE	BME	Thu, Sep 15, 2011	25.15	25.28	25.05	25.16
1630	NYSE	BME	Wed, Sep 14, 2011	24.73	25.27	24.65	25.13
1629	NYSE	BME	Tue, Sep 13, 2011	24.45	24.81	24.36	24.58
1628	NYSE	BME	Mon, Sep 12, 2011	24.50	24.73	24.32	24.73
1627	NYSE	BME	Fri, Sep 9, 2011	25.11	25.11	24.59	24.73
1626	NYSE	BME	Thu, Sep 8, 2011	25.27	25.67	25.27	25.35
1625	NYSE	BME	Wed, Sep 7, 2011	25.10	25.50	25.10	25.50
1624	NYSE	BME	Tue, Sep 6, 2011	24.49	24.98	24.49	24.98
1623	NYSE	BME	Fri, Sep 2, 2011	25.18	25.32	25.10	25.11
1622	NYSE	BME	Thu, Sep 1, 2011	25.84	25.94	25.65	25.65
1621	NYSE	BME	Wed, Aug 31, 2011	25.88	26.19	25.79	25.95
1620	NYSE	BME	Tue, Aug 30, 2011	25.61	25.91	25.39	25.87
1619	NYSE	BME	Mon, Aug 29, 2011	25.12	25.62	25.12	25.62
1618	NYSE	BME	Fri, Aug 26, 2011	24.55	25.06	24.20	25.06
1617	NYSE	BME	Thu, Aug 25, 2011	24.99	24.99	24.56	24.68
1616	NYSE	BME	Wed, Aug 24, 2011	24.79	25.00	24.66	25.00
1615	NYSE	BME	Tue, Aug 23, 2011	24.01	24.79	23.91	24.75
1614	NYSE	BME	Mon, Aug 22, 2011	24.45	24.50	23.95	24.20
1613	NYSE	BME	Fri, Aug 19, 2011	24.11	24.42	24.05	24.20
1612	NYSE	BME	Thu, Aug 18, 2011	24.78	24.78	24.01	24.24
1611	NYSE	BME	Wed, Aug 17, 2011	25.04	25.23	24.80	24.98
1610	NYSE	BME	Tue, Aug 16, 2011	24.82	25.04	24.72	25.04
1609	NYSE	BME	Mon, Aug 15, 2011	24.56	25.05	24.56	24.95
1608	NYSE	BME	Fri, Aug 12, 2011	24.31	24.71	24.29	24.56
1607	NYSE	BME	Thu, Aug 11, 2011	23.33	24.45	23.33	24.26
1606	NYSE	BME	Wed, Aug 10, 2011	23.52	23.83	23.25	23.36
1605	NYSE	BME	Tue, Aug 9, 2011	23.48	23.96	23.12	23.96
1604	NYSE	BME	Mon, Aug 8, 2011	24.05	24.39	23.55	23.55
1603	NYSE	BME	Fri, Aug 5, 2011	25.04	25.31	24.03	24.87
1602	NYSE	BME	Thu, Aug 4, 2011	25.99	25.99	24.85	24.93
1601	NYSE	BME	Wed, Aug 3, 2011	26.08	26.09	25.30	25.98
1600	NYSE	BME	Tue, Aug 2, 2011	26.24	26.45	25.79	25.98
1599	NYSE	BME	Mon, Aug 1, 2011	27.15	27.40	26.11	26.34
1598	NYSE	BME	Fri, Jul 29, 2011	27.13	27.18	26.82	26.87
1597	NYSE	BME	Thu, Jul 28, 2011	27.70	27.70	27.21	27.36
1596	NYSE	BME	Wed, Jul 27, 2011	28.08	28.08	27.37	27.53
1595	NYSE	BME	Tue, Jul 26, 2011	28.44	28.44	28.19	28.20
1594	NYSE	BME	Mon, Jul 25, 2011	28.70	28.70	28.52	28.60
1593	NYSE	BME	Fri, Jul 22, 2011	28.73	28.90	28.56	28.81
1592	NYSE	BME	Thu, Jul 21, 2011	28.45	29.01	28.45	28.88
1591	NYSE	BME	Wed, Jul 20, 2011	28.35	28.56	28.30	28.40
1590	NYSE	BME	Tue, Jul 19, 2011	28.20	28.38	28.16	28.31
1589	NYSE	BME	Mon, Jul 18, 2011	28.10	28.20	28.01	28.20
1588	NYSE	BME	Fri, Jul 15, 2011	28.28	28.38	28.10	28.29
1587	NYSE	BME	Thu, Jul 14, 2011	28.46	28.59	28.17	28.26
1586	NYSE	BME	Wed, Jul 13, 2011	28.59	29.05	28.48	28.50
1585	NYSE	BME	Tue, Jul 12, 2011	28.02	28.76	28.01	28.69
1584	NYSE	BME	Mon, Jul 11, 2011	28.79	28.80	27.96	28.10
1583	NYSE	BME	Fri, Jul 8, 2011	29.27	29.27	28.75	28.80
1582	NYSE	BME	Thu, Jul 7, 2011	29.65	29.93	29.26	29.37
1581	NYSE	BME	Wed, Jul 6, 2011	29.43	29.74	29.36	29.55
1580	NYSE	BME	Tue, Jul 5, 2011	29.46	29.60	29.16	29.60
1579	NYSE	BME	Fri, Jul 1, 2011	29.69	29.80	29.47	29.61
1578	NYSE	BME	Thu, Jun 30, 2011	29.25	29.95	29.18	29.82
1577	NYSE	BME	Wed, Jun 29, 2011	28.92	29.50	28.92	29.24
1576	NYSE	BME	Tue, Jun 28, 2011	28.99	29.09	28.65	28.95
1575	NYSE	BME	Mon, Jun 27, 2011	28.52	29.15	28.42	29.06
1574	NYSE	BME	Fri, Jun 24, 2011	28.60	28.77	28.36	28.66
1573	NYSE	BME	Thu, Jun 23, 2011	28.63	28.70	28.25	28.52
1572	NYSE	BME	Wed, Jun 22, 2011	28.49	28.87	28.49	28.65
1571	NYSE	BME	Tue, Jun 21, 2011	28.20	28.79	28.16	28.65
1570	NYSE	BME	Mon, Jun 20, 2011	27.91	28.21	27.85	28.21
1569	NYSE	BME	Fri, Jun 17, 2011	27.95	28.04	27.90	28.03
1568	NYSE	BME	Thu, Jun 16, 2011	28.00	28.05	27.81	27.81
1567	NYSE	BME	Wed, Jun 15, 2011	27.80	28.09	27.79	27.88
1566	NYSE	BME	Tue, Jun 14, 2011	28.00	28.23	27.93	28.07
1565	NYSE	BME	Mon, Jun 13, 2011	27.76	27.85	27.76	27.80
1564	NYSE	BME	Fri, Jun 10, 2011	28.27	28.41	28.19	28.34
1563	NYSE	BME	Thu, Jun 9, 2011	28.16	28.49	28.16	28.44
1562	NYSE	BME	Wed, Jun 8, 2011	28.27	28.27	28.11	28.22
1561	NYSE	BME	Tue, Jun 7, 2011	28.16	28.25	28.09	28.16
1560	NYSE	BME	Mon, Jun 6, 2011	28.39	28.66	28.15	28.15
1559	NYSE	BME	Fri, Jun 3, 2011	28.62	28.70	28.51	28.51
1558	NYSE	BME	Thu, Jun 2, 2011	28.86	28.91	28.74	28.74
1557	NYSE	BME	Wed, Jun 1, 2011	29.14	29.15	28.75	28.85
1556	NYSE	BME	Tue, May 31, 2011	28.81	29.23	28.76	29.16
1555	NYSE	BME	Fri, May 27, 2011	28.38	28.70	28.38	28.65
1554	NYSE	BME	Thu, May 26, 2011	28.50	28.73	28.28	28.35
1553	NYSE	BME	Wed, May 25, 2011	28.30	28.58	28.28	28.58
1552	NYSE	BME	Tue, May 24, 2011	28.63	28.70	28.39	28.41
1551	NYSE	BME	Mon, May 23, 2011	28.50	28.69	28.18	28.65
1550	NYSE	BME	Fri, May 20, 2011	28.60	28.61	28.37	28.56
1549	NYSE	BME	Thu, May 19, 2011	28.58	28.64	28.41	28.50
1548	NYSE	BME	Wed, May 18, 2011	28.33	28.66	28.33	28.61
1547	NYSE	BME	Tue, May 17, 2011	28.29	28.41	28.19	28.39
1546	NYSE	BME	Mon, May 16, 2011	28.28	28.56	28.27	28.30
1545	NYSE	BME	Fri, May 13, 2011	28.56	28.70	28.34	28.40
1544	NYSE	BME	Thu, May 12, 2011	28.47	28.89	28.47	28.71
1543	NYSE	BME	Wed, May 11, 2011	28.83	28.95	28.56	28.63
1542	NYSE	BME	Tue, May 10, 2011	28.53	28.82	28.53	28.71
1541	NYSE	BME	Mon, May 9, 2011	28.60	28.73	28.43	28.49
1540	NYSE	BME	Fri, May 6, 2011	28.94	28.95	28.60	28.61
1539	NYSE	BME	Thu, May 5, 2011	28.55	29.33	28.47	28.68
1538	NYSE	BME	Wed, May 4, 2011	28.52	28.66	28.48	28.54
1537	NYSE	BME	Tue, May 3, 2011	28.80	28.80	28.60	28.60
1536	NYSE	BME	Mon, May 2, 2011	28.45	28.76	28.44	28.71
1535	NYSE	BME	Fri, Apr 29, 2011	28.49	28.49	28.32	28.43
1534	NYSE	BME	Thu, Apr 28, 2011	28.30	28.55	28.30	28.55
1533	NYSE	BME	Wed, Apr 27, 2011	28.19	28.49	28.17	28.40
1532	NYSE	BME	Tue, Apr 26, 2011	28.01	28.33	27.95	28.31
1531	NYSE	BME	Mon, Apr 25, 2011	28.21	28.21	27.87	28.01
1530	NYSE	BME	Thu, Apr 21, 2011	28.80	28.80	27.81	28.04
1529	NYSE	BME	Wed, Apr 20, 2011	27.78	27.96	27.73	27.77
1528	NYSE	BME	Tue, Apr 19, 2011	27.38	27.62	27.36	27.59
1527	NYSE	BME	Mon, Apr 18, 2011	27.73	27.73	27.30	27.36
1526	NYSE	BME	Fri, Apr 15, 2011	27.45	27.85	27.45	27.80
1525	NYSE	BME	Thu, Apr 14, 2011	27.38	27.52	27.28	27.51
1524	NYSE	BME	Wed, Apr 13, 2011	27.44	27.50	27.30	27.36
1523	NYSE	BME	Tue, Apr 12, 2011	27.28	27.48	27.24	27.42
1522	NYSE	BME	Mon, Apr 11, 2011	27.38	27.50	27.21	27.49
1521	NYSE	BME	Fri, Apr 8, 2011	27.23	27.45	27.23	27.26
1520	NYSE	BME	Thu, Apr 7, 2011	27.17	27.34	27.17	27.24
1519	NYSE	BME	Wed, Apr 6, 2011	27.17	27.29	27.17	27.22
1518	NYSE	BME	Tue, Apr 5, 2011	27.03	27.25	27.03	27.11
1517	NYSE	BME	Mon, Apr 4, 2011	27.25	27.35	27.16	27.22
1516	NYSE	BME	Fri, Apr 1, 2011	27.02	27.26	27.02	27.16
1515	NYSE	BME	Thu, Mar 31, 2011	27.11	27.16	26.92	26.92
1514	NYSE	BME	Wed, Mar 30, 2011	27.08	27.10	26.99	27.06
1513	NYSE	BME	Tue, Mar 29, 2011	26.62	27.12	26.62	27.12
1512	NYSE	BME	Mon, Mar 28, 2011	26.78	26.97	26.77	26.78
1511	NYSE	BME	Fri, Mar 25, 2011	26.72	26.87	26.66	26.84
1510	NYSE	BME	Thu, Mar 24, 2011	26.42	26.70	26.42	26.68
1509	NYSE	BME	Wed, Mar 23, 2011	26.44	26.54	26.36	26.41
1508	NYSE	BME	Tue, Mar 22, 2011	26.40	26.62	26.40	26.60
1507	NYSE	BME	Mon, Mar 21, 2011	26.59	26.64	26.31	26.47
1506	NYSE	BME	Fri, Mar 18, 2011	26.31	26.42	26.18	26.22
1505	NYSE	BME	Thu, Mar 17, 2011	26.01	26.18	25.94	26.17
1504	NYSE	BME	Wed, Mar 16, 2011	26.12	26.27	25.71	25.75
1503	NYSE	BME	Tue, Mar 15, 2011	25.83	26.27	25.83	26.20
1502	NYSE	BME	Mon, Mar 14, 2011	26.50	26.61	26.42	26.47
1501	NYSE	BME	Fri, Mar 11, 2011	26.66	26.75	26.47	26.74
1500	NYSE	BME	Thu, Mar 10, 2011	27.00	27.06	26.86	26.91
1499	NYSE	BME	Wed, Mar 9, 2011	27.01	27.32	27.01	27.27
1498	NYSE	BME	Tue, Mar 8, 2011	26.98	27.23	26.89	27.13
1497	NYSE	BME	Mon, Mar 7, 2011	26.74	27.14	26.74	27.07
1496	NYSE	BME	Fri, Mar 4, 2011	27.07	27.21	26.98	27.16
1495	NYSE	BME	Thu, Mar 3, 2011	26.90	27.15	26.90	27.07
1494	NYSE	BME	Wed, Mar 2, 2011	26.85	27.00	26.79	26.86
1493	NYSE	BME	Tue, Mar 1, 2011	27.08	27.09	26.79	26.88
1492	NYSE	BME	Mon, Feb 28, 2011	27.13	27.27	27.03	27.14
1491	NYSE	BME	Fri, Feb 25, 2011	27.28	27.28	27.04	27.06
1490	NYSE	BME	Thu, Feb 24, 2011	27.25	27.25	27.03	27.13
1489	NYSE	BME	Wed, Feb 23, 2011	27.28	27.30	27.03	27.07
1488	NYSE	BME	Tue, Feb 22, 2011	27.20	27.30	27.15	27.19
1487	NYSE	BME	Fri, Feb 18, 2011	27.47	27.65	27.33	27.47
1486	NYSE	BME	Thu, Feb 17, 2011	27.30	27.59	27.30	27.49
1485	NYSE	BME	Wed, Feb 16, 2011	27.02	27.42	27.02	27.40
1484	NYSE	BME	Tue, Feb 15, 2011	27.12	27.17	26.95	27.02
1483	NYSE	BME	Mon, Feb 14, 2011	27.30	27.40	27.09	27.24
1482	NYSE	BME	Fri, Feb 11, 2011	27.20	27.29	27.15	27.27
1481	NYSE	BME	Thu, Feb 10, 2011	27.20	27.30	27.06	27.22
1480	NYSE	BME	Wed, Feb 9, 2011	26.81	27.22	26.81	27.22
1479	NYSE	BME	Tue, Feb 8, 2011	26.93	27.27	26.78	26.89
1478	NYSE	BME	Mon, Feb 7, 2011	27.05	27.05	26.92	26.96
1477	NYSE	BME	Fri, Feb 4, 2011	26.99	27.09	26.80	27.00
1476	NYSE	BME	Thu, Feb 3, 2011	26.64	27.05	26.64	27.05
1475	NYSE	BME	Wed, Feb 2, 2011	26.70	26.80	26.58	26.74
1474	NYSE	BME	Tue, Feb 1, 2011	26.56	26.88	26.56	26.83
1473	NYSE	BME	Mon, Jan 31, 2011	26.41	26.90	26.40	26.53
1472	NYSE	BME	Fri, Jan 28, 2011	27.25	27.25	26.49	26.50
1471	NYSE	BME	Thu, Jan 27, 2011	27.41	27.41	27.13	27.16
1470	NYSE	BME	Wed, Jan 26, 2011	26.95	27.51	26.95	27.50
1469	NYSE	BME	Tue, Jan 25, 2011	27.07	27.07	26.87	27.00
1468	NYSE	BME	Mon, Jan 24, 2011	27.18	27.25	26.94	27.04
1467	NYSE	BME	Fri, Jan 21, 2011	27.59	27.64	27.27	27.27
1466	NYSE	BME	Thu, Jan 20, 2011	27.32	27.63	27.09	27.40
1465	NYSE	BME	Wed, Jan 19, 2011	27.57	27.63	27.48	27.50
1464	NYSE	BME	Tue, Jan 18, 2011	27.31	27.53	27.31	27.47
1463	NYSE	BME	Fri, Jan 14, 2011	27.45	27.60	27.40	27.47
1462	NYSE	BME	Thu, Jan 13, 2011	27.10	27.60	27.10	27.60
1461	NYSE	BME	Wed, Jan 12, 2011	27.57	27.60	27.22	27.29
1460	NYSE	BME	Tue, Jan 11, 2011	27.60	27.65	27.39	27.52
1459	NYSE	BME	Mon, Jan 10, 2011	27.23	27.42	27.15	27.37
1458	NYSE	BME	Fri, Jan 7, 2011	26.78	27.35	26.78	27.31
1457	NYSE	BME	Thu, Jan 6, 2011	27.28	27.28	26.84	27.11
1456	NYSE	BME	Wed, Jan 5, 2011	27.05	27.45	26.76	27.28
1455	NYSE	BME	Tue, Jan 4, 2011	26.94	27.07	26.85	26.93
1454	NYSE	BME	Mon, Jan 3, 2011	26.14	26.78	26.14	26.71
1453	NYSE	BME	Fri, Dec 31, 2010	26.04	26.22	25.89	26.22
1452	NYSE	BME	Thu, Dec 30, 2010	26.03	26.04	25.92	25.97
1451	NYSE	BME	Wed, Dec 29, 2010	26.00	26.00	25.86	25.97
1450	NYSE	BME	Tue, Dec 28, 2010	26.26	26.26	25.84	25.98
1449	NYSE	BME	Mon, Dec 27, 2010	25.90	26.08	25.90	26.07
1448	NYSE	BME	Thu, Dec 23, 2010	26.12	26.12	25.85	25.95
1447	NYSE	BME	Wed, Dec 22, 2010	26.10	26.13	25.82	25.93
1446	NYSE	BME	Tue, Dec 21, 2010	26.56	26.79	25.56	26.20
1445	NYSE	BME	Mon, Dec 20, 2010	27.13	27.13	26.52	26.55
1444	NYSE	BME	Fri, Dec 17, 2010	26.55	27.20	26.55	26.97
1443	NYSE	BME	Thu, Dec 16, 2010	27.88	27.88	27.68	27.86
1442	NYSE	BME	Wed, Dec 15, 2010	27.66	27.75	27.63	27.75
1441	NYSE	BME	Tue, Dec 14, 2010	27.43	27.72	27.39	27.63
1440	NYSE	BME	Mon, Dec 13, 2010	27.70	27.70	27.43	27.47
1439	NYSE	BME	Fri, Dec 10, 2010	26.84	27.55	26.84	27.55
1438	NYSE	BME	Thu, Dec 9, 2010	26.90	26.92	26.75	26.89
1437	NYSE	BME	Wed, Dec 8, 2010	27.14	27.14	26.81	26.90
1436	NYSE	BME	Tue, Dec 7, 2010	27.01	27.03	26.86	26.90
1435	NYSE	BME	Mon, Dec 6, 2010	26.96	26.96	26.78	26.89
1434	NYSE	BME	Fri, Dec 3, 2010	26.65	26.97	26.57	26.86
1433	NYSE	BME	Thu, Dec 2, 2010	26.59	26.79	26.37	26.78
1432	NYSE	BME	Wed, Dec 1, 2010	26.40	26.46	26.07	26.46
1431	NYSE	BME	Tue, Nov 30, 2010	26.06	26.26	25.99	26.09
1430	NYSE	BME	Mon, Nov 29, 2010	26.20	26.47	25.94	26.33
