Booz Allen Hamilton Holding Corp NYSE:BAH Historical Prices

Below are the 3342 trading days of historical prices for BAH.

#	Exchange	Symbol	Date	Open	High	Low	Close
3342	NYSE	BAH	Fri, Mar 1, 2024	147.33	148.29	146.91	148.18
3341	NYSE	BAH	Thu, Feb 29, 2024	147.32	148.81	147.27	147.71
3340	NYSE	BAH	Wed, Feb 28, 2024	146.35	147.83	146.01	147.31
3339	NYSE	BAH	Tue, Feb 27, 2024	146.69	147.28	145.12	146.53
3338	NYSE	BAH	Mon, Feb 26, 2024	149.55	149.72	147.55	147.73
3337	NYSE	BAH	Fri, Feb 23, 2024	148.00	149.34	147.49	148.91
3336	NYSE	BAH	Thu, Feb 22, 2024	145.95	147.94	145.72	147.54
3335	NYSE	BAH	Wed, Feb 21, 2024	144.45	145.82	143.05	144.89
3334	NYSE	BAH	Tue, Feb 20, 2024	145.20	146.76	144.56	145.10
3333	NYSE	BAH	Fri, Feb 16, 2024	145.56	147.05	144.39	145.59
3332	NYSE	BAH	Thu, Feb 15, 2024	145.34	146.45	144.83	145.37
3331	NYSE	BAH	Wed, Feb 14, 2024	145.92	146.56	143.92	145.13
3330	NYSE	BAH	Tue, Feb 13, 2024	145.34	146.91	144.15	144.40
3329	NYSE	BAH	Mon, Feb 12, 2024	146.45	148.07	145.66	145.89
3328	NYSE	BAH	Fri, Feb 9, 2024	144.90	146.78	143.69	146.69
3327	NYSE	BAH	Thu, Feb 8, 2024	143.61	145.49	142.86	144.11
3326	NYSE	BAH	Wed, Feb 7, 2024	144.43	145.65	143.25	143.66
3325	NYSE	BAH	Tue, Feb 6, 2024	141.87	144.22	141.32	144.05
3324	NYSE	BAH	Mon, Feb 5, 2024	142.75	142.75	140.60	141.87
3323	NYSE	BAH	Fri, Feb 2, 2024	142.41	143.33	141.24	142.45
3322	NYSE	BAH	Thu, Feb 1, 2024	140.99	142.18	139.37	142.17
3321	NYSE	BAH	Wed, Jan 31, 2024	145.15	145.15	140.74	140.77
3320	NYSE	BAH	Tue, Jan 30, 2024	145.10	145.10	142.47	144.68
3319	NYSE	BAH	Mon, Jan 29, 2024	146.60	147.19	142.48	144.40
3318	NYSE	BAH	Fri, Jan 26, 2024	139.91	147.52	139.88	146.38
3317	NYSE	BAH	Thu, Jan 25, 2024	129.16	130.00	128.07	128.88
3316	NYSE	BAH	Wed, Jan 24, 2024	129.41	130.25	128.72	129.15
3315	NYSE	BAH	Tue, Jan 23, 2024	129.89	130.29	128.60	128.88
3314	NYSE	BAH	Mon, Jan 22, 2024	127.89	130.41	127.64	129.98
3313	NYSE	BAH	Fri, Jan 19, 2024	128.02	128.26	127.09	127.49
3312	NYSE	BAH	Thu, Jan 18, 2024	126.59	127.72	125.88	127.67
3311	NYSE	BAH	Wed, Jan 17, 2024	126.21	127.82	126.21	126.54
3310	NYSE	BAH	Tue, Jan 16, 2024	128.26	128.26	125.89	126.67
3309	NYSE	BAH	Fri, Jan 12, 2024	127.02	128.69	126.26	128.63
3308	NYSE	BAH	Thu, Jan 11, 2024	127.63	127.89	125.58	126.52
3307	NYSE	BAH	Wed, Jan 10, 2024	127.26	128.98	126.28	127.22
3306	NYSE	BAH	Tue, Jan 9, 2024	126.97	127.30	125.42	127.26
3305	NYSE	BAH	Mon, Jan 8, 2024	124.44	127.02	124.04	126.97
3304	NYSE	BAH	Fri, Jan 5, 2024	124.12	125.44	123.17	123.77
3303	NYSE	BAH	Thu, Jan 4, 2024	126.78	127.75	125.30	125.38
3302	NYSE	BAH	Wed, Jan 3, 2024	127.15	127.40	125.58	126.11
3301	NYSE	BAH	Tue, Jan 2, 2024	127.19	128.30	126.60	127.48
3300	NYSE	BAH	Fri, Dec 29, 2023	127.16	128.05	126.83	127.91
3299	NYSE	BAH	Thu, Dec 28, 2023	124.45	128.35	123.48	127.15
3298	NYSE	BAH	Wed, Dec 27, 2023	127.34	128.37	127.15	127.29
3297	NYSE	BAH	Tue, Dec 26, 2023	126.89	128.06	126.80	127.41
3296	NYSE	BAH	Fri, Dec 22, 2023	126.19	127.49	125.76	127.00
3295	NYSE	BAH	Thu, Dec 21, 2023	125.29	126.04	125.03	125.77
3294	NYSE	BAH	Wed, Dec 20, 2023	125.58	126.92	124.75	124.80
3293	NYSE	BAH	Tue, Dec 19, 2023	125.60	126.07	125.27	125.77
3292	NYSE	BAH	Mon, Dec 18, 2023	125.46	126.23	124.67	125.28
3291	NYSE	BAH	Fri, Dec 15, 2023	124.26	125.16	123.57	125.02
3290	NYSE	BAH	Thu, Dec 14, 2023	128.96	129.32	124.08	125.22
3289	NYSE	BAH	Wed, Dec 13, 2023	127.83	129.85	127.30	128.98
3288	NYSE	BAH	Tue, Dec 12, 2023	126.51	127.94	125.81	127.83
3287	NYSE	BAH	Mon, Dec 11, 2023	125.54	127.06	125.54	126.69
3286	NYSE	BAH	Fri, Dec 8, 2023	125.55	125.67	123.78	125.29
3285	NYSE	BAH	Thu, Dec 7, 2023	126.59	127.37	124.03	125.34
3284	NYSE	BAH	Wed, Dec 6, 2023	128.03	128.97	125.87	126.90
3283	NYSE	BAH	Tue, Dec 5, 2023	131.00	131.05	128.01	128.05
3282	NYSE	BAH	Mon, Dec 4, 2023	128.49	131.28	128.02	131.22
3281	NYSE	BAH	Fri, Dec 1, 2023	125.44	128.22	124.55	128.16
3280	NYSE	BAH	Thu, Nov 30, 2023	124.25	125.52	124.16	125.13
3279	NYSE	BAH	Wed, Nov 29, 2023	126.01	126.49	124.34	124.47
3278	NYSE	BAH	Tue, Nov 28, 2023	126.37	127.58	125.63	125.94
3277	NYSE	BAH	Mon, Nov 27, 2023	128.15	128.88	127.84	127.88
3276	NYSE	BAH	Fri, Nov 24, 2023	127.28	128.54	127.28	128.15
3275	NYSE	BAH	Wed, Nov 22, 2023	126.49	127.66	126.26	127.42
3274	NYSE	BAH	Tue, Nov 21, 2023	127.63	128.08	126.32	126.38
3273	NYSE	BAH	Mon, Nov 20, 2023	126.73	127.68	126.47	127.54
3272	NYSE	BAH	Fri, Nov 17, 2023	127.99	128.32	126.20	126.82
3271	NYSE	BAH	Thu, Nov 16, 2023	126.80	128.26	126.50	127.83
3270	NYSE	BAH	Wed, Nov 15, 2023	129.07	129.92	126.57	126.76
3269	NYSE	BAH	Tue, Nov 14, 2023	127.23	129.79	126.70	129.32
3268	NYSE	BAH	Mon, Nov 13, 2023	126.17	128.57	125.92	126.87
3267	NYSE	BAH	Fri, Nov 10, 2023	125.10	126.52	124.99	126.00
3266	NYSE	BAH	Thu, Nov 9, 2023	124.61	125.15	123.94	124.60
3265	NYSE	BAH	Wed, Nov 8, 2023	123.06	124.86	123.06	124.79
3264	NYSE	BAH	Tue, Nov 7, 2023	123.25	124.15	122.59	123.15
3263	NYSE	BAH	Mon, Nov 6, 2023	123.13	124.08	122.60	123.64
3262	NYSE	BAH	Fri, Nov 3, 2023	122.92	124.99	122.92	123.01
3261	NYSE	BAH	Thu, Nov 2, 2023	123.51	124.28	122.67	122.74
3260	NYSE	BAH	Wed, Nov 1, 2023	120.66	124.67	120.30	123.76
3259	NYSE	BAH	Tue, Oct 31, 2023	118.43	120.49	118.07	119.93
3258	NYSE	BAH	Mon, Oct 30, 2023	118.44	118.64	116.60	117.86
3257	NYSE	BAH	Fri, Oct 27, 2023	117.48	118.75	114.69	117.36
3256	NYSE	BAH	Thu, Oct 26, 2023	119.40	121.73	119.40	121.35
3255	NYSE	BAH	Wed, Oct 25, 2023	120.04	120.51	118.87	119.41
3254	NYSE	BAH	Tue, Oct 24, 2023	121.94	122.62	118.78	119.73
3253	NYSE	BAH	Mon, Oct 23, 2023	122.03	122.35	120.87	121.27
3252	NYSE	BAH	Fri, Oct 20, 2023	123.32	123.98	121.84	121.85
3251	NYSE	BAH	Thu, Oct 19, 2023	126.72	128.02	123.03	123.31
3250	NYSE	BAH	Wed, Oct 18, 2023	128.79	128.86	125.23	125.30
3249	NYSE	BAH	Tue, Oct 17, 2023	128.52	130.34	128.07	128.68
3248	NYSE	BAH	Mon, Oct 16, 2023	127.82	129.08	127.48	128.70
3247	NYSE	BAH	Fri, Oct 13, 2023	127.63	127.98	126.92	127.90
3246	NYSE	BAH	Thu, Oct 12, 2023	127.57	127.89	125.90	127.01
3245	NYSE	BAH	Wed, Oct 11, 2023	124.50	126.80	124.49	126.65
3244	NYSE	BAH	Tue, Oct 10, 2023	122.67	125.12	122.67	124.49
3243	NYSE	BAH	Mon, Oct 9, 2023	120.25	122.79	120.06	122.76
3242	NYSE	BAH	Fri, Oct 6, 2023	116.13	120.03	116.13	119.48
3241	NYSE	BAH	Thu, Oct 5, 2023	115.67	116.97	115.55	116.71
3240	NYSE	BAH	Wed, Oct 4, 2023	115.16	116.71	114.43	115.83
3239	NYSE	BAH	Tue, Oct 3, 2023	114.13	116.55	113.95	114.75
3238	NYSE	BAH	Mon, Oct 2, 2023	110.16	113.85	109.83	113.57
3237	NYSE	BAH	Fri, Sep 29, 2023	109.44	110.18	108.89	109.27
3236	NYSE	BAH	Thu, Sep 28, 2023	110.04	110.55	108.64	108.74
3235	NYSE	BAH	Wed, Sep 27, 2023	108.78	110.40	108.58	109.72
3234	NYSE	BAH	Tue, Sep 26, 2023	107.79	108.53	106.90	108.33
3233	NYSE	BAH	Mon, Sep 25, 2023	107.07	108.15	107.07	108.09
3232	NYSE	BAH	Fri, Sep 22, 2023	107.50	108.26	107.25	107.37
3231	NYSE	BAH	Thu, Sep 21, 2023	111.12	111.12	107.58	107.64
3230	NYSE	BAH	Wed, Sep 20, 2023	111.60	112.38	110.67	111.58
3229	NYSE	BAH	Tue, Sep 19, 2023	111.52	111.69	110.66	111.49
3228	NYSE	BAH	Mon, Sep 18, 2023	111.61	112.91	111.47	111.67
3227	NYSE	BAH	Fri, Sep 15, 2023	112.44	112.78	110.80	111.43
3226	NYSE	BAH	Thu, Sep 14, 2023	113.69	113.93	112.89	113.09
3225	NYSE	BAH	Wed, Sep 13, 2023	113.73	114.79	112.96	113.23
3224	NYSE	BAH	Tue, Sep 12, 2023	112.26	113.42	111.91	113.25
3223	NYSE	BAH	Mon, Sep 11, 2023	111.95	112.86	111.88	112.75
3222	NYSE	BAH	Fri, Sep 8, 2023	112.97	113.05	111.78	111.95
3221	NYSE	BAH	Thu, Sep 7, 2023	114.49	114.76	112.44	112.71
3220	NYSE	BAH	Wed, Sep 6, 2023	114.81	115.24	114.27	114.40
3219	NYSE	BAH	Tue, Sep 5, 2023	114.18	115.48	113.95	114.74
3218	NYSE	BAH	Fri, Sep 1, 2023	113.86	115.30	113.86	114.78
3217	NYSE	BAH	Thu, Aug 31, 2023	114.87	115.07	113.12	113.31
3216	NYSE	BAH	Wed, Aug 30, 2023	115.03	115.27	114.39	114.56
3215	NYSE	BAH	Tue, Aug 29, 2023	114.94	114.99	113.85	114.42
3214	NYSE	BAH	Mon, Aug 28, 2023	114.10	115.47	114.10	115.05
3213	NYSE	BAH	Fri, Aug 25, 2023	115.42	115.42	113.81	114.54
3212	NYSE	BAH	Thu, Aug 24, 2023	113.60	115.38	113.60	114.76
3211	NYSE	BAH	Wed, Aug 23, 2023	113.31	114.03	112.40	113.70
3210	NYSE	BAH	Tue, Aug 22, 2023	113.12	114.11	111.56	112.94
3209	NYSE	BAH	Mon, Aug 21, 2023	113.90	114.32	112.49	113.05
3208	NYSE	BAH	Fri, Aug 18, 2023	114.99	115.28	113.45	113.77
3207	NYSE	BAH	Thu, Aug 17, 2023	119.54	120.41	114.84	114.90
3206	NYSE	BAH	Wed, Aug 16, 2023	121.81	121.81	119.56	119.75
3205	NYSE	BAH	Tue, Aug 15, 2023	121.67	122.95	121.60	121.81
3204	NYSE	BAH	Mon, Aug 14, 2023	120.71	122.94	120.60	122.12
3203	NYSE	BAH	Fri, Aug 11, 2023	120.80	120.95	120.25	120.20
3202	NYSE	BAH	Thu, Aug 10, 2023	121.41	121.92	120.13	120.69
3201	NYSE	BAH	Wed, Aug 9, 2023	122.15	122.78	121.39	121.57
3200	NYSE	BAH	Tue, Aug 8, 2023	123.24	123.24	121.00	121.97
3199	NYSE	BAH	Mon, Aug 7, 2023	122.84	123.97	122.63	123.33
3198	NYSE	BAH	Fri, Aug 4, 2023	124.89	124.89	122.64	122.69
3197	NYSE	BAH	Thu, Aug 3, 2023	123.71	125.19	122.80	124.54
3196	NYSE	BAH	Wed, Aug 2, 2023	122.96	123.81	122.12	123.71
3195	NYSE	BAH	Tue, Aug 1, 2023	121.98	124.05	120.74	123.33
3194	NYSE	BAH	Mon, Jul 31, 2023	121.07	121.23	119.87	121.08
3193	NYSE	BAH	Fri, Jul 28, 2023	114.15	121.60	114.15	120.94
3192	NYSE	BAH	Thu, Jul 27, 2023	116.62	116.82	113.76	113.96
3191	NYSE	BAH	Wed, Jul 26, 2023	116.14	117.05	115.93	116.53
3190	NYSE	BAH	Tue, Jul 25, 2023	115.24	116.26	115.03	116.22
3189	NYSE	BAH	Mon, Jul 24, 2023	115.65	116.50	115.15	115.87
3188	NYSE	BAH	Fri, Jul 21, 2023	116.89	116.89	115.70	115.83
3187	NYSE	BAH	Thu, Jul 20, 2023	115.59	116.42	115.48	116.25
3186	NYSE	BAH	Wed, Jul 19, 2023	115.98	116.74	115.43	116.04
3185	NYSE	BAH	Tue, Jul 18, 2023	114.06	115.81	114.06	115.57
3184	NYSE	BAH	Mon, Jul 17, 2023	113.29	114.74	112.94	114.34
3183	NYSE	BAH	Fri, Jul 14, 2023	112.49	113.48	111.86	113.29
3182	NYSE	BAH	Thu, Jul 13, 2023	112.90	113.10	112.08	112.59
3181	NYSE	BAH	Wed, Jul 12, 2023	114.19	114.43	112.17	112.25
3180	NYSE	BAH	Tue, Jul 11, 2023	112.85	113.79	112.42	113.72
3179	NYSE	BAH	Mon, Jul 10, 2023	111.96	113.16	111.96	112.61
3178	NYSE	BAH	Fri, Jul 7, 2023	111.01	112.64	110.21	112.04
3177	NYSE	BAH	Thu, Jul 6, 2023	111.93	112.36	111.27	111.54
3176	NYSE	BAH	Wed, Jul 5, 2023	111.36	112.78	111.15	112.26
3175	NYSE	BAH	Mon, Jul 3, 2023	110.77	112.40	110.44	111.99
3174	NYSE	BAH	Fri, Jun 30, 2023	110.35	111.99	110.02	111.60
3173	NYSE	BAH	Thu, Jun 29, 2023	108.85	110.80	108.73	110.02
3172	NYSE	BAH	Wed, Jun 28, 2023	109.10	109.10	108.19	108.66
3171	NYSE	BAH	Tue, Jun 27, 2023	109.08	109.64	108.20	109.07
3170	NYSE	BAH	Mon, Jun 26, 2023	106.79	108.92	106.52	108.80
3169	NYSE	BAH	Fri, Jun 23, 2023	109.25	109.86	107.23	107.44
3168	NYSE	BAH	Thu, Jun 22, 2023	109.52	110.08	108.68	109.73
3167	NYSE	BAH	Wed, Jun 21, 2023	109.18	110.19	108.85	109.52
3166	NYSE	BAH	Tue, Jun 20, 2023	108.23	109.86	107.78	109.55
3165	NYSE	BAH	Fri, Jun 16, 2023	107.38	108.97	107.38	108.61
3164	NYSE	BAH	Thu, Jun 15, 2023	105.94	107.59	105.86	107.38
3163	NYSE	BAH	Wed, Jun 14, 2023	105.41	106.25	104.48	105.75
3162	NYSE	BAH	Tue, Jun 13, 2023	104.17	106.42	103.88	105.81
3161	NYSE	BAH	Mon, Jun 12, 2023	103.84	104.43	103.38	104.17
3160	NYSE	BAH	Fri, Jun 9, 2023	104.01	104.72	103.31	103.51
3159	NYSE	BAH	Thu, Jun 8, 2023	103.52	104.29	102.95	104.00
3158	NYSE	BAH	Wed, Jun 7, 2023	103.34	103.69	102.73	103.34
3157	NYSE	BAH	Tue, Jun 6, 2023	103.35	103.53	102.30	103.30
3156	NYSE	BAH	Mon, Jun 5, 2023	103.73	104.25	102.80	103.70
3155	NYSE	BAH	Fri, Jun 2, 2023	100.99	103.84	100.96	103.70
3154	NYSE	BAH	Thu, Jun 1, 2023	100.20	101.83	99.79	100.76
3153	NYSE	BAH	Wed, May 31, 2023	97.61	101.42	97.25	100.58
3152	NYSE	BAH	Tue, May 30, 2023	97.00	98.28	96.10	97.94
3151	NYSE	BAH	Fri, May 26, 2023	94.88	97.63	92.04	96.25
3150	NYSE	BAH	Thu, May 25, 2023	90.90	91.54	89.80	89.85
3149	NYSE	BAH	Wed, May 24, 2023	93.63	93.76	91.56	91.66
3148	NYSE	BAH	Tue, May 23, 2023	93.46	94.18	93.04	93.50
3147	NYSE	BAH	Mon, May 22, 2023	92.49	93.82	92.19	93.17
3146	NYSE	BAH	Fri, May 19, 2023	93.74	94.13	92.41	92.66
3145	NYSE	BAH	Thu, May 18, 2023	92.91	93.43	92.23	93.35
3144	NYSE	BAH	Wed, May 17, 2023	91.98	93.33	91.55	93.07
3143	NYSE	BAH	Tue, May 16, 2023	92.36	92.66	91.69	91.70
3142	NYSE	BAH	Mon, May 15, 2023	92.90	93.43	92.32	92.82
3141	NYSE	BAH	Fri, May 12, 2023	92.44	92.88	91.56	92.85
3140	NYSE	BAH	Thu, May 11, 2023	92.84	92.84	91.71	92.13
3139	NYSE	BAH	Wed, May 10, 2023	93.04	93.79	92.71	93.27
3138	NYSE	BAH	Tue, May 9, 2023	92.07	92.84	91.03	92.38
3137	NYSE	BAH	Mon, May 8, 2023	93.05	93.33	91.22	91.45
3136	NYSE	BAH	Fri, May 5, 2023	92.68	93.74	92.09	93.08
3135	NYSE	BAH	Thu, May 4, 2023	92.81	93.00	91.02	92.08
3134	NYSE	BAH	Wed, May 3, 2023	92.70	95.10	92.70	93.45
3133	NYSE	BAH	Tue, May 2, 2023	96.34	96.46	92.18	92.65
3132	NYSE	BAH	Mon, May 1, 2023	95.90	97.67	95.56	96.96
3131	NYSE	BAH	Fri, Apr 28, 2023	95.96	96.55	95.48	95.72
3130	NYSE	BAH	Thu, Apr 27, 2023	94.15	96.01	94.15	95.89
3129	NYSE	BAH	Wed, Apr 26, 2023	94.91	95.26	93.32	94.09
3128	NYSE	BAH	Tue, Apr 25, 2023	96.20	96.73	95.86	96.13
3127	NYSE	BAH	Mon, Apr 24, 2023	98.73	99.05	96.11	96.47
3126	NYSE	BAH	Fri, Apr 21, 2023	98.99	99.52	98.20	98.98
3125	NYSE	BAH	Thu, Apr 20, 2023	98.48	98.98	98.02	98.52
3124	NYSE	BAH	Wed, Apr 19, 2023	97.98	98.28	97.71	98.27
3123	NYSE	BAH	Tue, Apr 18, 2023	97.05	97.89	96.99	97.61
3122	NYSE	BAH	Mon, Apr 17, 2023	97.24	97.34	96.40	96.93
3121	NYSE	BAH	Fri, Apr 14, 2023	96.95	97.33	96.36	96.99
3120	NYSE	BAH	Thu, Apr 13, 2023	96.78	97.49	96.25	97.25
3119	NYSE	BAH	Wed, Apr 12, 2023	96.33	97.04	96.05	96.62
3118	NYSE	BAH	Tue, Apr 11, 2023	96.75	97.10	96.18	96.22
3117	NYSE	BAH	Mon, Apr 10, 2023	95.40	96.96	95.40	96.83
3116	NYSE	BAH	Thu, Apr 6, 2023	95.24	96.23	94.96	95.63
3115	NYSE	BAH	Wed, Apr 5, 2023	94.99	95.98	94.71	95.02
3114	NYSE	BAH	Tue, Apr 4, 2023	94.95	95.53	94.25	94.91
3113	NYSE	BAH	Mon, Apr 3, 2023	93.06	95.63	92.85	95.01
3112	NYSE	BAH	Fri, Mar 31, 2023	92.41	92.95	92.13	92.69
3111	NYSE	BAH	Thu, Mar 30, 2023	92.68	92.73	91.60	91.74
3110	NYSE	BAH	Wed, Mar 29, 2023	91.97	92.42	91.50	92.41
3109	NYSE	BAH	Tue, Mar 28, 2023	91.72	92.23	91.57	91.60
3108	NYSE	BAH	Mon, Mar 27, 2023	91.22	91.95	90.54	91.70
3107	NYSE	BAH	Fri, Mar 24, 2023	89.96	90.93	89.22	90.89
3106	NYSE	BAH	Thu, Mar 23, 2023	90.13	90.80	89.23	90.07
3105	NYSE	BAH	Wed, Mar 22, 2023	91.48	91.67	90.12	90.18
3104	NYSE	BAH	Tue, Mar 21, 2023	91.26	91.81	90.66	91.41
3103	NYSE	BAH	Mon, Mar 20, 2023	88.64	90.86	88.59	90.42
3102	NYSE	BAH	Fri, Mar 17, 2023	90.45	90.59	87.99	88.51
3101	NYSE	BAH	Thu, Mar 16, 2023	89.83	91.22	89.83	90.56
3100	NYSE	BAH	Wed, Mar 15, 2023	90.62	91.53	88.66	90.24
3099	NYSE	BAH	Tue, Mar 14, 2023	90.01	91.54	90.01	91.33
3098	NYSE	BAH	Mon, Mar 13, 2023	90.01	91.09	89.21	89.74
3097	NYSE	BAH	Fri, Mar 10, 2023	91.39	92.42	90.33	90.54
3096	NYSE	BAH	Thu, Mar 9, 2023	93.12	93.14	91.18	91.51
3095	NYSE	BAH	Wed, Mar 8, 2023	95.23	95.93	90.67	92.52
3094	NYSE	BAH	Tue, Mar 7, 2023	96.38	96.96	95.07	95.53
3093	NYSE	BAH	Mon, Mar 6, 2023	96.12	96.97	95.82	96.28
3092	NYSE	BAH	Fri, Mar 3, 2023	96.33	96.57	95.20	96.43
3091	NYSE	BAH	Thu, Mar 2, 2023	95.34	96.52	95.34	96.25
3090	NYSE	BAH	Wed, Mar 1, 2023	94.42	95.93	94.42	95.46
3089	NYSE	BAH	Tue, Feb 28, 2023	95.23	95.56	94.69	94.73
3088	NYSE	BAH	Mon, Feb 27, 2023	95.92	96.52	94.95	95.36
3087	NYSE	BAH	Fri, Feb 24, 2023	95.92	96.10	95.02	95.70
3086	NYSE	BAH	Thu, Feb 23, 2023	97.29	97.59	95.61	95.92
3085	NYSE	BAH	Wed, Feb 22, 2023	96.71	97.57	95.89	96.57
3084	NYSE	BAH	Tue, Feb 21, 2023	97.13	97.52	96.60	97.00
3083	NYSE	BAH	Fri, Feb 17, 2023	96.79	97.21	96.31	96.92
3082	NYSE	BAH	Thu, Feb 16, 2023	96.29	97.13	95.90	96.48
3081	NYSE	BAH	Wed, Feb 15, 2023	94.79	96.71	93.87	96.42
3080	NYSE	BAH	Tue, Feb 14, 2023	95.86	95.86	94.47	94.87
3079	NYSE	BAH	Mon, Feb 13, 2023	96.94	97.39	95.54	95.84
3078	NYSE	BAH	Fri, Feb 10, 2023	95.78	96.78	95.69	96.66
3077	NYSE	BAH	Thu, Feb 9, 2023	95.86	96.31	95.25	95.51
3076	NYSE	BAH	Wed, Feb 8, 2023	96.85	96.85	96.00	95.90
3075	NYSE	BAH	Tue, Feb 7, 2023	95.80	96.95	94.81	96.90
3074	NYSE	BAH	Mon, Feb 6, 2023	97.43	97.99	95.96	96.22
3073	NYSE	BAH	Fri, Feb 3, 2023	95.81	97.40	95.61	96.84
3072	NYSE	BAH	Thu, Feb 2, 2023	94.70	95.92	93.79	95.47
3071	NYSE	BAH	Wed, Feb 1, 2023	94.64	95.72	93.97	95.37
3070	NYSE	BAH	Tue, Jan 31, 2023	94.50	94.92	92.96	94.64
3069	NYSE	BAH	Mon, Jan 30, 2023	93.89	95.12	91.96	93.50
3068	NYSE	BAH	Fri, Jan 27, 2023	96.47	97.04	91.50	92.73
3067	NYSE	BAH	Thu, Jan 26, 2023	97.28	98.41	96.84	97.18
3066	NYSE	BAH	Wed, Jan 25, 2023	95.83	97.40	95.81	97.16
3065	NYSE	BAH	Tue, Jan 24, 2023	94.46	96.32	94.03	96.20
3064	NYSE	BAH	Mon, Jan 23, 2023	93.84	94.80	93.15	94.33
3063	NYSE	BAH	Fri, Jan 20, 2023	92.34	94.29	91.73	93.74
3062	NYSE	BAH	Thu, Jan 19, 2023	94.00	94.13	92.45	92.51
3061	NYSE	BAH	Wed, Jan 18, 2023	94.89	94.91	93.63	94.15
3060	NYSE	BAH	Tue, Jan 17, 2023	95.52	95.91	94.84	94.90
3059	NYSE	BAH	Fri, Jan 13, 2023	94.58	95.18	94.06	94.99
3058	NYSE	BAH	Thu, Jan 12, 2023	96.81	96.81	94.55	95.44
3057	NYSE	BAH	Wed, Jan 11, 2023	97.71	98.08	96.19	96.87
3056	NYSE	BAH	Tue, Jan 10, 2023	96.97	98.81	96.76	97.14
3055	NYSE	BAH	Mon, Jan 9, 2023	102.58	102.58	96.33	96.67
3054	NYSE	BAH	Fri, Jan 6, 2023	102.95	104.89	101.34	102.89
3053	NYSE	BAH	Thu, Jan 5, 2023	103.59	104.34	101.77	102.41
3052	NYSE	BAH	Wed, Jan 4, 2023	104.10	105.00	102.98	103.88
3051	NYSE	BAH	Tue, Jan 3, 2023	104.24	105.33	103.31	104.58
3050	NYSE	BAH	Fri, Dec 30, 2022	104.28	104.82	103.42	104.52
3049	NYSE	BAH	Thu, Dec 29, 2022	103.68	104.95	103.68	104.19
3048	NYSE	BAH	Wed, Dec 28, 2022	104.66	105.54	103.56	103.77
3047	NYSE	BAH	Tue, Dec 27, 2022	104.56	105.16	104.22	104.65
3046	NYSE	BAH	Fri, Dec 23, 2022	103.86	104.67	103.56	104.46
3045	NYSE	BAH	Thu, Dec 22, 2022	104.57	104.80	102.58	103.97
3044	NYSE	BAH	Wed, Dec 21, 2022	104.12	105.17	103.12	104.94
3043	NYSE	BAH	Tue, Dec 20, 2022	103.82	105.04	103.43	103.65
3042	NYSE	BAH	Mon, Dec 19, 2022	103.81	104.99	102.81	103.63
3041	NYSE	BAH	Fri, Dec 16, 2022	104.00	104.26	102.88	103.92
3040	NYSE	BAH	Thu, Dec 15, 2022	104.98	105.38	103.35	104.23
3039	NYSE	BAH	Wed, Dec 14, 2022	104.87	106.06	103.86	105.80
3038	NYSE	BAH	Tue, Dec 13, 2022	105.96	106.48	103.89	104.41
3037	NYSE	BAH	Mon, Dec 12, 2022	104.75	105.25	104.28	105.07
3036	NYSE	BAH	Fri, Dec 9, 2022	106.41	106.43	104.81	104.83
3035	NYSE	BAH	Thu, Dec 8, 2022	106.83	107.65	105.53	106.26
3034	NYSE	BAH	Wed, Dec 7, 2022	107.57	108.56	106.16	106.25
3033	NYSE	BAH	Tue, Dec 6, 2022	107.42	107.83	106.04	107.61
3032	NYSE	BAH	Mon, Dec 5, 2022	107.48	108.15	106.55	107.51
3031	NYSE	BAH	Fri, Dec 2, 2022	106.67	109.36	106.67	108.44
3030	NYSE	BAH	Thu, Dec 1, 2022	107.00	107.07	106.16	106.88
3029	NYSE	BAH	Wed, Nov 30, 2022	105.83	106.97	105.29	106.40
3028	NYSE	BAH	Tue, Nov 29, 2022	106.88	107.49	106.05	106.07
3027	NYSE	BAH	Mon, Nov 28, 2022	107.24	108.76	106.93	107.46
3026	NYSE	BAH	Fri, Nov 25, 2022	106.82	108.37	106.12	108.01
3025	NYSE	BAH	Wed, Nov 23, 2022	107.40	107.55	106.10	106.11
3024	NYSE	BAH	Tue, Nov 22, 2022	107.34	108.78	107.10	107.42
3023	NYSE	BAH	Mon, Nov 21, 2022	107.81	108.98	107.08	107.24
3022	NYSE	BAH	Fri, Nov 18, 2022	106.67	108.04	106.30	107.23
3021	NYSE	BAH	Thu, Nov 17, 2022	105.78	106.24	104.14	105.59
3020	NYSE	BAH	Wed, Nov 16, 2022	104.52	107.36	104.49	106.71
3019	NYSE	BAH	Tue, Nov 15, 2022	105.97	106.10	103.86	104.30
3018	NYSE	BAH	Mon, Nov 14, 2022	103.43	107.01	103.07	105.35
3017	NYSE	BAH	Fri, Nov 11, 2022	110.67	111.49	102.44	103.27
3016	NYSE	BAH	Thu, Nov 10, 2022	112.00	112.55	110.15	111.28
3015	NYSE	BAH	Wed, Nov 9, 2022	110.36	110.69	109.70	109.94
3014	NYSE	BAH	Tue, Nov 8, 2022	109.16	110.94	109.10	110.35
3013	NYSE	BAH	Mon, Nov 7, 2022	107.00	109.74	106.84	109.24
3012	NYSE	BAH	Fri, Nov 4, 2022	108.80	108.90	104.57	106.83
3011	NYSE	BAH	Thu, Nov 3, 2022	107.51	109.21	107.51	108.70
3010	NYSE	BAH	Wed, Nov 2, 2022	108.11	109.93	107.82	108.52
3009	NYSE	BAH	Tue, Nov 1, 2022	109.00	109.13	107.33	108.15
3008	NYSE	BAH	Mon, Oct 31, 2022	107.97	109.63	107.25	108.85
3007	NYSE	BAH	Fri, Oct 28, 2022	104.95	110.07	104.86	108.68
3006	NYSE	BAH	Thu, Oct 27, 2022	103.28	105.06	103.28	103.61
3005	NYSE	BAH	Wed, Oct 26, 2022	102.09	103.41	101.50	102.87
3004	NYSE	BAH	Tue, Oct 25, 2022	100.34	101.71	99.93	101.48
3003	NYSE	BAH	Mon, Oct 24, 2022	101.92	102.08	100.11	100.56
3002	NYSE	BAH	Fri, Oct 21, 2022	99.54	101.41	98.10	101.03
3001	NYSE	BAH	Thu, Oct 20, 2022	98.80	100.01	98.18	99.55
3000	NYSE	BAH	Wed, Oct 19, 2022	99.00	99.65	97.72	98.62
2999	NYSE	BAH	Tue, Oct 18, 2022	97.53	101.07	97.53	100.88
2998	NYSE	BAH	Mon, Oct 17, 2022	95.36	96.92	95.15	96.43
2997	NYSE	BAH	Fri, Oct 14, 2022	96.82	97.26	94.30	94.35
2996	NYSE	BAH	Thu, Oct 13, 2022	93.12	96.66	92.84	96.14
2995	NYSE	BAH	Wed, Oct 12, 2022	96.63	96.87	94.21	94.27
2994	NYSE	BAH	Tue, Oct 11, 2022	96.46	97.44	95.42	96.49
2993	NYSE	BAH	Mon, Oct 10, 2022	97.41	98.24	96.02	96.72
2992	NYSE	BAH	Fri, Oct 7, 2022	96.07	97.30	95.41	97.24
2991	NYSE	BAH	Thu, Oct 6, 2022	97.21	97.56	96.14	96.58
2990	NYSE	BAH	Wed, Oct 5, 2022	96.94	98.50	96.69	97.66
2989	NYSE	BAH	Tue, Oct 4, 2022	96.96	98.23	96.71	97.19
2988	NYSE	BAH	Mon, Oct 3, 2022	93.08	96.61	92.81	95.97
2987	NYSE	BAH	Fri, Sep 30, 2022	92.25	93.74	92.06	92.35
2986	NYSE	BAH	Thu, Sep 29, 2022	93.17	93.25	91.44	92.18
2985	NYSE	BAH	Wed, Sep 28, 2022	92.44	93.58	91.30	93.46
2984	NYSE	BAH	Tue, Sep 27, 2022	93.34	93.62	91.30	92.15
2983	NYSE	BAH	Mon, Sep 26, 2022	92.94	93.90	92.35	92.69
2982	NYSE	BAH	Fri, Sep 23, 2022	94.19	94.25	91.85	93.29
2981	NYSE	BAH	Thu, Sep 22, 2022	94.67	95.24	93.72	94.65
2980	NYSE	BAH	Wed, Sep 21, 2022	96.70	97.98	95.09	95.09
2979	NYSE	BAH	Tue, Sep 20, 2022	95.59	96.03	94.03	95.74
2978	NYSE	BAH	Mon, Sep 19, 2022	94.66	96.29	94.25	96.04
2977	NYSE	BAH	Fri, Sep 16, 2022	92.17	95.61	91.98	95.31
2976	NYSE	BAH	Thu, Sep 15, 2022	94.28	94.71	92.14	92.49
2975	NYSE	BAH	Wed, Sep 14, 2022	94.95	96.09	94.54	95.10
2974	NYSE	BAH	Tue, Sep 13, 2022	96.62	96.82	94.52	95.02
2973	NYSE	BAH	Mon, Sep 12, 2022	97.71	98.35	97.34	97.47
2972	NYSE	BAH	Fri, Sep 9, 2022	96.66	97.72	96.02	97.51
2971	NYSE	BAH	Thu, Sep 8, 2022	96.43	96.74	95.64	96.10
2970	NYSE	BAH	Wed, Sep 7, 2022	95.74	97.00	95.11	96.75
2969	NYSE	BAH	Tue, Sep 6, 2022	95.06	96.73	94.92	95.45
2968	NYSE	BAH	Fri, Sep 2, 2022	96.76	96.92	94.96	95.13
2967	NYSE	BAH	Thu, Sep 1, 2022	95.61	96.36	95.08	96.25
2966	NYSE	BAH	Wed, Aug 31, 2022	95.71	96.73	95.41	95.70
2965	NYSE	BAH	Tue, Aug 30, 2022	95.66	96.17	94.42	95.44
2964	NYSE	BAH	Mon, Aug 29, 2022	96.15	96.39	95.10	95.66
2963	NYSE	BAH	Fri, Aug 26, 2022	97.96	98.27	96.84	96.91
2962	NYSE	BAH	Thu, Aug 25, 2022	98.73	98.83	97.38	98.35
2961	NYSE	BAH	Wed, Aug 24, 2022	97.93	99.32	97.70	98.49
2960	NYSE	BAH	Tue, Aug 23, 2022	98.05	98.33	97.33	97.84
2959	NYSE	BAH	Mon, Aug 22, 2022	98.56	99.08	97.90	98.01
2958	NYSE	BAH	Fri, Aug 19, 2022	98.82	99.22	98.41	99.00
2957	NYSE	BAH	Thu, Aug 18, 2022	98.30	99.16	98.11	99.05
2956	NYSE	BAH	Wed, Aug 17, 2022	97.96	98.58	97.74	98.14
2955	NYSE	BAH	Tue, Aug 16, 2022	98.05	98.43	96.78	98.06
2954	NYSE	BAH	Mon, Aug 15, 2022	95.74	98.33	95.25	98.20
2953	NYSE	BAH	Fri, Aug 12, 2022	94.84	95.96	94.70	95.84
2952	NYSE	BAH	Thu, Aug 11, 2022	96.10	96.59	94.42	94.33
2951	NYSE	BAH	Wed, Aug 10, 2022	96.19	96.90	95.38	96.15
2950	NYSE	BAH	Tue, Aug 9, 2022	95.17	96.59	94.50	95.76
2949	NYSE	BAH	Mon, Aug 8, 2022	95.36	96.00	94.33	94.41
2948	NYSE	BAH	Fri, Aug 5, 2022	94.39	95.12	94.04	95.03
2947	NYSE	BAH	Thu, Aug 4, 2022	95.95	96.06	94.80	95.03
2946	NYSE	BAH	Wed, Aug 3, 2022	96.47	96.96	95.21	96.21
2945	NYSE	BAH	Tue, Aug 2, 2022	96.09	97.00	94.46	96.06
2944	NYSE	BAH	Mon, Aug 1, 2022	96.24	97.93	95.74	95.80
2943	NYSE	BAH	Fri, Jul 29, 2022	95.33	96.98	94.93	95.98
2942	NYSE	BAH	Thu, Jul 28, 2022	94.56	96.10	93.74	95.64
2941	NYSE	BAH	Wed, Jul 27, 2022	95.36	95.36	93.97	94.21
2940	NYSE	BAH	Tue, Jul 26, 2022	94.68	95.32	94.20	95.15
2939	NYSE	BAH	Mon, Jul 25, 2022	94.43	95.40	94.12	95.06
2938	NYSE	BAH	Fri, Jul 22, 2022	93.85	94.61	93.39	94.27
2937	NYSE	BAH	Thu, Jul 21, 2022	93.10	93.34	92.32	93.27
2936	NYSE	BAH	Wed, Jul 20, 2022	93.35	93.53	92.14	93.04
2935	NYSE	BAH	Tue, Jul 19, 2022	90.40	92.91	90.27	92.67
2934	NYSE	BAH	Mon, Jul 18, 2022	90.34	91.32	90.00	90.04
2933	NYSE	BAH	Fri, Jul 15, 2022	90.52	91.35	89.56	90.30
2932	NYSE	BAH	Thu, Jul 14, 2022	89.48	90.52	89.33	90.22
2931	NYSE	BAH	Wed, Jul 13, 2022	89.88	91.22	89.42	89.97
2930	NYSE	BAH	Tue, Jul 12, 2022	91.92	93.23	90.15	90.44
2929	NYSE	BAH	Mon, Jul 11, 2022	91.93	92.58	90.56	91.93
2928	NYSE	BAH	Fri, Jul 8, 2022	91.99	92.90	91.67	92.54
2927	NYSE	BAH	Thu, Jul 7, 2022	91.74	92.71	91.45	92.39
2926	NYSE	BAH	Wed, Jul 6, 2022	90.66	93.28	89.90	91.91
2925	NYSE	BAH	Tue, Jul 5, 2022	91.59	92.05	89.35	90.12
2924	NYSE	BAH	Fri, Jul 1, 2022	90.36	93.45	89.51	92.84
2923	NYSE	BAH	Thu, Jun 30, 2022	88.24	90.67	88.04	90.36
2922	NYSE	BAH	Wed, Jun 29, 2022	87.86	88.89	87.04	88.53
2921	NYSE	BAH	Tue, Jun 28, 2022	88.63	89.37	87.29	87.58
2920	NYSE	BAH	Mon, Jun 27, 2022	89.28	89.80	88.07	88.71
2919	NYSE	BAH	Fri, Jun 24, 2022	85.86	89.64	85.54	89.54
2918	NYSE	BAH	Thu, Jun 23, 2022	84.96	85.40	83.59	84.98
2917	NYSE	BAH	Wed, Jun 22, 2022	84.18	85.63	83.72	84.66
2916	NYSE	BAH	Tue, Jun 21, 2022	81.98	84.37	81.76	84.26
2915	NYSE	BAH	Fri, Jun 17, 2022	81.18	81.47	79.85	81.13
2914	NYSE	BAH	Thu, Jun 16, 2022	82.18	82.32	80.16	80.68
2913	NYSE	BAH	Wed, Jun 15, 2022	82.69	83.92	82.24	83.19
2912	NYSE	BAH	Tue, Jun 14, 2022	82.72	83.39	81.27	82.02
2911	NYSE	BAH	Mon, Jun 13, 2022	82.99	84.22	82.79	82.87
2910	NYSE	BAH	Fri, Jun 10, 2022	85.67	85.93	84.73	84.91
2909	NYSE	BAH	Thu, Jun 9, 2022	86.82	87.35	85.93	86.14
2908	NYSE	BAH	Wed, Jun 8, 2022	88.31	88.31	86.63	86.93
2907	NYSE	BAH	Tue, Jun 7, 2022	85.43	88.91	85.23	88.79
2906	NYSE	BAH	Mon, Jun 6, 2022	87.00	88.49	87.00	88.03
2905	NYSE	BAH	Fri, Jun 3, 2022	87.50	87.50	86.33	87.21
2904	NYSE	BAH	Thu, Jun 2, 2022	85.52	87.71	84.82	87.47
2903	NYSE	BAH	Wed, Jun 1, 2022	86.08	86.25	84.92	85.28
2902	NYSE	BAH	Tue, May 31, 2022	86.40	86.40	84.96	85.86
2901	NYSE	BAH	Fri, May 27, 2022	86.76	87.36	86.11	86.86
2900	NYSE	BAH	Thu, May 26, 2022	85.33	87.85	85.33	86.45
2899	NYSE	BAH	Wed, May 25, 2022	85.03	85.93	83.57	84.63
2898	NYSE	BAH	Tue, May 24, 2022	80.57	84.98	80.57	84.86
2897	NYSE	BAH	Mon, May 23, 2022	78.75	81.21	78.05	81.08
2896	NYSE	BAH	Fri, May 20, 2022	80.68	81.25	76.60	78.84
2895	NYSE	BAH	Thu, May 19, 2022	78.78	82.38	78.67	80.84
2894	NYSE	BAH	Wed, May 18, 2022	82.79	83.17	79.09	79.72
2893	NYSE	BAH	Tue, May 17, 2022	82.71	83.47	82.03	83.38
2892	NYSE	BAH	Mon, May 16, 2022	81.21	82.77	80.67	82.21
2891	NYSE	BAH	Fri, May 13, 2022	80.05	80.80	79.77	80.53
2890	NYSE	BAH	Thu, May 12, 2022	80.18	80.67	78.95	79.62
2889	NYSE	BAH	Wed, May 11, 2022	81.29	82.32	79.81	79.93
2888	NYSE	BAH	Tue, May 10, 2022	82.06	82.59	80.00	81.68
2887	NYSE	BAH	Mon, May 9, 2022	83.68	83.74	80.76	81.40
2886	NYSE	BAH	Fri, May 6, 2022	84.75	85.75	83.75	84.34
2885	NYSE	BAH	Thu, May 5, 2022	86.14	86.43	84.17	85.42
2884	NYSE	BAH	Wed, May 4, 2022	83.59	86.97	83.43	86.67
2883	NYSE	BAH	Tue, May 3, 2022	82.37	83.94	82.15	83.24
2882	NYSE	BAH	Mon, May 2, 2022	81.47	83.47	81.47	82.45
2881	NYSE	BAH	Fri, Apr 29, 2022	83.28	83.77	81.28	81.63
2880	NYSE	BAH	Thu, Apr 28, 2022	85.64	85.64	83.42	83.46
2879	NYSE	BAH	Wed, Apr 27, 2022	85.47	86.61	84.48	84.81
2878	NYSE	BAH	Tue, Apr 26, 2022	87.30	87.82	85.67	85.72
2877	NYSE	BAH	Mon, Apr 25, 2022	87.28	87.51	85.78	87.37
2876	NYSE	BAH	Fri, Apr 22, 2022	89.43	90.14	87.85	88.02
2875	NYSE	BAH	Thu, Apr 21, 2022	90.00	91.46	89.76	89.90
2874	NYSE	BAH	Wed, Apr 20, 2022	88.00	89.86	87.87	89.85
2873	NYSE	BAH	Tue, Apr 19, 2022	87.02	87.90	86.74	87.38
2872	NYSE	BAH	Mon, Apr 18, 2022	87.70	87.95	86.78	87.01
2871	NYSE	BAH	Thu, Apr 14, 2022	88.57	89.00	87.58	87.78
2870	NYSE	BAH	Wed, Apr 13, 2022	89.30	89.68	87.54	88.07
2869	NYSE	BAH	Tue, Apr 12, 2022	88.45	88.78	87.45	87.57
2868	NYSE	BAH	Mon, Apr 11, 2022	88.95	89.88	88.10	88.40
2867	NYSE	BAH	Fri, Apr 8, 2022	89.36	90.46	88.64	88.85
2866	NYSE	BAH	Thu, Apr 7, 2022	88.30	90.00	88.21	89.36
2865	NYSE	BAH	Wed, Apr 6, 2022	87.61	88.92	87.50	88.51
2864	NYSE	BAH	Tue, Apr 5, 2022	88.34	89.97	87.72	87.79
2863	NYSE	BAH	Mon, Apr 4, 2022	89.43	89.85	88.01	88.26
2862	NYSE	BAH	Fri, Apr 1, 2022	87.79	89.85	87.63	89.31
2861	NYSE	BAH	Thu, Mar 31, 2022	89.01	89.76	87.80	87.84
2860	NYSE	BAH	Wed, Mar 30, 2022	86.82	89.46	86.52	89.41
2859	NYSE	BAH	Tue, Mar 29, 2022	89.46	89.58	86.42	86.69
2858	NYSE	BAH	Mon, Mar 28, 2022	87.87	90.07	87.78	88.68
2857	NYSE	BAH	Fri, Mar 25, 2022	87.70	88.88	87.40	87.94
2856	NYSE	BAH	Thu, Mar 24, 2022	85.73	87.67	85.62	87.14
2855	NYSE	BAH	Wed, Mar 23, 2022	85.77	86.53	85.21	85.91
2854	NYSE	BAH	Tue, Mar 22, 2022	85.87	86.04	84.91	85.63
2853	NYSE	BAH	Mon, Mar 21, 2022	86.56	88.31	85.33	85.45
2852	NYSE	BAH	Fri, Mar 18, 2022	86.16	87.17	85.48	86.68
2851	NYSE	BAH	Thu, Mar 17, 2022	84.02	85.75	83.76	85.30
2850	NYSE	BAH	Wed, Mar 16, 2022	84.78	85.56	82.08	83.84
2849	NYSE	BAH	Tue, Mar 15, 2022	83.51	85.14	83.11	84.95
2848	NYSE	BAH	Mon, Mar 14, 2022	83.56	83.87	82.64	83.49
2847	NYSE	BAH	Fri, Mar 11, 2022	84.73	85.24	83.11	83.32
2846	NYSE	BAH	Thu, Mar 10, 2022	83.62	84.39	82.74	83.82
2845	NYSE	BAH	Wed, Mar 9, 2022	82.23	83.87	81.70	83.50
2844	NYSE	BAH	Tue, Mar 8, 2022	85.74	87.37	83.16	83.37
2843	NYSE	BAH	Mon, Mar 7, 2022	86.40	89.58	85.42	86.94
2842	NYSE	BAH	Fri, Mar 4, 2022	82.70	86.93	82.70	86.33
2841	NYSE	BAH	Thu, Mar 3, 2022	82.02	82.75	81.20	82.64