1429	NYSE	BME	Fri, Nov 26, 2010	26.43	26.43	26.20	26.25
1428	NYSE	BME	Wed, Nov 24, 2010	25.81	26.55	25.81	26.38
1427	NYSE	BME	Tue, Nov 23, 2010	26.21	26.21	25.75	25.81
1426	NYSE	BME	Mon, Nov 22, 2010	26.25	26.39	25.95	26.16
1425	NYSE	BME	Fri, Nov 19, 2010	26.24	26.79	26.08	26.12
1424	NYSE	BME	Thu, Nov 18, 2010	26.67	27.17	26.09	26.10
1423	NYSE	BME	Wed, Nov 17, 2010	25.77	26.41	25.77	26.25
1422	NYSE	BME	Tue, Nov 16, 2010	26.51	26.51	25.82	25.82
1421	NYSE	BME	Mon, Nov 15, 2010	26.75	26.77	26.15	26.45
1420	NYSE	BME	Fri, Nov 12, 2010	26.81	26.82	26.41	26.57
1419	NYSE	BME	Thu, Nov 11, 2010	27.12	27.12	26.63	26.72
1418	NYSE	BME	Wed, Nov 10, 2010	27.45	27.45	26.96	27.02
1417	NYSE	BME	Tue, Nov 9, 2010	27.29	27.58	26.94	27.29
1416	NYSE	BME	Mon, Nov 8, 2010	27.15	27.15	26.91	27.12
1415	NYSE	BME	Fri, Nov 5, 2010	27.07	27.14	26.86	26.98
1414	NYSE	BME	Thu, Nov 4, 2010	27.32	27.32	26.97	27.04
1413	NYSE	BME	Wed, Nov 3, 2010	27.50	27.50	26.90	26.95
1412	NYSE	BME	Tue, Nov 2, 2010	27.46	27.55	27.35	27.46
1411	NYSE	BME	Mon, Nov 1, 2010	27.30	27.43	27.14	27.17
1410	NYSE	BME	Fri, Oct 29, 2010	27.28	27.28	27.04	27.14
1409	NYSE	BME	Thu, Oct 28, 2010	27.16	27.31	27.05	27.15
1408	NYSE	BME	Wed, Oct 27, 2010	27.06	27.15	26.86	27.15
1407	NYSE	BME	Tue, Oct 26, 2010	27.09	27.09	26.82	26.92
1406	NYSE	BME	Mon, Oct 25, 2010	26.99	27.03	26.82	26.89
1405	NYSE	BME	Fri, Oct 22, 2010	26.89	27.15	26.66	26.78
1404	NYSE	BME	Thu, Oct 21, 2010	26.95	26.95	26.56	26.69
1403	NYSE	BME	Wed, Oct 20, 2010	27.00	27.15	26.67	26.72
1402	NYSE	BME	Tue, Oct 19, 2010	27.12	27.13	26.78	26.92
1401	NYSE	BME	Mon, Oct 18, 2010	26.84	27.25	26.77	27.25
1400	NYSE	BME	Fri, Oct 15, 2010	26.71	27.10	26.40	26.71
1399	NYSE	BME	Thu, Oct 14, 2010	26.54	26.71	26.30	26.47
1398	NYSE	BME	Wed, Oct 13, 2010	26.68	26.71	26.31	26.39
1397	NYSE	BME	Tue, Oct 12, 2010	26.86	26.86	26.57	26.60
1396	NYSE	BME	Mon, Oct 11, 2010	26.99	27.08	26.63	26.75
1395	NYSE	BME	Fri, Oct 8, 2010	26.28	26.79	26.25	26.76
1394	NYSE	BME	Thu, Oct 7, 2010	26.82	26.82	26.26	26.34
1393	NYSE	BME	Wed, Oct 6, 2010	26.99	26.99	26.34	26.50
1392	NYSE	BME	Tue, Oct 5, 2010	25.97	27.07	25.91	27.05
1391	NYSE	BME	Mon, Oct 4, 2010	25.79	25.98	25.47	25.70
1390	NYSE	BME	Fri, Oct 1, 2010	25.62	25.69	25.43	25.60
1389	NYSE	BME	Thu, Sep 30, 2010	25.69	25.69	25.40	25.45
1388	NYSE	BME	Wed, Sep 29, 2010	25.67	25.67	25.28	25.50
1387	NYSE	BME	Tue, Sep 28, 2010	25.30	25.51	25.07	25.51
1386	NYSE	BME	Mon, Sep 27, 2010	25.27	25.32	25.06	25.17
1385	NYSE	BME	Fri, Sep 24, 2010	25.26	25.30	25.12	25.30
1384	NYSE	BME	Thu, Sep 23, 2010	24.95	25.00	24.83	24.91
1383	NYSE	BME	Wed, Sep 22, 2010	24.99	25.17	24.87	24.95
1382	NYSE	BME	Tue, Sep 21, 2010	25.00	25.12	24.83	24.99
1381	NYSE	BME	Mon, Sep 20, 2010	24.90	25.00	24.83	24.98
1380	NYSE	BME	Fri, Sep 17, 2010	24.54	24.79	24.54	24.68
1379	NYSE	BME	Thu, Sep 16, 2010	24.84	24.84	24.60	24.66
1378	NYSE	BME	Wed, Sep 15, 2010	24.62	24.86	24.62	24.79
1377	NYSE	BME	Tue, Sep 14, 2010	24.86	24.88	24.59	24.77
1376	NYSE	BME	Mon, Sep 13, 2010	24.85	25.00	24.68	24.75
1375	NYSE	BME	Fri, Sep 10, 2010	24.99	25.13	24.85	24.98
1374	NYSE	BME	Thu, Sep 9, 2010	24.72	24.80	24.60	24.76
1373	NYSE	BME	Wed, Sep 8, 2010	24.44	24.54	24.35	24.44
1372	NYSE	BME	Tue, Sep 7, 2010	24.39	24.45	24.19	24.30
1371	NYSE	BME	Fri, Sep 3, 2010	24.36	24.61	24.30	24.37
1370	NYSE	BME	Thu, Sep 2, 2010	24.32	24.33	24.08	24.30
1369	NYSE	BME	Wed, Sep 1, 2010	23.74	24.25	23.74	24.08
1368	NYSE	BME	Tue, Aug 31, 2010	23.88	24.04	23.67	23.70
1367	NYSE	BME	Mon, Aug 30, 2010	24.40	24.51	23.87	23.87
1366	NYSE	BME	Fri, Aug 27, 2010	24.57	24.59	24.36	24.38
1365	NYSE	BME	Thu, Aug 26, 2010	24.60	24.90	24.37	24.43
1364	NYSE	BME	Wed, Aug 25, 2010	24.46	24.58	24.35	24.57
1363	NYSE	BME	Tue, Aug 24, 2010	24.74	24.74	24.32	24.49
1362	NYSE	BME	Mon, Aug 23, 2010	24.66	24.79	24.41	24.72
1361	NYSE	BME	Fri, Aug 20, 2010	25.14	25.14	24.32	24.36
1360	NYSE	BME	Thu, Aug 19, 2010	25.18	25.18	24.59	24.76
1359	NYSE	BME	Wed, Aug 18, 2010	24.99	25.40	24.80	25.04
1358	NYSE	BME	Tue, Aug 17, 2010	25.39	25.39	24.84	24.99
1357	NYSE	BME	Mon, Aug 16, 2010	25.02	25.02	24.77	24.84
1356	NYSE	BME	Fri, Aug 13, 2010	24.47	25.19	24.47	24.88
1355	NYSE	BME	Thu, Aug 12, 2010	24.33	24.80	24.33	24.80
1354	NYSE	BME	Wed, Aug 11, 2010	25.10	25.10	24.59	24.66
1353	NYSE	BME	Tue, Aug 10, 2010	25.16	25.25	24.94	25.25
1352	NYSE	BME	Mon, Aug 9, 2010	25.08	25.09	24.89	25.00
1351	NYSE	BME	Fri, Aug 6, 2010	24.94	25.09	24.85	24.89
1350	NYSE	BME	Thu, Aug 5, 2010	24.97	24.99	24.71	24.88
1349	NYSE	BME	Wed, Aug 4, 2010	24.94	25.10	24.82	24.91
1348	NYSE	BME	Tue, Aug 3, 2010	25.41	25.41	24.94	24.99
1347	NYSE	BME	Mon, Aug 2, 2010	25.09	25.50	24.99	25.26
1346	NYSE	BME	Fri, Jul 30, 2010	24.58	24.91	24.32	24.79
1345	NYSE	BME	Thu, Jul 29, 2010	24.99	24.99	24.33	24.68
1344	NYSE	BME	Wed, Jul 28, 2010	25.00	25.00	24.45	24.69
1343	NYSE	BME	Tue, Jul 27, 2010	24.45	25.00	24.31	24.99
1342	NYSE	BME	Mon, Jul 26, 2010	24.15	24.44	24.06	24.39
1341	NYSE	BME	Fri, Jul 23, 2010	24.26	24.26	23.83	24.07
1340	NYSE	BME	Thu, Jul 22, 2010	24.45	24.45	23.87	24.05
1339	NYSE	BME	Wed, Jul 21, 2010	23.91	24.14	23.67	23.83
1338	NYSE	BME	Tue, Jul 20, 2010	23.88	24.04	23.60	23.96
1337	NYSE	BME	Mon, Jul 19, 2010	24.16	24.16	23.91	23.96
1336	NYSE	BME	Fri, Jul 16, 2010	24.45	24.49	23.93	23.96
1335	NYSE	BME	Thu, Jul 15, 2010	25.37	25.46	24.30	24.37
1334	NYSE	BME	Wed, Jul 14, 2010	25.74	25.74	25.03	25.15
1333	NYSE	BME	Tue, Jul 13, 2010	25.64	25.80	25.33	25.80
1332	NYSE	BME	Mon, Jul 12, 2010	25.63	25.79	25.15	25.15
1331	NYSE	BME	Fri, Jul 9, 2010	24.69	25.60	24.60	25.53
1330	NYSE	BME	Thu, Jul 8, 2010	24.36	24.51	23.99	24.51
1329	NYSE	BME	Wed, Jul 7, 2010	23.92	24.12	23.92	24.12
1328	NYSE	BME	Tue, Jul 6, 2010	23.98	24.07	23.93	23.96
1327	NYSE	BME	Fri, Jul 2, 2010	23.50	24.06	23.48	23.95
1326	NYSE	BME	Thu, Jul 1, 2010	23.69	23.69	23.30	23.66
1325	NYSE	BME	Wed, Jun 30, 2010	24.13	24.22	23.73	23.73
1324	NYSE	BME	Tue, Jun 29, 2010	24.65	24.65	23.93	23.98
1323	NYSE	BME	Mon, Jun 28, 2010	24.89	24.89	24.64	24.68
1322	NYSE	BME	Fri, Jun 25, 2010	24.79	24.86	24.29	24.63
1321	NYSE	BME	Thu, Jun 24, 2010	24.94	24.94	24.55	24.55
1320	NYSE	BME	Wed, Jun 23, 2010	24.99	24.99	24.65	24.78
1319	NYSE	BME	Tue, Jun 22, 2010	25.29	25.29	24.65	24.88
1318	NYSE	BME	Mon, Jun 21, 2010	25.77	25.77	25.21	25.26
1317	NYSE	BME	Fri, Jun 18, 2010	25.12	25.81	24.69	25.81
1316	NYSE	BME	Thu, Jun 17, 2010	25.07	25.09	24.75	24.91
1315	NYSE	BME	Wed, Jun 16, 2010	24.70	24.89	24.70	24.89
1314	NYSE	BME	Tue, Jun 15, 2010	24.72	24.83	24.47	24.83
1313	NYSE	BME	Mon, Jun 14, 2010	24.38	24.54	24.35	24.43
1312	NYSE	BME	Fri, Jun 11, 2010	23.94	24.03	23.84	24.03
1311	NYSE	BME	Thu, Jun 10, 2010	23.93	24.21	23.93	24.15
1310	NYSE	BME	Wed, Jun 9, 2010	23.94	23.94	23.56	23.58
1309	NYSE	BME	Tue, Jun 8, 2010	23.90	23.90	23.52	23.70
1308	NYSE	BME	Mon, Jun 7, 2010	23.86	23.92	23.76	23.76
1307	NYSE	BME	Fri, Jun 4, 2010	24.00	24.28	23.90	23.95
1306	NYSE	BME	Thu, Jun 3, 2010	24.47	24.54	24.25	24.45
1305	NYSE	BME	Wed, Jun 2, 2010	23.84	24.30	23.82	24.30
1304	NYSE	BME	Tue, Jun 1, 2010	23.84	24.19	23.64	24.01
1303	NYSE	BME	Fri, May 28, 2010	24.26	24.26	23.94	23.99
1302	NYSE	BME	Thu, May 27, 2010	23.80	24.10	23.80	24.10
1301	NYSE	BME	Wed, May 26, 2010	23.65	23.98	23.54	23.55
1300	NYSE	BME	Tue, May 25, 2010	23.47	23.47	23.00	23.45
1299	NYSE	BME	Mon, May 24, 2010	23.18	24.01	23.18	23.64
1298	NYSE	BME	Fri, May 21, 2010	23.29	23.89	23.18	23.64
1297	NYSE	BME	Thu, May 20, 2010	24.80	24.80	23.89	23.95
1296	NYSE	BME	Wed, May 19, 2010	25.29	25.29	24.92	25.00
1295	NYSE	BME	Tue, May 18, 2010	25.61	25.61	25.16	25.26
1294	NYSE	BME	Mon, May 17, 2010	25.63	25.63	25.17	25.30
1293	NYSE	BME	Fri, May 14, 2010	26.31	26.31	25.36	25.51
1292	NYSE	BME	Thu, May 13, 2010	25.69	26.25	25.69	26.00
1291	NYSE	BME	Wed, May 12, 2010	25.68	26.03	25.63	26.03
1290	NYSE	BME	Tue, May 11, 2010	24.77	25.43	24.77	25.40
1289	NYSE	BME	Mon, May 10, 2010	24.25	25.72	24.25	25.25
1288	NYSE	BME	Fri, May 7, 2010	25.77	25.77	25.00	25.06
1287	NYSE	BME	Thu, May 6, 2010	26.96	27.01	25.43	25.70
1286	NYSE	BME	Wed, May 5, 2010	26.41	27.13	25.82	27.05
1285	NYSE	BME	Tue, May 4, 2010	27.07	27.07	26.59	26.74
1284	NYSE	BME	Mon, May 3, 2010	27.30	27.35	27.06	27.13
1283	NYSE	BME	Fri, Apr 30, 2010	27.50	27.55	27.34	27.41
1282	NYSE	BME	Thu, Apr 29, 2010	27.35	27.52	27.25	27.41
1281	NYSE	BME	Wed, Apr 28, 2010	27.34	27.34	27.17	27.20
1280	NYSE	BME	Tue, Apr 27, 2010	26.94	27.19	26.83	27.10
1279	NYSE	BME	Mon, Apr 26, 2010	27.34	27.34	26.88	26.88
1278	NYSE	BME	Fri, Apr 23, 2010	26.97	27.26	26.66	27.26
1277	NYSE	BME	Thu, Apr 22, 2010	27.14	27.16	26.64	27.10
1276	NYSE	BME	Wed, Apr 21, 2010	27.19	27.19	26.40	27.15
1275	NYSE	BME	Tue, Apr 20, 2010	26.81	27.08	26.81	27.08
1274	NYSE	BME	Mon, Apr 19, 2010	26.92	26.92	26.69	26.80
1273	NYSE	BME	Fri, Apr 16, 2010	27.14	27.16	26.73	26.82
1272	NYSE	BME	Thu, Apr 15, 2010	27.27	27.33	27.02	27.06
1271	NYSE	BME	Wed, Apr 14, 2010	27.35	27.35	27.04	27.08
1270	NYSE	BME	Tue, Apr 13, 2010	27.47	27.47	27.22	27.30
1269	NYSE	BME	Mon, Apr 12, 2010	27.44	27.49	27.33	27.39
1268	NYSE	BME	Fri, Apr 9, 2010	27.44	27.59	27.29	27.50
1267	NYSE	BME	Thu, Apr 8, 2010	27.14	27.32	26.95	27.31
1266	NYSE	BME	Wed, Apr 7, 2010	27.39	27.47	27.11	27.14
1265	NYSE	BME	Tue, Apr 6, 2010	27.12	27.35	26.83	27.29
1264	NYSE	BME	Mon, Apr 5, 2010	26.98	27.18	26.63	27.11
1263	NYSE	BME	Thu, Apr 1, 2010	26.67	27.13	26.43	27.01
1262	NYSE	BME	Wed, Mar 31, 2010	26.57	26.73	26.43	26.43
1261	NYSE	BME	Tue, Mar 30, 2010	26.45	26.68	26.41	26.57
1260	NYSE	BME	Mon, Mar 29, 2010	26.30	26.66	26.30	26.56
1259	NYSE	BME	Fri, Mar 26, 2010	26.58	26.64	26.38	26.46
1258	NYSE	BME	Thu, Mar 25, 2010	26.80	26.85	26.60	26.60
1257	NYSE	BME	Wed, Mar 24, 2010	26.67	26.85	26.63	26.78
1256	NYSE	BME	Tue, Mar 23, 2010	26.84	26.93	26.60	26.85
1255	NYSE	BME	Mon, Mar 22, 2010	26.26	26.82	26.26	26.71
1254	NYSE	BME	Fri, Mar 19, 2010	26.36	26.45	26.35	26.42
1253	NYSE	BME	Thu, Mar 18, 2010	26.33	26.51	26.33	26.44
1252	NYSE	BME	Wed, Mar 17, 2010	26.32	26.47	26.31	26.42
1251	NYSE	BME	Tue, Mar 16, 2010	26.28	26.32	26.05	26.31
1250	NYSE	BME	Mon, Mar 15, 2010	26.13	26.27	26.02	26.27
1249	NYSE	BME	Fri, Mar 12, 2010	26.44	26.44	26.13	26.24
1248	NYSE	BME	Thu, Mar 11, 2010	25.86	26.21	25.80	26.20
1247	NYSE	BME	Wed, Mar 10, 2010	26.29	26.65	26.29	26.54
1246	NYSE	BME	Tue, Mar 9, 2010	26.50	27.09	26.27	26.43
1245	NYSE	BME	Mon, Mar 8, 2010	26.77	26.77	26.47	26.60
1244	NYSE	BME	Fri, Mar 5, 2010	26.25	26.68	26.25	26.68
1243	NYSE	BME	Thu, Mar 4, 2010	26.37	26.37	26.14	26.20
1242	NYSE	BME	Wed, Mar 3, 2010	26.54	26.54	26.28	26.35
1241	NYSE	BME	Tue, Mar 2, 2010	26.50	26.58	26.43	26.53
1240	NYSE	BME	Mon, Mar 1, 2010	26.39	26.42	26.17	26.41
1239	NYSE	BME	Fri, Feb 26, 2010	25.87	26.17	25.87	26.17
1238	NYSE	BME	Thu, Feb 25, 2010	25.89	25.99	25.72	25.90
1237	NYSE	BME	Wed, Feb 24, 2010	25.73	26.13	25.65	26.13
1236	NYSE	BME	Tue, Feb 23, 2010	26.00	26.00	25.62	25.71
1235	NYSE	BME	Mon, Feb 22, 2010	25.92	25.93	25.55	25.90
1234	NYSE	BME	Fri, Feb 19, 2010	25.38	25.94	25.38	25.65
1233	NYSE	BME	Thu, Feb 18, 2010	25.79	25.79	25.50	25.61
1232	NYSE	BME	Wed, Feb 17, 2010	25.30	25.72	25.30	25.66
1231	NYSE	BME	Tue, Feb 16, 2010	25.44	25.47	25.20	25.33
1230	NYSE	BME	Fri, Feb 12, 2010	24.80	25.19	24.73	25.05
1229	NYSE	BME	Thu, Feb 11, 2010	24.58	25.06	24.58	25.04
1228	NYSE	BME	Wed, Feb 10, 2010	24.90	25.09	24.90	24.98