2840	NYSE	BAH	Wed, Mar 2, 2022	82.35	83.42	81.16	81.61
2839	NYSE	BAH	Tue, Mar 1, 2022	80.97	83.31	80.83	82.48
2838	NYSE	BAH	Mon, Feb 28, 2022	76.73	80.88	76.65	80.69
2837	NYSE	BAH	Fri, Feb 25, 2022	75.61	77.16	75.50	76.39
2836	NYSE	BAH	Thu, Feb 24, 2022	69.68	75.47	69.68	75.14
2835	NYSE	BAH	Wed, Feb 23, 2022	71.36	72.61	70.48	70.48
2834	NYSE	BAH	Tue, Feb 22, 2022	72.89	73.03	71.10	71.38
2833	NYSE	BAH	Fri, Feb 18, 2022	74.05	74.69	72.89	73.03
2832	NYSE	BAH	Thu, Feb 17, 2022	73.76	74.39	72.64	73.87
2831	NYSE	BAH	Wed, Feb 16, 2022	73.51	74.22	72.64	73.97
2830	NYSE	BAH	Tue, Feb 15, 2022	74.48	74.73	73.53	73.71
2829	NYSE	BAH	Mon, Feb 14, 2022	74.98	74.98	73.57	74.33
2828	NYSE	BAH	Fri, Feb 11, 2022	74.79	75.13	73.61	74.66
2827	NYSE	BAH	Thu, Feb 10, 2022	74.51	75.55	74.38	74.84
2826	NYSE	BAH	Wed, Feb 9, 2022	75.40	75.95	74.93	75.12
2825	NYSE	BAH	Tue, Feb 8, 2022	75.38	75.83	74.82	74.95
2824	NYSE	BAH	Mon, Feb 7, 2022	76.50	76.69	75.19	75.53
2823	NYSE	BAH	Fri, Feb 4, 2022	76.45	77.52	75.80	76.65
2822	NYSE	BAH	Thu, Feb 3, 2022	77.42	77.95	76.57	76.57
2821	NYSE	BAH	Wed, Feb 2, 2022	76.45	78.64	76.25	78.39
2820	NYSE	BAH	Tue, Feb 1, 2022	76.94	77.59	75.57	76.66
2819	NYSE	BAH	Mon, Jan 31, 2022	73.84	76.87	73.84	76.73
2818	NYSE	BAH	Fri, Jan 28, 2022	75.11	77.89	73.32	75.25
2817	NYSE	BAH	Thu, Jan 27, 2022	83.95	84.57	81.43	82.04
2816	NYSE	BAH	Wed, Jan 26, 2022	86.36	86.99	83.53	84.21
2815	NYSE	BAH	Tue, Jan 25, 2022	85.55	86.72	82.85	85.41
2814	NYSE	BAH	Mon, Jan 24, 2022	85.91	86.91	83.92	86.69
2813	NYSE	BAH	Fri, Jan 21, 2022	85.43	86.88	85.25	85.37
2812	NYSE	BAH	Thu, Jan 20, 2022	87.41	87.84	85.55	85.76
2811	NYSE	BAH	Wed, Jan 19, 2022	87.76	88.33	86.78	87.05
2810	NYSE	BAH	Tue, Jan 18, 2022	88.30	88.30	86.25	88.04
2809	NYSE	BAH	Fri, Jan 14, 2022	86.17	89.21	85.70	88.95
2808	NYSE	BAH	Thu, Jan 13, 2022	86.09	86.76	85.90	86.27
2807	NYSE	BAH	Wed, Jan 12, 2022	85.99	86.46	84.97	85.73
2806	NYSE	BAH	Tue, Jan 11, 2022	86.99	86.99	85.10	86.39
2805	NYSE	BAH	Mon, Jan 10, 2022	87.35	87.68	85.98	86.52
2804	NYSE	BAH	Fri, Jan 7, 2022	87.35	88.18	86.89	87.41
2803	NYSE	BAH	Thu, Jan 6, 2022	88.64	88.98	86.79	87.00
2802	NYSE	BAH	Wed, Jan 5, 2022	89.94	90.81	88.48	88.71
2801	NYSE	BAH	Tue, Jan 4, 2022	88.79	91.00	88.53	90.28
2800	NYSE	BAH	Mon, Jan 3, 2022	84.89	88.32	84.89	88.20
2799	NYSE	BAH	Fri, Dec 31, 2021	84.85	85.25	84.53	84.79
2798	NYSE	BAH	Thu, Dec 30, 2021	85.61	85.87	85.00	85.00
2797	NYSE	BAH	Wed, Dec 29, 2021	85.01	85.59	84.76	85.17
2796	NYSE	BAH	Tue, Dec 28, 2021	83.89	84.94	83.83	84.68
2795	NYSE	BAH	Mon, Dec 27, 2021	83.27	84.13	82.84	84.00
2794	NYSE	BAH	Thu, Dec 23, 2021	82.59	83.28	82.14	83.00
2793	NYSE	BAH	Wed, Dec 22, 2021	82.22	83.39	81.89	82.39
2792	NYSE	BAH	Tue, Dec 21, 2021	81.61	83.12	81.24	82.28
2791	NYSE	BAH	Mon, Dec 20, 2021	81.22	81.62	79.84	81.19
2790	NYSE	BAH	Fri, Dec 17, 2021	82.17	82.94	81.05	81.94
2789	NYSE	BAH	Thu, Dec 16, 2021	83.01	83.64	82.21	82.75
2788	NYSE	BAH	Wed, Dec 15, 2021	83.90	84.37	82.37	83.04
2787	NYSE	BAH	Tue, Dec 14, 2021	84.52	85.12	84.09	84.13
2786	NYSE	BAH	Mon, Dec 13, 2021	83.58	85.18	83.23	84.74
2785	NYSE	BAH	Fri, Dec 10, 2021	83.67	83.92	82.90	83.43
2784	NYSE	BAH	Thu, Dec 9, 2021	85.42	85.67	83.14	83.54
2783	NYSE	BAH	Wed, Dec 8, 2021	85.88	86.23	84.86	85.49
2782	NYSE	BAH	Tue, Dec 7, 2021	86.64	87.12	85.89	86.24
2781	NYSE	BAH	Mon, Dec 6, 2021	87.06	88.17	86.15	86.48
2780	NYSE	BAH	Fri, Dec 3, 2021	86.66	87.33	85.56	85.99
2779	NYSE	BAH	Thu, Dec 2, 2021	84.12	87.08	84.12	86.41
2778	NYSE	BAH	Wed, Dec 1, 2021	84.94	86.45	83.91	83.91
2777	NYSE	BAH	Tue, Nov 30, 2021	85.50	85.50	83.84	83.94
2776	NYSE	BAH	Mon, Nov 29, 2021	85.57	86.66	85.33	86.08
2775	NYSE	BAH	Fri, Nov 26, 2021	86.84	86.84	85.12	85.20
2774	NYSE	BAH	Wed, Nov 24, 2021	87.97	88.64	86.81	86.99
2773	NYSE	BAH	Tue, Nov 23, 2021	88.30	88.73	87.86	87.97
2772	NYSE	BAH	Mon, Nov 22, 2021	87.44	89.23	86.98	88.47
2771	NYSE	BAH	Fri, Nov 19, 2021	87.10	87.89	86.45	87.34
2770	NYSE	BAH	Thu, Nov 18, 2021	89.29	89.31	86.81	86.82
2769	NYSE	BAH	Wed, Nov 17, 2021	88.10	89.40	87.70	88.82
2768	NYSE	BAH	Tue, Nov 16, 2021	88.65	89.60	88.50	88.61
2767	NYSE	BAH	Mon, Nov 15, 2021	89.89	90.09	88.90	89.03
2766	NYSE	BAH	Fri, Nov 12, 2021	88.75	90.59	88.38	89.85
2765	NYSE	BAH	Thu, Nov 11, 2021	88.19	88.88	87.77	88.38
2764	NYSE	BAH	Wed, Nov 10, 2021	87.56	88.56	87.30	88.26
2763	NYSE	BAH	Tue, Nov 9, 2021	87.61	88.27	87.14	87.82
2762	NYSE	BAH	Mon, Nov 8, 2021	87.01	87.81	86.63	87.73
2761	NYSE	BAH	Fri, Nov 5, 2021	87.54	88.55	86.22	86.80
2760	NYSE	BAH	Thu, Nov 4, 2021	86.98	88.08	86.61	87.42
2759	NYSE	BAH	Wed, Nov 3, 2021	87.70	88.00	85.88	86.74
2758	NYSE	BAH	Tue, Nov 2, 2021	87.65	88.41	86.92	87.78
2757	NYSE	BAH	Mon, Nov 1, 2021	86.69	88.13	86.26	87.60
2756	NYSE	BAH	Fri, Oct 29, 2021	81.59	87.01	81.40	86.86
2755	NYSE	BAH	Thu, Oct 28, 2021	79.78	80.56	79.10	80.56
2754	NYSE	BAH	Wed, Oct 27, 2021	82.66	82.66	79.68	79.69
2753	NYSE	BAH	Tue, Oct 26, 2021	83.81	83.98	82.60	82.64
2752	NYSE	BAH	Mon, Oct 25, 2021	82.87	83.75	82.57	83.66
2751	NYSE	BAH	Fri, Oct 22, 2021	83.33	84.15	82.95	82.95
2750	NYSE	BAH	Thu, Oct 21, 2021	81.58	83.27	81.12	83.11
2749	NYSE	BAH	Wed, Oct 20, 2021	81.13	81.88	80.86	81.15
2748	NYSE	BAH	Tue, Oct 19, 2021	81.13	81.15	80.15	80.97
2747	NYSE	BAH	Mon, Oct 18, 2021	80.85	81.00	79.83	80.84
2746	NYSE	BAH	Fri, Oct 15, 2021	80.71	81.00	80.16	80.97
2745	NYSE	BAH	Thu, Oct 14, 2021	80.65	80.93	79.87	80.66
2744	NYSE	BAH	Wed, Oct 13, 2021	80.42	80.96	79.42	80.31
2743	NYSE	BAH	Tue, Oct 12, 2021	80.28	80.76	79.98	80.19
2742	NYSE	BAH	Mon, Oct 11, 2021	80.63	81.14	80.26	80.32
2741	NYSE	BAH	Fri, Oct 8, 2021	81.11	81.38	80.13	80.82
2740	NYSE	BAH	Thu, Oct 7, 2021	80.61	81.85	80.44	81.00
2739	NYSE	BAH	Wed, Oct 6, 2021	79.84	80.69	79.58	80.28
2738	NYSE	BAH	Tue, Oct 5, 2021	81.21	81.64	78.45	79.84
2737	NYSE	BAH	Mon, Oct 4, 2021	80.80	82.00	80.76	81.25
2736	NYSE	BAH	Fri, Oct 1, 2021	79.70	81.03	79.44	80.81
2735	NYSE	BAH	Thu, Sep 30, 2021	80.22	80.48	79.07	79.35
2734	NYSE	BAH	Wed, Sep 29, 2021	78.61	79.96	78.53	79.45
2733	NYSE	BAH	Tue, Sep 28, 2021	79.07	79.32	78.42	78.48
2732	NYSE	BAH	Mon, Sep 27, 2021	79.45	80.06	79.17	79.47
2731	NYSE	BAH	Fri, Sep 24, 2021	78.60	79.45	78.55	79.14
2730	NYSE	BAH	Thu, Sep 23, 2021	78.56	79.09	78.35	78.43
2729	NYSE	BAH	Wed, Sep 22, 2021	78.40	79.06	78.01	78.38
2728	NYSE	BAH	Tue, Sep 21, 2021	80.21	80.40	77.79	78.07
2727	NYSE	BAH	Mon, Sep 20, 2021	79.13	79.92	79.00	79.83
2726	NYSE	BAH	Fri, Sep 17, 2021	79.85	80.61	79.81	79.93
2725	NYSE	BAH	Thu, Sep 16, 2021	81.16	81.52	80.01	80.12
2724	NYSE	BAH	Wed, Sep 15, 2021	79.86	81.08	79.43	80.54
2723	NYSE	BAH	Tue, Sep 14, 2021	82.53	82.53	79.84	79.97
2722	NYSE	BAH	Mon, Sep 13, 2021	81.71	82.99	81.34	82.24
2721	NYSE	BAH	Fri, Sep 10, 2021	82.51	82.70	81.46	81.49
2720	NYSE	BAH	Thu, Sep 9, 2021	82.72	83.04	82.07	82.35
2719	NYSE	BAH	Wed, Sep 8, 2021	81.90	82.98	81.77	82.75
2718	NYSE	BAH	Tue, Sep 7, 2021	83.20	83.21	81.78	81.90
2717	NYSE	BAH	Fri, Sep 3, 2021	83.73	83.91	83.08	83.12
2716	NYSE	BAH	Thu, Sep 2, 2021	82.62	83.89	82.50	83.63
2715	NYSE	BAH	Wed, Sep 1, 2021	82.24	83.03	81.71	82.48
2714	NYSE	BAH	Tue, Aug 31, 2021	81.70	82.35	81.32	81.91
2713	NYSE	BAH	Mon, Aug 30, 2021	81.74	82.01	81.60	81.76
2712	NYSE	BAH	Fri, Aug 27, 2021	81.04	81.91	80.81	81.68
2711	NYSE	BAH	Thu, Aug 26, 2021	81.26	81.46	80.69	81.11
2710	NYSE	BAH	Wed, Aug 25, 2021	81.12	81.67	80.36	81.39
2709	NYSE	BAH	Tue, Aug 24, 2021	81.25	81.48	80.76	81.06
2708	NYSE	BAH	Mon, Aug 23, 2021	82.27	82.35	81.00	81.31
2707	NYSE	BAH	Fri, Aug 20, 2021	81.43	82.26	81.15	82.25
2706	NYSE	BAH	Thu, Aug 19, 2021	79.63	81.33	79.55	81.31
2705	NYSE	BAH	Wed, Aug 18, 2021	81.37	81.74	79.89	79.94
2704	NYSE	BAH	Tue, Aug 17, 2021	81.26	81.89	80.62	81.67
2703	NYSE	BAH	Mon, Aug 16, 2021	80.67	81.71	80.35	81.47
2702	NYSE	BAH	Fri, Aug 13, 2021	81.30	81.50	80.43	80.58
2701	NYSE	BAH	Thu, Aug 12, 2021	81.63	81.90	81.25	81.17
2700	NYSE	BAH	Wed, Aug 11, 2021	81.20	81.77	81.20	81.73
2699	NYSE	BAH	Tue, Aug 10, 2021	81.15	81.70	80.78	81.20
2698	NYSE	BAH	Mon, Aug 9, 2021	81.63	81.80	80.89	80.97
2697	NYSE	BAH	Fri, Aug 6, 2021	81.88	82.77	81.65	81.78
2696	NYSE	BAH	Thu, Aug 5, 2021	81.85	83.07	81.66	82.01
2695	NYSE	BAH	Wed, Aug 4, 2021	82.52	83.48	81.95	82.00
2694	NYSE	BAH	Tue, Aug 3, 2021	85.89	85.94	82.68	82.76
2693	NYSE	BAH	Mon, Aug 2, 2021	86.01	87.21	85.47	85.77
2692	NYSE	BAH	Fri, Jul 30, 2021	87.63	88.16	85.09	85.81
2691	NYSE	BAH	Thu, Jul 29, 2021	90.35	90.65	89.59	89.71
2690	NYSE	BAH	Wed, Jul 28, 2021	89.80	90.30	89.02	89.92
2689	NYSE	BAH	Tue, Jul 27, 2021	89.79	89.94	89.15	89.78
2688	NYSE	BAH	Mon, Jul 26, 2021	89.45	89.99	89.33	89.79
2687	NYSE	BAH	Fri, Jul 23, 2021	88.82	89.71	88.63	89.69
2686	NYSE	BAH	Thu, Jul 22, 2021	88.80	88.91	88.49	88.78
2685	NYSE	BAH	Wed, Jul 21, 2021	89.19	89.66	88.61	88.80
2684	NYSE	BAH	Tue, Jul 20, 2021	87.93	89.75	87.90	89.19
2683	NYSE	BAH	Mon, Jul 19, 2021	89.32	89.32	87.18	87.93
2682	NYSE	BAH	Fri, Jul 16, 2021	89.32	89.88	88.97	89.45
2681	NYSE	BAH	Thu, Jul 15, 2021	88.93	89.57	88.69	89.35
2680	NYSE	BAH	Wed, Jul 14, 2021	88.94	89.04	88.33	88.85
2679	NYSE	BAH	Tue, Jul 13, 2021	89.10	89.38	88.72	88.82
2678	NYSE	BAH	Mon, Jul 12, 2021	88.75	89.29	88.39	88.93
2677	NYSE	BAH	Fri, Jul 9, 2021	88.61	89.20	88.18	88.80
2676	NYSE	BAH	Thu, Jul 8, 2021	88.06	88.93	87.71	88.27
2675	NYSE	BAH	Wed, Jul 7, 2021	87.51	88.99	87.38	88.95
2674	NYSE	BAH	Tue, Jul 6, 2021	86.75	87.28	85.60	87.15
2673	NYSE	BAH	Fri, Jul 2, 2021	86.36	87.22	86.16	86.75
2672	NYSE	BAH	Thu, Jul 1, 2021	85.36	86.40	85.21	86.19
2671	NYSE	BAH	Wed, Jun 30, 2021	84.98	85.30	84.76	85.18
2670	NYSE	BAH	Tue, Jun 29, 2021	85.54	86.31	85.08	85.11
2669	NYSE	BAH	Mon, Jun 28, 2021	87.45	87.45	85.58	85.83
2668	NYSE	BAH	Fri, Jun 25, 2021	86.23	87.54	86.23	87.48
2667	NYSE	BAH	Thu, Jun 24, 2021	87.61	87.61	85.81	86.47
2666	NYSE	BAH	Wed, Jun 23, 2021	88.40	88.55	87.10	87.14
2665	NYSE	BAH	Tue, Jun 22, 2021	88.34	88.92	87.75	88.61
2664	NYSE	BAH	Mon, Jun 21, 2021	86.85	88.30	86.52	88.24
2663	NYSE	BAH	Fri, Jun 18, 2021	87.60	87.92	86.49	86.56
2662	NYSE	BAH	Thu, Jun 17, 2021	88.00	88.00	87.37	87.67
2661	NYSE	BAH	Wed, Jun 16, 2021	87.95	88.35	87.10	87.77
2660	NYSE	BAH	Tue, Jun 15, 2021	87.53	87.76	87.10	87.74
2659	NYSE	BAH	Mon, Jun 14, 2021	87.97	88.06	86.75	87.53
2658	NYSE	BAH	Fri, Jun 11, 2021	88.34	88.66	87.50	87.76
2657	NYSE	BAH	Thu, Jun 10, 2021	87.56	88.53	87.02	88.21
2656	NYSE	BAH	Wed, Jun 9, 2021	87.02	87.83	86.33	87.39
2655	NYSE	BAH	Tue, Jun 8, 2021	86.34	86.41	85.68	86.25
2654	NYSE	BAH	Mon, Jun 7, 2021	85.61	86.40	85.46	86.16
2653	NYSE	BAH	Fri, Jun 4, 2021	85.41	85.88	85.23	85.61
2652	NYSE	BAH	Thu, Jun 3, 2021	85.65	86.20	84.96	85.22
2651	NYSE	BAH	Wed, Jun 2, 2021	85.23	86.52	85.04	86.07
2650	NYSE	BAH	Tue, Jun 1, 2021	85.13	85.41	84.21	84.96
2649	NYSE	BAH	Fri, May 28, 2021	85.81	85.99	84.88	84.93
2648	NYSE	BAH	Thu, May 27, 2021	86.03	86.23	85.15	85.46
2647	NYSE	BAH	Wed, May 26, 2021	85.24	85.88	84.93	85.69
2646	NYSE	BAH	Tue, May 25, 2021	85.74	85.97	84.52	85.03
2645	NYSE	BAH	Mon, May 24, 2021	84.15	86.00	83.84	85.74
2644	NYSE	BAH	Fri, May 21, 2021	82.47	83.83	82.38	83.62
2643	NYSE	BAH	Thu, May 20, 2021	81.65	82.22	81.16	82.06
2642	NYSE	BAH	Wed, May 19, 2021	81.62	82.15	80.72	81.34
2641	NYSE	BAH	Tue, May 18, 2021	83.14	83.26	82.19	82.36
2640	NYSE	BAH	Mon, May 17, 2021	82.75	83.51	82.35	83.26
2639	NYSE	BAH	Fri, May 14, 2021	83.58	83.85	82.47	83.15
2638	NYSE	BAH	Thu, May 13, 2021	81.29	83.31	81.29	83.11
2637	NYSE	BAH	Wed, May 12, 2021	81.45	82.08	80.56	80.69
2636	NYSE	BAH	Tue, May 11, 2021	82.92	83.12	80.89	81.70
2635	NYSE	BAH	Mon, May 10, 2021	84.04	84.68	83.13	83.36
2634	NYSE	BAH	Fri, May 7, 2021	83.88	84.82	83.84	84.11
2633	NYSE	BAH	Thu, May 6, 2021	83.87	84.56	83.66	84.06
2632	NYSE	BAH	Wed, May 5, 2021	85.44	84.35	82.49	83.72
2631	NYSE	BAH	Tue, May 4, 2021	84.32	85.73	83.87	85.61
2630	NYSE	BAH	Mon, May 3, 2021	83.29	84.65	83.22	83.87
2629	NYSE	BAH	Fri, Apr 30, 2021	83.34	83.81	82.81	82.95
2628	NYSE	BAH	Thu, Apr 29, 2021	82.18	83.37	82.08	83.34
2627	NYSE	BAH	Wed, Apr 28, 2021	83.12	83.29	81.71	81.79
2626	NYSE	BAH	Tue, Apr 27, 2021	82.74	83.26	82.34	82.89
2625	NYSE	BAH	Mon, Apr 26, 2021	83.73	83.78	82.32	82.70
2624	NYSE	BAH	Fri, Apr 23, 2021	83.75	84.16	82.62	83.36
2623	NYSE	BAH	Thu, Apr 22, 2021	83.99	84.26	83.43	83.71
2622	NYSE	BAH	Wed, Apr 21, 2021	83.52	84.41	83.27	83.94
2621	NYSE	BAH	Tue, Apr 20, 2021	84.95	85.43	83.26	83.39
2620	NYSE	BAH	Mon, Apr 19, 2021	84.61	85.14	84.03	84.83
2619	NYSE	BAH	Fri, Apr 16, 2021	83.61	85.15	82.88	84.67
2618	NYSE	BAH	Thu, Apr 15, 2021	83.39	84.17	83.00	83.36
2617	NYSE	BAH	Wed, Apr 14, 2021	82.69	83.09	82.18	82.80
2616	NYSE	BAH	Tue, Apr 13, 2021	82.34	83.05	82.13	82.54
2615	NYSE	BAH	Mon, Apr 12, 2021	82.21	83.32	82.12	83.03
2614	NYSE	BAH	Fri, Apr 9, 2021	82.26	82.50	81.55	82.26
2613	NYSE	BAH	Thu, Apr 8, 2021	82.64	82.84	81.77	82.02
2612	NYSE	BAH	Wed, Apr 7, 2021	82.72	84.04	82.18	82.23
2611	NYSE	BAH	Tue, Apr 6, 2021	83.21	83.21	82.11	82.50
2610	NYSE	BAH	Mon, Apr 5, 2021	81.98	84.35	81.80	83.69
2609	NYSE	BAH	Thu, Apr 1, 2021	81.03	82.09	80.64	81.71
2608	NYSE	BAH	Wed, Mar 31, 2021	80.60	81.09	79.67	80.53
2607	NYSE	BAH	Tue, Mar 30, 2021	81.50	81.90	80.50	80.77
2606	NYSE	BAH	Mon, Mar 29, 2021	79.77	81.78	79.77	81.42
2605	NYSE	BAH	Fri, Mar 26, 2021	80.42	80.42	77.94	79.76
2604	NYSE	BAH	Thu, Mar 25, 2021	79.54	80.78	78.95	80.38
2603	NYSE	BAH	Wed, Mar 24, 2021	80.10	81.28	79.49	79.73
2602	NYSE	BAH	Tue, Mar 23, 2021	79.81	80.59	79.45	80.05
2601	NYSE	BAH	Mon, Mar 22, 2021	79.14	79.88	78.21	79.83
2600	NYSE	BAH	Fri, Mar 19, 2021	80.88	81.11	79.58	79.75
2599	NYSE	BAH	Thu, Mar 18, 2021	79.81	80.96	79.06	80.57
2598	NYSE	BAH	Wed, Mar 17, 2021	79.49	80.52	78.61	80.05
2597	NYSE	BAH	Tue, Mar 16, 2021	80.45	80.49	79.02	79.44
2596	NYSE	BAH	Mon, Mar 15, 2021	78.71	80.68	78.71	80.63
2595	NYSE	BAH	Fri, Mar 12, 2021	78.89	79.50	78.47	78.55
2594	NYSE	BAH	Thu, Mar 11, 2021	78.87	79.22	78.42	78.79
2593	NYSE	BAH	Wed, Mar 10, 2021	78.44	78.95	77.89	78.42
2592	NYSE	BAH	Tue, Mar 9, 2021	79.09	79.44	77.88	78.04
2591	NYSE	BAH	Mon, Mar 8, 2021	76.75	79.57	76.05	78.25
2590	NYSE	BAH	Fri, Mar 5, 2021	76.77	77.25	75.66	76.75
2589	NYSE	BAH	Thu, Mar 4, 2021	79.00	79.37	76.55	76.68
2588	NYSE	BAH	Wed, Mar 3, 2021	78.76	79.51	77.84	78.67
2587	NYSE	BAH	Tue, Mar 2, 2021	79.45	79.94	78.74	79.07
2586	NYSE	BAH	Mon, Mar 1, 2021	77.27	79.91	77.07	79.39
2585	NYSE	BAH	Fri, Feb 26, 2021	78.20	79.82	77.05	77.14
2584	NYSE	BAH	Thu, Feb 25, 2021	78.11	79.75	77.89	78.14
2583	NYSE	BAH	Wed, Feb 24, 2021	76.88	78.18	76.39	78.00
2582	NYSE	BAH	Tue, Feb 23, 2021	77.10	77.35	75.15	76.96
2581	NYSE	BAH	Mon, Feb 22, 2021	78.39	78.70	77.08	77.27
2580	NYSE	BAH	Fri, Feb 19, 2021	79.98	80.00	78.25	78.71
2579	NYSE	BAH	Thu, Feb 18, 2021	80.34	80.67	79.13	79.63
2578	NYSE	BAH	Wed, Feb 17, 2021	80.55	81.10	79.52	80.70
2577	NYSE	BAH	Tue, Feb 16, 2021	82.90	83.00	80.91	81.23
2576	NYSE	BAH	Fri, Feb 12, 2021	84.52	84.84	82.09	82.59
2575	NYSE	BAH	Thu, Feb 11, 2021	83.44	84.73	83.41	84.59
2574	NYSE	BAH	Wed, Feb 10, 2021	83.31	83.86	82.50	83.17
2573	NYSE	BAH	Tue, Feb 9, 2021	82.00	83.67	81.74	83.16
2572	NYSE	BAH	Mon, Feb 8, 2021	82.15	82.52	81.06	81.95
2571	NYSE	BAH	Fri, Feb 5, 2021	83.50	83.81	81.60	82.09
2570	NYSE	BAH	Thu, Feb 4, 2021	82.00	83.60	81.23	83.40
2569	NYSE	BAH	Wed, Feb 3, 2021	83.60	83.71	80.65	81.83
2568	NYSE	BAH	Tue, Feb 2, 2021	83.95	84.31	81.83	83.39
2567	NYSE	BAH	Mon, Feb 1, 2021	85.41	85.87	81.81	83.75
2566	NYSE	BAH	Fri, Jan 29, 2021	91.25	91.45	84.89	85.17
2565	NYSE	BAH	Thu, Jan 28, 2021	97.69	98.18	95.13	95.40
2564	NYSE	BAH	Wed, Jan 27, 2021	97.13	100.26	96.29	97.57
2563	NYSE	BAH	Tue, Jan 26, 2021	98.00	98.43	97.27	97.84
2562	NYSE	BAH	Mon, Jan 25, 2021	96.55	98.30	96.27	97.56
2561	NYSE	BAH	Fri, Jan 22, 2021	94.67	96.03	94.50	95.93
2560	NYSE	BAH	Thu, Jan 21, 2021	94.98	95.53	94.22	94.79
2559	NYSE	BAH	Wed, Jan 20, 2021	94.00	95.72	93.93	95.00
2558	NYSE	BAH	Tue, Jan 19, 2021	92.69	94.04	92.51	93.90
2557	NYSE	BAH	Fri, Jan 15, 2021	91.46	92.25	90.80	92.18
2556	NYSE	BAH	Thu, Jan 14, 2021	91.36	92.77	90.75	91.46
2555	NYSE	BAH	Wed, Jan 13, 2021	92.78	93.21	91.10	91.36
2554	NYSE	BAH	Tue, Jan 12, 2021	91.49	92.92	91.08	92.69
2553	NYSE	BAH	Mon, Jan 11, 2021	90.98	92.42	90.55	91.39
2552	NYSE	BAH	Fri, Jan 8, 2021	90.65	92.54	90.37	91.60
2551	NYSE	BAH	Thu, Jan 7, 2021	88.58	91.03	87.81	90.85
2550	NYSE	BAH	Wed, Jan 6, 2021	86.44	89.73	85.28	88.69
2549	NYSE	BAH	Tue, Jan 5, 2021	85.79	87.03	85.06	86.66
2548	NYSE	BAH	Mon, Jan 4, 2021	87.38	87.78	85.63	85.98
2547	NYSE	BAH	Thu, Dec 31, 2020	86.90	87.42	85.88	87.18
2546	NYSE	BAH	Wed, Dec 30, 2020	87.56	88.21	86.83	86.98
2545	NYSE	BAH	Tue, Dec 29, 2020	88.14	88.14	86.85	87.22
2544	NYSE	BAH	Mon, Dec 28, 2020	87.93	88.08	86.84	87.63
2543	NYSE	BAH	Thu, Dec 24, 2020	87.28	87.89	86.71	87.37
2542	NYSE	BAH	Wed, Dec 23, 2020	87.56	87.86	86.63	87.49
2541	NYSE	BAH	Tue, Dec 22, 2020	87.70	88.05	86.75	87.20
2540	NYSE	BAH	Mon, Dec 21, 2020	88.69	89.18	86.49	87.67
2539	NYSE	BAH	Fri, Dec 18, 2020	89.51	90.05	88.87	89.80
2538	NYSE	BAH	Thu, Dec 17, 2020	90.80	91.21	88.73	89.04
2537	NYSE	BAH	Wed, Dec 16, 2020	89.67	91.08	89.30	90.68
2536	NYSE	BAH	Tue, Dec 15, 2020	88.36	89.58	87.73	89.23
2535	NYSE	BAH	Mon, Dec 14, 2020	88.31	89.88	88.07	88.29
2534	NYSE	BAH	Fri, Dec 11, 2020	87.43	88.25	87.07	87.77
2533	NYSE	BAH	Thu, Dec 10, 2020	87.00	87.88	86.50	87.64
2532	NYSE	BAH	Wed, Dec 9, 2020	88.11	88.25	86.98	87.40
2531	NYSE	BAH	Tue, Dec 8, 2020	88.88	88.98	87.84	88.03
2530	NYSE	BAH	Mon, Dec 7, 2020	88.30	89.31	88.30	88.62
2529	NYSE	BAH	Fri, Dec 4, 2020	88.30	89.26	87.88	88.43
2528	NYSE	BAH	Thu, Dec 3, 2020	88.33	89.22	88.01	88.38
2527	NYSE	BAH	Wed, Dec 2, 2020	88.79	89.81	87.65	88.54
2526	NYSE	BAH	Tue, Dec 1, 2020	87.09	89.28	86.91	89.20
2525	NYSE	BAH	Mon, Nov 30, 2020	88.14	88.14	86.29	86.79
2524	NYSE	BAH	Fri, Nov 27, 2020	88.03	88.82	87.81	88.13
2523	NYSE	BAH	Wed, Nov 25, 2020	88.08	88.39	86.92	88.00
2522	NYSE	BAH	Tue, Nov 24, 2020	88.03	88.29	87.20	87.82
2521	NYSE	BAH	Mon, Nov 23, 2020	87.38	88.60	87.16	87.86
2520	NYSE	BAH	Fri, Nov 20, 2020	87.94	88.39	86.99	87.19
2519	NYSE	BAH	Thu, Nov 19, 2020	88.00	88.56	86.85	88.15
2518	NYSE	BAH	Wed, Nov 18, 2020	89.00	89.07	87.89	88.10
2517	NYSE	BAH	Tue, Nov 17, 2020	88.66	89.86	87.80	89.16
2516	NYSE	BAH	Mon, Nov 16, 2020	87.91	89.40	87.44	89.38
2515	NYSE	BAH	Fri, Nov 13, 2020	86.42	87.87	86.20	87.58
2514	NYSE	BAH	Thu, Nov 12, 2020	85.97	87.29	85.75	86.21
2513	NYSE	BAH	Wed, Nov 11, 2020	87.20	87.59	85.27	86.03
2512	NYSE	BAH	Tue, Nov 10, 2020	86.27	87.32	86.00	86.59
2511	NYSE	BAH	Mon, Nov 9, 2020	88.69	88.92	86.46	86.46
2510	NYSE	BAH	Fri, Nov 6, 2020	86.07	87.09	85.63	86.60
2509	NYSE	BAH	Thu, Nov 5, 2020	88.31	88.94	85.78	86.30
2508	NYSE	BAH	Wed, Nov 4, 2020	84.50	87.99	84.24	87.78
2507	NYSE	BAH	Tue, Nov 3, 2020	81.75	84.24	81.33	83.68
2506	NYSE	BAH	Mon, Nov 2, 2020	79.29	81.21	79.00	81.19
2505	NYSE	BAH	Fri, Oct 30, 2020	76.77	79.08	75.33	78.50
2504	NYSE	BAH	Thu, Oct 29, 2020	74.77	76.36	74.32	75.31
2503	NYSE	BAH	Wed, Oct 28, 2020	76.63	77.71	74.60	74.64
2502	NYSE	BAH	Tue, Oct 27, 2020	77.91	78.81	77.47	77.66
2501	NYSE	BAH	Mon, Oct 26, 2020	78.47	78.87	77.07	77.88
2500	NYSE	BAH	Fri, Oct 23, 2020	78.70	79.17	77.77	79.05
2499	NYSE	BAH	Thu, Oct 22, 2020	78.60	79.15	78.16	78.44
2498	NYSE	BAH	Wed, Oct 21, 2020	79.75	80.12	78.70	78.73
2497	NYSE	BAH	Tue, Oct 20, 2020	80.15	80.84	79.52	79.54
2496	NYSE	BAH	Mon, Oct 19, 2020	82.43	83.08	79.85	79.95
2495	NYSE	BAH	Fri, Oct 16, 2020	82.04	82.67	81.78	82.25
2494	NYSE	BAH	Thu, Oct 15, 2020	81.86	82.47	81.62	82.02
2493	NYSE	BAH	Wed, Oct 14, 2020	81.24	82.77	81.23	82.37
2492	NYSE	BAH	Tue, Oct 13, 2020	81.79	82.09	80.56	80.99
2491	NYSE	BAH	Mon, Oct 12, 2020	81.73	82.17	80.87	81.56
2490	NYSE	BAH	Fri, Oct 9, 2020	81.99	82.53	80.80	81.16
2489	NYSE	BAH	Thu, Oct 8, 2020	82.23	82.81	81.23	81.36
2488	NYSE	BAH	Wed, Oct 7, 2020	82.88	82.98	81.20	81.59
2487	NYSE	BAH	Tue, Oct 6, 2020	82.46	83.38	81.68	82.26
2486	NYSE	BAH	Mon, Oct 5, 2020	82.91	83.30	81.66	82.44
2485	NYSE	BAH	Fri, Oct 2, 2020	82.39	83.41	81.54	82.85
2484	NYSE	BAH	Thu, Oct 1, 2020	83.31	83.79	82.48	83.05
2483	NYSE	BAH	Wed, Sep 30, 2020	84.33	84.38	82.42	82.98
2482	NYSE	BAH	Tue, Sep 29, 2020	85.02	85.33	84.14	84.24
2481	NYSE	BAH	Mon, Sep 28, 2020	85.64	86.29	84.88	84.95
2480	NYSE	BAH	Fri, Sep 25, 2020	82.72	85.00	82.72	84.84
2479	NYSE	BAH	Thu, Sep 24, 2020	83.85	84.08	82.52	83.02
2478	NYSE	BAH	Wed, Sep 23, 2020	87.79	87.79	83.60	83.84
2477	NYSE	BAH	Tue, Sep 22, 2020	86.12	87.77	85.55	87.38
2476	NYSE	BAH	Mon, Sep 21, 2020	83.97	85.84	83.45	85.66
2475	NYSE	BAH	Fri, Sep 18, 2020	85.13	85.38	83.73	84.65
2474	NYSE	BAH	Thu, Sep 17, 2020	84.36	85.33	83.56	84.82
2473	NYSE	BAH	Wed, Sep 16, 2020	84.33	85.50	84.28	84.78
2472	NYSE	BAH	Tue, Sep 15, 2020	84.34	84.50	83.67	83.87
2471	NYSE	BAH	Mon, Sep 14, 2020	84.67	85.25	83.56	83.73
2470	NYSE	BAH	Fri, Sep 11, 2020	84.63	84.96	83.18	84.02
2469	NYSE	BAH	Thu, Sep 10, 2020	86.18	86.72	84.09	84.15
2468	NYSE	BAH	Wed, Sep 9, 2020	84.54	86.53	84.37	85.90
2467	NYSE	BAH	Tue, Sep 8, 2020	84.03	84.82	82.01	83.78
2466	NYSE	BAH	Fri, Sep 4, 2020	86.51	86.84	83.54	84.98
2465	NYSE	BAH	Thu, Sep 3, 2020	88.50	88.72	85.40	86.43
2464	NYSE	BAH	Wed, Sep 2, 2020	88.62	89.45	88.01	88.64
2463	NYSE	BAH	Tue, Sep 1, 2020	88.20	88.61	87.52	88.41
2462	NYSE	BAH	Mon, Aug 31, 2020	88.77	89.01	87.76	88.06
2461	NYSE	BAH	Fri, Aug 28, 2020	88.80	89.09	87.43	88.77
2460	NYSE	BAH	Thu, Aug 27, 2020	87.50	89.29	87.50	88.58
2459	NYSE	BAH	Wed, Aug 26, 2020	86.56	87.58	85.88	87.48
2458	NYSE	BAH	Tue, Aug 25, 2020	87.34	87.88	85.96	86.42
2457	NYSE	BAH	Mon, Aug 24, 2020	86.89	87.46	86.50	87.38
2456	NYSE	BAH	Fri, Aug 21, 2020	87.01	87.07	85.96	86.32
2455	NYSE	BAH	Thu, Aug 20, 2020	86.35	87.00	85.97	86.73
2454	NYSE	BAH	Wed, Aug 19, 2020	85.78	86.73	85.78	86.20
2453	NYSE	BAH	Tue, Aug 18, 2020	85.84	86.61	85.40	85.84
2452	NYSE	BAH	Mon, Aug 17, 2020	86.58	86.90	85.52	85.67
2451	NYSE	BAH	Fri, Aug 14, 2020	85.50	86.96	85.50	86.43
2450	NYSE	BAH	Thu, Aug 13, 2020	85.32	86.84	85.32	85.75
2449	NYSE	BAH	Wed, Aug 12, 2020	86.36	86.75	85.33	85.41
2448	NYSE	BAH	Tue, Aug 11, 2020	84.67	86.93	84.65	86.04
2447	NYSE	BAH	Mon, Aug 10, 2020	84.11	85.30	83.92	84.66
2446	NYSE	BAH	Fri, Aug 7, 2020	82.74	84.89	82.34	84.67
2445	NYSE	BAH	Thu, Aug 6, 2020	82.40	83.08	81.43	82.90
2444	NYSE	BAH	Wed, Aug 5, 2020	83.46	84.37	82.05	82.51
2443	NYSE	BAH	Tue, Aug 4, 2020	83.16	83.85	82.38	83.08
2442	NYSE	BAH	Mon, Aug 3, 2020	82.00	83.81	80.85	83.51
2441	NYSE	BAH	Fri, Jul 31, 2020	78.45	81.87	77.82	81.76
2440	NYSE	BAH	Thu, Jul 30, 2020	75.94	78.08	75.87	77.73
2439	NYSE	BAH	Wed, Jul 29, 2020	75.53	76.85	75.10	76.50
2438	NYSE	BAH	Tue, Jul 28, 2020	74.50	76.13	74.50	75.11
2437	NYSE	BAH	Mon, Jul 27, 2020	74.48	75.15	73.89	74.63
2436	NYSE	BAH	Fri, Jul 24, 2020	74.34	74.83	73.52	74.34
2435	NYSE	BAH	Thu, Jul 23, 2020	75.19	76.45	74.19	74.34
2434	NYSE	BAH	Wed, Jul 22, 2020	72.85	75.37	72.85	75.18
2433	NYSE	BAH	Tue, Jul 21, 2020	73.47	73.78	72.77	73.07
2432	NYSE	BAH	Mon, Jul 20, 2020	72.12	72.99	72.00	72.77
2431	NYSE	BAH	Fri, Jul 17, 2020	71.21	72.37	70.12	72.25
2430	NYSE	BAH	Thu, Jul 16, 2020	72.14	72.32	70.84	70.90
2429	NYSE	BAH	Wed, Jul 15, 2020	72.75	73.02	72.18	72.50
2428	NYSE	BAH	Tue, Jul 14, 2020	71.57	72.27	70.72	72.21
2427	NYSE	BAH	Mon, Jul 13, 2020	75.65	76.05	71.58	71.67
2426	NYSE	BAH	Fri, Jul 10, 2020	75.25	75.64	74.67	75.31
2425	NYSE	BAH	Thu, Jul 9, 2020	75.85	75.85	73.82	75.26
2424	NYSE	BAH	Wed, Jul 8, 2020	73.20	75.60	73.17	75.47
2423	NYSE	BAH	Tue, Jul 7, 2020	76.87	77.09	75.09	75.40
2422	NYSE	BAH	Mon, Jul 6, 2020	80.06	80.56	76.93	77.44
2421	NYSE	BAH	Thu, Jul 2, 2020	79.77	80.78	79.01	79.56
2420	NYSE	BAH	Wed, Jul 1, 2020	78.06	80.09	77.73	79.47
2419	NYSE	BAH	Tue, Jun 30, 2020	75.86	78.10	75.78	77.79
2418	NYSE	BAH	Mon, Jun 29, 2020	74.53	76.10	74.49	75.78
2417	NYSE	BAH	Fri, Jun 26, 2020	77.52	77.81	74.06	74.39
2416	NYSE	BAH	Thu, Jun 25, 2020	77.25	77.61	75.94	77.53
2415	NYSE	BAH	Wed, Jun 24, 2020	79.59	79.80	76.92	77.20
2414	NYSE	BAH	Tue, Jun 23, 2020	80.35	81.07	79.27	80.01
2413	NYSE	BAH	Mon, Jun 22, 2020	80.10	80.13	79.23	79.91
2412	NYSE	BAH	Fri, Jun 19, 2020	81.17	82.16	79.71	79.79
2411	NYSE	BAH	Thu, Jun 18, 2020	79.74	80.51	78.93	80.28
2410	NYSE	BAH	Wed, Jun 17, 2020	78.43	80.01	77.80	79.51
2409	NYSE	BAH	Tue, Jun 16, 2020	78.45	79.03	77.26	77.96
2408	NYSE	BAH	Mon, Jun 15, 2020	75.86	77.21	74.95	76.91
2407	NYSE	BAH	Fri, Jun 12, 2020	78.52	79.08	75.63	76.97
2406	NYSE	BAH	Thu, Jun 11, 2020	80.72	80.88	77.10	76.83
2405	NYSE	BAH	Wed, Jun 10, 2020	80.00	82.22	80.00	81.75
2404	NYSE	BAH	Tue, Jun 9, 2020	80.53	80.69	79.86	79.99
2403	NYSE	BAH	Mon, Jun 8, 2020	79.73	80.94	79.27	80.87
2402	NYSE	BAH	Fri, Jun 5, 2020	80.69	80.82	79.41	80.53
2401	NYSE	BAH	Thu, Jun 4, 2020	79.87	80.75	79.31	80.65
2400	NYSE	BAH	Wed, Jun 3, 2020	80.17	81.05	79.60	80.41
2399	NYSE	BAH	Tue, Jun 2, 2020	81.05	81.05	78.36	80.42
2398	NYSE	BAH	Mon, Jun 1, 2020	79.48	80.40	78.82	79.74
2397	NYSE	BAH	Fri, May 29, 2020	78.89	79.77	77.43	79.76
2396	NYSE	BAH	Thu, May 28, 2020	76.84	79.80	76.62	78.74
2395	NYSE	BAH	Wed, May 27, 2020	76.84	76.84	74.70	76.65
2394	NYSE	BAH	Tue, May 26, 2020	77.03	77.50	74.34	76.25
2393	NYSE	BAH	Fri, May 22, 2020	74.87	75.88	74.46	75.81
2392	NYSE	BAH	Thu, May 21, 2020	74.34	75.23	73.97	74.87
2391	NYSE	BAH	Wed, May 20, 2020	72.40	74.74	72.32	74.59
2390	NYSE	BAH	Tue, May 19, 2020	71.61	73.24	71.25	72.15
2389	NYSE	BAH	Mon, May 18, 2020	71.63	72.21	70.37	70.65
2388	NYSE	BAH	Fri, May 15, 2020	69.52	70.79	69.36	70.78
2387	NYSE	BAH	Thu, May 14, 2020	69.60	69.92	68.34	69.92
2386	NYSE	BAH	Wed, May 13, 2020	72.26	72.33	69.24	70.40
2385	NYSE	BAH	Tue, May 12, 2020	73.11	73.15	71.11	71.22
2384	NYSE	BAH	Mon, May 11, 2020	72.80	73.99	72.22	72.64
2383	NYSE	BAH	Fri, May 8, 2020	74.04	74.41	72.94	72.98
2382	NYSE	BAH	Thu, May 7, 2020	74.57	75.23	73.73	73.85
2381	NYSE	BAH	Wed, May 6, 2020	73.77	74.55	73.21	73.74
2380	NYSE	BAH	Tue, May 5, 2020	73.28	74.75	73.28	73.73
2379	NYSE	BAH	Mon, May 4, 2020	71.72	73.33	71.60	72.77
2378	NYSE	BAH	Fri, May 1, 2020	72.58	72.81	70.79	72.45
2377	NYSE	BAH	Thu, Apr 30, 2020	74.65	74.90	73.27	73.44
2376	NYSE	BAH	Wed, Apr 29, 2020	76.62	76.88	74.75	74.88
2375	NYSE	BAH	Tue, Apr 28, 2020	78.40	79.46	76.10	76.17
2374	NYSE	BAH	Mon, Apr 27, 2020	76.65	77.21	75.83	77.10
2373	NYSE	BAH	Fri, Apr 24, 2020	75.53	76.16	74.61	75.86
2372	NYSE	BAH	Thu, Apr 23, 2020	75.31	76.28	74.72	75.43
2371	NYSE	BAH	Wed, Apr 22, 2020	74.54	75.05	73.87	74.64
2370	NYSE	BAH	Tue, Apr 21, 2020	75.13	75.79	73.09	73.49
2369	NYSE	BAH	Mon, Apr 20, 2020	76.34	76.71	75.34	75.89
2368	NYSE	BAH	Fri, Apr 17, 2020	76.99	77.48	74.97	77.26
2367	NYSE	BAH	Thu, Apr 16, 2020	75.06	76.82	74.95	75.71
2366	NYSE	BAH	Wed, Apr 15, 2020	74.98	75.61	74.09	74.81
2365	NYSE	BAH	Tue, Apr 14, 2020	72.99	76.32	72.60	75.86
2364	NYSE	BAH	Mon, Apr 13, 2020	73.87	74.25	71.36	72.08
2363	NYSE	BAH	Thu, Apr 9, 2020	73.13	75.49	72.67	74.25
2362	NYSE	BAH	Wed, Apr 8, 2020	73.45	74.10	71.57	71.87
2361	NYSE	BAH	Tue, Apr 7, 2020	76.76	76.77	70.90	71.38
2360	NYSE	BAH	Mon, Apr 6, 2020	71.30	74.54	70.61	73.94
2359	NYSE	BAH	Fri, Apr 3, 2020	69.91	71.95	68.87	70.06
2358	NYSE	BAH	Thu, Apr 2, 2020	68.01	70.93	67.75	70.48
2357	NYSE	BAH	Wed, Apr 1, 2020	67.07	70.32	66.53	69.60
2356	NYSE	BAH	Tue, Mar 31, 2020	70.15	72.03	68.33	68.64
2355	NYSE	BAH	Mon, Mar 30, 2020	68.81	71.47	68.46	71.28
2354	NYSE	BAH	Fri, Mar 27, 2020	66.78	70.06	66.53	68.33
2353	NYSE	BAH	Thu, Mar 26, 2020	65.95	69.80	65.87	68.41
2352	NYSE	BAH	Wed, Mar 25, 2020	64.37	67.85	62.15	65.13
2351	NYSE	BAH	Tue, Mar 24, 2020	59.38	63.91	59.15	63.22
2350	NYSE	BAH	Mon, Mar 23, 2020	57.63	57.91	54.37	57.38
2349	NYSE	BAH	Fri, Mar 20, 2020	64.87	64.87	57.31	57.95
2348	NYSE	BAH	Thu, Mar 19, 2020	69.28	69.59	62.51	64.13
2347	NYSE	BAH	Wed, Mar 18, 2020	62.69	70.89	57.74	69.64
2346	NYSE	BAH	Tue, Mar 17, 2020	64.68	66.55	62.20	65.98
2345	NYSE	BAH	Mon, Mar 16, 2020	60.64	69.38	60.00	63.84
2344	NYSE	BAH	Fri, Mar 13, 2020	68.70	70.26	64.52	69.99
2343	NYSE	BAH	Thu, Mar 12, 2020	69.58	71.55	66.34	66.39
2342	NYSE	BAH	Wed, Mar 11, 2020	73.21	74.77	72.84	73.84
2341	NYSE	BAH	Tue, Mar 10, 2020	73.79	74.74	71.59	74.65
2340	NYSE	BAH	Mon, Mar 9, 2020	72.88	74.73	71.31	72.53
2339	NYSE	BAH	Fri, Mar 6, 2020	73.66	76.45	72.95	76.29
2338	NYSE	BAH	Thu, Mar 5, 2020	76.34	77.26	74.79	75.49
2337	NYSE	BAH	Wed, Mar 4, 2020	75.83	77.26	74.99	77.03
2336	NYSE	BAH	Tue, Mar 3, 2020	75.35	75.94	73.55	74.62
2335	NYSE	BAH	Mon, Mar 2, 2020	71.48	74.06	71.12	74.05
2334	NYSE	BAH	Fri, Feb 28, 2020	69.96	72.03	69.40	71.30
2333	NYSE	BAH	Thu, Feb 27, 2020	70.63	72.46	69.82	71.68
2332	NYSE	BAH	Wed, Feb 26, 2020	70.81	72.52	70.36	71.91
2331	NYSE	BAH	Tue, Feb 25, 2020	72.25	72.92	70.41	70.47
2330	NYSE	BAH	Mon, Feb 24, 2020	71.23	73.54	70.78	72.17
2329	NYSE	BAH	Fri, Feb 21, 2020	74.24	74.38	72.71	73.14
2328	NYSE	BAH	Thu, Feb 20, 2020	76.51	76.51	73.46	74.49
2327	NYSE	BAH	Wed, Feb 19, 2020	77.70	77.96	76.50	76.54
2326	NYSE	BAH	Tue, Feb 18, 2020	76.65	78.24	76.41	77.37
2325	NYSE	BAH	Fri, Feb 14, 2020	76.33	76.66	75.82	76.65
2324	NYSE	BAH	Thu, Feb 13, 2020	75.55	76.61	75.55	76.22
2323	NYSE	BAH	Wed, Feb 12, 2020	77.84	78.31	75.39	75.76
2322	NYSE	BAH	Tue, Feb 11, 2020	77.81	78.01	77.23	77.28
2321	NYSE	BAH	Mon, Feb 10, 2020	77.33	77.72	76.40	77.49
2320	NYSE	BAH	Fri, Feb 7, 2020	78.25	78.73	77.22	77.43