1227	NYSE	BME	Tue, Feb 9, 2010	24.90	25.16	24.79	25.00
1226	NYSE	BME	Mon, Feb 8, 2010	24.88	25.02	24.70	24.95
1225	NYSE	BME	Fri, Feb 5, 2010	25.57	25.57	24.39	24.80
1224	NYSE	BME	Thu, Feb 4, 2010	26.06	26.06	25.75	25.75
1223	NYSE	BME	Wed, Feb 3, 2010	26.25	26.54	26.12	26.36
1222	NYSE	BME	Tue, Feb 2, 2010	25.46	26.12	25.45	26.02
1221	NYSE	BME	Mon, Feb 1, 2010	25.75	25.75	25.42	25.63
1220	NYSE	BME	Fri, Jan 29, 2010	25.80	25.93	25.33	25.44
1219	NYSE	BME	Thu, Jan 28, 2010	25.54	25.94	25.37	25.65
1218	NYSE	BME	Wed, Jan 27, 2010	26.60	26.82	25.50	25.69
1217	NYSE	BME	Tue, Jan 26, 2010	26.88	27.10	26.57	26.79
1216	NYSE	BME	Mon, Jan 25, 2010	27.29	27.29	26.82	27.14
1215	NYSE	BME	Fri, Jan 22, 2010	27.07	27.45	27.00	27.18
1214	NYSE	BME	Thu, Jan 21, 2010	27.26	27.35	26.82	27.19
1213	NYSE	BME	Wed, Jan 20, 2010	26.87	27.34	26.85	27.26
1212	NYSE	BME	Tue, Jan 19, 2010	26.25	27.27	26.20	27.20
1211	NYSE	BME	Fri, Jan 15, 2010	26.21	26.48	26.18	26.20
1210	NYSE	BME	Thu, Jan 14, 2010	26.32	26.46	26.23	26.45
1209	NYSE	BME	Wed, Jan 13, 2010	26.03	26.39	26.03	26.12
1208	NYSE	BME	Tue, Jan 12, 2010	26.43	26.45	26.15	26.15
1207	NYSE	BME	Mon, Jan 11, 2010	26.79	26.79	26.42	26.44
1206	NYSE	BME	Fri, Jan 8, 2010	26.49	26.70	26.36	26.50
1205	NYSE	BME	Thu, Jan 7, 2010	26.47	26.87	26.46	26.49
1204	NYSE	BME	Wed, Jan 6, 2010	26.22	26.62	26.22	26.62
1203	NYSE	BME	Tue, Jan 5, 2010	26.57	26.57	26.10	26.31
1202	NYSE	BME	Mon, Jan 4, 2010	26.62	26.65	26.22	26.40
1201	NYSE	BME	Thu, Dec 31, 2009	25.90	26.25	25.88	26.23
1200	NYSE	BME	Wed, Dec 30, 2009	25.65	25.74	25.65	25.70
1199	NYSE	BME	Tue, Dec 29, 2009	25.37	25.70	25.35	25.65
1198	NYSE	BME	Mon, Dec 28, 2009	26.02	26.12	25.44	25.48
1197	NYSE	BME	Thu, Dec 24, 2009	25.87	25.93	25.57	25.81
1196	NYSE	BME	Wed, Dec 23, 2009	25.88	26.45	25.87	26.06
1195	NYSE	BME	Tue, Dec 22, 2009	25.32	26.15	25.32	26.03
1194	NYSE	BME	Mon, Dec 21, 2009	25.61	25.66	25.26	25.50
1193	NYSE	BME	Fri, Dec 18, 2009	26.25	26.26	25.71	25.72
1192	NYSE	BME	Thu, Dec 17, 2009	26.57	26.75	26.51	26.53
1191	NYSE	BME	Wed, Dec 16, 2009	26.24	27.40	26.04	26.97
1190	NYSE	BME	Tue, Dec 15, 2009	25.96	26.40	25.96	26.37
1189	NYSE	BME	Mon, Dec 14, 2009	25.80	26.08	25.79	26.07
1188	NYSE	BME	Fri, Dec 11, 2009	25.84	25.84	25.75	25.77
1187	NYSE	BME	Thu, Dec 10, 2009	25.60	25.90	25.59	25.75
1186	NYSE	BME	Wed, Dec 9, 2009	25.42	25.43	25.22	25.36
1185	NYSE	BME	Tue, Dec 8, 2009	24.86	25.43	24.86	25.43
1184	NYSE	BME	Mon, Dec 7, 2009	25.05	25.25	25.04	25.20
1183	NYSE	BME	Fri, Dec 4, 2009	24.90	25.13	24.73	25.00
1182	NYSE	BME	Thu, Dec 3, 2009	25.01	25.11	24.83	24.89
1181	NYSE	BME	Wed, Dec 2, 2009	24.95	25.10	24.90	25.01
1180	NYSE	BME	Tue, Dec 1, 2009	24.87	25.07	24.86	24.95
1179	NYSE	BME	Mon, Nov 30, 2009	24.70	24.99	24.70	24.77
1178	NYSE	BME	Fri, Nov 27, 2009	24.61	24.67	24.58	24.63
1177	NYSE	BME	Wed, Nov 25, 2009	24.69	25.00	24.60	25.00
1176	NYSE	BME	Tue, Nov 24, 2009	24.54	24.68	24.50	24.68
1175	NYSE	BME	Mon, Nov 23, 2009	24.74	24.78	24.50	24.51
1174	NYSE	BME	Fri, Nov 20, 2009	24.07	24.38	24.07	24.25
1173	NYSE	BME	Thu, Nov 19, 2009	24.77	24.77	24.33	24.42
1172	NYSE	BME	Wed, Nov 18, 2009	24.31	24.84	24.13	24.79
1171	NYSE	BME	Tue, Nov 17, 2009	25.37	25.37	24.24	24.42
1170	NYSE	BME	Mon, Nov 16, 2009	24.08	24.46	24.08	24.46
1169	NYSE	BME	Fri, Nov 13, 2009	24.04	24.25	23.90	24.20
1168	NYSE	BME	Thu, Nov 12, 2009	24.02	24.33	23.95	24.04
1167	NYSE	BME	Wed, Nov 11, 2009	23.84	24.23	23.67	24.21
1166	NYSE	BME	Tue, Nov 10, 2009	24.26	24.43	23.82	23.82
1165	NYSE	BME	Mon, Nov 9, 2009	24.27	24.42	24.06	24.42
1164	NYSE	BME	Fri, Nov 6, 2009	23.57	24.22	23.57	24.00
1163	NYSE	BME	Thu, Nov 5, 2009	23.96	24.09	23.79	24.00
1162	NYSE	BME	Wed, Nov 4, 2009	23.30	23.94	23.13	23.81
1161	NYSE	BME	Tue, Nov 3, 2009	22.29	23.14	22.27	23.09
1160	NYSE	BME	Mon, Nov 2, 2009	22.92	22.98	22.53	22.75
1159	NYSE	BME	Fri, Oct 30, 2009	23.00	23.04	22.61	22.61
1158	NYSE	BME	Thu, Oct 29, 2009	23.00	23.09	23.00	23.04
1157	NYSE	BME	Wed, Oct 28, 2009	23.46	23.46	22.64	22.64
1156	NYSE	BME	Tue, Oct 27, 2009	23.30	23.58	23.30	23.37
1155	NYSE	BME	Mon, Oct 26, 2009	23.37	23.59	23.30	23.42
1154	NYSE	BME	Fri, Oct 23, 2009	23.93	23.96	23.57	23.59
1153	NYSE	BME	Thu, Oct 22, 2009	23.93	23.96	23.73	23.96
1152	NYSE	BME	Wed, Oct 21, 2009	23.93	23.94	23.68	23.89
1151	NYSE	BME	Tue, Oct 20, 2009	23.95	23.96	23.52	23.57
1150	NYSE	BME	Mon, Oct 19, 2009	23.86	23.99	23.66	23.79
1149	NYSE	BME	Fri, Oct 16, 2009	23.50	23.83	23.50	23.79
1148	NYSE	BME	Thu, Oct 15, 2009	23.90	23.92	23.41	23.72
1147	NYSE	BME	Wed, Oct 14, 2009	23.46	23.76	23.46	23.73
1146	NYSE	BME	Tue, Oct 13, 2009	23.90	23.90	23.49	23.52
1145	NYSE	BME	Mon, Oct 12, 2009	23.72	23.94	23.65	23.90
1144	NYSE	BME	Fri, Oct 9, 2009	23.52	23.70	23.52	23.60
1143	NYSE	BME	Thu, Oct 8, 2009	23.11	23.70	23.11	23.61
1142	NYSE	BME	Wed, Oct 7, 2009	23.20	23.63	23.15	23.49
1141	NYSE	BME	Tue, Oct 6, 2009	23.19	23.51	23.00	23.17
1140	NYSE	BME	Mon, Oct 5, 2009	22.72	22.99	22.72	22.85
1139	NYSE	BME	Fri, Oct 2, 2009	22.85	23.00	22.56	22.80
1138	NYSE	BME	Thu, Oct 1, 2009	23.11	23.31	23.06	23.27
1137	NYSE	BME	Wed, Sep 30, 2009	23.35	23.50	23.24	23.38
1136	NYSE	BME	Tue, Sep 29, 2009	23.23	23.47	23.16	23.44
1135	NYSE	BME	Mon, Sep 28, 2009	23.18	23.32	23.14	23.28
1134	NYSE	BME	Fri, Sep 25, 2009	22.83	23.01	22.74	22.92
1133	NYSE	BME	Thu, Sep 24, 2009	23.16	23.21	22.66	22.94
1132	NYSE	BME	Wed, Sep 23, 2009	23.32	23.36	23.16	23.16
1131	NYSE	BME	Tue, Sep 22, 2009	23.02	23.45	23.02	23.37
1130	NYSE	BME	Mon, Sep 21, 2009	23.29	23.29	22.53	23.12
1129	NYSE	BME	Fri, Sep 18, 2009	23.15	23.45	23.15	23.32
1128	NYSE	BME	Thu, Sep 17, 2009	22.99	23.36	22.99	23.29
1127	NYSE	BME	Wed, Sep 16, 2009	22.70	23.22	22.70	23.21
1126	NYSE	BME	Tue, Sep 15, 2009	22.95	22.95	22.64	22.80
1125	NYSE	BME	Mon, Sep 14, 2009	22.25	22.85	22.25	22.80
1124	NYSE	BME	Fri, Sep 11, 2009	22.24	22.70	22.23	22.62
1123	NYSE	BME	Thu, Sep 10, 2009	22.56	22.95	22.56	22.90
1122	NYSE	BME	Wed, Sep 9, 2009	22.35	22.66	22.35	22.53
1121	NYSE	BME	Tue, Sep 8, 2009	22.50	22.69	22.48	22.48
1120	NYSE	BME	Fri, Sep 4, 2009	22.17	22.44	22.05	22.34
1119	NYSE	BME	Thu, Sep 3, 2009	22.22	22.45	22.15	22.17
1118	NYSE	BME	Wed, Sep 2, 2009	22.23	22.36	21.99	22.22
1117	NYSE	BME	Tue, Sep 1, 2009	22.90	23.10	22.35	22.45
1116	NYSE	BME	Mon, Aug 31, 2009	22.91	23.00	22.90	22.90
1115	NYSE	BME	Fri, Aug 28, 2009	23.20	23.23	22.99	23.00
1114	NYSE	BME	Thu, Aug 27, 2009	23.27	23.30	23.00	23.14
1113	NYSE	BME	Wed, Aug 26, 2009	23.48	23.65	23.46	23.46
1112	NYSE	BME	Tue, Aug 25, 2009	23.50	23.89	23.50	23.63
1111	NYSE	BME	Mon, Aug 24, 2009	23.50	23.70	23.50	23.50
1110	NYSE	BME	Fri, Aug 21, 2009	23.27	23.85	23.27	23.61
1109	NYSE	BME	Thu, Aug 20, 2009	22.62	23.05	22.60	22.93
1108	NYSE	BME	Wed, Aug 19, 2009	22.09	22.90	22.09	22.89
1107	NYSE	BME	Tue, Aug 18, 2009	22.26	22.51	22.26	22.37
1106	NYSE	BME	Mon, Aug 17, 2009	22.00	22.34	21.95	22.25
1105	NYSE	BME	Fri, Aug 14, 2009	22.35	22.51	22.34	22.35
1104	NYSE	BME	Thu, Aug 13, 2009	22.43	22.47	22.34	22.35
1103	NYSE	BME	Wed, Aug 12, 2009	22.63	22.71	22.41	22.55
1102	NYSE	BME	Tue, Aug 11, 2009	22.60	22.60	22.49	22.49
1101	NYSE	BME	Mon, Aug 10, 2009	23.15	23.39	22.75	22.75
1100	NYSE	BME	Fri, Aug 7, 2009	22.56	23.77	22.56	23.20
1099	NYSE	BME	Thu, Aug 6, 2009	23.10	23.10	22.47	22.47
1098	NYSE	BME	Wed, Aug 5, 2009	22.54	23.18	22.53	23.01
1097	NYSE	BME	Tue, Aug 4, 2009	22.50	23.00	22.46	22.74
1096	NYSE	BME	Mon, Aug 3, 2009	22.33	22.71	22.33	22.50
1095	NYSE	BME	Fri, Jul 31, 2009	22.16	22.56	22.10	22.33
1094	NYSE	BME	Thu, Jul 30, 2009	22.50	22.80	22.40	22.40
1093	NYSE	BME	Wed, Jul 29, 2009	22.35	22.69	22.25	22.35
1092	NYSE	BME	Tue, Jul 28, 2009	22.00	22.85	21.95	22.48
1091	NYSE	BME	Mon, Jul 27, 2009	22.21	22.21	21.85	22.00
1090	NYSE	BME	Fri, Jul 24, 2009	22.40	22.40	22.04	22.12
1089	NYSE	BME	Thu, Jul 23, 2009	21.77	22.51	21.76	22.31
1088	NYSE	BME	Wed, Jul 22, 2009	21.40	22.05	21.40	21.92
1087	NYSE	BME	Tue, Jul 21, 2009	21.32	21.58	21.29	21.57
1086	NYSE	BME	Mon, Jul 20, 2009	21.20	21.34	21.20	21.34
1085	NYSE	BME	Fri, Jul 17, 2009	20.81	21.21	20.81	21.20
1084	NYSE	BME	Thu, Jul 16, 2009	20.88	21.18	20.88	21.07
1083	NYSE	BME	Wed, Jul 15, 2009	21.20	21.20	20.81	21.09
1082	NYSE	BME	Tue, Jul 14, 2009	20.48	20.98	20.48	20.85
1081	NYSE	BME	Mon, Jul 13, 2009	20.75	20.99	20.67	20.67
1080	NYSE	BME	Fri, Jul 10, 2009	20.72	20.93	20.57	20.83
1079	NYSE	BME	Thu, Jul 9, 2009	21.24	21.24	20.97	21.00
1078	NYSE	BME	Wed, Jul 8, 2009	21.15	21.15	20.95	21.15
1077	NYSE	BME	Tue, Jul 7, 2009	21.17	21.21	20.93	20.97
1076	NYSE	BME	Mon, Jul 6, 2009	21.00	21.00	20.72	20.90
1075	NYSE	BME	Thu, Jul 2, 2009	21.25	21.25	20.91	21.11
1074	NYSE	BME	Wed, Jul 1, 2009	20.74	21.29	20.74	21.24
1073	NYSE	BME	Tue, Jun 30, 2009	20.92	20.97	20.72	20.77
1072	NYSE	BME	Mon, Jun 29, 2009	20.67	20.94	20.62	20.78
1071	NYSE	BME	Fri, Jun 26, 2009	20.85	20.85	20.59	20.75
1070	NYSE	BME	Thu, Jun 25, 2009	20.66	20.92	20.54	20.71
1069	NYSE	BME	Wed, Jun 24, 2009	20.31	20.74	20.31	20.56
1068	NYSE	BME	Tue, Jun 23, 2009	20.43	20.57	20.32	20.36
1067	NYSE	BME	Mon, Jun 22, 2009	20.75	20.75	20.41	20.43
1066	NYSE	BME	Fri, Jun 19, 2009	21.30	21.35	20.82	20.96
1065	NYSE	BME	Thu, Jun 18, 2009	20.70	20.90	20.70	20.79
1064	NYSE	BME	Wed, Jun 17, 2009	20.02	20.66	19.64	20.55
1063	NYSE	BME	Tue, Jun 16, 2009	20.11	20.32	20.03	20.20
1062	NYSE	BME	Mon, Jun 15, 2009	20.52	20.52	20.14	20.25
1061	NYSE	BME	Fri, Jun 12, 2009	20.32	20.70	20.32	20.62
1060	NYSE	BME	Thu, Jun 11, 2009	20.71	20.71	20.50	20.59
1059	NYSE	BME	Wed, Jun 10, 2009	20.82	20.89	20.66	20.70
1058	NYSE	BME	Tue, Jun 9, 2009	20.91	21.00	20.75	20.85
1057	NYSE	BME	Mon, Jun 8, 2009	21.25	21.25	20.71	20.97
1056	NYSE	BME	Fri, Jun 5, 2009	21.40	21.40	21.25	21.36
1055	NYSE	BME	Thu, Jun 4, 2009	21.00	21.84	21.00	21.45
1054	NYSE	BME	Wed, Jun 3, 2009	21.41	21.41	21.07	21.10
1053	NYSE	BME	Tue, Jun 2, 2009	21.50	21.50	21.34	21.41
1052	NYSE	BME	Mon, Jun 1, 2009	21.45	21.70	21.29	21.41
1051	NYSE	BME	Fri, May 29, 2009	21.18	21.21	20.96	21.08
1050	NYSE	BME	Thu, May 28, 2009	21.05	21.35	20.90	20.90
1049	NYSE	BME	Wed, May 27, 2009	20.42	20.90	20.42	20.85
1048	NYSE	BME	Tue, May 26, 2009	20.20	20.60	20.06	20.56
1047	NYSE	BME	Fri, May 22, 2009	19.90	20.17	19.89	20.17
1046	NYSE	BME	Thu, May 21, 2009	20.13	20.21	19.88	19.90
1045	NYSE	BME	Wed, May 20, 2009	20.42	20.43	20.20	20.24
1044	NYSE	BME	Tue, May 19, 2009	20.33	20.33	20.10	20.14
1043	NYSE	BME	Mon, May 18, 2009	19.97	20.36	19.86	20.20
1042	NYSE	BME	Fri, May 15, 2009	20.35	20.45	19.93	19.96
1041	NYSE	BME	Thu, May 14, 2009	20.16	20.32	20.15	20.32
1040	NYSE	BME	Wed, May 13, 2009	19.96	20.33	19.96	20.19
1039	NYSE	BME	Tue, May 12, 2009	20.38	20.52	20.22	20.33
1038	NYSE	BME	Mon, May 11, 2009	20.15	20.38	20.01	20.30
1037	NYSE	BME	Fri, May 8, 2009	20.12	20.47	19.78	20.45
1036	NYSE	BME	Thu, May 7, 2009	20.00	20.03	19.72	19.82
1035	NYSE	BME	Wed, May 6, 2009	20.20	20.20	19.77	19.82
1034	NYSE	BME	Tue, May 5, 2009	19.97	19.98	19.68	19.71
1033	NYSE	BME	Mon, May 4, 2009	19.54	20.00	19.54	19.92
1032	NYSE	BME	Fri, May 1, 2009	19.61	19.73	19.57	19.67
1031	NYSE	BME	Thu, Apr 30, 2009	20.36	20.47	19.56	19.72
1030	NYSE	BME	Wed, Apr 29, 2009	19.77	20.72	19.77	20.56
1029	NYSE	BME	Tue, Apr 28, 2009	19.56	19.63	19.42	19.62
1028	NYSE	BME	Mon, Apr 27, 2009	19.36	19.56	19.36	19.46
1027	NYSE	BME	Fri, Apr 24, 2009	18.80	19.37	18.76	19.25