2319	NYSE	BAH	Thu, Feb 6, 2020	78.34	78.93	78.11	78.36
2318	NYSE	BAH	Wed, Feb 5, 2020	78.74	79.00	77.91	78.17
2317	NYSE	BAH	Tue, Feb 4, 2020	78.99	79.27	78.31	78.45
2316	NYSE	BAH	Mon, Feb 3, 2020	78.62	79.71	78.37	78.55
2315	NYSE	BAH	Fri, Jan 31, 2020	78.85	82.00	77.86	78.04
2314	NYSE	BAH	Thu, Jan 30, 2020	77.82	78.90	77.59	78.75
2313	NYSE	BAH	Wed, Jan 29, 2020	78.92	79.28	78.21	78.23
2312	NYSE	BAH	Tue, Jan 28, 2020	77.86	78.97	77.58	78.55
2311	NYSE	BAH	Mon, Jan 27, 2020	76.65	77.84	76.20	77.57
2310	NYSE	BAH	Fri, Jan 24, 2020	78.86	78.90	77.78	77.96
2309	NYSE	BAH	Thu, Jan 23, 2020	78.04	78.70	77.40	78.38
2308	NYSE	BAH	Wed, Jan 22, 2020	78.82	79.03	77.66	77.75
2307	NYSE	BAH	Tue, Jan 21, 2020	79.02	79.51	78.28	78.64
2306	NYSE	BAH	Fri, Jan 17, 2020	79.10	79.74	78.65	79.40
2305	NYSE	BAH	Thu, Jan 16, 2020	79.58	79.94	78.70	78.99
2304	NYSE	BAH	Wed, Jan 15, 2020	78.61	79.98	78.61	79.40
2303	NYSE	BAH	Tue, Jan 14, 2020	78.49	78.58	77.88	78.47
2302	NYSE	BAH	Mon, Jan 13, 2020	77.00	78.43	76.85	78.41
2301	NYSE	BAH	Fri, Jan 10, 2020	76.41	76.89	76.12	76.66
2300	NYSE	BAH	Thu, Jan 9, 2020	74.46	76.13	74.19	76.12
2299	NYSE	BAH	Wed, Jan 8, 2020	73.41	74.50	73.35	74.06
2298	NYSE	BAH	Tue, Jan 7, 2020	73.64	74.18	73.23	73.41
2297	NYSE	BAH	Mon, Jan 6, 2020	72.15	73.88	71.93	73.84
2296	NYSE	BAH	Fri, Jan 3, 2020	71.39	73.10	71.31	72.67
2295	NYSE	BAH	Thu, Jan 2, 2020	71.73	71.90	71.12	71.90
2294	NYSE	BAH	Tue, Dec 31, 2019	70.83	71.57	70.71	71.13
2293	NYSE	BAH	Mon, Dec 30, 2019	70.95	71.09	70.27	71.06
2292	NYSE	BAH	Fri, Dec 27, 2019	71.25	71.25	70.48	70.93
2291	NYSE	BAH	Thu, Dec 26, 2019	71.22	71.64	70.82	71.00
2290	NYSE	BAH	Tue, Dec 24, 2019	71.59	71.64	71.13	71.16
2289	NYSE	BAH	Mon, Dec 23, 2019	71.88	72.27	71.12	71.57
2288	NYSE	BAH	Fri, Dec 20, 2019	71.14	71.89	70.62	71.81
2287	NYSE	BAH	Thu, Dec 19, 2019	69.59	70.93	69.57	70.86
2286	NYSE	BAH	Wed, Dec 18, 2019	70.12	70.39	69.54	69.72
2285	NYSE	BAH	Tue, Dec 17, 2019	70.15	70.64	69.72	70.00
2284	NYSE	BAH	Mon, Dec 16, 2019	70.62	70.68	69.55	69.79
2283	NYSE	BAH	Fri, Dec 13, 2019	69.24	70.78	69.08	70.56
2282	NYSE	BAH	Thu, Dec 12, 2019	69.92	70.03	68.86	69.35
2281	NYSE	BAH	Wed, Dec 11, 2019	70.13	70.14	68.65	69.88
2280	NYSE	BAH	Tue, Dec 10, 2019	70.98	71.79	70.28	70.60
2279	NYSE	BAH	Mon, Dec 9, 2019	72.00	72.50	70.63	70.94
2278	NYSE	BAH	Fri, Dec 6, 2019	72.25	72.65	71.97	72.10
2277	NYSE	BAH	Thu, Dec 5, 2019	72.50	72.81	72.15	72.23
2276	NYSE	BAH	Wed, Dec 4, 2019	72.21	72.79	71.58	72.33
2275	NYSE	BAH	Tue, Dec 3, 2019	72.33	72.86	71.22	71.65
2274	NYSE	BAH	Mon, Dec 2, 2019	72.65	73.60	71.54	73.42
2273	NYSE	BAH	Fri, Nov 29, 2019	73.28	73.54	72.74	72.76
2272	NYSE	BAH	Wed, Nov 27, 2019	73.87	74.28	72.84	73.42
2271	NYSE	BAH	Tue, Nov 26, 2019	72.81	73.66	72.43	73.41
2270	NYSE	BAH	Mon, Nov 25, 2019	71.49	72.71	71.43	72.46
2269	NYSE	BAH	Fri, Nov 22, 2019	72.08	72.58	70.87	71.35
2268	NYSE	BAH	Thu, Nov 21, 2019	73.99	73.99	71.95	72.08
2267	NYSE	BAH	Wed, Nov 20, 2019	73.72	74.25	73.36	74.02
2266	NYSE	BAH	Tue, Nov 19, 2019	74.06	74.17	73.68	73.68
2265	NYSE	BAH	Mon, Nov 18, 2019	73.60	74.48	73.53	73.94
2264	NYSE	BAH	Fri, Nov 15, 2019	73.81	73.95	73.00	73.67
2263	NYSE	BAH	Thu, Nov 14, 2019	72.36	73.37	72.15	73.26
2262	NYSE	BAH	Wed, Nov 13, 2019	72.17	73.16	72.00	72.56
2261	NYSE	BAH	Tue, Nov 12, 2019	73.00	73.35	72.04	72.05
2260	NYSE	BAH	Mon, Nov 11, 2019	71.12	73.01	70.80	72.65
2259	NYSE	BAH	Fri, Nov 8, 2019	71.72	72.05	71.41	71.79
2258	NYSE	BAH	Thu, Nov 7, 2019	72.02	72.39	71.30	71.69
2257	NYSE	BAH	Wed, Nov 6, 2019	71.56	72.44	71.14	71.79
2256	NYSE	BAH	Tue, Nov 5, 2019	73.22	73.27	71.12	71.23
2255	NYSE	BAH	Mon, Nov 4, 2019	74.55	74.62	73.09	73.41
2254	NYSE	BAH	Fri, Nov 1, 2019	72.37	74.96	72.21	74.28
2253	NYSE	BAH	Thu, Oct 31, 2019	71.21	71.87	70.33	70.37
2252	NYSE	BAH	Wed, Oct 30, 2019	69.92	71.11	69.61	70.94
2251	NYSE	BAH	Tue, Oct 29, 2019	68.14	70.53	68.14	69.94
2250	NYSE	BAH	Mon, Oct 28, 2019	68.58	68.95	68.09	68.23
2249	NYSE	BAH	Fri, Oct 25, 2019	68.36	68.89	67.99	68.38
2248	NYSE	BAH	Thu, Oct 24, 2019	67.81	68.66	67.40	68.47
2247	NYSE	BAH	Wed, Oct 23, 2019	67.97	68.72	67.37	67.63
2246	NYSE	BAH	Tue, Oct 22, 2019	70.19	70.20	67.98	68.09
2245	NYSE	BAH	Mon, Oct 21, 2019	69.93	70.17	69.22	69.99
2244	NYSE	BAH	Fri, Oct 18, 2019	70.57	70.75	69.19	69.93
2243	NYSE	BAH	Thu, Oct 17, 2019	71.32	71.74	70.65	70.83
2242	NYSE	BAH	Wed, Oct 16, 2019	70.50	71.27	69.84	70.99
2241	NYSE	BAH	Tue, Oct 15, 2019	70.82	71.27	70.68	70.92
2240	NYSE	BAH	Mon, Oct 14, 2019	71.28	71.52	70.23	70.57
2239	NYSE	BAH	Fri, Oct 11, 2019	72.07	72.64	71.37	71.48
2238	NYSE	BAH	Thu, Oct 10, 2019	70.58	71.71	70.43	71.52
2237	NYSE	BAH	Wed, Oct 9, 2019	69.97	71.03	69.97	70.85
2236	NYSE	BAH	Tue, Oct 8, 2019	69.95	70.55	69.34	69.68
2235	NYSE	BAH	Mon, Oct 7, 2019	70.42	70.75	70.06	70.39
2234	NYSE	BAH	Fri, Oct 4, 2019	70.10	70.95	69.61	70.83
2233	NYSE	BAH	Thu, Oct 3, 2019	69.00	69.91	68.43	69.90
2232	NYSE	BAH	Wed, Oct 2, 2019	69.56	69.73	68.23	69.01
2231	NYSE	BAH	Tue, Oct 1, 2019	71.34	71.93	70.04	70.12
2230	NYSE	BAH	Mon, Sep 30, 2019	70.88	71.57	70.60	71.02
2229	NYSE	BAH	Fri, Sep 27, 2019	72.60	72.80	70.35	70.88
2228	NYSE	BAH	Thu, Sep 26, 2019	71.30	72.48	71.07	72.39
2227	NYSE	BAH	Wed, Sep 25, 2019	69.99	71.11	69.62	70.93
2226	NYSE	BAH	Tue, Sep 24, 2019	70.47	70.57	69.71	69.90
2225	NYSE	BAH	Mon, Sep 23, 2019	70.19	70.53	69.49	69.93
2224	NYSE	BAH	Fri, Sep 20, 2019	72.58	72.58	70.17	70.18
2223	NYSE	BAH	Thu, Sep 19, 2019	72.10	73.06	72.04	72.53
2222	NYSE	BAH	Wed, Sep 18, 2019	72.96	73.50	71.19	71.96
2221	NYSE	BAH	Tue, Sep 17, 2019	70.54	72.93	70.54	72.85
2220	NYSE	BAH	Mon, Sep 16, 2019	69.48	70.74	69.34	70.30
2219	NYSE	BAH	Fri, Sep 13, 2019	70.60	71.43	69.18	69.48
2218	NYSE	BAH	Thu, Sep 12, 2019	70.06	71.38	70.00	70.55
2217	NYSE	BAH	Wed, Sep 11, 2019	68.96	70.15	68.71	69.54
2216	NYSE	BAH	Tue, Sep 10, 2019	72.98	72.99	67.86	68.91
2215	NYSE	BAH	Mon, Sep 9, 2019	76.58	76.78	73.01	73.67
2214	NYSE	BAH	Fri, Sep 6, 2019	77.10	77.50	76.56	76.58
2213	NYSE	BAH	Thu, Sep 5, 2019	77.09	78.01	76.75	77.10
2212	NYSE	BAH	Wed, Sep 4, 2019	75.90	76.69	75.80	76.56
2211	NYSE	BAH	Tue, Sep 3, 2019	75.06	75.81	74.97	75.41
2210	NYSE	BAH	Fri, Aug 30, 2019	75.24	75.94	75.22	75.51
2209	NYSE	BAH	Thu, Aug 29, 2019	75.24	75.80	74.85	75.21
2208	NYSE	BAH	Wed, Aug 28, 2019	73.50	74.76	73.14	74.59
2207	NYSE	BAH	Tue, Aug 27, 2019	73.79	74.06	73.35	73.67
2206	NYSE	BAH	Mon, Aug 26, 2019	73.91	74.03	73.28	73.70
2205	NYSE	BAH	Fri, Aug 23, 2019	74.80	75.09	73.22	73.47
2204	NYSE	BAH	Thu, Aug 22, 2019	75.05	75.11	74.33	74.97
2203	NYSE	BAH	Wed, Aug 21, 2019	74.42	75.26	73.98	75.06
2202	NYSE	BAH	Tue, Aug 20, 2019	73.52	73.88	73.01	73.58
2201	NYSE	BAH	Mon, Aug 19, 2019	73.49	73.89	73.21	73.50
2200	NYSE	BAH	Fri, Aug 16, 2019	71.94	72.98	71.91	72.92
2199	NYSE	BAH	Thu, Aug 15, 2019	71.06	71.68	70.59	71.51
2198	NYSE	BAH	Wed, Aug 14, 2019	71.42	72.00	70.67	70.69
2197	NYSE	BAH	Tue, Aug 13, 2019	72.90	73.67	71.52	72.20
2196	NYSE	BAH	Mon, Aug 12, 2019	72.37	73.33	72.13	72.71
2195	NYSE	BAH	Fri, Aug 9, 2019	72.13	72.78	71.51	72.41
2194	NYSE	BAH	Thu, Aug 8, 2019	70.90	72.29	70.51	72.25
2193	NYSE	BAH	Wed, Aug 7, 2019	68.29	70.52	68.23	70.46
2192	NYSE	BAH	Tue, Aug 6, 2019	67.73	69.00	67.63	68.85
2191	NYSE	BAH	Mon, Aug 5, 2019	67.33	67.95	66.75	67.36
2190	NYSE	BAH	Fri, Aug 2, 2019	68.61	69.13	68.02	68.79
2189	NYSE	BAH	Thu, Aug 1, 2019	68.92	70.23	68.54	68.95
2188	NYSE	BAH	Wed, Jul 31, 2019	69.60	69.81	68.06	68.75
2187	NYSE	BAH	Tue, Jul 30, 2019	70.37	70.70	69.11	69.63
2186	NYSE	BAH	Mon, Jul 29, 2019	70.67	71.92	69.83	71.54
2185	NYSE	BAH	Fri, Jul 26, 2019	68.53	69.25	68.50	69.20
2184	NYSE	BAH	Thu, Jul 25, 2019	68.00	68.51	67.62	68.39
2183	NYSE	BAH	Wed, Jul 24, 2019	67.72	67.93	67.10	67.80
2182	NYSE	BAH	Tue, Jul 23, 2019	67.32	67.59	66.62	67.52
2181	NYSE	BAH	Mon, Jul 22, 2019	66.89	67.82	66.64	67.01
2180	NYSE	BAH	Fri, Jul 19, 2019	67.64	67.97	66.59	66.64
2179	NYSE	BAH	Thu, Jul 18, 2019	67.71	67.85	67.18	67.38
2178	NYSE	BAH	Wed, Jul 17, 2019	68.44	68.75	67.78	67.82
2177	NYSE	BAH	Tue, Jul 16, 2019	68.64	68.78	67.92	68.45
2176	NYSE	BAH	Mon, Jul 15, 2019	68.83	69.00	68.60	68.73
2175	NYSE	BAH	Fri, Jul 12, 2019	68.38	68.91	68.03	68.82
2174	NYSE	BAH	Thu, Jul 11, 2019	68.54	68.62	67.88	68.25
2173	NYSE	BAH	Wed, Jul 10, 2019	67.96	68.37	67.85	68.28
2172	NYSE	BAH	Tue, Jul 9, 2019	66.87	67.87	66.64	67.82
2171	NYSE	BAH	Mon, Jul 8, 2019	67.78	67.78	66.86	67.13
2170	NYSE	BAH	Fri, Jul 5, 2019	67.27	67.98	66.93	67.98
2169	NYSE	BAH	Wed, Jul 3, 2019	66.93	67.63	66.69	67.51
2168	NYSE	BAH	Tue, Jul 2, 2019	66.67	66.91	66.30	66.72
2167	NYSE	BAH	Mon, Jul 1, 2019	66.79	66.99	66.36	66.67
2166	NYSE	BAH	Fri, Jun 28, 2019	66.29	66.48	65.71	66.21
2165	NYSE	BAH	Thu, Jun 27, 2019	65.42	66.39	65.24	66.20
2164	NYSE	BAH	Wed, Jun 26, 2019	66.25	66.25	65.28	65.34
2163	NYSE	BAH	Tue, Jun 25, 2019	66.19	66.69	66.04	66.12
2162	NYSE	BAH	Mon, Jun 24, 2019	66.35	66.45	65.89	66.11
2161	NYSE	BAH	Fri, Jun 21, 2019	65.71	66.11	65.13	66.10
2160	NYSE	BAH	Thu, Jun 20, 2019	66.20	67.00	65.69	65.87
2159	NYSE	BAH	Wed, Jun 19, 2019	65.19	65.80	65.18	65.52
2158	NYSE	BAH	Tue, Jun 18, 2019	65.63	65.81	65.05	65.20
2157	NYSE	BAH	Mon, Jun 17, 2019	65.24	65.50	64.69	65.28
2156	NYSE	BAH	Fri, Jun 14, 2019	64.86	65.42	64.66	65.18
2155	NYSE	BAH	Thu, Jun 13, 2019	64.68	65.50	64.54	64.82
2154	NYSE	BAH	Wed, Jun 12, 2019	64.90	65.47	64.58	65.15
2153	NYSE	BAH	Tue, Jun 11, 2019	65.99	66.17	64.49	64.95
2152	NYSE	BAH	Mon, Jun 10, 2019	66.30	66.47	65.80	65.91
2151	NYSE	BAH	Fri, Jun 7, 2019	65.92	66.40	65.80	66.05
2150	NYSE	BAH	Thu, Jun 6, 2019	65.29	65.82	64.91	65.56
2149	NYSE	BAH	Wed, Jun 5, 2019	64.46	65.32	64.46	64.99
2148	NYSE	BAH	Tue, Jun 4, 2019	63.48	64.37	63.33	64.27
2147	NYSE	BAH	Mon, Jun 3, 2019	63.58	64.50	62.78	63.04
2146	NYSE	BAH	Fri, May 31, 2019	62.50	63.49	62.11	63.17
2145	NYSE	BAH	Thu, May 30, 2019	63.45	63.81	62.45	62.75
2144	NYSE	BAH	Wed, May 29, 2019	62.80	63.68	62.31	63.18
2143	NYSE	BAH	Tue, May 28, 2019	61.11	63.07	59.71	62.84
2142	NYSE	BAH	Fri, May 24, 2019	62.27	62.65	62.07	62.36
2141	NYSE	BAH	Thu, May 23, 2019	61.59	62.09	61.23	61.92
2140	NYSE	BAH	Wed, May 22, 2019	61.56	62.58	61.50	62.12
2139	NYSE	BAH	Tue, May 21, 2019	61.28	61.95	61.22	61.74
2138	NYSE	BAH	Mon, May 20, 2019	60.72	61.67	60.69	61.07
2137	NYSE	BAH	Fri, May 17, 2019	60.80	61.59	60.72	61.18
2136	NYSE	BAH	Thu, May 16, 2019	60.96	61.67	60.96	61.25
2135	NYSE	BAH	Wed, May 15, 2019	59.87	61.04	59.87	60.68
2134	NYSE	BAH	Tue, May 14, 2019	60.08	60.60	59.81	60.11
2133	NYSE	BAH	Mon, May 13, 2019	60.43	60.43	59.63	59.82
2132	NYSE	BAH	Fri, May 10, 2019	60.01	61.51	59.97	61.24
2131	NYSE	BAH	Thu, May 9, 2019	59.43	60.37	59.43	60.26
2130	NYSE	BAH	Wed, May 8, 2019	59.48	59.75	59.21	59.40
2129	NYSE	BAH	Tue, May 7, 2019	60.20	60.20	59.07	59.56
2128	NYSE	BAH	Mon, May 6, 2019	59.04	60.66	58.63	60.60
2127	NYSE	BAH	Fri, May 3, 2019	59.77	60.27	59.62	59.90
2126	NYSE	BAH	Thu, May 2, 2019	58.78	59.59	58.66	59.41
2125	NYSE	BAH	Wed, May 1, 2019	59.25	59.42	58.64	58.65
2124	NYSE	BAH	Tue, Apr 30, 2019	58.88	59.30	58.78	59.29
2123	NYSE	BAH	Mon, Apr 29, 2019	58.96	58.96	58.42	58.58
2122	NYSE	BAH	Fri, Apr 26, 2019	58.84	59.11	58.69	58.99
2121	NYSE	BAH	Thu, Apr 25, 2019	58.76	59.17	58.70	58.74
2120	NYSE	BAH	Wed, Apr 24, 2019	58.75	58.98	58.65	58.74
2119	NYSE	BAH	Tue, Apr 23, 2019	57.90	58.79	57.61	58.65
2118	NYSE	BAH	Mon, Apr 22, 2019	56.72	57.63	56.63	57.48
2117	NYSE	BAH	Thu, Apr 18, 2019	57.04	57.12	56.66	56.94
2116	NYSE	BAH	Wed, Apr 17, 2019	57.65	57.68	56.62	56.88
2115	NYSE	BAH	Tue, Apr 16, 2019	58.43	58.43	57.42	57.53
2114	NYSE	BAH	Mon, Apr 15, 2019	58.49	58.66	58.06	58.33
2113	NYSE	BAH	Fri, Apr 12, 2019	58.47	58.60	58.02	58.57
2112	NYSE	BAH	Thu, Apr 11, 2019	57.61	58.34	57.51	58.28
2111	NYSE	BAH	Wed, Apr 10, 2019	57.51	57.67	57.36	57.50
2110	NYSE	BAH	Tue, Apr 9, 2019	58.00	58.00	57.24	57.38
2109	NYSE	BAH	Mon, Apr 8, 2019	58.67	58.73	57.84	58.34
2108	NYSE	BAH	Fri, Apr 5, 2019	58.34	58.75	58.20	58.60
2107	NYSE	BAH	Thu, Apr 4, 2019	58.37	58.37	57.82	58.00
2106	NYSE	BAH	Wed, Apr 3, 2019	58.25	58.44	57.96	58.21
2105	NYSE	BAH	Tue, Apr 2, 2019	58.66	58.66	57.68	57.95
2104	NYSE	BAH	Mon, Apr 1, 2019	58.45	58.77	57.81	58.73
2103	NYSE	BAH	Fri, Mar 29, 2019	58.23	58.42	57.87	58.14
2102	NYSE	BAH	Thu, Mar 28, 2019	57.64	57.92	57.38	57.92
2101	NYSE	BAH	Wed, Mar 27, 2019	57.54	57.85	56.94	57.41
2100	NYSE	BAH	Tue, Mar 26, 2019	57.05	57.61	56.77	57.60
2099	NYSE	BAH	Mon, Mar 25, 2019	57.19	57.20	56.42	56.53
2098	NYSE	BAH	Fri, Mar 22, 2019	57.33	57.71	57.07	57.12
2097	NYSE	BAH	Thu, Mar 21, 2019	56.49	57.81	56.49	57.47
2096	NYSE	BAH	Wed, Mar 20, 2019	57.23	57.34	56.26	56.79
2095	NYSE	BAH	Tue, Mar 19, 2019	57.47	57.50	56.97	57.22
2094	NYSE	BAH	Mon, Mar 18, 2019	56.75	57.12	56.45	57.09
2093	NYSE	BAH	Fri, Mar 15, 2019	56.47	56.63	56.10	56.59
2092	NYSE	BAH	Thu, Mar 14, 2019	56.00	56.31	55.86	56.27
2091	NYSE	BAH	Wed, Mar 13, 2019	55.99	56.27	55.80	56.03
2090	NYSE	BAH	Tue, Mar 12, 2019	55.34	55.76	55.14	55.69
2089	NYSE	BAH	Mon, Mar 11, 2019	53.59	55.39	53.50	55.22
2088	NYSE	BAH	Fri, Mar 8, 2019	52.54	53.35	52.51	53.32
2087	NYSE	BAH	Thu, Mar 7, 2019	52.76	52.99	52.19	52.80
2086	NYSE	BAH	Wed, Mar 6, 2019	53.12	53.17	52.61	52.75
2085	NYSE	BAH	Tue, Mar 5, 2019	53.19	53.36	52.97	53.13
2084	NYSE	BAH	Mon, Mar 4, 2019	53.73	53.86	52.66	53.21
2083	NYSE	BAH	Fri, Mar 1, 2019	53.28	53.52	52.60	53.52
2082	NYSE	BAH	Thu, Feb 28, 2019	52.59	53.29	52.59	52.86
2081	NYSE	BAH	Wed, Feb 27, 2019	52.59	52.91	52.58	52.73
2080	NYSE	BAH	Tue, Feb 26, 2019	53.45	53.48	52.73	52.78
2079	NYSE	BAH	Mon, Feb 25, 2019	54.27	54.45	53.42	53.44
2078	NYSE	BAH	Fri, Feb 22, 2019	53.81	54.32	53.75	54.11
2077	NYSE	BAH	Thu, Feb 21, 2019	53.83	53.88	53.19	53.66
2076	NYSE	BAH	Wed, Feb 20, 2019	54.30	54.42	53.46	53.76
2075	NYSE	BAH	Tue, Feb 19, 2019	53.67	54.05	53.31	54.05
2074	NYSE	BAH	Fri, Feb 15, 2019	53.54	54.07	53.54	53.80
2073	NYSE	BAH	Thu, Feb 14, 2019	53.31	53.63	53.13	53.26
2072	NYSE	BAH	Wed, Feb 13, 2019	53.79	53.91	53.28	53.46
2071	NYSE	BAH	Tue, Feb 12, 2019	53.69	53.91	53.39	53.64
2070	NYSE	BAH	Mon, Feb 11, 2019	54.50	54.74	53.38	53.46
2069	NYSE	BAH	Fri, Feb 8, 2019	53.81	54.46	53.70	54.45
2068	NYSE	BAH	Thu, Feb 7, 2019	53.11	54.18	52.72	54.13
2067	NYSE	BAH	Wed, Feb 6, 2019	52.95	53.40	52.44	53.33
2066	NYSE	BAH	Tue, Feb 5, 2019	52.57	52.93	51.94	52.91
2065	NYSE	BAH	Mon, Feb 4, 2019	52.00	52.74	51.26	52.56
2064	NYSE	BAH	Fri, Feb 1, 2019	52.21	53.00	51.05	51.59
2063	NYSE	BAH	Thu, Jan 31, 2019	48.26	49.28	48.06	49.13
2062	NYSE	BAH	Wed, Jan 30, 2019	48.30	48.53	47.94	48.28
2061	NYSE	BAH	Tue, Jan 29, 2019	47.77	48.27	47.58	47.99
2060	NYSE	BAH	Mon, Jan 28, 2019	48.08	48.26	47.68	47.76
2059	NYSE	BAH	Fri, Jan 25, 2019	47.65	48.50	47.62	48.35
2058	NYSE	BAH	Thu, Jan 24, 2019	47.56	47.87	47.27	47.46
2057	NYSE	BAH	Wed, Jan 23, 2019	47.35	48.15	47.18	47.43
2056	NYSE	BAH	Tue, Jan 22, 2019	47.33	47.70	46.92	47.11
2055	NYSE	BAH	Fri, Jan 18, 2019	47.90	48.15	47.42	47.59
2054	NYSE	BAH	Thu, Jan 17, 2019	46.95	47.83	46.85	47.54
2053	NYSE	BAH	Wed, Jan 16, 2019	46.89	47.38	46.68	47.10
2052	NYSE	BAH	Tue, Jan 15, 2019	46.40	46.96	46.39	46.67
2051	NYSE	BAH	Mon, Jan 14, 2019	46.24	46.60	45.91	46.40
2050	NYSE	BAH	Fri, Jan 11, 2019	45.84	46.73	45.64	46.70
2049	NYSE	BAH	Thu, Jan 10, 2019	45.32	45.95	45.17	45.74
2048	NYSE	BAH	Wed, Jan 9, 2019	46.10	46.35	45.42	45.57
2047	NYSE	BAH	Tue, Jan 8, 2019	45.86	45.95	45.27	45.90
2046	NYSE	BAH	Mon, Jan 7, 2019	45.77	45.96	45.28	45.60
2045	NYSE	BAH	Fri, Jan 4, 2019	44.68	46.08	44.68	45.76
2044	NYSE	BAH	Thu, Jan 3, 2019	43.90	44.80	43.67	43.97
2043	NYSE	BAH	Wed, Jan 2, 2019	44.32	44.95	44.02	44.33
2042	NYSE	BAH	Mon, Dec 31, 2018	45.13	45.23	44.38	45.07
2041	NYSE	BAH	Fri, Dec 28, 2018	45.04	45.45	44.56	45.00
2040	NYSE	BAH	Thu, Dec 27, 2018	44.49	44.89	43.62	44.76
2039	NYSE	BAH	Wed, Dec 26, 2018	43.73	45.10	43.24	45.08
2038	NYSE	BAH	Mon, Dec 24, 2018	44.13	44.48	43.41	43.46
2037	NYSE	BAH	Fri, Dec 21, 2018	46.55	46.55	44.35	44.77
2036	NYSE	BAH	Thu, Dec 20, 2018	47.11	47.25	46.11	46.59
2035	NYSE	BAH	Wed, Dec 19, 2018	48.16	48.51	46.80	47.21
2034	NYSE	BAH	Tue, Dec 18, 2018	48.01	48.42	47.62	48.06
2033	NYSE	BAH	Mon, Dec 17, 2018	48.88	48.90	47.44	47.68
2032	NYSE	BAH	Fri, Dec 14, 2018	49.98	50.03	49.01	49.12
2031	NYSE	BAH	Thu, Dec 13, 2018	50.65	50.83	50.13	50.37
2030	NYSE	BAH	Wed, Dec 12, 2018	49.88	51.12	49.77	50.52
2029	NYSE	BAH	Tue, Dec 11, 2018	49.64	50.11	48.93	49.34
2028	NYSE	BAH	Mon, Dec 10, 2018	48.75	49.56	48.52	49.08
2027	NYSE	BAH	Fri, Dec 7, 2018	49.56	49.82	48.42	48.58
2026	NYSE	BAH	Thu, Dec 6, 2018	49.10	49.65	48.51	49.57
2025	NYSE	BAH	Tue, Dec 4, 2018	50.98	51.61	49.41	49.50
2024	NYSE	BAH	Mon, Dec 3, 2018	51.94	52.19	50.65	51.02
2023	NYSE	BAH	Fri, Nov 30, 2018	51.07	51.40	50.90	51.31
2022	NYSE	BAH	Thu, Nov 29, 2018	51.29	51.54	50.95	50.96
2021	NYSE	BAH	Wed, Nov 28, 2018	51.20	51.45	50.53	51.36
2020	NYSE	BAH	Tue, Nov 27, 2018	51.50	52.01	50.77	50.97
2019	NYSE	BAH	Mon, Nov 26, 2018	51.58	51.90	51.14	51.59
2018	NYSE	BAH	Fri, Nov 23, 2018	50.77	51.48	50.68	51.05
2017	NYSE	BAH	Wed, Nov 21, 2018	51.22	51.53	50.66	51.21
2016	NYSE	BAH	Tue, Nov 20, 2018	51.36	52.03	50.92	51.02
2015	NYSE	BAH	Mon, Nov 19, 2018	52.63	52.88	51.81	51.90
2014	NYSE	BAH	Fri, Nov 16, 2018	52.33	52.81	52.10	52.72
2013	NYSE	BAH	Thu, Nov 15, 2018	50.92	52.58	50.92	52.54
2012	NYSE	BAH	Wed, Nov 14, 2018	52.08	52.21	50.95	51.22
2011	NYSE	BAH	Tue, Nov 13, 2018	51.60	52.06	51.10	51.82
2010	NYSE	BAH	Mon, Nov 12, 2018	51.32	51.86	51.07	51.30
2009	NYSE	BAH	Fri, Nov 9, 2018	50.82	51.49	50.68	51.41
2008	NYSE	BAH	Thu, Nov 8, 2018	50.62	51.13	49.73	50.87
2007	NYSE	BAH	Wed, Nov 7, 2018	49.44	50.89	49.35	50.77
2006	NYSE	BAH	Tue, Nov 6, 2018	48.24	49.58	48.12	49.00
2005	NYSE	BAH	Mon, Nov 5, 2018	47.54	48.18	47.27	48.12
2004	NYSE	BAH	Fri, Nov 2, 2018	48.20	49.11	47.22	47.80
2003	NYSE	BAH	Thu, Nov 1, 2018	49.71	49.74	47.87	48.10
2002	NYSE	BAH	Wed, Oct 31, 2018	48.73	49.92	48.16	49.54
2001	NYSE	BAH	Tue, Oct 30, 2018	49.10	49.36	47.43	48.06
2000	NYSE	BAH	Mon, Oct 29, 2018	48.25	50.39	47.65	48.68
1999	NYSE	BAH	Fri, Oct 26, 2018	47.13	47.41	46.47	46.82
1998	NYSE	BAH	Thu, Oct 25, 2018	47.40	47.98	47.08	47.79
1997	NYSE	BAH	Wed, Oct 24, 2018	49.24	49.52	47.21	47.24
1996	NYSE	BAH	Tue, Oct 23, 2018	48.84	49.62	48.39	49.37
1995	NYSE	BAH	Mon, Oct 22, 2018	49.22	49.53	48.82	49.40
1994	NYSE	BAH	Fri, Oct 19, 2018	48.69	49.13	48.66	49.02
1993	NYSE	BAH	Thu, Oct 18, 2018	49.07	49.21	48.27	48.60
1992	NYSE	BAH	Wed, Oct 17, 2018	49.26	49.32	48.88	49.16
1991	NYSE	BAH	Tue, Oct 16, 2018	48.62	49.39	48.26	49.31
1990	NYSE	BAH	Mon, Oct 15, 2018	47.73	48.72	47.46	48.29
1989	NYSE	BAH	Fri, Oct 12, 2018	47.82	48.08	47.14	47.70
1988	NYSE	BAH	Thu, Oct 11, 2018	47.89	48.75	47.26	47.26
1987	NYSE	BAH	Wed, Oct 10, 2018	49.48	49.73	48.05	48.08
1986	NYSE	BAH	Tue, Oct 9, 2018	49.08	49.87	49.01	49.58
1985	NYSE	BAH	Mon, Oct 8, 2018	49.43	49.62	48.91	49.25
1984	NYSE	BAH	Fri, Oct 5, 2018	49.46	49.79	49.18	49.54
1983	NYSE	BAH	Thu, Oct 4, 2018	49.30	49.52	48.88	49.42
1982	NYSE	BAH	Wed, Oct 3, 2018	49.72	49.92	49.48	49.50
1981	NYSE	BAH	Tue, Oct 2, 2018	49.70	49.89	49.57	49.58
1980	NYSE	BAH	Mon, Oct 1, 2018	49.83	49.93	49.52	49.57
1979	NYSE	BAH	Fri, Sep 28, 2018	49.75	50.06	49.56	49.63
1978	NYSE	BAH	Thu, Sep 27, 2018	49.90	50.24	49.77	49.77
1977	NYSE	BAH	Wed, Sep 26, 2018	49.86	50.45	49.74	49.86
1976	NYSE	BAH	Tue, Sep 25, 2018	49.64	50.01	49.57	49.82
1975	NYSE	BAH	Mon, Sep 24, 2018	49.49	49.82	49.33	49.56
1974	NYSE	BAH	Fri, Sep 21, 2018	49.73	50.01	49.38	49.57
1973	NYSE	BAH	Thu, Sep 20, 2018	50.10	50.13	49.24	49.73
1972	NYSE	BAH	Wed, Sep 19, 2018	51.84	51.97	49.98	50.11
1971	NYSE	BAH	Tue, Sep 18, 2018	51.86	52.06	51.50	51.59
1970	NYSE	BAH	Mon, Sep 17, 2018	52.56	52.56	51.89	51.96
1969	NYSE	BAH	Fri, Sep 14, 2018	51.82	52.50	51.68	52.41
1968	NYSE	BAH	Thu, Sep 13, 2018	51.96	51.99	51.74	51.90
1967	NYSE	BAH	Wed, Sep 12, 2018	51.75	51.88	51.44	51.82
1966	NYSE	BAH	Tue, Sep 11, 2018	51.70	51.89	51.16	51.67
1965	NYSE	BAH	Mon, Sep 10, 2018	52.32	52.32	51.37	51.39
1964	NYSE	BAH	Fri, Sep 7, 2018	52.18	52.54	51.99	52.11
1963	NYSE	BAH	Thu, Sep 6, 2018	51.86	52.45	51.68	52.26
1962	NYSE	BAH	Wed, Sep 5, 2018	51.45	51.79	51.13	51.78
1961	NYSE	BAH	Tue, Sep 4, 2018	51.12	51.47	50.87	51.45
1960	NYSE	BAH	Fri, Aug 31, 2018	51.03	51.45	50.98	51.16
1959	NYSE	BAH	Thu, Aug 30, 2018	51.03	51.22	50.90	51.11
1958	NYSE	BAH	Wed, Aug 29, 2018	50.80	51.23	50.69	51.12
1957	NYSE	BAH	Tue, Aug 28, 2018	51.13	51.35	50.60	50.78
1956	NYSE	BAH	Mon, Aug 27, 2018	50.48	51.09	50.37	51.06
1955	NYSE	BAH	Fri, Aug 24, 2018	49.88	50.37	49.71	50.35
1954	NYSE	BAH	Thu, Aug 23, 2018	50.41	50.62	49.79	49.82
1953	NYSE	BAH	Wed, Aug 22, 2018	50.35	50.72	50.07	50.44
1952	NYSE	BAH	Tue, Aug 21, 2018	50.00	50.34	49.85	50.30
1951	NYSE	BAH	Mon, Aug 20, 2018	49.73	49.91	49.42	49.86
1950	NYSE	BAH	Fri, Aug 17, 2018	49.25	49.79	49.08	49.74
1949	NYSE	BAH	Thu, Aug 16, 2018	49.29	49.49	49.11	49.26
1948	NYSE	BAH	Wed, Aug 15, 2018	49.21	49.35	48.96	49.18
1947	NYSE	BAH	Tue, Aug 14, 2018	49.00	49.45	48.82	49.37
1946	NYSE	BAH	Mon, Aug 13, 2018	48.97	49.64	48.91	48.94
1945	NYSE	BAH	Fri, Aug 10, 2018	49.10	49.61	48.88	48.94
1944	NYSE	BAH	Thu, Aug 9, 2018	49.54	49.63	49.20	49.26
1943	NYSE	BAH	Wed, Aug 8, 2018	48.85	49.55	48.85	49.25
1942	NYSE	BAH	Tue, Aug 7, 2018	48.66	49.10	48.35	48.80
1941	NYSE	BAH	Mon, Aug 6, 2018	47.72	48.52	47.63	48.51
1940	NYSE	BAH	Fri, Aug 3, 2018	47.34	47.76	47.10	47.72
1939	NYSE	BAH	Thu, Aug 2, 2018	46.78	47.66	46.78	47.45
1938	NYSE	BAH	Wed, Aug 1, 2018	47.22	47.37	46.97	47.16
1937	NYSE	BAH	Tue, Jul 31, 2018	45.98	47.71	45.71	47.27
1936	NYSE	BAH	Mon, Jul 30, 2018	47.12	47.31	44.23	44.80
1935	NYSE	BAH	Fri, Jul 27, 2018	46.30	46.30	45.64	45.74
1934	NYSE	BAH	Thu, Jul 26, 2018	45.84	46.31	45.56	46.26
1933	NYSE	BAH	Wed, Jul 25, 2018	45.98	46.08	45.68	45.91
1932	NYSE	BAH	Tue, Jul 24, 2018	46.49	46.61	45.64	45.94
1931	NYSE	BAH	Mon, Jul 23, 2018	46.55	46.55	46.15	46.31
1930	NYSE	BAH	Fri, Jul 20, 2018	46.38	46.77	46.09	46.53
1929	NYSE	BAH	Thu, Jul 19, 2018	46.42	46.61	46.26	46.51
1928	NYSE	BAH	Wed, Jul 18, 2018	46.46	46.49	46.01	46.39
1927	NYSE	BAH	Tue, Jul 17, 2018	46.19	46.54	46.18	46.48
1926	NYSE	BAH	Mon, Jul 16, 2018	46.74	46.81	46.17	46.27
1925	NYSE	BAH	Fri, Jul 13, 2018	46.15	46.76	46.01	46.50
1924	NYSE	BAH	Thu, Jul 12, 2018	46.00	46.37	45.77	46.21
1923	NYSE	BAH	Wed, Jul 11, 2018	45.50	45.91	45.46	45.91
1922	NYSE	BAH	Tue, Jul 10, 2018	45.78	45.86	45.52	45.82
1921	NYSE	BAH	Mon, Jul 9, 2018	45.25	45.79	44.41	45.77
1920	NYSE	BAH	Fri, Jul 6, 2018	45.00	45.79	44.96	45.68
1919	NYSE	BAH	Thu, Jul 5, 2018	45.19	45.20	44.68	45.07
1918	NYSE	BAH	Tue, Jul 3, 2018	44.76	45.46	44.61	45.25
1917	NYSE	BAH	Mon, Jul 2, 2018	43.43	44.65	43.38	44.59
1916	NYSE	BAH	Fri, Jun 29, 2018	43.64	44.25	43.54	43.73
1915	NYSE	BAH	Thu, Jun 28, 2018	43.32	43.58	42.91	43.49
1914	NYSE	BAH	Wed, Jun 27, 2018	44.14	44.16	43.26	43.35
1913	NYSE	BAH	Tue, Jun 26, 2018	44.08	44.10	43.85	43.96
1912	NYSE	BAH	Mon, Jun 25, 2018	44.34	44.36	44.00	44.07
1911	NYSE	BAH	Fri, Jun 22, 2018	45.12	45.18	44.53	44.60
1910	NYSE	BAH	Thu, Jun 21, 2018	45.46	45.57	44.94	45.08
1909	NYSE	BAH	Wed, Jun 20, 2018	45.47	45.86	45.35	45.55
1908	NYSE	BAH	Tue, Jun 19, 2018	45.07	45.53	44.91	45.42
1907	NYSE	BAH	Mon, Jun 18, 2018	44.83	45.26	44.56	45.23
1906	NYSE	BAH	Fri, Jun 15, 2018	45.31	45.47	44.89	45.03
1905	NYSE	BAH	Thu, Jun 14, 2018	45.36	45.62	44.99	45.46
1904	NYSE	BAH	Wed, Jun 13, 2018	44.94	45.50	44.92	45.21
1903	NYSE	BAH	Tue, Jun 12, 2018	44.92	45.14	44.59	44.88
1902	NYSE	BAH	Mon, Jun 11, 2018	44.57	44.96	44.57	44.78
1901	NYSE	BAH	Fri, Jun 8, 2018	44.50	44.68	44.24	44.67
1900	NYSE	BAH	Thu, Jun 7, 2018	45.20	45.36	44.30	44.60
1899	NYSE	BAH	Wed, Jun 6, 2018	45.18	45.31	44.74	45.12
1898	NYSE	BAH	Tue, Jun 5, 2018	45.47	45.73	45.05	45.21
1897	NYSE	BAH	Mon, Jun 4, 2018	44.95	45.43	44.80	45.40
1896	NYSE	BAH	Fri, Jun 1, 2018	45.20	45.38	44.68	44.82
1895	NYSE	BAH	Thu, May 31, 2018	45.23	45.28	44.90	45.09
1894	NYSE	BAH	Wed, May 30, 2018	44.60	45.35	44.32	45.04
1893	NYSE	BAH	Tue, May 29, 2018	42.39	44.17	42.24	44.02
1892	NYSE	BAH	Fri, May 25, 2018	41.53	42.00	41.53	41.79
1891	NYSE	BAH	Thu, May 24, 2018	41.32	41.80	41.16	41.65
1890	NYSE	BAH	Wed, May 23, 2018	41.10	41.34	41.00	41.28
1889	NYSE	BAH	Tue, May 22, 2018	41.70	41.78	41.22	41.26
1888	NYSE	BAH	Mon, May 21, 2018	41.94	41.98	41.59	41.70
1887	NYSE	BAH	Fri, May 18, 2018	41.23	41.70	41.08	41.68
1886	NYSE	BAH	Thu, May 17, 2018	41.32	41.47	41.00	41.20
1885	NYSE	BAH	Wed, May 16, 2018	40.96	41.38	40.83	41.26
1884	NYSE	BAH	Tue, May 15, 2018	40.48	41.02	40.35	40.97
1883	NYSE	BAH	Mon, May 14, 2018	40.77	40.88	40.55	40.64
1882	NYSE	BAH	Fri, May 11, 2018	40.78	41.16	40.58	40.85
1881	NYSE	BAH	Thu, May 10, 2018	40.71	40.93	40.48	40.80
1880	NYSE	BAH	Wed, May 9, 2018	40.48	40.78	40.34	40.59
1879	NYSE	BAH	Tue, May 8, 2018	40.64	40.73	40.18	40.42
1878	NYSE	BAH	Mon, May 7, 2018	39.84	40.06	39.66	40.04
1877	NYSE	BAH	Fri, May 4, 2018	39.15	40.02	39.01	39.73
1876	NYSE	BAH	Thu, May 3, 2018	39.14	39.28	38.46	39.27
1875	NYSE	BAH	Wed, May 2, 2018	39.48	39.72	39.05	39.22
1874	NYSE	BAH	Tue, May 1, 2018	39.52	39.53	38.97	39.44
1873	NYSE	BAH	Mon, Apr 30, 2018	40.06	40.16	39.59	39.63
1872	NYSE	BAH	Fri, Apr 27, 2018	40.17	40.29	39.94	39.95
1871	NYSE	BAH	Thu, Apr 26, 2018	39.86	40.19	39.58	40.06
1870	NYSE	BAH	Wed, Apr 25, 2018	40.13	40.18	39.61	39.83
1869	NYSE	BAH	Tue, Apr 24, 2018	40.48	40.77	39.85	40.12
1868	NYSE	BAH	Mon, Apr 23, 2018	40.69	40.89	40.29	40.49
1867	NYSE	BAH	Fri, Apr 20, 2018	40.74	40.93	40.45	40.62
1866	NYSE	BAH	Thu, Apr 19, 2018	40.92	41.13	40.65	40.76
1865	NYSE	BAH	Wed, Apr 18, 2018	40.90	41.08	40.54	40.96
1864	NYSE	BAH	Tue, Apr 17, 2018	40.85	41.00	40.46	40.90
1863	NYSE	BAH	Mon, Apr 16, 2018	40.00	40.65	39.87	40.54
1862	NYSE	BAH	Fri, Apr 13, 2018	40.00	40.00	39.52	39.68
1861	NYSE	BAH	Thu, Apr 12, 2018	39.62	39.95	39.47	39.80
1860	NYSE	BAH	Wed, Apr 11, 2018	39.18	39.63	39.18	39.44
1859	NYSE	BAH	Tue, Apr 10, 2018	39.12	39.57	38.97	39.41
1858	NYSE	BAH	Mon, Apr 9, 2018	38.96	39.36	38.82	38.83
1857	NYSE	BAH	Fri, Apr 6, 2018	39.36	39.73	38.58	38.84
1856	NYSE	BAH	Thu, Apr 5, 2018	39.37	39.59	39.21	39.47
1855	NYSE	BAH	Wed, Apr 4, 2018	38.22	39.20	38.06	39.19
1854	NYSE	BAH	Tue, Apr 3, 2018	38.12	38.83	38.00	38.79
1853	NYSE	BAH	Mon, Apr 2, 2018	38.65	38.80	37.64	37.88
1852	NYSE	BAH	Thu, Mar 29, 2018	38.12	39.04	37.86	38.72
1851	NYSE	BAH	Wed, Mar 28, 2018	38.17	38.54	37.94	38.07
1850	NYSE	BAH	Tue, Mar 27, 2018	38.40	38.74	37.98	38.09
1849	NYSE	BAH	Mon, Mar 26, 2018	38.01	38.25	37.34	38.22
1848	NYSE	BAH	Fri, Mar 23, 2018	38.47	38.61	37.66	37.66
1847	NYSE	BAH	Thu, Mar 22, 2018	38.99	39.09	38.37	38.41
1846	NYSE	BAH	Wed, Mar 21, 2018	39.21	39.58	39.08	39.34
1845	NYSE	BAH	Tue, Mar 20, 2018	38.94	39.33	38.75	39.20
1844	NYSE	BAH	Mon, Mar 19, 2018	39.43	39.46	38.51	38.80
1843	NYSE	BAH	Fri, Mar 16, 2018	39.20	39.70	39.03	39.50
1842	NYSE	BAH	Thu, Mar 15, 2018	39.11	39.27	38.99	39.09
1841	NYSE	BAH	Wed, Mar 14, 2018	39.12	39.27	38.75	39.09
1840	NYSE	BAH	Tue, Mar 13, 2018	39.28	39.31	39.00	39.05
1839	NYSE	BAH	Mon, Mar 12, 2018	39.74	39.78	39.10	39.23
1838	NYSE	BAH	Fri, Mar 9, 2018	39.33	39.65	39.03	39.65
1837	NYSE	BAH	Thu, Mar 8, 2018	39.39	39.51	39.05	39.21
1836	NYSE	BAH	Wed, Mar 7, 2018	38.92	39.58	38.92	39.27
1835	NYSE	BAH	Tue, Mar 6, 2018	39.38	39.38	38.81	39.16
1834	NYSE	BAH	Mon, Mar 5, 2018	38.12	39.38	38.09	39.26
1833	NYSE	BAH	Fri, Mar 2, 2018	37.87	38.92	37.71	38.84
1832	NYSE	BAH	Thu, Mar 1, 2018	37.92	38.25	37.48	38.07
1831	NYSE	BAH	Wed, Feb 28, 2018	38.60	38.71	37.92	37.93
1830	NYSE	BAH	Tue, Feb 27, 2018	38.82	39.14	38.46	38.46
1829	NYSE	BAH	Mon, Feb 26, 2018	38.62	38.86	38.48	38.80
1828	NYSE	BAH	Fri, Feb 23, 2018	38.36	38.51	38.15	38.50
1827	NYSE	BAH	Thu, Feb 22, 2018	38.10	38.46	38.00	38.06
1826	NYSE	BAH	Wed, Feb 21, 2018	38.24	38.56	38.03	38.10
1825	NYSE	BAH	Tue, Feb 20, 2018	38.16	38.65	38.15	38.23
1824	NYSE	BAH	Fri, Feb 16, 2018	38.25	38.72	38.18	38.30
1823	NYSE	BAH	Thu, Feb 15, 2018	38.05	38.31	37.70	38.30
1822	NYSE	BAH	Wed, Feb 14, 2018	37.09	38.00	37.01	37.90
1821	NYSE	BAH	Tue, Feb 13, 2018	37.10	37.44	36.99	37.25
1820	NYSE	BAH	Mon, Feb 12, 2018	36.78	37.65	36.78	37.20
1819	NYSE	BAH	Fri, Feb 9, 2018	36.90	37.09	35.23	36.34
1818	NYSE	BAH	Thu, Feb 8, 2018	37.36	37.63	36.47	36.48
1817	NYSE	BAH	Wed, Feb 7, 2018	36.07	38.02	36.05	37.30
1816	NYSE	BAH	Tue, Feb 6, 2018	35.92	36.25	35.21	35.93
1815	NYSE	BAH	Mon, Feb 5, 2018	37.00	38.10	36.30	36.74
1814	NYSE	BAH	Fri, Feb 2, 2018	39.40	39.68	38.66	38.66
1813	NYSE	BAH	Thu, Feb 1, 2018	39.02	39.80	39.00	39.60
1812	NYSE	BAH	Wed, Jan 31, 2018	39.58	39.71	39.14	39.18
1811	NYSE	BAH	Tue, Jan 30, 2018	39.57	39.67	39.15	39.42
1810	NYSE	BAH	Mon, Jan 29, 2018	39.56	40.25	39.40	39.91
1809	NYSE	BAH	Fri, Jan 26, 2018	39.50	39.79	39.36	39.76
1808	NYSE	BAH	Thu, Jan 25, 2018	39.55	40.13	39.39	39.45
1807	NYSE	BAH	Wed, Jan 24, 2018	39.67	39.85	39.32	39.38
1806	NYSE	BAH	Tue, Jan 23, 2018	39.58	39.70	39.28	39.60
1805	NYSE	BAH	Mon, Jan 22, 2018	39.69	39.79	39.31	39.62
1804	NYSE	BAH	Fri, Jan 19, 2018	39.60	39.69	39.02	39.65
1803	NYSE	BAH	Thu, Jan 18, 2018	40.05	40.10	39.62	39.63
1802	NYSE	BAH	Wed, Jan 17, 2018	40.05	40.20	39.85	40.02
1801	NYSE	BAH	Tue, Jan 16, 2018	39.50	40.25	39.36	39.86
1800	NYSE	BAH	Fri, Jan 12, 2018	39.43	39.47	39.15	39.29
1799	NYSE	BAH	Thu, Jan 11, 2018	39.16	39.30	38.78	39.25
1798	NYSE	BAH	Wed, Jan 10, 2018	39.07	39.22	38.89	39.17