1026	NYSE	BME	Thu, Apr 23, 2009	19.30	19.30	18.60	18.87
1025	NYSE	BME	Wed, Apr 22, 2009	18.91	19.01	18.82	18.93
1024	NYSE	BME	Tue, Apr 21, 2009	18.74	18.98	18.73	18.98
1023	NYSE	BME	Mon, Apr 20, 2009	19.31	19.31	18.88	18.89
1022	NYSE	BME	Fri, Apr 17, 2009	19.30	19.91	19.21	19.46
1021	NYSE	BME	Thu, Apr 16, 2009	19.04	19.23	19.04	19.20
1020	NYSE	BME	Wed, Apr 15, 2009	18.96	19.08	18.95	19.04
1019	NYSE	BME	Tue, Apr 14, 2009	19.05	19.16	18.81	19.05
1018	NYSE	BME	Mon, Apr 13, 2009	18.95	19.19	18.88	19.08
1017	NYSE	BME	Thu, Apr 9, 2009	19.43	19.43	18.90	19.00
1016	NYSE	BME	Wed, Apr 8, 2009	19.00	19.06	18.83	18.96
1015	NYSE	BME	Tue, Apr 7, 2009	18.56	18.85	18.56	18.78
1014	NYSE	BME	Mon, Apr 6, 2009	18.70	19.01	18.70	18.74
1013	NYSE	BME	Fri, Apr 3, 2009	19.39	19.39	18.66	18.84
1012	NYSE	BME	Thu, Apr 2, 2009	19.20	19.23	18.93	19.15
1011	NYSE	BME	Wed, Apr 1, 2009	18.60	18.97	18.37	18.95
1010	NYSE	BME	Tue, Mar 31, 2009	19.00	19.00	18.73	18.73
1009	NYSE	BME	Mon, Mar 30, 2009	18.52	19.05	18.18	18.65
1008	NYSE	BME	Fri, Mar 27, 2009	18.54	18.72	18.36	18.66
1007	NYSE	BME	Thu, Mar 26, 2009	18.22	18.70	18.22	18.44
1006	NYSE	BME	Wed, Mar 25, 2009	18.46	18.46	18.08	18.19
1005	NYSE	BME	Tue, Mar 24, 2009	18.32	18.51	17.97	18.26
1004	NYSE	BME	Mon, Mar 23, 2009	18.30	18.41	18.00	18.35
1003	NYSE	BME	Fri, Mar 20, 2009	18.24	18.25	17.90	17.90
1002	NYSE	BME	Thu, Mar 19, 2009	18.50	18.50	18.02	18.16
1001	NYSE	BME	Wed, Mar 18, 2009	18.10	18.50	17.96	18.50
1000	NYSE	BME	Tue, Mar 17, 2009	18.06	18.06	17.75	17.99
999	NYSE	BME	Mon, Mar 16, 2009	17.83	18.02	17.78	17.88
998	NYSE	BME	Fri, Mar 13, 2009	17.30	17.68	17.23	17.63
997	NYSE	BME	Thu, Mar 12, 2009	16.03	17.00	16.03	16.95
996	NYSE	BME	Wed, Mar 11, 2009	16.82	16.93	16.71	16.77
995	NYSE	BME	Tue, Mar 10, 2009	16.43	16.77	16.42	16.62
994	NYSE	BME	Mon, Mar 9, 2009	15.90	16.30	15.90	16.21
993	NYSE	BME	Fri, Mar 6, 2009	16.17	16.30	15.78	15.99
992	NYSE	BME	Thu, Mar 5, 2009	16.80	16.86	16.30	16.30
991	NYSE	BME	Wed, Mar 4, 2009	16.85	17.18	16.77	17.16
990	NYSE	BME	Tue, Mar 3, 2009	16.91	17.01	16.66	17.00
989	NYSE	BME	Mon, Mar 2, 2009	17.81	17.88	16.89	16.91
988	NYSE	BME	Fri, Feb 27, 2009	18.55	18.55	18.06	18.06
987	NYSE	BME	Thu, Feb 26, 2009	19.53	19.53	18.82	18.94
986	NYSE	BME	Wed, Feb 25, 2009	19.72	19.72	19.25	19.58
985	NYSE	BME	Tue, Feb 24, 2009	19.16	19.59	19.16	19.58
984	NYSE	BME	Mon, Feb 23, 2009	19.62	19.86	19.24	19.26
983	NYSE	BME	Fri, Feb 20, 2009	19.85	20.00	19.60	19.80
982	NYSE	BME	Thu, Feb 19, 2009	20.16	20.51	20.14	20.15
981	NYSE	BME	Wed, Feb 18, 2009	20.39	20.49	20.08	20.17
980	NYSE	BME	Tue, Feb 17, 2009	20.36	20.42	20.10	20.29
979	NYSE	BME	Fri, Feb 13, 2009	20.99	20.99	20.66	20.66
978	NYSE	BME	Thu, Feb 12, 2009	20.71	21.01	20.51	20.89
977	NYSE	BME	Wed, Feb 11, 2009	21.10	21.14	20.45	20.86
976	NYSE	BME	Tue, Feb 10, 2009	21.10	21.22	21.08	21.10
975	NYSE	BME	Mon, Feb 9, 2009	21.43	21.44	21.19	21.20
974	NYSE	BME	Fri, Feb 6, 2009	21.67	21.78	21.20	21.29
973	NYSE	BME	Thu, Feb 5, 2009	21.32	21.61	21.17	21.51
972	NYSE	BME	Wed, Feb 4, 2009	21.53	21.66	21.17	21.35
971	NYSE	BME	Tue, Feb 3, 2009	20.95	21.65	20.95	21.41
970	NYSE	BME	Mon, Feb 2, 2009	21.19	21.19	20.98	21.00
969	NYSE	BME	Fri, Jan 30, 2009	21.37	21.52	21.05	21.24
968	NYSE	BME	Thu, Jan 29, 2009	21.95	21.95	21.40	21.45
967	NYSE	BME	Wed, Jan 28, 2009	21.98	21.98	21.56	21.67
966	NYSE	BME	Tue, Jan 27, 2009	20.67	21.46	20.67	21.15
965	NYSE	BME	Mon, Jan 26, 2009	20.85	20.99	20.59	20.61
964	NYSE	BME	Fri, Jan 23, 2009	20.90	20.90	20.16	20.40
963	NYSE	BME	Thu, Jan 22, 2009	20.37	20.75	20.20	20.64
962	NYSE	BME	Wed, Jan 21, 2009	20.30	20.45	20.12	20.29
961	NYSE	BME	Tue, Jan 20, 2009	21.00	21.06	20.17	20.29
960	NYSE	BME	Fri, Jan 16, 2009	20.05	20.60	20.05	20.53
959	NYSE	BME	Thu, Jan 15, 2009	20.40	20.40	19.73	19.94
958	NYSE	BME	Wed, Jan 14, 2009	20.50	20.50	19.95	19.95
957	NYSE	BME	Tue, Jan 13, 2009	20.85	20.85	20.40	20.50
956	NYSE	BME	Mon, Jan 12, 2009	20.70	20.83	20.50	20.70
955	NYSE	BME	Fri, Jan 9, 2009	21.25	21.25	20.50	20.91
954	NYSE	BME	Thu, Jan 8, 2009	20.82	21.13	20.51	20.96
953	NYSE	BME	Wed, Jan 7, 2009	20.82	21.12	20.55	20.80
952	NYSE	BME	Tue, Jan 6, 2009	20.75	20.96	20.35	20.90
951	NYSE	BME	Mon, Jan 5, 2009	20.35	20.88	20.10	20.50
950	NYSE	BME	Fri, Jan 2, 2009	19.82	20.29	19.72	20.29
949	NYSE	BME	Wed, Dec 31, 2008	19.35	19.91	19.05	19.89
948	NYSE	BME	Tue, Dec 30, 2008	18.81	19.21	18.78	19.21
947	NYSE	BME	Mon, Dec 29, 2008	19.43	19.43	18.65	18.77
946	NYSE	BME	Fri, Dec 26, 2008	19.26	19.26	18.75	19.09
945	NYSE	BME	Wed, Dec 24, 2008	18.76	19.06	18.76	18.95
944	NYSE	BME	Tue, Dec 23, 2008	18.45	18.74	18.39	18.70
943	NYSE	BME	Mon, Dec 22, 2008	18.45	18.60	18.29	18.44
942	NYSE	BME	Fri, Dec 19, 2008	18.92	18.92	18.44	18.69
941	NYSE	BME	Thu, Dec 18, 2008	18.48	19.25	18.48	18.61
940	NYSE	BME	Wed, Dec 17, 2008	18.69	19.24	18.68	19.00
939	NYSE	BME	Tue, Dec 16, 2008	18.60	18.95	18.26	18.95
938	NYSE	BME	Mon, Dec 15, 2008	18.25	18.55	18.25	18.45
937	NYSE	BME	Fri, Dec 12, 2008	17.91	18.63	17.50	18.39
936	NYSE	BME	Thu, Dec 11, 2008	18.25	18.80	18.25	18.38
935	NYSE	BME	Wed, Dec 10, 2008	18.39	18.39	18.24	18.32
934	NYSE	BME	Tue, Dec 9, 2008	18.15	18.51	18.15	18.22
933	NYSE	BME	Mon, Dec 8, 2008	18.16	18.51	18.16	18.21
932	NYSE	BME	Fri, Dec 5, 2008	17.54	17.92	17.42	17.89
931	NYSE	BME	Thu, Dec 4, 2008	17.37	17.95	17.24	17.62
930	NYSE	BME	Wed, Dec 3, 2008	17.30	17.88	17.28	17.69
929	NYSE	BME	Tue, Dec 2, 2008	17.53	17.73	17.50	17.58
928	NYSE	BME	Mon, Dec 1, 2008	17.40	18.92	17.18	17.53
927	NYSE	BME	Fri, Nov 28, 2008	17.30	17.75	17.30	17.65
926	NYSE	BME	Wed, Nov 26, 2008	16.85	17.87	16.79	17.39
925	NYSE	BME	Tue, Nov 25, 2008	17.51	17.86	16.95	17.15
924	NYSE	BME	Mon, Nov 24, 2008	16.50	18.00	16.50	17.51
923	NYSE	BME	Fri, Nov 21, 2008	16.00	16.79	15.39	16.29
922	NYSE	BME	Thu, Nov 20, 2008	18.25	18.25	15.50	15.99
921	NYSE	BME	Wed, Nov 19, 2008	19.30	19.30	18.46	18.50
920	NYSE	BME	Tue, Nov 18, 2008	19.60	19.67	19.15	19.46
919	NYSE	BME	Mon, Nov 17, 2008	20.26	20.26	19.70	19.97
918	NYSE	BME	Fri, Nov 14, 2008	19.55	20.84	19.48	20.35
917	NYSE	BME	Thu, Nov 13, 2008	18.72	20.05	18.64	20.05
916	NYSE	BME	Wed, Nov 12, 2008	20.10	20.18	18.63	19.50
915	NYSE	BME	Tue, Nov 11, 2008	20.65	20.81	20.43	20.60
914	NYSE	BME	Mon, Nov 10, 2008	21.75	21.75	20.66	20.85
913	NYSE	BME	Fri, Nov 7, 2008	21.05	21.54	21.02	21.25
912	NYSE	BME	Thu, Nov 6, 2008	21.40	21.88	20.90	21.12
911	NYSE	BME	Wed, Nov 5, 2008	21.90	22.01	21.66	21.66
910	NYSE	BME	Tue, Nov 4, 2008	21.98	22.20	21.96	22.04
909	NYSE	BME	Mon, Nov 3, 2008	21.45	21.97	21.22	21.97
908	NYSE	BME	Fri, Oct 31, 2008	21.58	21.90	21.35	21.62
907	NYSE	BME	Thu, Oct 30, 2008	21.55	21.99	21.50	21.59
906	NYSE	BME	Wed, Oct 29, 2008	21.39	22.16	21.13	21.45
905	NYSE	BME	Tue, Oct 28, 2008	21.09	21.60	20.47	21.60
904	NYSE	BME	Mon, Oct 27, 2008	21.50	21.58	20.81	21.25
903	NYSE	BME	Fri, Oct 24, 2008	21.10	21.46	20.81	21.41
902	NYSE	BME	Thu, Oct 23, 2008	22.00	22.12	21.54	21.62
901	NYSE	BME	Wed, Oct 22, 2008	22.01	22.18	21.45	22.12
900	NYSE	BME	Tue, Oct 21, 2008	21.25	22.18	21.25	22.18
899	NYSE	BME	Mon, Oct 20, 2008	20.91	21.68	20.91	21.64
898	NYSE	BME	Fri, Oct 17, 2008	20.00	21.60	19.75	20.95
897	NYSE	BME	Thu, Oct 16, 2008	20.40	20.84	20.11	20.35
896	NYSE	BME	Wed, Oct 15, 2008	22.26	22.63	20.37	20.60
895	NYSE	BME	Tue, Oct 14, 2008	22.00	23.00	22.00	22.63
894	NYSE	BME	Mon, Oct 13, 2008	20.40	21.76	20.38	21.66
893	NYSE	BME	Fri, Oct 10, 2008	16.75	20.09	15.00	19.90
892	NYSE	BME	Thu, Oct 9, 2008	20.95	20.98	20.00	20.60
891	NYSE	BME	Wed, Oct 8, 2008	20.05	21.23	19.46	21.23
890	NYSE	BME	Tue, Oct 7, 2008	21.30	21.71	20.42	21.11
889	NYSE	BME	Mon, Oct 6, 2008	23.00	23.03	20.05	21.34
888	NYSE	BME	Fri, Oct 3, 2008	25.00	25.30	23.63	23.90
887	NYSE	BME	Thu, Oct 2, 2008	25.05	25.25	24.21	24.29
886	NYSE	BME	Wed, Oct 1, 2008	25.46	26.68	24.76	24.96
885	NYSE	BME	Tue, Sep 30, 2008	25.00	25.46	24.39	25.29
884	NYSE	BME	Mon, Sep 29, 2008	24.50	24.70	23.96	24.26
883	NYSE	BME	Fri, Sep 26, 2008	25.00	25.00	24.71	24.85
882	NYSE	BME	Thu, Sep 25, 2008	25.80	25.98	25.40	25.45
881	NYSE	BME	Wed, Sep 24, 2008	25.00	25.50	24.50	25.35
880	NYSE	BME	Tue, Sep 23, 2008	24.15	24.57	24.02	24.42
879	NYSE	BME	Mon, Sep 22, 2008	24.85	24.85	23.66	24.00
878	NYSE	BME	Fri, Sep 19, 2008	25.50	25.65	23.95	24.51
877	NYSE	BME	Thu, Sep 18, 2008	23.64	24.47	22.38	24.27
876	NYSE	BME	Wed, Sep 17, 2008	23.78	23.95	23.10	23.74
875	NYSE	BME	Tue, Sep 16, 2008	25.20	25.25	24.23	24.28
874	NYSE	BME	Mon, Sep 15, 2008	25.75	26.42	25.60	25.60
873	NYSE	BME	Fri, Sep 12, 2008	26.40	26.69	25.87	26.59
872	NYSE	BME	Thu, Sep 11, 2008	26.39	27.30	25.95	26.00
871	NYSE	BME	Wed, Sep 10, 2008	27.09	27.09	26.48	26.48
870	NYSE	BME	Tue, Sep 9, 2008	26.55	27.06	26.39	26.39
869	NYSE	BME	Mon, Sep 8, 2008	26.09	26.65	25.79	26.65
868	NYSE	BME	Fri, Sep 5, 2008	25.69	25.69	25.40	25.59
867	NYSE	BME	Thu, Sep 4, 2008	26.70	26.70	25.59	25.64
866	NYSE	BME	Wed, Sep 3, 2008	26.69	26.75	26.51	26.69
865	NYSE	BME	Tue, Sep 2, 2008	27.15	27.15	26.57	26.61
864	NYSE	BME	Fri, Aug 29, 2008	27.44	27.46	26.86	26.86
863	NYSE	BME	Thu, Aug 28, 2008	27.90	28.14	27.44	27.45
862	NYSE	BME	Wed, Aug 27, 2008	26.87	27.79	26.87	27.60
861	NYSE	BME	Tue, Aug 26, 2008	26.33	27.14	26.25	26.95
860	NYSE	BME	Mon, Aug 25, 2008	26.35	26.43	26.04	26.35
859	NYSE	BME	Fri, Aug 22, 2008	26.32	26.57	26.32	26.56
858	NYSE	BME	Thu, Aug 21, 2008	26.08	26.18	25.78	26.10
857	NYSE	BME	Wed, Aug 20, 2008	26.02	26.32	26.01	26.07
856	NYSE	BME	Tue, Aug 19, 2008	26.03	26.23	26.03	26.14
855	NYSE	BME	Mon, Aug 18, 2008	26.34	26.46	26.06	26.10
854	NYSE	BME	Fri, Aug 15, 2008	26.22	26.45	26.05	26.20
853	NYSE	BME	Thu, Aug 14, 2008	26.17	26.45	25.94	26.15
852	NYSE	BME	Wed, Aug 13, 2008	26.60	26.95	26.03	26.20
851	NYSE	BME	Tue, Aug 12, 2008	26.83	26.87	26.50	26.50
850	NYSE	BME	Mon, Aug 11, 2008	27.02	27.34	26.80	26.80
849	NYSE	BME	Fri, Aug 8, 2008	26.18	27.24	26.18	27.00
848	NYSE	BME	Thu, Aug 7, 2008	26.55	26.58	26.15	26.20
847	NYSE	BME	Wed, Aug 6, 2008	26.67	26.75	26.57	26.69
846	NYSE	BME	Tue, Aug 5, 2008	26.37	26.75	26.25	26.67
845	NYSE	BME	Mon, Aug 4, 2008	25.89	26.21	25.89	26.15
844	NYSE	BME	Fri, Aug 1, 2008	26.09	26.09	25.87	25.96
843	NYSE	BME	Thu, Jul 31, 2008	25.72	26.10	25.72	26.05
842	NYSE	BME	Wed, Jul 30, 2008	26.55	26.56	25.65	25.97
841	NYSE	BME	Tue, Jul 29, 2008	26.30	26.44	26.18	26.24
840	NYSE	BME	Mon, Jul 28, 2008	26.20	26.58	26.07	26.07
839	NYSE	BME	Fri, Jul 25, 2008	25.94	26.50	25.91	26.21
838	NYSE	BME	Thu, Jul 24, 2008	26.10	26.10	25.81	25.84
837	NYSE	BME	Wed, Jul 23, 2008	25.72	26.64	25.64	26.01
836	NYSE	BME	Tue, Jul 22, 2008	25.42	25.65	25.27	25.55
835	NYSE	BME	Mon, Jul 21, 2008	26.25	26.30	25.60	25.61
834	NYSE	BME	Fri, Jul 18, 2008	26.35	26.37	26.00	26.16
833	NYSE	BME	Thu, Jul 17, 2008	25.86	26.39	25.48	26.13
832	NYSE	BME	Wed, Jul 16, 2008	25.29	26.00	25.14	26.00
831	NYSE	BME	Tue, Jul 15, 2008	24.72	25.40	24.31	25.19
830	NYSE	BME	Mon, Jul 14, 2008	24.80	24.94	24.67	24.67
829	NYSE	BME	Fri, Jul 11, 2008	24.80	24.89	24.58	24.76
828	NYSE	BME	Thu, Jul 10, 2008	24.89	25.06	24.71	24.99
827	NYSE	BME	Wed, Jul 9, 2008	25.12	25.15	24.80	24.87
826	NYSE	BME	Tue, Jul 8, 2008	24.65	25.75	24.58	25.02
825	NYSE	BME	Mon, Jul 7, 2008	25.35	25.83	24.56	24.65
824	NYSE	BME	Thu, Jul 3, 2008	25.24	25.44	24.99	25.11
823	NYSE	BME	Wed, Jul 2, 2008	25.13	25.38	25.00	25.07
822	NYSE	BME	Tue, Jul 1, 2008	24.52	25.12	24.37	25.12