1797	NYSE	BAH	Tue, Jan 9, 2018	39.50	39.50	38.99	39.00
1796	NYSE	BAH	Mon, Jan 8, 2018	38.50	39.32	38.42	39.27
1795	NYSE	BAH	Fri, Jan 5, 2018	38.19	38.58	37.96	38.36
1794	NYSE	BAH	Thu, Jan 4, 2018	38.18	38.38	38.04	38.04
1793	NYSE	BAH	Wed, Jan 3, 2018	37.99	38.26	37.99	38.06
1792	NYSE	BAH	Tue, Jan 2, 2018	38.24	38.29	37.91	37.96
1791	NYSE	BAH	Fri, Dec 29, 2017	38.34	38.39	38.09	38.13
1790	NYSE	BAH	Thu, Dec 28, 2017	38.46	38.76	38.16	38.30
1789	NYSE	BAH	Wed, Dec 27, 2017	38.39	38.59	38.14	38.45
1788	NYSE	BAH	Tue, Dec 26, 2017	38.59	38.71	38.31	38.34
1787	NYSE	BAH	Fri, Dec 22, 2017	38.68	38.82	38.54	38.72
1786	NYSE	BAH	Thu, Dec 21, 2017	39.04	39.28	38.66	38.66
1785	NYSE	BAH	Wed, Dec 20, 2017	39.07	39.30	38.84	38.84
1784	NYSE	BAH	Tue, Dec 19, 2017	39.10	39.18	38.66	38.96
1783	NYSE	BAH	Mon, Dec 18, 2017	38.47	39.38	38.47	39.07
1782	NYSE	BAH	Fri, Dec 15, 2017	37.97	38.46	37.96	38.21
1781	NYSE	BAH	Thu, Dec 14, 2017	38.36	38.39	37.84	37.87
1780	NYSE	BAH	Wed, Dec 13, 2017	38.66	38.87	38.32	38.32
1779	NYSE	BAH	Tue, Dec 12, 2017	38.52	38.86	38.20	38.74
1778	NYSE	BAH	Mon, Dec 11, 2017	38.28	38.67	38.08	38.37
1777	NYSE	BAH	Fri, Dec 8, 2017	38.37	38.45	38.04	38.21
1776	NYSE	BAH	Thu, Dec 7, 2017	38.10	38.36	38.02	38.11
1775	NYSE	BAH	Wed, Dec 6, 2017	38.43	38.76	38.09	38.12
1774	NYSE	BAH	Tue, Dec 5, 2017	38.60	39.02	38.42	38.56
1773	NYSE	BAH	Mon, Dec 4, 2017	38.90	39.24	38.46	38.60
1772	NYSE	BAH	Fri, Dec 1, 2017	38.79	38.91	38.07	38.55
1771	NYSE	BAH	Thu, Nov 30, 2017	37.84	38.77	37.76	38.69
1770	NYSE	BAH	Wed, Nov 29, 2017	37.70	38.17	37.40	38.00
1769	NYSE	BAH	Tue, Nov 28, 2017	37.47	37.79	37.24	37.74
1768	NYSE	BAH	Mon, Nov 27, 2017	37.30	37.69	37.22	37.29
1767	NYSE	BAH	Fri, Nov 24, 2017	37.53	37.67	37.01	37.28
1766	NYSE	BAH	Wed, Nov 22, 2017	37.67	37.99	37.42	37.45
1765	NYSE	BAH	Tue, Nov 21, 2017	37.48	37.99	37.48	37.76
1764	NYSE	BAH	Mon, Nov 20, 2017	37.03	37.19	36.99	37.17
1763	NYSE	BAH	Fri, Nov 17, 2017	37.08	37.10	36.92	37.02
1762	NYSE	BAH	Thu, Nov 16, 2017	36.73	37.15	36.65	37.10
1761	NYSE	BAH	Wed, Nov 15, 2017	36.54	36.73	36.39	36.43
1760	NYSE	BAH	Tue, Nov 14, 2017	36.07	36.61	35.98	36.59
1759	NYSE	BAH	Mon, Nov 13, 2017	36.22	36.42	36.04	36.24
1758	NYSE	BAH	Fri, Nov 10, 2017	36.48	36.84	36.43	36.59
1757	NYSE	BAH	Thu, Nov 9, 2017	36.86	37.14	36.61	36.62
1756	NYSE	BAH	Wed, Nov 8, 2017	37.44	37.50	36.98	37.07
1755	NYSE	BAH	Tue, Nov 7, 2017	38.19	38.61	37.25	37.39
1754	NYSE	BAH	Mon, Nov 6, 2017	37.75	37.92	35.71	36.60
1753	NYSE	BAH	Fri, Nov 3, 2017	37.81	38.24	37.69	38.13
1752	NYSE	BAH	Thu, Nov 2, 2017	37.78	37.88	37.54	37.81
1751	NYSE	BAH	Wed, Nov 1, 2017	37.90	38.14	37.63	37.77
1750	NYSE	BAH	Tue, Oct 31, 2017	37.57	37.92	37.48	37.79
1749	NYSE	BAH	Mon, Oct 30, 2017	37.48	37.78	37.36	37.40
1748	NYSE	BAH	Fri, Oct 27, 2017	37.46	37.89	37.40	37.54
1747	NYSE	BAH	Thu, Oct 26, 2017	37.63	37.72	37.30	37.47
1746	NYSE	BAH	Wed, Oct 25, 2017	37.95	38.23	37.48	37.57
1745	NYSE	BAH	Tue, Oct 24, 2017	37.88	38.13	37.64	37.73
1744	NYSE	BAH	Mon, Oct 23, 2017	37.86	38.17	37.69	37.74
1743	NYSE	BAH	Fri, Oct 20, 2017	37.82	38.00	37.62	37.94
1742	NYSE	BAH	Thu, Oct 19, 2017	37.67	37.77	37.40	37.77
1741	NYSE	BAH	Wed, Oct 18, 2017	37.74	37.97	37.69	37.74
1740	NYSE	BAH	Tue, Oct 17, 2017	38.07	38.07	37.45	37.61
1739	NYSE	BAH	Mon, Oct 16, 2017	38.62	38.74	38.00	38.11
1738	NYSE	BAH	Fri, Oct 13, 2017	38.50	38.60	38.32	38.56
1737	NYSE	BAH	Thu, Oct 12, 2017	37.80	38.50	37.62	38.33
1736	NYSE	BAH	Wed, Oct 11, 2017	37.88	37.88	37.47	37.50
1735	NYSE	BAH	Tue, Oct 10, 2017	37.85	38.00	37.72	37.79
1734	NYSE	BAH	Mon, Oct 9, 2017	37.75	37.83	37.44	37.64
1733	NYSE	BAH	Fri, Oct 6, 2017	38.05	38.06	37.60	37.69
1732	NYSE	BAH	Thu, Oct 5, 2017	38.02	38.13	37.82	37.93
1731	NYSE	BAH	Wed, Oct 4, 2017	37.97	38.14	37.91	38.01
1730	NYSE	BAH	Tue, Oct 3, 2017	38.14	38.20	37.59	37.94
1729	NYSE	BAH	Mon, Oct 2, 2017	37.41	37.82	37.31	37.69
1728	NYSE	BAH	Fri, Sep 29, 2017	37.25	37.82	37.25	37.39
1727	NYSE	BAH	Thu, Sep 28, 2017	36.69	37.34	36.69	37.16
1726	NYSE	BAH	Wed, Sep 27, 2017	37.40	37.58	37.15	37.25
1725	NYSE	BAH	Tue, Sep 26, 2017	36.95	37.31	36.95	37.15
1724	NYSE	BAH	Mon, Sep 25, 2017	36.84	36.90	36.61	36.86
1723	NYSE	BAH	Fri, Sep 22, 2017	36.78	36.95	36.71	36.86
1722	NYSE	BAH	Thu, Sep 21, 2017	36.76	36.98	36.52	36.85
1721	NYSE	BAH	Wed, Sep 20, 2017	36.35	36.83	36.15	36.77
1720	NYSE	BAH	Tue, Sep 19, 2017	36.00	36.45	35.83	36.34
1719	NYSE	BAH	Mon, Sep 18, 2017	35.25	35.97	35.24	35.93
1718	NYSE	BAH	Fri, Sep 15, 2017	34.39	35.33	34.34	35.25
1717	NYSE	BAH	Thu, Sep 14, 2017	34.50	34.57	34.30	34.45
1716	NYSE	BAH	Wed, Sep 13, 2017	34.87	35.02	34.58	34.60
1715	NYSE	BAH	Tue, Sep 12, 2017	35.00	35.18	34.91	35.02
1714	NYSE	BAH	Mon, Sep 11, 2017	34.93	34.99	34.50	34.87
1713	NYSE	BAH	Fri, Sep 8, 2017	34.66	34.81	34.41	34.68
1712	NYSE	BAH	Thu, Sep 7, 2017	34.64	34.86	34.56	34.76
1711	NYSE	BAH	Wed, Sep 6, 2017	34.52	34.86	34.41	34.74
1710	NYSE	BAH	Tue, Sep 5, 2017	34.54	34.94	34.20	34.45
1709	NYSE	BAH	Fri, Sep 1, 2017	34.18	34.76	34.15	34.66
1708	NYSE	BAH	Thu, Aug 31, 2017	34.04	34.58	34.02	34.11
1707	NYSE	BAH	Wed, Aug 30, 2017	33.92	34.03	33.73	33.89
1706	NYSE	BAH	Tue, Aug 29, 2017	33.46	33.92	33.44	33.92
1705	NYSE	BAH	Mon, Aug 28, 2017	34.14	34.18	33.50	33.54
1704	NYSE	BAH	Fri, Aug 25, 2017	34.21	34.27	33.81	33.97
1703	NYSE	BAH	Thu, Aug 24, 2017	34.49	34.49	33.96	34.00
1702	NYSE	BAH	Wed, Aug 23, 2017	34.26	34.53	34.24	34.38
1701	NYSE	BAH	Tue, Aug 22, 2017	34.07	34.55	33.89	34.43
1700	NYSE	BAH	Mon, Aug 21, 2017	33.58	34.00	33.47	33.92
1699	NYSE	BAH	Fri, Aug 18, 2017	33.40	33.92	33.38	33.68
1698	NYSE	BAH	Thu, Aug 17, 2017	34.00	34.00	33.49	33.51
1697	NYSE	BAH	Wed, Aug 16, 2017	33.74	34.21	33.74	33.95
1696	NYSE	BAH	Tue, Aug 15, 2017	33.97	34.27	33.67	33.70
1695	NYSE	BAH	Mon, Aug 14, 2017	33.47	33.87	33.44	33.69
1694	NYSE	BAH	Fri, Aug 11, 2017	32.49	33.48	32.40	33.26
1693	NYSE	BAH	Thu, Aug 10, 2017	32.30	32.84	32.19	32.67
1692	NYSE	BAH	Wed, Aug 9, 2017	32.82	32.95	31.56	32.13
1691	NYSE	BAH	Tue, Aug 8, 2017	33.46	34.29	33.11	33.15
1690	NYSE	BAH	Mon, Aug 7, 2017	34.26	34.46	32.05	33.39
1689	NYSE	BAH	Fri, Aug 4, 2017	34.60	34.95	34.35	34.61
1688	NYSE	BAH	Thu, Aug 3, 2017	33.94	34.58	33.94	34.46
1687	NYSE	BAH	Wed, Aug 2, 2017	34.52	34.52	33.98	34.02
1686	NYSE	BAH	Tue, Aug 1, 2017	34.54	34.54	34.16	34.39
1685	NYSE	BAH	Mon, Jul 31, 2017	34.32	34.44	33.99	34.30
1684	NYSE	BAH	Fri, Jul 28, 2017	33.93	34.28	33.85	34.26
1683	NYSE	BAH	Thu, Jul 27, 2017	34.26	34.30	33.75	33.95
1682	NYSE	BAH	Wed, Jul 26, 2017	34.18	34.22	33.83	34.16
1681	NYSE	BAH	Tue, Jul 25, 2017	33.99	34.45	33.87	34.14
1680	NYSE	BAH	Mon, Jul 24, 2017	33.68	33.85	33.60	33.84
1679	NYSE	BAH	Fri, Jul 21, 2017	33.47	33.71	33.37	33.66
1678	NYSE	BAH	Thu, Jul 20, 2017	33.51	33.81	33.35	33.54
1677	NYSE	BAH	Wed, Jul 19, 2017	33.12	33.75	33.06	33.51
1676	NYSE	BAH	Tue, Jul 18, 2017	33.00	33.08	32.84	33.00
1675	NYSE	BAH	Mon, Jul 17, 2017	33.00	33.32	32.36	33.00
1674	NYSE	BAH	Fri, Jul 14, 2017	33.92	34.08	33.81	33.83
1673	NYSE	BAH	Thu, Jul 13, 2017	33.95	34.10	33.71	33.85
1672	NYSE	BAH	Wed, Jul 12, 2017	33.76	33.97	33.56	33.86
1671	NYSE	BAH	Tue, Jul 11, 2017	33.32	33.52	33.18	33.42
1670	NYSE	BAH	Mon, Jul 10, 2017	33.78	33.81	33.24	33.26
1669	NYSE	BAH	Fri, Jul 7, 2017	33.12	33.78	32.93	33.75
1668	NYSE	BAH	Thu, Jul 6, 2017	32.96	33.58	32.84	32.97
1667	NYSE	BAH	Wed, Jul 5, 2017	32.71	33.18	32.69	33.11
1666	NYSE	BAH	Mon, Jul 3, 2017	32.74	33.07	32.55	32.55
1665	NYSE	BAH	Fri, Jun 30, 2017	32.41	32.67	32.26	32.54
1664	NYSE	BAH	Thu, Jun 29, 2017	32.63	32.65	32.22	32.35
1663	NYSE	BAH	Wed, Jun 28, 2017	32.42	32.85	32.40	32.69
1662	NYSE	BAH	Tue, Jun 27, 2017	32.41	32.58	32.21	32.23
1661	NYSE	BAH	Mon, Jun 26, 2017	31.94	32.92	31.94	32.45
1660	NYSE	BAH	Fri, Jun 23, 2017	32.90	32.96	32.03	32.22
1659	NYSE	BAH	Thu, Jun 22, 2017	32.16	32.95	32.05	32.89
1658	NYSE	BAH	Wed, Jun 21, 2017	32.25	32.44	32.17	32.35
1657	NYSE	BAH	Tue, Jun 20, 2017	32.47	32.85	32.19	32.23
1656	NYSE	BAH	Mon, Jun 19, 2017	31.80	32.49	31.06	32.46
1655	NYSE	BAH	Fri, Jun 16, 2017	32.94	33.00	31.33	31.90
1654	NYSE	BAH	Thu, Jun 15, 2017	39.20	39.40	39.09	39.33
1653	NYSE	BAH	Wed, Jun 14, 2017	39.36	39.68	39.12	39.53
1652	NYSE	BAH	Tue, Jun 13, 2017	39.07	39.29	38.93	39.19
1651	NYSE	BAH	Mon, Jun 12, 2017	38.52	39.23	38.44	39.00
1650	NYSE	BAH	Fri, Jun 9, 2017	38.87	38.94	38.18	38.57
1649	NYSE	BAH	Thu, Jun 8, 2017	38.62	39.00	38.54	38.91
1648	NYSE	BAH	Wed, Jun 7, 2017	38.27	38.63	38.10	38.55
1647	NYSE	BAH	Tue, Jun 6, 2017	38.67	38.72	38.27	38.10
1646	NYSE	BAH	Mon, Jun 5, 2017	39.23	39.24	38.80	38.85
1645	NYSE	BAH	Fri, Jun 2, 2017	39.46	39.58	39.22	39.22
1644	NYSE	BAH	Thu, Jun 1, 2017	39.55	39.55	39.04	39.41
1643	NYSE	BAH	Wed, May 31, 2017	39.35	39.50	38.97	39.44
1642	NYSE	BAH	Tue, May 30, 2017	39.26	39.40	39.12	39.25
1641	NYSE	BAH	Fri, May 26, 2017	39.23	39.39	38.95	39.24
1640	NYSE	BAH	Thu, May 25, 2017	38.64	39.33	38.52	39.19
1639	NYSE	BAH	Wed, May 24, 2017	38.50	38.69	38.17	38.56
1638	NYSE	BAH	Tue, May 23, 2017	38.83	38.89	37.91	38.33
1637	NYSE	BAH	Mon, May 22, 2017	37.75	38.60	37.19	38.50
1636	NYSE	BAH	Fri, May 19, 2017	35.66	36.13	35.57	35.95
1635	NYSE	BAH	Thu, May 18, 2017	35.72	35.86	35.53	35.59
1634	NYSE	BAH	Wed, May 17, 2017	35.93	36.06	35.62	35.63
1633	NYSE	BAH	Tue, May 16, 2017	36.62	36.67	36.24	36.37
1632	NYSE	BAH	Mon, May 15, 2017	36.03	36.57	36.03	36.46
1631	NYSE	BAH	Fri, May 12, 2017	35.78	36.11	35.61	35.99
1630	NYSE	BAH	Thu, May 11, 2017	35.65	35.84	35.46	35.80
1629	NYSE	BAH	Wed, May 10, 2017	35.60	35.87	35.47	35.74
1628	NYSE	BAH	Tue, May 9, 2017	35.77	35.89	35.40	35.58
1627	NYSE	BAH	Mon, May 8, 2017	35.92	35.92	35.65	35.77
1626	NYSE	BAH	Fri, May 5, 2017	36.00	36.06	35.61	35.84
1625	NYSE	BAH	Thu, May 4, 2017	35.66	35.86	35.31	35.85
1624	NYSE	BAH	Wed, May 3, 2017	35.52	35.54	35.14	35.50
1623	NYSE	BAH	Tue, May 2, 2017	35.80	35.94	35.48	35.58
1622	NYSE	BAH	Mon, May 1, 2017	35.17	36.28	35.06	35.84
1621	NYSE	BAH	Fri, Apr 28, 2017	36.10	36.15	35.62	35.93
1620	NYSE	BAH	Thu, Apr 27, 2017	36.48	36.65	36.11	36.18
1619	NYSE	BAH	Wed, Apr 26, 2017	35.86	36.40	35.73	36.34
1618	NYSE	BAH	Tue, Apr 25, 2017	36.02	36.22	35.86	35.90
1617	NYSE	BAH	Mon, Apr 24, 2017	35.97	35.97	35.60	35.76
1616	NYSE	BAH	Fri, Apr 21, 2017	35.62	35.70	35.24	35.65
1615	NYSE	BAH	Thu, Apr 20, 2017	35.42	35.78	35.40	35.73
1614	NYSE	BAH	Wed, Apr 19, 2017	35.09	35.56	35.02	35.32
1613	NYSE	BAH	Tue, Apr 18, 2017	34.72	35.18	34.72	35.04
1612	NYSE	BAH	Mon, Apr 17, 2017	34.47	34.95	34.40	34.92
1611	NYSE	BAH	Thu, Apr 13, 2017	34.60	34.83	34.32	34.34
1610	NYSE	BAH	Wed, Apr 12, 2017	35.35	35.35	34.68	34.76
1609	NYSE	BAH	Tue, Apr 11, 2017	34.89	35.34	34.72	35.32
1608	NYSE	BAH	Mon, Apr 10, 2017	34.87	35.18	34.85	34.95
1607	NYSE	BAH	Fri, Apr 7, 2017	34.58	34.94	34.50	34.90
1606	NYSE	BAH	Thu, Apr 6, 2017	34.45	34.92	34.38	34.62
1605	NYSE	BAH	Wed, Apr 5, 2017	34.91	35.16	34.53	34.54
1604	NYSE	BAH	Tue, Apr 4, 2017	35.05	35.19	34.90	34.97
1603	NYSE	BAH	Mon, Apr 3, 2017	35.46	35.61	34.93	35.08
1602	NYSE	BAH	Fri, Mar 31, 2017	35.40	35.56	35.38	35.39
1601	NYSE	BAH	Thu, Mar 30, 2017	35.50	35.66	35.21	35.37
1600	NYSE	BAH	Wed, Mar 29, 2017	35.77	35.88	35.54	35.75
1599	NYSE	BAH	Tue, Mar 28, 2017	35.58	35.90	35.49	35.80
1598	NYSE	BAH	Mon, Mar 27, 2017	36.00	36.00	35.55	35.75
1597	NYSE	BAH	Fri, Mar 24, 2017	36.74	36.74	36.26	36.37
1596	NYSE	BAH	Thu, Mar 23, 2017	36.54	36.99	36.54	36.59
1595	NYSE	BAH	Wed, Mar 22, 2017	36.67	36.75	36.45	36.71
1594	NYSE	BAH	Tue, Mar 21, 2017	37.57	37.66	36.51	36.58
1593	NYSE	BAH	Mon, Mar 20, 2017	37.59	37.61	37.27	37.33
1592	NYSE	BAH	Fri, Mar 17, 2017	37.51	37.66	37.25	37.62
1591	NYSE	BAH	Thu, Mar 16, 2017	37.43	37.69	37.19	37.24
1590	NYSE	BAH	Wed, Mar 15, 2017	37.11	37.58	37.00	37.45
1589	NYSE	BAH	Tue, Mar 14, 2017	37.06	37.19	36.83	36.98
1588	NYSE	BAH	Mon, Mar 13, 2017	36.72	37.24	36.72	37.16
1587	NYSE	BAH	Fri, Mar 10, 2017	36.59	36.84	36.50	36.77
1586	NYSE	BAH	Thu, Mar 9, 2017	36.19	36.57	36.09	36.41
1585	NYSE	BAH	Wed, Mar 8, 2017	36.20	36.58	36.20	36.31
1584	NYSE	BAH	Tue, Mar 7, 2017	36.00	36.27	35.89	36.18
1583	NYSE	BAH	Mon, Mar 6, 2017	35.76	36.24	35.50	35.94
1582	NYSE	BAH	Fri, Mar 3, 2017	36.16	36.30	35.61	36.05
1581	NYSE	BAH	Thu, Mar 2, 2017	36.08	36.22	36.02	36.20
1580	NYSE	BAH	Wed, Mar 1, 2017	36.06	36.42	36.00	36.19
1579	NYSE	BAH	Tue, Feb 28, 2017	36.48	36.61	35.77	35.77
1578	NYSE	BAH	Mon, Feb 27, 2017	35.89	36.75	35.89	36.68
1577	NYSE	BAH	Fri, Feb 24, 2017	35.12	35.94	35.09	35.92
1576	NYSE	BAH	Thu, Feb 23, 2017	35.74	36.04	35.22	35.34
1575	NYSE	BAH	Wed, Feb 22, 2017	35.36	35.80	35.36	35.62
1574	NYSE	BAH	Tue, Feb 21, 2017	34.63	35.43	34.50	35.38
1573	NYSE	BAH	Fri, Feb 17, 2017	34.73	34.93	34.44	34.71
1572	NYSE	BAH	Thu, Feb 16, 2017	34.65	34.81	34.33	34.76
1571	NYSE	BAH	Wed, Feb 15, 2017	34.11	34.61	34.05	34.56
1570	NYSE	BAH	Tue, Feb 14, 2017	33.91	34.24	33.88	34.05
1569	NYSE	BAH	Mon, Feb 13, 2017	34.18	34.44	34.11	34.12
1568	NYSE	BAH	Fri, Feb 10, 2017	34.38	34.38	33.93	34.10
1567	NYSE	BAH	Thu, Feb 9, 2017	34.20	34.33	34.01	34.20
1566	NYSE	BAH	Wed, Feb 8, 2017	34.51	34.56	33.83	34.18
1565	NYSE	BAH	Tue, Feb 7, 2017	34.59	34.76	34.41	34.51
1564	NYSE	BAH	Mon, Feb 6, 2017	34.54	34.69	34.44	34.61
1563	NYSE	BAH	Fri, Feb 3, 2017	34.64	34.72	34.12	34.51
1562	NYSE	BAH	Thu, Feb 2, 2017	33.68	34.70	33.53	34.47
1561	NYSE	BAH	Wed, Feb 1, 2017	34.08	34.20	33.40	33.68
1560	NYSE	BAH	Tue, Jan 31, 2017	33.90	34.45	33.57	33.82
1559	NYSE	BAH	Mon, Jan 30, 2017	35.54	35.54	32.75	33.90
1558	NYSE	BAH	Fri, Jan 27, 2017	36.06	36.34	35.93	36.26
1557	NYSE	BAH	Thu, Jan 26, 2017	35.71	36.24	35.64	36.20
1556	NYSE	BAH	Wed, Jan 25, 2017	35.97	36.10	35.56	35.83
1555	NYSE	BAH	Tue, Jan 24, 2017	35.49	35.83	35.33	35.79
1554	NYSE	BAH	Mon, Jan 23, 2017	35.55	35.76	35.24	35.52
1553	NYSE	BAH	Fri, Jan 20, 2017	35.53	35.79	35.46	35.64
1552	NYSE	BAH	Thu, Jan 19, 2017	35.75	35.92	35.51	35.59
1551	NYSE	BAH	Wed, Jan 18, 2017	35.87	35.95	35.68	35.85
1550	NYSE	BAH	Tue, Jan 17, 2017	36.04	36.28	35.68	35.80
1549	NYSE	BAH	Fri, Jan 13, 2017	36.48	36.57	36.26	36.33
1548	NYSE	BAH	Thu, Jan 12, 2017	36.23	36.40	35.80	36.38
1547	NYSE	BAH	Wed, Jan 11, 2017	36.43	36.52	36.08	36.38
1546	NYSE	BAH	Tue, Jan 10, 2017	36.06	36.49	35.94	36.45
1545	NYSE	BAH	Mon, Jan 9, 2017	36.27	36.27	35.93	36.09
1544	NYSE	BAH	Fri, Jan 6, 2017	35.95	36.40	35.86	36.21
1543	NYSE	BAH	Thu, Jan 5, 2017	35.89	36.18	35.63	35.94
1542	NYSE	BAH	Wed, Jan 4, 2017	35.76	36.30	35.76	35.91
1541	NYSE	BAH	Tue, Jan 3, 2017	36.19	36.19	35.28	35.72
1540	NYSE	BAH	Fri, Dec 30, 2016	36.35	36.35	35.83	36.07
1539	NYSE	BAH	Thu, Dec 29, 2016	36.18	36.39	36.07	36.25
1538	NYSE	BAH	Wed, Dec 28, 2016	36.29	36.37	35.90	36.01
1537	NYSE	BAH	Tue, Dec 27, 2016	36.26	36.49	36.05	36.27