821	NYSE	BME	Mon, Jun 30, 2008	24.58	24.73	24.50	24.53
820	NYSE	BME	Fri, Jun 27, 2008	24.68	25.57	24.52	24.52
819	NYSE	BME	Thu, Jun 26, 2008	24.75	24.81	24.61	24.68
818	NYSE	BME	Wed, Jun 25, 2008	24.79	24.87	24.62	24.78
817	NYSE	BME	Tue, Jun 24, 2008	24.62	24.80	24.53	24.65
816	NYSE	BME	Mon, Jun 23, 2008	25.11	25.17	24.67	24.73
815	NYSE	BME	Fri, Jun 20, 2008	24.46	25.40	24.33	24.96
814	NYSE	BME	Thu, Jun 19, 2008	24.63	24.69	24.49	24.55
813	NYSE	BME	Wed, Jun 18, 2008	24.91	24.91	24.48	24.72
812	NYSE	BME	Tue, Jun 17, 2008	25.08	25.08	24.82	24.92
811	NYSE	BME	Mon, Jun 16, 2008	24.85	25.12	24.85	25.02
810	NYSE	BME	Fri, Jun 13, 2008	24.71	24.91	24.57	24.84
809	NYSE	BME	Thu, Jun 12, 2008	25.05	25.09	24.68	24.75
808	NYSE	BME	Wed, Jun 11, 2008	25.57	25.57	25.31	25.31
807	NYSE	BME	Tue, Jun 10, 2008	25.32	25.94	25.32	25.58
806	NYSE	BME	Mon, Jun 9, 2008	26.05	26.13	25.47	25.47
805	NYSE	BME	Fri, Jun 6, 2008	25.40	26.04	25.39	26.04
804	NYSE	BME	Thu, Jun 5, 2008	25.18	25.54	25.18	25.54
803	NYSE	BME	Wed, Jun 4, 2008	25.10	25.27	25.05	25.11
802	NYSE	BME	Tue, Jun 3, 2008	25.13	25.19	25.03	25.11
801	NYSE	BME	Mon, Jun 2, 2008	25.14	25.35	24.93	25.03
800	NYSE	BME	Fri, May 30, 2008	25.20	25.50	25.20	25.29
799	NYSE	BME	Thu, May 29, 2008	25.29	25.42	25.18	25.21
798	NYSE	BME	Wed, May 28, 2008	25.16	25.41	25.03	25.29
797	NYSE	BME	Tue, May 27, 2008	24.83	25.04	24.83	25.04
796	NYSE	BME	Fri, May 23, 2008	24.64	24.90	24.64	24.90
795	NYSE	BME	Thu, May 22, 2008	24.78	24.96	24.60	24.66
794	NYSE	BME	Wed, May 21, 2008	25.37	25.37	24.75	24.75
793	NYSE	BME	Tue, May 20, 2008	25.45	25.47	25.25	25.25
792	NYSE	BME	Mon, May 19, 2008	25.56	25.63	25.42	25.45
791	NYSE	BME	Fri, May 16, 2008	25.48	25.60	25.37	25.47
790	NYSE	BME	Thu, May 15, 2008	25.65	25.66	25.33	25.33
789	NYSE	BME	Wed, May 14, 2008	25.50	25.70	25.48	25.65
788	NYSE	BME	Tue, May 13, 2008	25.90	25.90	25.44	25.55
787	NYSE	BME	Mon, May 12, 2008	25.89	26.15	25.46	25.79
786	NYSE	BME	Fri, May 9, 2008	25.71	25.86	25.51	25.80
785	NYSE	BME	Thu, May 8, 2008	25.83	26.08	25.50	25.75
784	NYSE	BME	Wed, May 7, 2008	25.66	25.91	25.59	25.84
783	NYSE	BME	Tue, May 6, 2008	25.70	25.86	25.55	25.66
782	NYSE	BME	Mon, May 5, 2008	25.71	25.91	25.51	25.80
781	NYSE	BME	Fri, May 2, 2008	25.82	26.10	25.47	25.71
780	NYSE	BME	Thu, May 1, 2008	24.77	25.85	24.77	25.82
779	NYSE	BME	Wed, Apr 30, 2008	24.54	25.17	24.42	24.69
778	NYSE	BME	Tue, Apr 29, 2008	24.65	24.68	24.40	24.44
777	NYSE	BME	Mon, Apr 28, 2008	24.65	24.90	24.59	24.72
776	NYSE	BME	Fri, Apr 25, 2008	24.53	24.77	24.19	24.56
775	NYSE	BME	Thu, Apr 24, 2008	24.74	24.74	24.44	24.53
774	NYSE	BME	Wed, Apr 23, 2008	24.63	24.89	24.54	24.63
773	NYSE	BME	Tue, Apr 22, 2008	24.95	24.95	24.44	24.78
772	NYSE	BME	Mon, Apr 21, 2008	24.79	24.81	24.64	24.75
771	NYSE	BME	Fri, Apr 18, 2008	25.00	25.12	24.79	24.82
770	NYSE	BME	Thu, Apr 17, 2008	25.45	25.53	24.82	24.86
769	NYSE	BME	Wed, Apr 16, 2008	25.22	25.46	25.21	25.37
768	NYSE	BME	Tue, Apr 15, 2008	25.65	25.87	25.01	25.01
767	NYSE	BME	Mon, Apr 14, 2008	25.95	26.03	25.51	25.51
766	NYSE	BME	Fri, Apr 11, 2008	26.35	26.35	26.02	26.15
765	NYSE	BME	Thu, Apr 10, 2008	26.22	26.57	26.22	26.35
764	NYSE	BME	Wed, Apr 9, 2008	26.58	26.58	26.08	26.12
763	NYSE	BME	Tue, Apr 8, 2008	25.92	26.66	25.80	26.53
762	NYSE	BME	Mon, Apr 7, 2008	25.41	26.16	25.41	26.07
761	NYSE	BME	Fri, Apr 4, 2008	25.58	25.68	25.10	25.31
760	NYSE	BME	Thu, Apr 3, 2008	24.60	25.76	24.60	25.54
759	NYSE	BME	Wed, Apr 2, 2008	25.16	25.31	24.80	24.80
758	NYSE	BME	Tue, Apr 1, 2008	24.63	25.36	24.63	25.21
757	NYSE	BME	Mon, Mar 31, 2008	24.82	24.82	24.35	24.48
756	NYSE	BME	Fri, Mar 28, 2008	25.11	25.19	24.96	24.97
755	NYSE	BME	Thu, Mar 27, 2008	25.53	25.63	24.90	25.09
754	NYSE	BME	Wed, Mar 26, 2008	25.40	26.00	25.27	25.53
753	NYSE	BME	Tue, Mar 25, 2008	24.82	25.40	24.79	25.40
752	NYSE	BME	Mon, Mar 24, 2008	24.11	24.74	24.11	24.74
751	NYSE	BME	Thu, Mar 20, 2008	24.13	24.27	24.03	24.21
750	NYSE	BME	Wed, Mar 19, 2008	23.96	24.39	23.96	24.26
749	NYSE	BME	Tue, Mar 18, 2008	23.60	23.82	23.47	23.82
748	NYSE	BME	Mon, Mar 17, 2008	24.61	24.61	21.01	23.45
747	NYSE	BME	Fri, Mar 14, 2008	24.70	24.83	24.37	24.51
746	NYSE	BME	Thu, Mar 13, 2008	24.82	25.01	24.77	24.77
745	NYSE	BME	Wed, Mar 12, 2008	24.36	25.12	24.36	25.07
744	NYSE	BME	Tue, Mar 11, 2008	24.53	24.99	24.30	24.75
743	NYSE	BME	Mon, Mar 10, 2008	25.54	25.60	24.47	24.53
742	NYSE	BME	Fri, Mar 7, 2008	26.35	26.43	25.38	25.66
741	NYSE	BME	Thu, Mar 6, 2008	26.88	26.98	26.36	26.45
740	NYSE	BME	Wed, Mar 5, 2008	26.72	27.00	26.72	26.88
739	NYSE	BME	Tue, Mar 4, 2008	26.55	27.04	26.45	26.63
738	NYSE	BME	Mon, Mar 3, 2008	26.24	26.67	26.07	26.67
737	NYSE	BME	Fri, Feb 29, 2008	26.81	26.81	26.25	26.27
736	NYSE	BME	Thu, Feb 28, 2008	26.17	26.71	26.16	26.71
735	NYSE	BME	Wed, Feb 27, 2008	26.50	26.51	26.10	26.29
734	NYSE	BME	Tue, Feb 26, 2008	25.71	27.04	25.71	26.33
733	NYSE	BME	Mon, Feb 25, 2008	25.33	26.02	25.33	25.83
732	NYSE	BME	Fri, Feb 22, 2008	25.52	25.58	25.21	25.46
731	NYSE	BME	Thu, Feb 21, 2008	25.73	25.86	25.25	25.44
730	NYSE	BME	Wed, Feb 20, 2008	25.42	25.63	25.29	25.63
729	NYSE	BME	Tue, Feb 19, 2008	25.60	25.84	25.47	25.58
728	NYSE	BME	Fri, Feb 15, 2008	25.88	25.97	25.38	25.45
727	NYSE	BME	Thu, Feb 14, 2008	26.94	27.02	25.89	25.89
726	NYSE	BME	Wed, Feb 13, 2008	26.91	27.08	26.86	26.92
725	NYSE	BME	Tue, Feb 12, 2008	27.04	27.15	26.76	26.76
724	NYSE	BME	Mon, Feb 11, 2008	26.84	27.01	26.80	26.89
723	NYSE	BME	Fri, Feb 8, 2008	27.20	27.21	26.77	26.89
722	NYSE	BME	Thu, Feb 7, 2008	27.39	27.40	27.10	27.21
721	NYSE	BME	Wed, Feb 6, 2008	27.11	27.55	27.11	27.27
720	NYSE	BME	Tue, Feb 5, 2008	27.25	27.25	26.75	27.02
719	NYSE	BME	Mon, Feb 4, 2008	26.93	27.15	26.90	27.15
718	NYSE	BME	Fri, Feb 1, 2008	27.02	27.15	26.81	26.84
717	NYSE	BME	Thu, Jan 31, 2008	26.59	26.88	26.45	26.82
716	NYSE	BME	Wed, Jan 30, 2008	26.99	26.99	26.61	26.68
715	NYSE	BME	Tue, Jan 29, 2008	27.24	27.29	26.79	26.83
714	NYSE	BME	Mon, Jan 28, 2008	27.26	27.28	27.00	27.04
713	NYSE	BME	Fri, Jan 25, 2008	27.70	27.86	26.87	27.06
712	NYSE	BME	Thu, Jan 24, 2008	27.20	27.50	27.10	27.50
711	NYSE	BME	Wed, Jan 23, 2008	27.13	27.30	26.64	27.06
710	NYSE	BME	Tue, Jan 22, 2008	27.00	27.94	26.03	27.03
709	NYSE	BME	Fri, Jan 18, 2008	27.44	27.59	27.10	27.36
708	NYSE	BME	Thu, Jan 17, 2008	28.10	28.40	27.31	27.34
707	NYSE	BME	Wed, Jan 16, 2008	27.70	28.26	27.68	28.16
706	NYSE	BME	Tue, Jan 15, 2008	28.86	28.86	27.75	27.80
705	NYSE	BME	Mon, Jan 14, 2008	28.22	28.95	28.14	28.87
704	NYSE	BME	Fri, Jan 11, 2008	28.47	28.47	27.98	28.21
703	NYSE	BME	Thu, Jan 10, 2008	28.30	28.40	28.01	28.27
702	NYSE	BME	Wed, Jan 9, 2008	27.59	28.10	27.49	28.10
701	NYSE	BME	Tue, Jan 8, 2008	27.17	27.75	27.17	27.36
700	NYSE	BME	Mon, Jan 7, 2008	26.97	27.74	26.92	27.16
699	NYSE	BME	Fri, Jan 4, 2008	27.31	27.32	27.04	27.18
698	NYSE	BME	Thu, Jan 3, 2008	26.83	27.40	26.83	27.24
697	NYSE	BME	Wed, Jan 2, 2008	27.18	27.42	26.70	26.70
696	NYSE	BME	Mon, Dec 31, 2007	27.00	27.07	26.96	27.04
695	NYSE	BME	Fri, Dec 28, 2007	26.94	27.00	26.75	26.96
694	NYSE	BME	Thu, Dec 27, 2007	27.00	27.00	26.68	26.77
693	NYSE	BME	Wed, Dec 26, 2007	26.59	27.00	26.52	26.99
692	NYSE	BME	Mon, Dec 24, 2007	26.55	26.64	26.47	26.55
691	NYSE	BME	Fri, Dec 21, 2007	26.30	26.43	26.28	26.30
690	NYSE	BME	Thu, Dec 20, 2007	26.13	26.19	26.06	26.15
689	NYSE	BME	Wed, Dec 19, 2007	26.14	26.14	25.78	25.90
688	NYSE	BME	Tue, Dec 18, 2007	26.19	26.19	25.77	25.98
687	NYSE	BME	Mon, Dec 17, 2007	27.05	27.05	26.71	26.71
686	NYSE	BME	Fri, Dec 14, 2007	27.10	27.27	26.98	27.05
685	NYSE	BME	Thu, Dec 13, 2007	27.06	27.15	26.95	27.08
684	NYSE	BME	Wed, Dec 12, 2007	27.53	27.68	27.05	27.16
683	NYSE	BME	Tue, Dec 11, 2007	27.43	27.62	27.12	27.33
682	NYSE	BME	Mon, Dec 10, 2007	27.36	27.38	27.15	27.38
681	NYSE	BME	Fri, Dec 7, 2007	27.23	27.26	27.10	27.11
680	NYSE	BME	Thu, Dec 6, 2007	26.86	27.10	26.82	27.02
679	NYSE	BME	Wed, Dec 5, 2007	26.73	26.86	26.70	26.81
678	NYSE	BME	Tue, Dec 4, 2007	26.49	26.67	26.43	26.53
677	NYSE	BME	Mon, Dec 3, 2007	26.39	26.53	26.33	26.53
676	NYSE	BME	Fri, Nov 30, 2007	26.43	26.50	26.25	26.42
675	NYSE	BME	Thu, Nov 29, 2007	26.23	26.35	26.15	26.23
674	NYSE	BME	Wed, Nov 28, 2007	26.55	26.55	26.13	26.23
673	NYSE	BME	Tue, Nov 27, 2007	26.01	26.25	26.01	26.25
672	NYSE	BME	Mon, Nov 26, 2007	26.24	26.28	25.93	25.93
671	NYSE	BME	Fri, Nov 23, 2007	25.91	26.26	25.91	26.15
670	NYSE	BME	Wed, Nov 21, 2007	25.85	25.89	25.65	25.76
669	NYSE	BME	Tue, Nov 20, 2007	25.80	26.15	25.74	25.85
668	NYSE	BME	Mon, Nov 19, 2007	26.01	26.20	25.72	25.76
667	NYSE	BME	Fri, Nov 16, 2007	26.15	26.32	26.03	26.11
666	NYSE	BME	Thu, Nov 15, 2007	26.03	26.30	26.03	26.10
665	NYSE	BME	Wed, Nov 14, 2007	26.57	26.68	26.17	26.17
664	NYSE	BME	Tue, Nov 13, 2007	26.44	26.47	26.12	26.47
663	NYSE	BME	Mon, Nov 12, 2007	26.23	26.40	26.06	26.12
662	NYSE	BME	Fri, Nov 9, 2007	26.13	26.47	26.10	26.19
661	NYSE	BME	Thu, Nov 8, 2007	26.25	26.50	26.06	26.28
660	NYSE	BME	Wed, Nov 7, 2007	26.77	26.77	26.25	26.25
659	NYSE	BME	Tue, Nov 6, 2007	26.73	26.87	26.57	26.87
658	NYSE	BME	Mon, Nov 5, 2007	26.57	26.80	26.57	26.68
657	NYSE	BME	Fri, Nov 2, 2007	26.65	26.82	26.65	26.74
656	NYSE	BME	Thu, Nov 1, 2007	26.98	26.98	26.60	26.60
655	NYSE	BME	Wed, Oct 31, 2007	26.90	27.05	26.73	27.05
654	NYSE	BME	Tue, Oct 30, 2007	27.01	27.01	26.71	26.80
653	NYSE	BME	Mon, Oct 29, 2007	26.92	27.15	26.92	27.06
652	NYSE	BME	Fri, Oct 26, 2007	26.77	26.96	26.76	26.89
651	NYSE	BME	Thu, Oct 25, 2007	26.68	26.79	26.55	26.66
650	NYSE	BME	Wed, Oct 24, 2007	26.71	26.76	26.31	26.73
649	NYSE	BME	Tue, Oct 23, 2007	26.69	26.85	26.64	26.76
648	NYSE	BME	Mon, Oct 22, 2007	26.54	26.65	26.36	26.64
647	NYSE	BME	Fri, Oct 19, 2007	26.66	26.78	26.56	26.68
646	NYSE	BME	Thu, Oct 18, 2007	26.60	26.76	26.56	26.74
645	NYSE	BME	Wed, Oct 17, 2007	26.65	26.88	26.58	26.68
644	NYSE	BME	Tue, Oct 16, 2007	26.91	26.91	26.56	26.58
643	NYSE	BME	Mon, Oct 15, 2007	27.20	27.25	26.91	26.91
642	NYSE	BME	Fri, Oct 12, 2007	27.13	27.33	27.13	27.17
641	NYSE	BME	Thu, Oct 11, 2007	27.54	27.54	27.16	27.18
640	NYSE	BME	Wed, Oct 10, 2007	27.38	27.47	27.31	27.42
639	NYSE	BME	Tue, Oct 9, 2007	27.30	27.42	27.28	27.40
638	NYSE	BME	Mon, Oct 8, 2007	27.26	27.32	27.15	27.15
637	NYSE	BME	Fri, Oct 5, 2007	26.94	27.38	26.94	27.34
636	NYSE	BME	Thu, Oct 4, 2007	26.96	27.17	26.96	27.08
635	NYSE	BME	Wed, Oct 3, 2007	26.99	27.02	26.80	26.91
634	NYSE	BME	Tue, Oct 2, 2007	26.85	26.90	26.75	26.90
633	NYSE	BME	Mon, Oct 1, 2007	26.55	26.88	26.49	26.80
632	NYSE	BME	Fri, Sep 28, 2007	26.75	26.75	26.40	26.45
631	NYSE	BME	Thu, Sep 27, 2007	26.65	26.78	26.58	26.66
630	NYSE	BME	Wed, Sep 26, 2007	26.43	26.66	26.40	26.59
629	NYSE	BME	Tue, Sep 25, 2007	26.11	26.63	26.11	26.35
628	NYSE	BME	Mon, Sep 24, 2007	26.11	26.29	26.03	26.22
627	NYSE	BME	Fri, Sep 21, 2007	26.04	26.18	26.02	26.09
626	NYSE	BME	Thu, Sep 20, 2007	26.10	26.15	25.92	25.94
625	NYSE	BME	Wed, Sep 19, 2007	26.19	26.35	26.16	26.16
624	NYSE	BME	Tue, Sep 18, 2007	25.99	26.19	25.94	26.19
623	NYSE	BME	Mon, Sep 17, 2007	26.21	26.21	25.94	25.95
622	NYSE	BME	Fri, Sep 14, 2007	26.15	26.25	25.90	26.20
621	NYSE	BME	Thu, Sep 13, 2007	26.29	26.31	26.15	26.15
620	NYSE	BME	Wed, Sep 12, 2007	25.98	26.28	25.98	26.14
619	NYSE	BME	Tue, Sep 11, 2007	26.19	26.35	26.02	26.28
618	NYSE	BME	Mon, Sep 10, 2007	26.27	26.27	26.00	26.20
617	NYSE	BME	Fri, Sep 7, 2007	26.25	26.25	26.04	26.07
616	NYSE	BME	Thu, Sep 6, 2007	26.05	26.36	26.05	26.35
615	NYSE	BME	Wed, Sep 5, 2007	26.01	26.12	25.90	26.05
614	NYSE	BME	Tue, Sep 4, 2007	25.95	26.15	25.86	26.11
613	NYSE	BME	Fri, Aug 31, 2007	26.00	26.09	25.91	25.94
612	NYSE	BME	Thu, Aug 30, 2007	25.63	25.86	25.63	25.78
611	NYSE	BME	Wed, Aug 29, 2007	25.70	25.80	25.48	25.76
610	NYSE	BME	Tue, Aug 28, 2007	25.80	25.90	25.58	25.60
609	NYSE	BME	Mon, Aug 27, 2007	26.08	26.10	25.81	25.81
608	NYSE	BME	Fri, Aug 24, 2007	25.92	26.08	25.91	26.08
607	NYSE	BME	Thu, Aug 23, 2007	26.01	26.02	25.76	25.91
606	NYSE	BME	Wed, Aug 22, 2007	25.54	25.82	25.54	25.75
605	NYSE	BME	Tue, Aug 21, 2007	25.34	25.45	25.25	25.45
604	NYSE	BME	Mon, Aug 20, 2007	24.85	25.38	24.75	25.30
603	NYSE	BME	Fri, Aug 17, 2007	24.91	24.98	24.55	24.75
602	NYSE	BME	Thu, Aug 16, 2007	24.39	24.63	23.36	24.29
601	NYSE	BME	Wed, Aug 15, 2007	25.26	25.36	24.90	24.90
600	NYSE	BME	Tue, Aug 14, 2007	25.61	25.61	25.25	25.40
599	NYSE	BME	Mon, Aug 13, 2007	25.52	25.69	25.34	25.58
598	NYSE	BME	Fri, Aug 10, 2007	25.44	25.55	25.16	25.42
597	NYSE	BME	Thu, Aug 9, 2007	26.09	26.28	25.27	25.64
596	NYSE	BME	Wed, Aug 8, 2007	26.29	26.56	26.29	26.35
595	NYSE	BME	Tue, Aug 7, 2007	26.16	26.41	25.98	26.29
594	NYSE	BME	Mon, Aug 6, 2007	26.00	26.26	25.88	26.19
593	NYSE	BME	Fri, Aug 3, 2007	26.25	26.36	26.10	26.11
592	NYSE	BME	Thu, Aug 2, 2007	26.07	26.31	26.04	26.22
591	NYSE	BME	Wed, Aug 1, 2007	25.80	26.00	25.63	26.00
590	NYSE	BME	Tue, Jul 31, 2007	26.25	26.37	25.82	25.82
589	NYSE	BME	Mon, Jul 30, 2007	26.04	26.20	25.80	26.15
588	NYSE	BME	Fri, Jul 27, 2007	26.17	26.18	25.81	25.98
587	NYSE	BME	Thu, Jul 26, 2007	26.50	26.63	26.03	26.12
586	NYSE	BME	Wed, Jul 25, 2007	26.78	26.83	26.50	26.50
585	NYSE	BME	Tue, Jul 24, 2007	26.75	27.01	26.69	26.75
584	NYSE	BME	Mon, Jul 23, 2007	26.80	27.12	26.80	26.87
583	NYSE	BME	Fri, Jul 20, 2007	27.05	27.18	26.70	26.90
582	NYSE	BME	Thu, Jul 19, 2007	27.24	27.39	26.98	27.19
581	NYSE	BME	Wed, Jul 18, 2007	27.05	27.17	26.88	27.08
580	NYSE	BME	Tue, Jul 17, 2007	27.34	27.38	27.07	27.20
579	NYSE	BME	Mon, Jul 16, 2007	27.00	27.35	27.00	27.31
578	NYSE	BME	Fri, Jul 13, 2007	27.12	27.49	27.01	27.19
577	NYSE	BME	Thu, Jul 12, 2007	26.85	27.20	26.65	27.06
576	NYSE	BME	Wed, Jul 11, 2007	26.52	27.12	26.52	26.87
575	NYSE	BME	Tue, Jul 10, 2007	26.60	27.10	26.52	26.52
574	NYSE	BME	Mon, Jul 9, 2007	26.75	27.22	26.75	26.76
573	NYSE	BME	Fri, Jul 6, 2007	26.87	26.87	26.69	26.71
572	NYSE	BME	Thu, Jul 5, 2007	27.00	27.00	26.43	26.78
571	NYSE	BME	Tue, Jul 3, 2007	27.00	27.10	26.84	27.00
570	NYSE	BME	Mon, Jul 2, 2007	26.70	27.00	26.68	26.91
569	NYSE	BME	Fri, Jun 29, 2007	26.84	26.84	26.51	26.58
568	NYSE	BME	Thu, Jun 28, 2007	26.75	27.00	26.62	26.82
567	NYSE	BME	Wed, Jun 27, 2007	26.42	26.89	26.42	26.74
566	NYSE	BME	Tue, Jun 26, 2007	26.28	26.55	26.20	26.52
565	NYSE	BME	Mon, Jun 25, 2007	26.47	26.54	26.15	26.34
564	NYSE	BME	Fri, Jun 22, 2007	26.75	26.75	26.36	26.48
563	NYSE	BME	Thu, Jun 21, 2007	26.61	26.75	26.39	26.63
562	NYSE	BME	Wed, Jun 20, 2007	26.87	27.01	26.61	26.61
561	NYSE	BME	Tue, Jun 19, 2007	27.16	27.16	26.93	27.11
560	NYSE	BME	Mon, Jun 18, 2007	27.22	27.25	26.85	27.19
559	NYSE	BME	Fri, Jun 15, 2007	27.17	27.37	27.17	27.27
558	NYSE	BME	Thu, Jun 14, 2007	27.01	27.18	26.94	26.94
557	NYSE	BME	Wed, Jun 13, 2007	27.00	27.11	27.00	27.01
556	NYSE	BME	Tue, Jun 12, 2007	27.35	27.50	27.23	27.44
555	NYSE	BME	Mon, Jun 11, 2007	27.34	27.90	27.34	27.60
554	NYSE	BME	Fri, Jun 8, 2007	27.33	27.58	27.10	27.51
553	NYSE	BME	Thu, Jun 7, 2007	27.70	27.88	27.52	27.52
552	NYSE	BME	Wed, Jun 6, 2007	27.97	28.00	27.79	27.95
551	NYSE	BME	Tue, Jun 5, 2007	27.91	28.25	27.91	28.00
550	NYSE	BME	Mon, Jun 4, 2007	27.80	28.18	27.74	27.94
549	NYSE	BME	Fri, Jun 1, 2007	28.00	28.00	27.78	27.86
548	NYSE	BME	Thu, May 31, 2007	27.87	27.87	27.65	27.76
547	NYSE	BME	Wed, May 30, 2007	27.56	27.77	27.26	27.67
546	NYSE	BME	Tue, May 29, 2007	27.73	27.78	27.54	27.74
545	NYSE	BME	Fri, May 25, 2007	27.52	27.70	27.50	27.65
544	NYSE	BME	Thu, May 24, 2007	27.60	27.80	27.51	27.60
543	NYSE	BME	Wed, May 23, 2007	27.85	27.98	27.53	27.67
542	NYSE	BME	Tue, May 22, 2007	27.62	27.76	27.55	27.70
541	NYSE	BME	Mon, May 21, 2007	27.52	27.75	27.52	27.62
540	NYSE	BME	Fri, May 18, 2007	27.73	27.90	27.67	27.80
539	NYSE	BME	Thu, May 17, 2007	27.75	27.93	27.40	27.93
538	NYSE	BME	Wed, May 16, 2007	27.81	27.82	27.51	27.76
537	NYSE	BME	Tue, May 15, 2007	27.55	27.84	27.55	27.83
536	NYSE	BME	Mon, May 14, 2007	27.63	27.81	27.48	27.59
535	NYSE	BME	Fri, May 11, 2007	27.38	27.67	27.38	27.63
534	NYSE	BME	Thu, May 10, 2007	28.05	28.09	27.22	27.33
533	NYSE	BME	Wed, May 9, 2007	28.11	28.40	28.02	28.14
532	NYSE	BME	Tue, May 8, 2007	28.11	28.20	28.00	28.19
531	NYSE	BME	Mon, May 7, 2007	28.10	28.20	28.10	28.12
530	NYSE	BME	Fri, May 4, 2007	27.84	28.00	27.81	27.88
529	NYSE	BME	Thu, May 3, 2007	27.82	27.92	27.75	27.80
528	NYSE	BME	Wed, May 2, 2007	27.57	27.82	27.57	27.79
527	NYSE	BME	Tue, May 1, 2007	27.76	27.76	27.37	27.64
526	NYSE	BME	Mon, Apr 30, 2007	27.89	27.98	27.70	27.84
525	NYSE	BME	Fri, Apr 27, 2007	28.02	28.02	27.79	27.99
524	NYSE	BME	Thu, Apr 26, 2007	28.13	28.20	28.03	28.10
523	NYSE	BME	Wed, Apr 25, 2007	27.85	28.25	27.81	28.18
522	NYSE	BME	Tue, Apr 24, 2007	27.80	27.99	27.75	27.80
521	NYSE	BME	Mon, Apr 23, 2007	27.66	27.90	27.66	27.90
520	NYSE	BME	Fri, Apr 20, 2007	27.80	27.90	27.60	27.62
519	NYSE	BME	Thu, Apr 19, 2007	27.75	27.87	27.65	27.65
518	NYSE	BME	Wed, Apr 18, 2007	28.15	28.15	27.76	27.76
517	NYSE	BME	Tue, Apr 17, 2007	28.14	28.49	27.99	28.30
516	NYSE	BME	Mon, Apr 16, 2007	28.00	28.25	27.91	28.23
515	NYSE	BME	Fri, Apr 13, 2007	27.60	27.99	27.52	27.98
514	NYSE	BME	Thu, Apr 12, 2007	27.22	27.49	27.22	27.40
513	NYSE	BME	Wed, Apr 11, 2007	27.45	27.55	27.16	27.16
512	NYSE	BME	Tue, Apr 10, 2007	27.36	27.61	27.22	27.22
511	NYSE	BME	Mon, Apr 9, 2007	27.59	27.75	27.27	27.35
510	NYSE	BME	Thu, Apr 5, 2007	27.66	27.76	27.36	27.58
509	NYSE	BME	Wed, Apr 4, 2007	27.28	27.69	27.22	27.63
508	NYSE	BME	Tue, Apr 3, 2007	27.25	27.80	27.24	27.46
507	NYSE	BME	Mon, Apr 2, 2007	27.18	27.20	26.90	27.18
506	NYSE	BME	Fri, Mar 30, 2007	26.91	27.20	26.77	27.10
505	NYSE	BME	Thu, Mar 29, 2007	26.84	26.97	26.70	26.81
504	NYSE	BME	Wed, Mar 28, 2007	26.86	26.88	26.51	26.70
503	NYSE	BME	Tue, Mar 27, 2007	26.86	26.87	26.37	26.65
502	NYSE	BME	Mon, Mar 26, 2007	26.60	26.69	26.37	26.61
501	NYSE	BME	Fri, Mar 23, 2007	26.29	26.80	26.29	26.59
500	NYSE	BME	Thu, Mar 22, 2007	26.31	26.46	26.24	26.44
499	NYSE	BME	Wed, Mar 21, 2007	26.33	26.75	26.20	26.26
498	NYSE	BME	Tue, Mar 20, 2007	26.03	26.43	25.93	26.34
497	NYSE	BME	Mon, Mar 19, 2007	26.00	26.11	25.99	26.00
496	NYSE	BME	Fri, Mar 16, 2007	25.61	25.77	25.51	25.77
495	NYSE	BME	Thu, Mar 15, 2007	25.53	25.75	25.52	25.68
494	NYSE	BME	Wed, Mar 14, 2007	25.63	25.92	25.60	25.68
493	NYSE	BME	Tue, Mar 13, 2007	26.00	26.30	25.77	25.82
492	NYSE	BME	Mon, Mar 12, 2007	26.36	26.55	26.16	26.50
491	NYSE	BME	Fri, Mar 9, 2007	26.32	26.46	26.31	26.41
490	NYSE	BME	Thu, Mar 8, 2007	26.10	26.29	26.00	26.29
489	NYSE	BME	Wed, Mar 7, 2007	26.00	26.10	25.81	26.00
488	NYSE	BME	Tue, Mar 6, 2007	25.65	26.20	25.65	26.11
487	NYSE	BME	Mon, Mar 5, 2007	25.67	25.67	25.34	25.40
486	NYSE	BME	Fri, Mar 2, 2007	25.94	26.05	25.72	25.88
485	NYSE	BME	Thu, Mar 1, 2007	26.50	26.50	25.50	25.97
484	NYSE	BME	Wed, Feb 28, 2007	26.58	26.78	26.50	26.60
483	NYSE	BME	Tue, Feb 27, 2007	27.00	27.03	26.50	26.53
482	NYSE	BME	Mon, Feb 26, 2007	26.97	27.09	26.93	27.09
481	NYSE	BME	Fri, Feb 23, 2007	26.85	27.07	26.72	26.87
480	NYSE	BME	Thu, Feb 22, 2007	27.08	27.11	26.80	26.87
479	NYSE	BME	Wed, Feb 21, 2007	27.21	27.23	26.91	27.11
478	NYSE	BME	Tue, Feb 20, 2007	27.47	27.64	27.39	27.40
477	NYSE	BME	Fri, Feb 16, 2007	27.60	27.67	27.34	27.51
476	NYSE	BME	Thu, Feb 15, 2007	27.42	27.60	27.38	27.55
475	NYSE	BME	Wed, Feb 14, 2007	27.39	27.70	27.24	27.47
474	NYSE	BME	Tue, Feb 13, 2007	27.96	28.09	27.41	27.41
473	NYSE	BME	Mon, Feb 12, 2007	28.03	28.03	27.63	27.81
472	NYSE	BME	Fri, Feb 9, 2007	28.04	28.11	27.66	27.99
471	NYSE	BME	Thu, Feb 8, 2007	28.25	28.25	28.05	28.11
470	NYSE	BME	Wed, Feb 7, 2007	28.12	28.44	28.05	28.25
469	NYSE	BME	Tue, Feb 6, 2007	28.25	28.40	27.83	28.19
468	NYSE	BME	Mon, Feb 5, 2007	27.85	28.06	27.64	27.93
467	NYSE	BME	Fri, Feb 2, 2007	27.68	27.88	27.60	27.78
466	NYSE	BME	Thu, Feb 1, 2007	27.46	27.77	27.37	27.52
465	NYSE	BME	Wed, Jan 31, 2007	27.18	27.55	26.99	27.46
464	NYSE	BME	Tue, Jan 30, 2007	27.25	27.35	27.02	27.26
463	NYSE	BME	Mon, Jan 29, 2007	26.85	27.25	26.85	27.25
462	NYSE	BME	Fri, Jan 26, 2007	26.94	27.00	26.55	26.85
461	NYSE	BME	Thu, Jan 25, 2007	27.18	27.30	26.97	26.97
460	NYSE	BME	Wed, Jan 24, 2007	27.27	27.43	27.16	27.21
459	NYSE	BME	Tue, Jan 23, 2007	27.30	27.50	27.04	27.18
458	NYSE	BME	Mon, Jan 22, 2007	27.57	27.57	27.17	27.21
457	NYSE	BME	Fri, Jan 19, 2007	27.49	27.59	27.31	27.59
456	NYSE	BME	Thu, Jan 18, 2007	27.26	27.49	27.11	27.48
455	NYSE	BME	Wed, Jan 17, 2007	26.76	27.25	26.75	27.15
454	NYSE	BME	Tue, Jan 16, 2007	26.80	27.00	26.79	26.85
453	NYSE	BME	Fri, Jan 12, 2007	26.72	27.00	26.72	26.76
452	NYSE	BME	Thu, Jan 11, 2007	26.37	26.96	26.36	26.79
451	NYSE	BME	Wed, Jan 10, 2007	26.95	26.95	26.09	26.46
450	NYSE	BME	Tue, Jan 9, 2007	26.81	26.99	26.51	26.70
449	NYSE	BME	Mon, Jan 8, 2007	26.50	26.79	26.50	26.62
448	NYSE	BME	Fri, Jan 5, 2007	26.83	26.91	26.48	26.48
447	NYSE	BME	Thu, Jan 4, 2007	26.90	27.08	26.71	26.88
446	NYSE	BME	Wed, Jan 3, 2007	26.97	27.24	26.91	27.10
445	NYSE	BME	Fri, Dec 29, 2006	27.06	27.26	26.82	27.06
444	NYSE	BME	Thu, Dec 28, 2006	26.81	27.18	26.68	26.99
443	NYSE	BME	Wed, Dec 27, 2006	26.70	26.80	26.67	26.69
442	NYSE	BME	Tue, Dec 26, 2006	26.81	26.85	26.67	26.77
441	NYSE	BME	Fri, Dec 22, 2006	27.06	27.22	26.95	27.06
440	NYSE	BME	Thu, Dec 21, 2006	28.22	28.23	27.79	27.83
439	NYSE	BME	Wed, Dec 20, 2006	28.22	28.44	28.03	28.03
438	NYSE	BME	Tue, Dec 19, 2006	28.14	28.27	27.95	28.03
437	NYSE	BME	Mon, Dec 18, 2006	27.60	27.99	27.60	27.75
436	NYSE	BME	Fri, Dec 15, 2006	27.95	28.02	27.60	27.68
435	NYSE	BME	Thu, Dec 14, 2006	27.88	27.90	27.69	27.87
434	NYSE	BME	Wed, Dec 13, 2006	28.00	28.18	27.70	27.78
433	NYSE	BME	Tue, Dec 12, 2006	28.00	28.65	27.82	28.44
432	NYSE	BME	Mon, Dec 11, 2006	27.97	28.00	27.52	27.98
431	NYSE	BME	Fri, Dec 8, 2006	27.50	27.95	27.42	27.87
430	NYSE	BME	Thu, Dec 7, 2006	27.40	27.47	27.39	27.40
429	NYSE	BME	Wed, Dec 6, 2006	27.44	27.45	27.21	27.37
428	NYSE	BME	Tue, Dec 5, 2006	27.45	27.45	27.27	27.30
427	NYSE	BME	Mon, Dec 4, 2006	26.93	27.27	26.73	27.27
426	NYSE	BME	Fri, Dec 1, 2006	27.40	27.41	26.93	26.93
425	NYSE	BME	Thu, Nov 30, 2006	27.05	27.45	26.90	27.33
424	NYSE	BME	Wed, Nov 29, 2006	26.73	27.15	26.71	26.85
423	NYSE	BME	Tue, Nov 28, 2006	26.74	26.78	26.43	26.59
422	NYSE	BME	Mon, Nov 27, 2006	26.85	26.86	26.30	26.49
421	NYSE	BME	Fri, Nov 24, 2006	27.25	27.25	26.55	26.60
420	NYSE	BME	Wed, Nov 22, 2006	26.30	26.80	26.14	26.47
419	NYSE	BME	Tue, Nov 21, 2006	26.63	26.63	25.82	26.10
418	NYSE	BME	Mon, Nov 20, 2006	26.70	26.84	26.20	26.26
417	NYSE	BME	Fri, Nov 17, 2006	26.48	26.56	26.35	26.55
416	NYSE	BME	Thu, Nov 16, 2006	26.65	26.83	26.38	26.48
415	NYSE	BME	Wed, Nov 15, 2006	26.35	26.84	26.17	26.73
414	NYSE	BME	Tue, Nov 14, 2006	25.78	26.27	25.75	26.24
413	NYSE	BME	Mon, Nov 13, 2006	25.99	26.19	25.63	25.63
412	NYSE	BME	Fri, Nov 10, 2006	26.25	26.25	25.97	25.99
411	NYSE	BME	Thu, Nov 9, 2006	26.22	26.22	26.00	26.05
410	NYSE	BME	Wed, Nov 8, 2006	26.65	26.70	26.14	26.17
409	NYSE	BME	Tue, Nov 7, 2006	26.84	26.84	26.62	26.76
408	NYSE	BME	Mon, Nov 6, 2006	26.85	26.88	26.68	26.77
407	NYSE	BME	Fri, Nov 3, 2006	27.25	27.25	26.87	26.92
406	NYSE	BME	Thu, Nov 2, 2006	27.21	27.22	27.00	27.22
405	NYSE	BME	Wed, Nov 1, 2006	27.44	27.48	27.21	27.26
404	NYSE	BME	Tue, Oct 31, 2006	27.28	27.42	27.17	27.32
403	NYSE	BME	Mon, Oct 30, 2006	27.57	27.57	27.26	27.26
402	NYSE	BME	Fri, Oct 27, 2006	27.48	27.69	27.48	27.56
401	NYSE	BME	Thu, Oct 26, 2006	27.50	27.58	27.26	27.58
400	NYSE	BME	Wed, Oct 25, 2006	27.56	27.67	27.26	27.50
399	NYSE	BME	Tue, Oct 24, 2006	27.98	28.25	27.56	27.57
398	NYSE	BME	Mon, Oct 23, 2006	27.68	27.97	27.65	27.97
397	NYSE	BME	Fri, Oct 20, 2006	27.60	27.80	27.55	27.63
396	NYSE	BME	Thu, Oct 19, 2006	27.52	27.84	27.52	27.60
395	NYSE	BME	Wed, Oct 18, 2006	27.55	27.97	27.47	27.57
394	NYSE	BME	Tue, Oct 17, 2006	27.50	27.55	27.29	27.48
393	NYSE	BME	Mon, Oct 16, 2006	27.39	27.55	27.26	27.55
392	NYSE	BME	Fri, Oct 13, 2006	27.24	27.50	27.02	27.39
391	NYSE	BME	Thu, Oct 12, 2006	26.90	27.20	26.90	27.20
390	NYSE	BME	Wed, Oct 11, 2006	26.87	27.00	26.87	26.97
389	NYSE	BME	Tue, Oct 10, 2006	27.14	27.21	27.07	27.07
388	NYSE	BME	Mon, Oct 9, 2006	27.14	27.19	26.86	27.14
387	NYSE	BME	Fri, Oct 6, 2006	27.19	27.23	26.84	27.14
386	NYSE	BME	Thu, Oct 5, 2006	27.00	27.17	26.82	27.16
385	NYSE	BME	Wed, Oct 4, 2006	26.53	26.97	26.49	26.97
384	NYSE	BME	Tue, Oct 3, 2006	26.53	26.60	26.48	26.53
383	NYSE	BME	Mon, Oct 2, 2006	26.50	26.74	26.50	26.56
382	NYSE	BME	Fri, Sep 29, 2006	26.61	26.70	26.45	26.53
381	NYSE	BME	Thu, Sep 28, 2006	26.39	26.56	26.38	26.56
380	NYSE	BME	Wed, Sep 27, 2006	26.38	26.40	26.23	26.38
379	NYSE	BME	Tue, Sep 26, 2006	26.44	26.44	26.32	26.38
378	NYSE	BME	Mon, Sep 25, 2006	26.76	26.76	26.28	26.43
377	NYSE	BME	Fri, Sep 22, 2006	27.01	27.01	26.46	26.68
376	NYSE	BME	Thu, Sep 21, 2006	27.08	27.20	27.02	27.07
375	NYSE	BME	Wed, Sep 20, 2006	27.03	27.15	26.97	27.09
374	NYSE	BME	Tue, Sep 19, 2006	27.10	27.20	26.85	27.00
373	NYSE	BME	Mon, Sep 18, 2006	27.15	27.30	26.95	27.22
372	NYSE	BME	Fri, Sep 15, 2006	27.46	27.46	27.11	27.11
371	NYSE	BME	Thu, Sep 14, 2006	27.32	27.35	27.15	27.21
370	NYSE	BME	Wed, Sep 13, 2006	27.00	27.64	26.99	27.26
369	NYSE	BME	Tue, Sep 12, 2006	27.41	27.89	27.41	27.82
368	NYSE	BME	Mon, Sep 11, 2006	27.20	27.40	27.01	27.39
367	NYSE	BME	Fri, Sep 8, 2006	27.18	27.33	27.11	27.25
366	NYSE	BME	Thu, Sep 7, 2006	27.22	27.22	27.01	27.14
365	NYSE	BME	Wed, Sep 6, 2006	27.25	27.48	27.21	27.21
364	NYSE	BME	Tue, Sep 5, 2006	27.22	27.49	27.05	27.45
363	NYSE	BME	Fri, Sep 1, 2006	26.85	27.05	26.82	27.04
362	NYSE	BME	Thu, Aug 31, 2006	27.01	27.01	26.66	26.82
361	NYSE	BME	Wed, Aug 30, 2006	26.51	26.92	26.50	26.87
360	NYSE	BME	Tue, Aug 29, 2006	26.99	27.07	26.01	26.46
359	NYSE	BME	Mon, Aug 28, 2006	27.18	27.38	26.56	26.80
358	NYSE	BME	Fri, Aug 25, 2006	27.25	27.30	26.94	27.10
357	NYSE	BME	Thu, Aug 24, 2006	27.11	27.26	26.75	27.26
356	NYSE	BME	Wed, Aug 23, 2006	27.45	27.75	26.81	26.86
355	NYSE	BME	Tue, Aug 22, 2006	27.70	28.10	26.05	27.45
354	NYSE	BME	Mon, Aug 21, 2006	27.17	27.95	27.09	27.85
353	NYSE	BME	Fri, Aug 18, 2006	26.95	27.20	26.60	27.20
352	NYSE	BME	Thu, Aug 17, 2006	26.85	26.99	26.41	26.94
351	NYSE	BME	Wed, Aug 16, 2006	26.55	26.75	26.51	26.65
350	NYSE	BME	Tue, Aug 15, 2006	26.34	26.69	26.33	26.50
349	NYSE	BME	Mon, Aug 14, 2006	26.48	26.62	26.30	26.34
348	NYSE	BME	Fri, Aug 11, 2006	26.22	26.34	26.00	26.34
347	NYSE	BME	Thu, Aug 10, 2006	26.30	26.33	25.92	26.22
346	NYSE	BME	Wed, Aug 9, 2006	26.93	26.93	26.24	26.36
345	NYSE	BME	Tue, Aug 8, 2006	26.43	26.80	26.24	26.68
344	NYSE	BME	Mon, Aug 7, 2006	26.56	26.60	26.19	26.23
343	NYSE	BME	Fri, Aug 4, 2006	26.15	26.69	26.15	26.46
342	NYSE	BME	Thu, Aug 3, 2006	26.38	26.40	26.25	26.30
341	NYSE	BME	Wed, Aug 2, 2006	25.85	26.40	25.75	26.30
340	NYSE	BME	Tue, Aug 1, 2006	25.78	26.00	25.60	26.00
339	NYSE	BME	Mon, Jul 31, 2006	26.17	26.17	25.80	25.98
338	NYSE	BME	Fri, Jul 28, 2006	26.26	26.40	25.80	25.92
337	NYSE	BME	Thu, Jul 27, 2006	26.50	26.50	25.80	26.19
336	NYSE	BME	Wed, Jul 26, 2006	26.05	26.05	25.50	25.78
335	NYSE	BME	Tue, Jul 25, 2006	25.20	26.35	25.20	25.80
334	NYSE	BME	Mon, Jul 24, 2006	24.57	24.98	24.28	24.98
333	NYSE	BME	Fri, Jul 21, 2006	24.63	24.63	24.07	24.56
332	NYSE	BME	Thu, Jul 20, 2006	24.98	25.00	24.53	24.63
331	NYSE	BME	Wed, Jul 19, 2006	24.79	24.99	24.59	24.96
330	NYSE	BME	Tue, Jul 18, 2006	24.89	24.89	24.57	24.82
329	NYSE	BME	Mon, Jul 17, 2006	24.70	25.07	24.24	24.85
328	NYSE	BME	Fri, Jul 14, 2006	24.62	24.98	24.47	24.70
327	NYSE	BME	Thu, Jul 13, 2006	25.13	25.28	24.60	24.87
326	NYSE	BME	Wed, Jul 12, 2006	25.40	25.40	24.91	25.20
325	NYSE	BME	Tue, Jul 11, 2006	25.15	25.39	24.80	25.37
324	NYSE	BME	Mon, Jul 10, 2006	25.27	25.39	24.87	25.15
323	NYSE	BME	Fri, Jul 7, 2006	25.25	25.39	24.99	25.12
322	NYSE	BME	Thu, Jul 6, 2006	25.15	25.35	24.88	25.25
321	NYSE	BME	Wed, Jul 5, 2006	24.98	25.40	24.89	24.98
320	NYSE	BME	Mon, Jul 3, 2006	24.70	24.99	24.70	24.95
319	NYSE	BME	Fri, Jun 30, 2006	24.75	24.75	24.42	24.56
318	NYSE	BME	Thu, Jun 29, 2006	24.51	24.82	24.43	24.69
317	NYSE	BME	Wed, Jun 28, 2006	24.64	24.64	24.40	24.41
316	NYSE	BME	Tue, Jun 27, 2006	24.57	24.58	24.20	24.58
315	NYSE	BME	Mon, Jun 26, 2006	24.44	24.48	23.96	24.47
314	NYSE	BME	Fri, Jun 23, 2006	24.00	24.40	23.95	24.20
313	NYSE	BME	Thu, Jun 22, 2006	24.37	24.46	24.05	24.21
312	NYSE	BME	Wed, Jun 21, 2006	24.52	24.60	24.23	24.37
311	NYSE	BME	Tue, Jun 20, 2006	24.40	24.58	24.32	24.32
310	NYSE	BME	Mon, Jun 19, 2006	24.49	24.49	24.35	24.40
309	NYSE	BME	Fri, Jun 16, 2006	24.19	24.60	24.01	24.60
308	NYSE	BME	Thu, Jun 15, 2006	23.98	24.23	23.65	24.20
307	NYSE	BME	Wed, Jun 14, 2006	23.77	23.96	23.40	23.96
306	NYSE	BME	Tue, Jun 13, 2006	23.95	23.95	23.52	23.52
305	NYSE	BME	Mon, Jun 12, 2006	24.10	24.10	23.86	24.10
304	NYSE	BME	Fri, Jun 9, 2006	24.23	24.25	23.92	24.10
303	NYSE	BME	Thu, Jun 8, 2006	24.29	24.29	23.70	24.09
302	NYSE	BME	Wed, Jun 7, 2006	24.26	24.49	24.06	24.28
301	NYSE	BME	Tue, Jun 6, 2006	24.08	24.23	23.91	24.01
300	NYSE	BME	Mon, Jun 5, 2006	24.69	24.69	23.82	24.04
299	NYSE	BME	Fri, Jun 2, 2006	24.80	24.85	24.26	24.51
298	NYSE	BME	Thu, Jun 1, 2006	24.14	24.56	24.11	24.56
297	NYSE	BME	Wed, May 31, 2006	23.90	24.30	23.90	24.04
296	NYSE	BME	Tue, May 30, 2006	24.14	24.39	23.90	24.00
295	NYSE	BME	Fri, May 26, 2006	24.35	24.47	24.01	24.29
294	NYSE	BME	Thu, May 25, 2006	24.02	24.42	24.01	24.15
293	NYSE	BME	Wed, May 24, 2006	23.90	24.23	23.75	24.23
292	NYSE	BME	Tue, May 23, 2006	24.50	24.50	23.77	23.80
291	NYSE	BME	Mon, May 22, 2006	23.96	24.42	23.76	24.34
290	NYSE	BME	Fri, May 19, 2006	24.50	24.68	24.30	24.46
289	NYSE	BME	Thu, May 18, 2006	24.82	24.82	24.54	24.54
288	NYSE	BME	Wed, May 17, 2006	24.77	24.84	24.57	24.82
287	NYSE	BME	Tue, May 16, 2006	24.95	25.00	24.76	24.87
286	NYSE	BME	Mon, May 15, 2006	24.65	24.95	24.51	24.95
285	NYSE	BME	Fri, May 12, 2006	24.57	24.68	24.47	24.51
284	NYSE	BME	Thu, May 11, 2006	24.67	24.67	24.41	24.57
283	NYSE	BME	Wed, May 10, 2006	24.82	24.90	24.56	24.62
282	NYSE	BME	Tue, May 9, 2006	24.92	24.92	24.77	24.85
281	NYSE	BME	Mon, May 8, 2006	25.10	25.10	24.82	24.82
280	NYSE	BME	Fri, May 5, 2006	24.95	25.10	24.95	25.10
279	NYSE	BME	Thu, May 4, 2006	24.86	25.09	24.86	24.95
278	NYSE	BME	Wed, May 3, 2006	24.90	25.01	24.77	24.85
277	NYSE	BME	Tue, May 2, 2006	25.00	25.09	24.86	24.96
276	NYSE	BME	Mon, May 1, 2006	24.80	25.06	24.80	25.00
275	NYSE	BME	Fri, Apr 28, 2006	24.90	24.98	24.75	24.98
274	NYSE	BME	Thu, Apr 27, 2006	24.85	25.00	24.70	24.80
273	NYSE	BME	Wed, Apr 26, 2006	24.95	25.00	24.75	24.85
272	NYSE	BME	Tue, Apr 25, 2006	24.93	25.10	24.65	24.85
271	NYSE	BME	Mon, Apr 24, 2006	24.83	24.90	24.72	24.83
270	NYSE	BME	Fri, Apr 21, 2006	24.95	25.12	24.81	24.88
269	NYSE	BME	Thu, Apr 20, 2006	25.28	25.35	24.91	24.95
268	NYSE	BME	Wed, Apr 19, 2006	25.23	25.26	24.92	25.23
267	NYSE	BME	Tue, Apr 18, 2006	25.52	25.62	25.21	25.42
266	NYSE	BME	Mon, Apr 17, 2006	25.50	25.89	25.40	25.60
265	NYSE	BME	Thu, Apr 13, 2006	25.42	25.60	25.25	25.60
264	NYSE	BME	Wed, Apr 12, 2006	25.50	25.54	25.26	25.47
263	NYSE	BME	Tue, Apr 11, 2006	25.86	25.94	25.44	25.52
262	NYSE	BME	Mon, Apr 10, 2006	26.00	26.00	25.76	25.96
261	NYSE	BME	Fri, Apr 7, 2006	26.30	26.37	25.90	26.08
260	NYSE	BME	Thu, Apr 6, 2006	26.44	26.54	26.21	26.34
259	NYSE	BME	Wed, Apr 5, 2006	26.60	26.61	26.41	26.50
258	NYSE	BME	Tue, Apr 4, 2006	26.60	26.61	26.40	26.57
257	NYSE	BME	Mon, Apr 3, 2006	26.53	26.65	26.43	26.56
256	NYSE	BME	Fri, Mar 31, 2006	26.60	26.70	26.38	26.63
255	NYSE	BME	Thu, Mar 30, 2006	26.80	26.81	26.50	26.62
254	NYSE	BME	Wed, Mar 29, 2006	26.80	26.82	26.41	26.70
253	NYSE	BME	Tue, Mar 28, 2006	26.90	27.00	26.47	26.85
252	NYSE	BME	Mon, Mar 27, 2006	27.19	27.20	26.85	27.00
251	NYSE	BME	Fri, Mar 24, 2006	26.84	27.25	26.84	27.13
250	NYSE	BME	Thu, Mar 23, 2006	26.71	27.05	26.63	26.94
249	NYSE	BME	Wed, Mar 22, 2006	26.75	26.93	26.45	26.51
248	NYSE	BME	Tue, Mar 21, 2006	27.05	27.15	26.50	26.62
247	NYSE	BME	Mon, Mar 20, 2006	27.65	27.65	27.10	27.10
246	NYSE	BME	Fri, Mar 17, 2006	27.65	27.68	27.35	27.65
245	NYSE	BME	Thu, Mar 16, 2006	27.64	27.90	27.45	27.55
244	NYSE	BME	Wed, Mar 15, 2006	27.22	27.69	27.15	27.64
243	NYSE	BME	Tue, Mar 14, 2006	27.45	27.49	27.20	27.28
242	NYSE	BME	Mon, Mar 13, 2006	27.73	27.73	27.40	27.45
241	NYSE	BME	Fri, Mar 10, 2006	27.75	28.10	27.70	27.92
240	NYSE	BME	Thu, Mar 9, 2006	27.35	27.95	27.20	27.74
239	NYSE	BME	Wed, Mar 8, 2006	27.20	27.60	26.90	27.50
238	NYSE	BME	Tue, Mar 7, 2006	27.35	27.39	27.00	27.29
237	NYSE	BME	Mon, Mar 6, 2006	27.20	27.36	27.00	27.34
236	NYSE	BME	Fri, Mar 3, 2006	27.30	27.65	27.20	27.45
235	NYSE	BME	Thu, Mar 2, 2006	27.50	27.58	27.22	27.39
234	NYSE	BME	Wed, Mar 1, 2006	27.46	27.60	27.15	27.40
233	NYSE	BME	Tue, Feb 28, 2006	27.75	27.90	27.42	27.60
232	NYSE	BME	Mon, Feb 27, 2006	27.15	27.75	27.15	27.75
231	NYSE	BME	Fri, Feb 24, 2006	26.86	27.20	26.86	27.15
230	NYSE	BME	Thu, Feb 23, 2006	26.49	26.85	26.36	26.85
229	NYSE	BME	Wed, Feb 22, 2006	26.49	26.50	26.32	26.45
228	NYSE	BME	Tue, Feb 21, 2006	26.32	26.47	26.23	26.46
227	NYSE	BME	Fri, Feb 17, 2006	26.48	26.50	26.26	26.33
226	NYSE	BME	Thu, Feb 16, 2006	26.15	26.50	26.15	26.50
225	NYSE	BME	Wed, Feb 15, 2006	26.23	26.40	26.12	26.40
224	NYSE	BME	Tue, Feb 14, 2006	26.06	26.24	26.02	26.18
223	NYSE	BME	Mon, Feb 13, 2006	25.95	26.04	25.80	25.96
222	NYSE	BME	Fri, Feb 10, 2006	26.01	26.17	25.85	25.90
221	NYSE	BME	Thu, Feb 9, 2006	25.98	26.20	25.98	26.14
220	NYSE	BME	Wed, Feb 8, 2006	26.12	26.24	26.00	26.05
219	NYSE	BME	Tue, Feb 7, 2006	26.10	26.15	25.80	26.15
218	NYSE	BME	Mon, Feb 6, 2006	26.34	26.34	25.91	26.05
217	NYSE	BME	Fri, Feb 3, 2006	26.35	26.35	26.00	26.34
216	NYSE	BME	Thu, Feb 2, 2006	26.40	26.75	26.35	26.40
215	NYSE	BME	Wed, Feb 1, 2006	26.40	26.50	26.40	26.48
214	NYSE	BME	Tue, Jan 31, 2006	26.35	26.50	26.35	26.49
213	NYSE	BME	Mon, Jan 30, 2006	26.39	26.57	26.39	26.40
212	NYSE	BME	Fri, Jan 27, 2006	26.50	26.55	26.40	26.55
211	NYSE	BME	Thu, Jan 26, 2006	26.30	26.50	26.04	26.49
210	NYSE	BME	Wed, Jan 25, 2006	26.18	26.39	26.10	26.24
209	NYSE	BME	Tue, Jan 24, 2006	26.38	26.39	26.13	26.26
208	NYSE	BME	Mon, Jan 23, 2006	26.40	26.46	26.20	26.36
207	NYSE	BME	Fri, Jan 20, 2006	26.65	26.65	26.31	26.44
206	NYSE	BME	Thu, Jan 19, 2006	26.30	26.75	26.30	26.55
205	NYSE	BME	Wed, Jan 18, 2006	26.70	26.70	26.15	26.39
204	NYSE	BME	Tue, Jan 17, 2006	26.55	26.74	26.36	26.55
203	NYSE	BME	Fri, Jan 13, 2006	26.65	26.74	26.35	26.50
202	NYSE	BME	Thu, Jan 12, 2006	26.50	26.72	26.47	26.72
201	NYSE	BME	Wed, Jan 11, 2006	26.48	26.75	26.45	26.60
200	NYSE	BME	Tue, Jan 10, 2006	26.10	26.50	26.10	26.48
199	NYSE	BME	Mon, Jan 9, 2006	25.99	26.50	25.79	26.26
198	NYSE	BME	Fri, Jan 6, 2006	25.88	26.04	25.88	25.98
197	NYSE	BME	Thu, Jan 5, 2006	25.98	25.98	25.70	25.88
196	NYSE	BME	Wed, Jan 4, 2006	25.60	25.95	25.50	25.95
195	NYSE	BME	Tue, Jan 3, 2006	25.35	25.83	25.35	25.70
194	NYSE	BME	Fri, Dec 30, 2005	26.10	26.10	25.00	25.35
193	NYSE	BME	Thu, Dec 29, 2005	26.20	26.20	25.64	26.04
192	NYSE	BME	Wed, Dec 28, 2005	26.02	26.20	25.70	26.10
191	NYSE	BME	Tue, Dec 27, 2005	26.30	26.43	25.63	25.90
190	NYSE	BME	Fri, Dec 23, 2005	26.00	26.40	26.00	26.31
189	NYSE	BME	Thu, Dec 22, 2005	25.97	26.15	25.85	26.11
188	NYSE	BME	Wed, Dec 21, 2005	26.20	26.27	25.76	25.98
187	NYSE	BME	Tue, Dec 20, 2005	26.34	26.35	25.95	26.28
186	NYSE	BME	Mon, Dec 19, 2005	26.48	26.50	26.30	26.40
185	NYSE	BME	Fri, Dec 16, 2005	26.48	26.50	26.28	26.35
184	NYSE	BME	Thu, Dec 15, 2005	25.90	26.40	25.90	26.40
183	NYSE	BME	Wed, Dec 14, 2005	26.02	26.45	25.75	25.78
182	NYSE	BME	Tue, Dec 13, 2005	26.15	26.19	25.30	26.10
181	NYSE	BME	Mon, Dec 12, 2005	25.90	26.43	25.83	26.34
180	NYSE	BME	Fri, Dec 9, 2005	26.02	26.10	25.72	26.02
179	NYSE	BME	Thu, Dec 8, 2005	25.83	25.93	25.70	25.92
178	NYSE	BME	Wed, Dec 7, 2005	25.68	25.80	25.60	25.72
177	NYSE	BME	Tue, Dec 6, 2005	25.29	25.60	25.22	25.49
176	NYSE	BME	Mon, Dec 5, 2005	25.10	25.40	24.96	25.19
175	NYSE	BME	Fri, Dec 2, 2005	25.15	25.22	24.95	25.10
174	NYSE	BME	Thu, Dec 1, 2005	24.40	24.98	24.40	24.95
173	NYSE	BME	Wed, Nov 30, 2005	24.64	24.73	24.45	24.49
172	NYSE	BME	Tue, Nov 29, 2005	24.53	24.78	24.25	24.44
171	NYSE	BME	Mon, Nov 28, 2005	24.50	24.59	24.16	24.48
170	NYSE	BME	Fri, Nov 25, 2005	24.56	24.56	24.43	24.55
169	NYSE	BME	Wed, Nov 23, 2005	24.85	24.90	24.41	24.52
168	NYSE	BME	Tue, Nov 22, 2005	24.90	25.10	24.60	24.70
167	NYSE	BME	Mon, Nov 21, 2005	25.45	25.65	24.76	24.76
166	NYSE	BME	Fri, Nov 18, 2005	25.28	25.49	25.28	25.38
165	NYSE	BME	Thu, Nov 17, 2005	25.28	25.33	25.02	25.20
164	NYSE	BME	Wed, Nov 16, 2005	25.33	25.50	25.30	25.37
163	NYSE	BME	Tue, Nov 15, 2005	25.50	25.55	25.15	25.26
162	NYSE	BME	Mon, Nov 14, 2005	25.65	25.75	25.35	25.45
161	NYSE	BME	Fri, Nov 11, 2005	25.69	25.90	25.68	25.70
160	NYSE	BME	Thu, Nov 10, 2005	25.56	25.74	25.56	25.69
159	NYSE	BME	Wed, Nov 9, 2005	25.75	25.75	25.40	25.55
158	NYSE	BME	Tue, Nov 8, 2005	25.60	25.71	25.30	25.71
157	NYSE	BME	Mon, Nov 7, 2005	26.20	26.20	25.55	25.60
156	NYSE	BME	Fri, Nov 4, 2005	25.99	26.20	25.75	25.95
155	NYSE	BME	Thu, Nov 3, 2005	25.94	25.99	25.75	25.99
154	NYSE	BME	Wed, Nov 2, 2005	25.93	25.93	25.39	25.79
153	NYSE	BME	Tue, Nov 1, 2005	25.20	25.90	24.96	25.70
152	NYSE	BME	Mon, Oct 31, 2005	25.18	25.20	24.87	25.06
151	NYSE	BME	Fri, Oct 28, 2005	24.75	25.18	24.75	25.18
150	NYSE	BME	Thu, Oct 27, 2005	25.00	25.15	24.42	24.62
149	NYSE	BME	Wed, Oct 26, 2005	25.00	25.46	24.97	25.10
148	NYSE	BME	Tue, Oct 25, 2005	25.40	25.75	25.00	25.20
147	NYSE	BME	Mon, Oct 24, 2005	25.15	25.50	25.00	25.29
146	NYSE	BME	Fri, Oct 21, 2005	25.30	25.35	25.01	25.10
145	NYSE	BME	Thu, Oct 20, 2005	25.30	25.49	25.05	25.20
144	NYSE	BME	Wed, Oct 19, 2005	25.53	25.65	25.06	25.12
143	NYSE	BME	Tue, Oct 18, 2005	25.95	25.95	25.55	25.65
142	NYSE	BME	Mon, Oct 17, 2005	26.00	26.00	25.50	25.75
141	NYSE	BME	Fri, Oct 14, 2005	26.00	26.10	25.51	25.87
140	NYSE	BME	Thu, Oct 13, 2005	25.78	26.50	25.60	25.85
139	NYSE	BME	Wed, Oct 12, 2005	26.30	26.30	25.50	25.82
138	NYSE	BME	Tue, Oct 11, 2005	25.95	26.50	25.85	26.15
137	NYSE	BME	Mon, Oct 10, 2005	26.05	26.10	25.56	25.85
136	NYSE	BME	Fri, Oct 7, 2005	25.75	26.05	25.55	25.80
135	NYSE	BME	Thu, Oct 6, 2005	26.10	26.14	25.43	25.75
134	NYSE	BME	Wed, Oct 5, 2005	26.75	26.75	26.02	26.02
133	NYSE	BME	Tue, Oct 4, 2005	26.17	26.91	26.02	26.73
132	NYSE	BME	Mon, Oct 3, 2005	25.61	26.20	25.52	26.01
131	NYSE	BME	Fri, Sep 30, 2005	25.35	25.80	25.04	25.51
130	NYSE	BME	Thu, Sep 29, 2005	25.50	25.57	25.10	25.22
129	NYSE	BME	Wed, Sep 28, 2005	25.40	25.50	25.23	25.50
128	NYSE	BME	Tue, Sep 27, 2005	25.40	25.60	25.00	25.45
127	NYSE	BME	Mon, Sep 26, 2005	25.60	25.95	25.28	25.51
126	NYSE	BME	Fri, Sep 23, 2005	25.40	25.90	25.30	25.40
125	NYSE	BME	Thu, Sep 22, 2005	25.82	26.25	25.65	25.65
124	NYSE	BME	Wed, Sep 21, 2005	25.88	26.24	25.80	25.95
123	NYSE	BME	Tue, Sep 20, 2005	25.47	25.85	24.98	25.75
122	NYSE	BME	Mon, Sep 19, 2005	25.78	25.82	25.11	25.39
121	NYSE	BME	Fri, Sep 16, 2005	25.78	25.79	25.50	25.75
120	NYSE	BME	Thu, Sep 15, 2005	25.50	25.80	25.50	25.75
119	NYSE	BME	Wed, Sep 14, 2005	26.00	26.00	25.51	25.70
118	NYSE	BME	Tue, Sep 13, 2005	25.83	25.83	25.40	25.78
117	NYSE	BME	Mon, Sep 12, 2005	26.65	26.70	25.81	25.97
116	NYSE	BME	Fri, Sep 9, 2005	26.15	26.40	26.00	26.40
115	NYSE	BME	Thu, Sep 8, 2005	25.55	25.90	25.50	25.90
114	NYSE	BME	Wed, Sep 7, 2005	25.44	25.54	25.20	25.49
113	NYSE	BME	Tue, Sep 6, 2005	25.25	25.45	25.05	25.44
112	NYSE	BME	Fri, Sep 2, 2005	25.39	25.40	25.10	25.30
111	NYSE	BME	Thu, Sep 1, 2005	25.35	25.39	25.10	25.30
110	NYSE	BME	Wed, Aug 31, 2005	25.09	25.39	24.94	25.22
109	NYSE	BME	Tue, Aug 30, 2005	25.17	25.18	24.84	25.08
108	NYSE	BME	Mon, Aug 29, 2005	25.17	25.17	24.82	25.10
107	NYSE	BME	Fri, Aug 26, 2005	24.80	25.09	24.80	25.05
106	NYSE	BME	Thu, Aug 25, 2005	25.03	25.10	24.74	24.85
105	NYSE	BME	Wed, Aug 24, 2005	25.28	25.37	25.00	25.00
104	NYSE	BME	Tue, Aug 23, 2005	25.20	25.20	24.90	25.08
103	NYSE	BME	Mon, Aug 22, 2005	25.10	25.18	24.90	25.14
102	NYSE	BME	Fri, Aug 19, 2005	25.10	25.30	24.99	25.15
101	NYSE	BME	Thu, Aug 18, 2005	25.20	25.27	24.97	25.15
100	NYSE	BME	Wed, Aug 17, 2005	25.30	25.30	24.96	25.04
99	NYSE	BME	Tue, Aug 16, 2005	25.38	25.39	24.90	25.05
98	NYSE	BME	Mon, Aug 15, 2005	25.35	25.38	25.05	25.37
97	NYSE	BME	Fri, Aug 12, 2005	25.29	25.35	25.12	25.33
96	NYSE	BME	Thu, Aug 11, 2005	25.07	25.15	25.00	25.10
95	NYSE	BME	Wed, Aug 10, 2005	25.20	25.20	24.91	25.02
94	NYSE	BME	Tue, Aug 9, 2005	25.43	25.49	25.00	25.18
93	NYSE	BME	Mon, Aug 8, 2005	25.56	25.66	25.00	25.45
92	NYSE	BME	Fri, Aug 5, 2005	25.00	25.51	24.85	25.06
91	NYSE	BME	Thu, Aug 4, 2005	25.14	25.14	24.90	24.97
90	NYSE	BME	Wed, Aug 3, 2005	25.09	25.10	24.85	25.04
89	NYSE	BME	Tue, Aug 2, 2005	24.65	24.92	24.60	24.90
88	NYSE	BME	Mon, Aug 1, 2005	25.00	25.00	24.60	24.60
87	NYSE	BME	Fri, Jul 29, 2005	24.90	25.05	24.70	25.00
86	NYSE	BME	Thu, Jul 28, 2005	25.00	25.00	24.70	24.80
85	NYSE	BME	Wed, Jul 27, 2005	24.85	25.00	24.60	24.99
84	NYSE	BME	Tue, Jul 26, 2005	24.98	24.98	24.56	24.75
83	NYSE	BME	Mon, Jul 25, 2005	24.90	24.95	24.62	24.95
82	NYSE	BME	Fri, Jul 22, 2005	24.87	25.00	24.75	24.95
81	NYSE	BME	Thu, Jul 21, 2005	24.98	25.00	24.71	24.99
80	NYSE	BME	Wed, Jul 20, 2005	24.95	25.00	24.61	24.94
79	NYSE	BME	Tue, Jul 19, 2005	24.95	25.00	24.75	24.90
78	NYSE	BME	Mon, Jul 18, 2005	24.70	24.99	24.45	24.99
77	NYSE	BME	Fri, Jul 15, 2005	24.94	24.98	24.25	24.65
76	NYSE	BME	Thu, Jul 14, 2005	24.84	24.90	24.62	24.84
75	NYSE	BME	Wed, Jul 13, 2005	24.90	25.00	24.72	24.94
74	NYSE	BME	Tue, Jul 12, 2005	24.55	25.00	24.55	24.80
73	NYSE	BME	Mon, Jul 11, 2005	24.91	25.00	24.60	24.60
72	NYSE	BME	Fri, Jul 8, 2005	24.82	25.00	24.82	24.95
71	NYSE	BME	Thu, Jul 7, 2005	24.70	24.80	24.50	24.70
70	NYSE	BME	Wed, Jul 6, 2005	24.65	24.85	24.65	24.70
69	NYSE	BME	Tue, Jul 5, 2005	24.65	24.85	24.50	24.75
68	NYSE	BME	Fri, Jul 1, 2005	24.70	24.75	24.55	24.75
67	NYSE	BME	Thu, Jun 30, 2005	24.50	24.73	24.40	24.50
66	NYSE	BME	Wed, Jun 29, 2005	24.40	24.59	24.33	24.59
65	NYSE	BME	Tue, Jun 28, 2005	24.20	24.60	24.20	24.33
64	NYSE	BME	Mon, Jun 27, 2005	24.47	24.68	24.20	24.20
63	NYSE	BME	Fri, Jun 24, 2005	24.80	24.80	24.40	24.40
62	NYSE	BME	Thu, Jun 23, 2005	24.70	24.80	24.50	24.70
61	NYSE	BME	Wed, Jun 22, 2005	24.41	24.70	24.40	24.70
60	NYSE	BME	Tue, Jun 21, 2005	24.75	24.81	24.42	24.42
59	NYSE	BME	Mon, Jun 20, 2005	24.50	24.65	24.42	24.65
58	NYSE	BME	Fri, Jun 17, 2005	24.40	24.60	24.30	24.60
57	NYSE	BME	Thu, Jun 16, 2005	24.40	24.60	24.25	24.33
56	NYSE	BME	Wed, Jun 15, 2005	24.40	24.55	24.20	24.45
55	NYSE	BME	Tue, Jun 14, 2005	24.35	24.43	24.30	24.42
54	NYSE	BME	Mon, Jun 13, 2005	24.20	24.50	24.10	24.35
53	NYSE	BME	Fri, Jun 10, 2005	24.60	24.73	24.40	24.65
52	NYSE	BME	Thu, Jun 9, 2005	24.63	24.75	24.50	24.70
51	NYSE	BME	Wed, Jun 8, 2005	24.55	24.74	24.51	24.73
50	NYSE	BME	Tue, Jun 7, 2005	24.49	24.65	24.40	24.65
49	NYSE	BME	Mon, Jun 6, 2005	24.49	24.59	24.30	24.59
48	NYSE	BME	Fri, Jun 3, 2005	24.47	24.69	24.35	24.59
47	NYSE	BME	Thu, Jun 2, 2005	24.35	24.60	24.35	24.41
46	NYSE	BME	Wed, Jun 1, 2005	24.30	24.45	24.15	24.31
45	NYSE	BME	Tue, May 31, 2005	24.50	24.50	24.10	24.20
44	NYSE	BME	Fri, May 27, 2005	24.30	24.50	24.11	24.45
43	NYSE	BME	Thu, May 26, 2005	24.45	24.55	24.20	24.40
42	NYSE	BME	Wed, May 25, 2005	24.25	24.60	24.13	24.40
41	NYSE	BME	Tue, May 24, 2005	24.65	24.65	24.11	24.20
40	NYSE	BME	Mon, May 23, 2005	24.35	24.60	24.10	24.50
39	NYSE	BME	Fri, May 20, 2005	24.20	24.45	24.20	24.30
38	NYSE	BME	Thu, May 19, 2005	24.69	24.69	24.20	24.30
37	NYSE	BME	Wed, May 18, 2005	24.25	24.70	24.15	24.70
36	NYSE	BME	Tue, May 17, 2005	24.20	24.35	24.10	24.20
35	NYSE	BME	Mon, May 16, 2005	24.10	24.60	24.00	24.25
34	NYSE	BME	Fri, May 13, 2005	24.21	24.21	23.81	24.10
33	NYSE	BME	Thu, May 12, 2005	24.45	24.45	24.20	24.40
32	NYSE	BME	Wed, May 11, 2005	24.65	24.67	24.30	24.45
31	NYSE	BME	Tue, May 10, 2005	24.50	24.70	24.50	24.65
30	NYSE	BME	Mon, May 9, 2005	24.55	24.68	24.45	24.68
29	NYSE	BME	Fri, May 6, 2005	24.65	24.65	24.35	24.50
28	NYSE	BME	Thu, May 5, 2005	24.00	24.60	23.90	24.60
27	NYSE	BME	Wed, May 4, 2005	23.90	24.10	23.60	24.00
26	NYSE	BME	Tue, May 3, 2005	23.35	23.85	23.35	23.80
25	NYSE	BME	Mon, May 2, 2005	23.80	23.80	22.90	23.35
24	NYSE	BME	Fri, Apr 29, 2005	24.05	24.05	23.50	23.80
23	NYSE	BME	Thu, Apr 28, 2005	24.70	24.70	24.00	24.00
22	NYSE	BME	Wed, Apr 27, 2005	25.06	25.10	24.70	24.80
21	NYSE	BME	Tue, Apr 26, 2005	24.74	25.14	24.50	25.04
20	NYSE	BME	Mon, Apr 25, 2005	25.00	25.10	25.00	25.05
19	NYSE	BME	Fri, Apr 22, 2005	25.10	25.10	25.00	25.00
18	NYSE	BME	Thu, Apr 21, 2005	25.00	25.10	25.00	25.07
17	NYSE	BME	Wed, Apr 20, 2005	25.05	25.08	25.00	25.00
16	NYSE	BME	Tue, Apr 19, 2005	25.05	25.05	25.00	25.00
15	NYSE	BME	Mon, Apr 18, 2005	25.00	25.07	25.00	25.07
14	NYSE	BME	Fri, Apr 15, 2005	25.05	25.10	25.00	25.00
13	NYSE	BME	Thu, Apr 14, 2005	25.00	25.10	25.00	25.05
12	NYSE	BME	Wed, Apr 13, 2005	25.01	25.10	25.00	25.00
11	NYSE	BME	Tue, Apr 12, 2005	25.01	25.02	25.00	25.00
10	NYSE	BME	Mon, Apr 11, 2005	25.03	25.04	25.00	25.01
9	NYSE	BME	Fri, Apr 8, 2005	25.04	25.05	25.00	25.00
8	NYSE	BME	Thu, Apr 7, 2005	25.00	25.02	25.00	25.02
7	NYSE	BME	Wed, Apr 6, 2005	25.00	25.06	25.00	25.00
6	NYSE	BME	Tue, Apr 5, 2005	25.00	25.01	25.00	25.01
5	NYSE	BME	Mon, Apr 4, 2005	25.01	25.01	25.00	25.00
4	NYSE	BME	Fri, Apr 1, 2005	25.02	25.02	25.00	25.00
3	NYSE	BME	Thu, Mar 31, 2005	25.00	25.02	25.00	25.01
2	NYSE	BME	Wed, Mar 30, 2005	25.00	25.01	25.00	25.00
1	NYSE	BME	Tue, Mar 29, 2005	25.00	25.01	25.00	25.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Blackrock Health Sciences Trust NYSE:BME 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