1536	NYSE	BAH	Fri, Dec 23, 2016	36.26	36.43	35.88	36.17
1535	NYSE	BAH	Thu, Dec 22, 2016	36.45	36.51	36.02	36.29
1534	NYSE	BAH	Wed, Dec 21, 2016	36.42	36.60	36.35	36.35
1533	NYSE	BAH	Tue, Dec 20, 2016	36.64	36.74	36.43	36.58
1532	NYSE	BAH	Mon, Dec 19, 2016	36.54	36.59	36.23	36.48
1531	NYSE	BAH	Fri, Dec 16, 2016	36.39	36.56	36.22	36.34
1530	NYSE	BAH	Thu, Dec 15, 2016	36.13	36.67	35.57	36.26
1529	NYSE	BAH	Wed, Dec 14, 2016	36.84	37.03	36.25	36.37
1528	NYSE	BAH	Tue, Dec 13, 2016	36.59	36.92	36.47	36.84
1527	NYSE	BAH	Mon, Dec 12, 2016	37.48	37.58	36.21	36.51
1526	NYSE	BAH	Fri, Dec 9, 2016	37.90	38.05	37.52	37.70
1525	NYSE	BAH	Thu, Dec 8, 2016	37.81	38.22	37.66	37.89
1524	NYSE	BAH	Wed, Dec 7, 2016	37.94	38.22	37.49	37.62
1523	NYSE	BAH	Tue, Dec 6, 2016	37.45	37.97	37.35	37.96
1522	NYSE	BAH	Mon, Dec 5, 2016	37.78	37.85	37.51	37.54
1521	NYSE	BAH	Fri, Dec 2, 2016	36.86	37.66	36.76	37.54
1520	NYSE	BAH	Thu, Dec 1, 2016	36.74	37.45	36.51	36.85
1519	NYSE	BAH	Wed, Nov 30, 2016	38.14	38.43	37.62	37.81
1518	NYSE	BAH	Tue, Nov 29, 2016	37.36	38.54	37.36	38.20
1517	NYSE	BAH	Mon, Nov 28, 2016	36.94	37.35	36.86	37.20
1516	NYSE	BAH	Fri, Nov 25, 2016	37.04	37.15	36.72	37.00
1515	NYSE	BAH	Wed, Nov 23, 2016	36.53	37.09	36.53	36.89
1514	NYSE	BAH	Tue, Nov 22, 2016	35.81	36.61	35.76	36.51
1513	NYSE	BAH	Mon, Nov 21, 2016	35.04	35.60	35.04	35.60
1512	NYSE	BAH	Fri, Nov 18, 2016	35.61	35.81	35.09	35.12
1511	NYSE	BAH	Thu, Nov 17, 2016	35.19	35.50	34.83	35.01
1510	NYSE	BAH	Wed, Nov 16, 2016	35.09	35.25	35.05	35.14
1509	NYSE	BAH	Tue, Nov 15, 2016	35.05	35.48	34.99	35.07
1508	NYSE	BAH	Mon, Nov 14, 2016	34.72	35.33	34.64	35.14
1507	NYSE	BAH	Fri, Nov 11, 2016	33.35	34.47	33.29	34.32
1506	NYSE	BAH	Thu, Nov 10, 2016	33.63	33.79	32.72	33.45
1505	NYSE	BAH	Wed, Nov 9, 2016	32.50	33.83	32.36	33.55
1504	NYSE	BAH	Tue, Nov 8, 2016	32.00	32.33	31.86	32.11
1503	NYSE	BAH	Mon, Nov 7, 2016	31.95	32.29	31.87	31.91
1502	NYSE	BAH	Fri, Nov 4, 2016	31.82	32.04	31.52	31.52
1501	NYSE	BAH	Thu, Nov 3, 2016	31.16	32.20	31.16	31.74
1500	NYSE	BAH	Wed, Nov 2, 2016	31.39	32.12	30.90	31.19
1499	NYSE	BAH	Tue, Nov 1, 2016	30.42	30.57	29.90	30.04
1498	NYSE	BAH	Mon, Oct 31, 2016	30.60	30.60	30.44	30.47
1497	NYSE	BAH	Fri, Oct 28, 2016	30.46	30.73	30.34	30.50
1496	NYSE	BAH	Thu, Oct 27, 2016	31.08	31.09	30.37	30.43
1495	NYSE	BAH	Wed, Oct 26, 2016	31.17	31.39	30.93	30.99
1494	NYSE	BAH	Tue, Oct 25, 2016	30.51	31.42	30.42	31.23
1493	NYSE	BAH	Mon, Oct 24, 2016	30.54	30.71	30.29	30.52
1492	NYSE	BAH	Fri, Oct 21, 2016	30.15	30.44	30.08	30.34
1491	NYSE	BAH	Thu, Oct 20, 2016	30.15	30.41	30.04	30.29
1490	NYSE	BAH	Wed, Oct 19, 2016	30.06	30.23	29.97	30.17
1489	NYSE	BAH	Tue, Oct 18, 2016	29.95	30.12	29.80	30.09
1488	NYSE	BAH	Mon, Oct 17, 2016	30.12	30.24	29.67	29.69
1487	NYSE	BAH	Fri, Oct 14, 2016	30.25	30.40	30.16	30.17
1486	NYSE	BAH	Thu, Oct 13, 2016	29.63	30.20	29.63	30.08
1485	NYSE	BAH	Wed, Oct 12, 2016	29.90	30.03	29.75	29.90
1484	NYSE	BAH	Tue, Oct 11, 2016	30.23	30.23	29.76	29.98
1483	NYSE	BAH	Mon, Oct 10, 2016	30.31	30.49	30.11	30.24
1482	NYSE	BAH	Fri, Oct 7, 2016	31.04	31.11	29.55	30.19
1481	NYSE	BAH	Thu, Oct 6, 2016	30.60	31.23	30.59	31.08
1480	NYSE	BAH	Wed, Oct 5, 2016	31.69	31.76	29.57	30.31
1479	NYSE	BAH	Tue, Oct 4, 2016	31.40	31.75	31.34	31.50
1478	NYSE	BAH	Mon, Oct 3, 2016	31.60	31.60	31.16	31.32
1477	NYSE	BAH	Fri, Sep 30, 2016	31.94	31.94	31.36	31.61
1476	NYSE	BAH	Thu, Sep 29, 2016	31.85	31.93	31.64	31.80
1475	NYSE	BAH	Wed, Sep 28, 2016	31.60	31.84	31.37	31.84
1474	NYSE	BAH	Tue, Sep 27, 2016	31.23	31.68	31.14	31.57
1473	NYSE	BAH	Mon, Sep 26, 2016	31.13	31.30	30.97	31.18
1472	NYSE	BAH	Fri, Sep 23, 2016	31.23	31.25	31.05	31.13
1471	NYSE	BAH	Thu, Sep 22, 2016	31.00	31.30	30.97	31.23
1470	NYSE	BAH	Wed, Sep 21, 2016	30.51	30.99	30.51	30.89
1469	NYSE	BAH	Tue, Sep 20, 2016	30.25	30.81	30.10	30.34
1468	NYSE	BAH	Mon, Sep 19, 2016	29.81	30.22	29.66	30.15
1467	NYSE	BAH	Fri, Sep 16, 2016	30.12	30.12	29.66	29.66
1466	NYSE	BAH	Thu, Sep 15, 2016	29.83	30.23	29.72	30.18
1465	NYSE	BAH	Wed, Sep 14, 2016	29.94	30.12	29.75	29.82
1464	NYSE	BAH	Tue, Sep 13, 2016	29.96	30.04	29.79	29.93
1463	NYSE	BAH	Mon, Sep 12, 2016	29.59	30.24	29.59	30.12
1462	NYSE	BAH	Fri, Sep 9, 2016	30.24	30.38	29.74	29.74
1461	NYSE	BAH	Thu, Sep 8, 2016	30.64	30.67	30.38	30.49
1460	NYSE	BAH	Wed, Sep 7, 2016	30.67	30.69	30.48	30.65
1459	NYSE	BAH	Tue, Sep 6, 2016	30.65	30.75	30.46	30.72
1458	NYSE	BAH	Fri, Sep 2, 2016	30.53	30.71	30.51	30.56
1457	NYSE	BAH	Thu, Sep 1, 2016	30.34	30.68	30.16	30.50
1456	NYSE	BAH	Wed, Aug 31, 2016	30.52	30.62	30.19	30.36
1455	NYSE	BAH	Tue, Aug 30, 2016	30.50	30.64	30.41	30.58
1454	NYSE	BAH	Mon, Aug 29, 2016	30.68	30.85	30.46	30.49
1453	NYSE	BAH	Fri, Aug 26, 2016	30.65	30.95	30.47	30.65
1452	NYSE	BAH	Thu, Aug 25, 2016	30.38	30.71	30.38	30.59
1451	NYSE	BAH	Wed, Aug 24, 2016	30.55	30.78	30.47	30.49
1450	NYSE	BAH	Tue, Aug 23, 2016	30.38	30.67	30.38	30.65
1449	NYSE	BAH	Mon, Aug 22, 2016	29.78	30.34	29.59	30.34
1448	NYSE	BAH	Fri, Aug 19, 2016	29.81	29.87	29.66	29.81
1447	NYSE	BAH	Thu, Aug 18, 2016	29.96	30.08	29.76	29.97
1446	NYSE	BAH	Wed, Aug 17, 2016	30.08	30.18	29.81	29.93
1445	NYSE	BAH	Tue, Aug 16, 2016	30.25	30.29	30.05	30.06
1444	NYSE	BAH	Mon, Aug 15, 2016	30.27	30.47	30.26	30.26
1443	NYSE	BAH	Fri, Aug 12, 2016	30.22	30.24	30.08	30.20
1442	NYSE	BAH	Thu, Aug 11, 2016	30.45	30.62	30.13	30.34
1441	NYSE	BAH	Wed, Aug 10, 2016	29.90	30.48	29.84	30.32
1440	NYSE	BAH	Tue, Aug 9, 2016	29.98	30.09	29.68	29.95
1439	NYSE	BAH	Mon, Aug 8, 2016	30.13	30.13	29.81	29.93
1438	NYSE	BAH	Fri, Aug 5, 2016	30.36	30.51	30.13	30.08
1437	NYSE	BAH	Thu, Aug 4, 2016	30.51	30.57	30.19	30.28
1436	NYSE	BAH	Wed, Aug 3, 2016	30.34	30.62	30.24	30.46
1435	NYSE	BAH	Tue, Aug 2, 2016	30.77	30.77	30.27	30.40
1434	NYSE	BAH	Mon, Aug 1, 2016	30.88	30.96	30.69	30.76
1433	NYSE	BAH	Fri, Jul 29, 2016	31.22	31.22	30.61	30.88
1432	NYSE	BAH	Thu, Jul 28, 2016	31.30	31.42	30.98	31.28
1431	NYSE	BAH	Wed, Jul 27, 2016	31.17	31.50	30.96	31.39
1430	NYSE	BAH	Tue, Jul 26, 2016	31.03	31.26	30.90	31.12
1429	NYSE	BAH	Mon, Jul 25, 2016	31.32	31.39	30.90	31.09
1428	NYSE	BAH	Fri, Jul 22, 2016	31.27	31.50	31.22	31.29
1427	NYSE	BAH	Thu, Jul 21, 2016	31.25	31.38	31.03	31.26
1426	NYSE	BAH	Wed, Jul 20, 2016	30.87	31.24	30.87	31.17
1425	NYSE	BAH	Tue, Jul 19, 2016	30.64	31.05	30.59	30.82
1424	NYSE	BAH	Mon, Jul 18, 2016	30.84	30.90	30.35	30.60
1423	NYSE	BAH	Fri, Jul 15, 2016	31.02	31.24	30.92	30.94
1422	NYSE	BAH	Thu, Jul 14, 2016	31.00	31.22	30.82	31.01
1421	NYSE	BAH	Wed, Jul 13, 2016	30.60	30.87	30.58	30.86
1420	NYSE	BAH	Tue, Jul 12, 2016	30.20	30.79	30.05	30.59
1419	NYSE	BAH	Mon, Jul 11, 2016	29.93	30.22	29.83	30.18
1418	NYSE	BAH	Fri, Jul 8, 2016	29.77	29.98	29.72	29.78
1417	NYSE	BAH	Thu, Jul 7, 2016	29.51	29.74	29.51	29.59
1416	NYSE	BAH	Wed, Jul 6, 2016	29.13	29.52	29.08	29.52
1415	NYSE	BAH	Tue, Jul 5, 2016	29.26	29.27	29.03	29.14
1414	NYSE	BAH	Fri, Jul 1, 2016	29.64	29.88	29.31	29.35
1413	NYSE	BAH	Thu, Jun 30, 2016	28.66	29.64	28.47	29.64
1412	NYSE	BAH	Wed, Jun 29, 2016	28.24	28.82	28.11	28.68
1411	NYSE	BAH	Tue, Jun 28, 2016	28.00	28.11	27.86	28.04
1410	NYSE	BAH	Mon, Jun 27, 2016	28.32	28.40	27.47	27.73
1409	NYSE	BAH	Fri, Jun 24, 2016	28.21	28.73	28.03	28.51
1408	NYSE	BAH	Thu, Jun 23, 2016	29.16	29.21	28.93	29.12
1407	NYSE	BAH	Wed, Jun 22, 2016	28.87	29.08	28.75	28.92
1406	NYSE	BAH	Tue, Jun 21, 2016	29.01	29.01	28.60	28.88
1405	NYSE	BAH	Mon, Jun 20, 2016	28.61	29.01	28.49	28.91
1404	NYSE	BAH	Fri, Jun 17, 2016	28.63	28.66	28.19	28.41
1403	NYSE	BAH	Thu, Jun 16, 2016	28.52	28.77	28.41	28.71
1402	NYSE	BAH	Wed, Jun 15, 2016	28.95	29.25	28.66	28.71
1401	NYSE	BAH	Tue, Jun 14, 2016	28.83	29.00	28.21	28.90
1400	NYSE	BAH	Mon, Jun 13, 2016	29.24	29.34	28.84	28.85
1399	NYSE	BAH	Fri, Jun 10, 2016	29.23	29.38	29.11	29.21
1398	NYSE	BAH	Thu, Jun 9, 2016	29.19	29.45	29.07	29.41
1397	NYSE	BAH	Wed, Jun 8, 2016	29.36	29.59	29.21	29.38
1396	NYSE	BAH	Tue, Jun 7, 2016	29.58	29.68	29.31	29.23
1395	NYSE	BAH	Mon, Jun 6, 2016	29.52	29.63	29.30	29.60
1394	NYSE	BAH	Fri, Jun 3, 2016	29.45	29.61	29.15	29.53
1393	NYSE	BAH	Thu, Jun 2, 2016	29.33	29.57	29.33	29.57
1392	NYSE	BAH	Wed, Jun 1, 2016	29.16	29.49	29.07	29.46
1391	NYSE	BAH	Tue, May 31, 2016	29.38	29.48	28.94	29.27
1390	NYSE	BAH	Fri, May 27, 2016	29.05	29.31	29.00	29.28
1389	NYSE	BAH	Thu, May 26, 2016	29.25	29.25	28.91	29.00
1388	NYSE	BAH	Wed, May 25, 2016	28.40	29.65	28.32	29.19
1387	NYSE	BAH	Tue, May 24, 2016	28.15	28.59	28.05	28.40
1386	NYSE	BAH	Mon, May 23, 2016	29.25	29.70	28.98	29.01
1385	NYSE	BAH	Fri, May 20, 2016	29.02	29.55	29.01	29.48
1384	NYSE	BAH	Thu, May 19, 2016	28.91	29.12	28.52	28.90
1383	NYSE	BAH	Wed, May 18, 2016	27.70	29.09	27.26	28.94
1382	NYSE	BAH	Tue, May 17, 2016	27.87	27.94	27.21	27.51
1381	NYSE	BAH	Mon, May 16, 2016	27.68	28.05	27.68	27.90
1380	NYSE	BAH	Fri, May 13, 2016	27.75	27.94	27.57	27.64
1379	NYSE	BAH	Thu, May 12, 2016	27.71	28.06	27.69	27.79
1378	NYSE	BAH	Wed, May 11, 2016	28.08	28.10	27.56	27.60
1377	NYSE	BAH	Tue, May 10, 2016	27.85	28.24	27.76	28.15
1376	NYSE	BAH	Mon, May 9, 2016	27.53	27.87	27.53	27.71
1375	NYSE	BAH	Fri, May 6, 2016	27.14	27.68	27.12	27.57
1374	NYSE	BAH	Thu, May 5, 2016	27.52	27.59	27.13	27.24
1373	NYSE	BAH	Wed, May 4, 2016	27.30	27.49	27.10	27.42
1372	NYSE	BAH	Tue, May 3, 2016	27.46	27.69	27.02	27.37
1371	NYSE	BAH	Mon, May 2, 2016	27.70	27.93	27.54	27.63
1370	NYSE	BAH	Fri, Apr 29, 2016	28.03	28.03	27.31	27.57
1369	NYSE	BAH	Thu, Apr 28, 2016	27.88	28.37	27.61	28.10
1368	NYSE	BAH	Wed, Apr 27, 2016	27.55	27.97	27.43	27.91
1367	NYSE	BAH	Tue, Apr 26, 2016	28.07	28.24	27.65	27.67
1366	NYSE	BAH	Mon, Apr 25, 2016	27.78	28.08	27.69	28.01
1365	NYSE	BAH	Fri, Apr 22, 2016	27.48	27.82	27.35	27.78
1364	NYSE	BAH	Thu, Apr 21, 2016	27.92	28.00	27.49	27.51
1363	NYSE	BAH	Wed, Apr 20, 2016	27.88	28.17	27.74	27.95
1362	NYSE	BAH	Tue, Apr 19, 2016	28.29	28.34	27.66	27.86
1361	NYSE	BAH	Mon, Apr 18, 2016	28.19	28.53	28.11	28.37
1360	NYSE	BAH	Fri, Apr 15, 2016	28.35	28.48	28.19	28.36
1359	NYSE	BAH	Thu, Apr 14, 2016	28.51	28.65	28.31	28.35
1358	NYSE	BAH	Wed, Apr 13, 2016	28.33	28.52	27.95	28.52
1357	NYSE	BAH	Tue, Apr 12, 2016	28.79	28.83	27.95	28.23
1356	NYSE	BAH	Mon, Apr 11, 2016	29.72	29.82	29.21	29.29
1355	NYSE	BAH	Fri, Apr 8, 2016	29.72	29.87	29.55	29.59
1354	NYSE	BAH	Thu, Apr 7, 2016	29.88	30.03	29.45	29.54
1353	NYSE	BAH	Wed, Apr 6, 2016	29.85	30.09	29.85	30.07
1352	NYSE	BAH	Tue, Apr 5, 2016	30.23	30.23	30.23	29.89
1351	NYSE	BAH	Mon, Apr 4, 2016	30.57	30.57	30.14	30.23
1350	NYSE	BAH	Fri, Apr 1, 2016	30.10	30.64	29.91	30.55
1349	NYSE	BAH	Thu, Mar 31, 2016	30.00	30.32	30.00	30.28
1348	NYSE	BAH	Wed, Mar 30, 2016	30.17	30.33	29.94	30.06
1347	NYSE	BAH	Tue, Mar 29, 2016	29.49	30.30	29.49	30.02
1346	NYSE	BAH	Mon, Mar 28, 2016	29.35	29.65	29.09	29.58
1345	NYSE	BAH	Thu, Mar 24, 2016	29.15	29.15	29.15	29.23
1344	NYSE	BAH	Wed, Mar 23, 2016	29.40	29.43	29.07	29.15
1343	NYSE	BAH	Tue, Mar 22, 2016	29.42	29.73	29.42	29.46
1342	NYSE	BAH	Mon, Mar 21, 2016	29.75	29.90	29.51	29.59
1341	NYSE	BAH	Fri, Mar 18, 2016	29.22	29.81	28.91	29.81
1340	NYSE	BAH	Thu, Mar 17, 2016	28.83	29.29	28.83	29.18
1339	NYSE	BAH	Wed, Mar 16, 2016	28.36	28.92	28.36	28.83
1338	NYSE	BAH	Tue, Mar 15, 2016	28.51	28.51	28.51	28.48
1337	NYSE	BAH	Mon, Mar 14, 2016	28.52	28.70	28.32	28.51
1336	NYSE	BAH	Fri, Mar 11, 2016	28.33	28.33	28.33	28.58
1335	NYSE	BAH	Thu, Mar 10, 2016	28.56	28.56	28.56	28.33
1334	NYSE	BAH	Wed, Mar 9, 2016	28.47	28.71	28.21	28.56
1333	NYSE	BAH	Tue, Mar 8, 2016	28.67	28.67	28.60	28.36
1332	NYSE	BAH	Mon, Mar 7, 2016	28.95	29.00	28.47	28.67
1331	NYSE	BAH	Fri, Mar 4, 2016	28.58	28.58	28.58	29.10
1330	NYSE	BAH	Thu, Mar 3, 2016	27.88	27.88	27.88	28.58
1329	NYSE	BAH	Wed, Mar 2, 2016	27.54	27.88	27.34	27.88
1328	NYSE	BAH	Tue, Mar 1, 2016	27.81	28.16	27.48	27.60
1327	NYSE	BAH	Mon, Feb 29, 2016	27.60	28.04	26.78	27.60
1326	NYSE	BAH	Fri, Feb 26, 2016	27.53	27.68	27.30	27.65
1325	NYSE	BAH	Thu, Feb 25, 2016	27.14	27.44	26.86	27.41
1324	NYSE	BAH	Wed, Feb 24, 2016	26.75	27.09	26.41	27.08
1323	NYSE	BAH	Tue, Feb 23, 2016	27.07	27.21	26.77	26.95
1322	NYSE	BAH	Mon, Feb 22, 2016	26.96	27.38	26.81	27.22
1321	NYSE	BAH	Fri, Feb 19, 2016	26.44	26.97	26.25	26.81
1320	NYSE	BAH	Thu, Feb 18, 2016	26.87	26.98	26.40	26.46
1319	NYSE	BAH	Wed, Feb 17, 2016	26.71	26.97	26.68	26.80
1318	NYSE	BAH	Tue, Feb 16, 2016	26.40	26.66	26.23	26.59
1317	NYSE	BAH	Fri, Feb 12, 2016	26.02	26.27	25.66	26.22
1316	NYSE	BAH	Thu, Feb 11, 2016	25.47	25.90	25.03	25.74
1315	NYSE	BAH	Wed, Feb 10, 2016	25.87	26.37	25.73	25.80
1314	NYSE	BAH	Tue, Feb 9, 2016	26.12	26.60	25.63	25.68
1313	NYSE	BAH	Mon, Feb 8, 2016	26.73	26.91	26.03	26.41
1312	NYSE	BAH	Fri, Feb 5, 2016	27.49	27.58	26.97	27.13
1311	NYSE	BAH	Thu, Feb 4, 2016	27.50	27.79	27.26	27.59
1310	NYSE	BAH	Wed, Feb 3, 2016	27.45	27.68	26.96	27.44
1309	NYSE	BAH	Tue, Feb 2, 2016	27.60	27.74	27.08	27.32
1308	NYSE	BAH	Mon, Feb 1, 2016	28.13	28.29	27.61	27.78
1307	NYSE	BAH	Fri, Jan 29, 2016	27.55	28.30	27.46	28.29
1306	NYSE	BAH	Thu, Jan 28, 2016	27.70	28.19	27.34	27.47
1305	NYSE	BAH	Wed, Jan 27, 2016	28.11	28.69	27.32	27.62
1304	NYSE	BAH	Tue, Jan 26, 2016	28.99	29.57	28.58	29.55
1303	NYSE	BAH	Mon, Jan 25, 2016	29.53	29.56	28.84	28.96
1302	NYSE	BAH	Fri, Jan 22, 2016	29.57	29.96	29.43	29.57
1301	NYSE	BAH	Thu, Jan 21, 2016	29.89	30.00	29.18	29.27
1300	NYSE	BAH	Wed, Jan 20, 2016	29.67	30.41	28.87	29.94
1299	NYSE	BAH	Tue, Jan 19, 2016	30.37	30.37	29.38	29.70
1298	NYSE	BAH	Fri, Jan 15, 2016	29.73	30.19	29.54	30.14
1297	NYSE	BAH	Thu, Jan 14, 2016	30.16	30.38	29.81	30.21
1296	NYSE	BAH	Wed, Jan 13, 2016	30.63	30.70	29.82	30.16
1295	NYSE	BAH	Tue, Jan 12, 2016	30.52	30.74	30.11	30.51
1294	NYSE	BAH	Mon, Jan 11, 2016	30.67	30.84	29.97	30.33
1293	NYSE	BAH	Fri, Jan 8, 2016	30.93	30.99	30.44	30.67
1292	NYSE	BAH	Thu, Jan 7, 2016	30.83	31.03	30.58	30.76
1291	NYSE	BAH	Wed, Jan 6, 2016	30.14	30.70	29.95	30.65
1290	NYSE	BAH	Tue, Jan 5, 2016	30.04	30.54	30.04	30.41
1289	NYSE	BAH	Mon, Jan 4, 2016	30.39	30.41	29.84	30.02
1288	NYSE	BAH	Thu, Dec 31, 2015	30.68	31.02	30.57	30.85
1287	NYSE	BAH	Wed, Dec 30, 2015	31.01	31.12	30.82	30.82
1286	NYSE	BAH	Tue, Dec 29, 2015	31.11	31.34	30.95	31.03
1285	NYSE	BAH	Mon, Dec 28, 2015	31.03	31.08	30.73	30.99
1284	NYSE	BAH	Thu, Dec 24, 2015	31.08	31.25	31.06	31.13
1283	NYSE	BAH	Wed, Dec 23, 2015	30.74	31.25	30.34	31.08
1282	NYSE	BAH	Tue, Dec 22, 2015	30.47	30.89	30.05	30.62
1281	NYSE	BAH	Mon, Dec 21, 2015	29.24	29.76	29.13	29.73
1280	NYSE	BAH	Fri, Dec 18, 2015	29.34	29.38	28.89	29.17
1279	NYSE	BAH	Thu, Dec 17, 2015	29.98	30.20	29.34	29.38
1278	NYSE	BAH	Wed, Dec 16, 2015	29.68	29.95	29.31	29.88
1277	NYSE	BAH	Tue, Dec 15, 2015	29.23	29.62	29.19	29.50
1276	NYSE	BAH	Mon, Dec 14, 2015	29.18	29.57	28.90	29.11
1275	NYSE	BAH	Fri, Dec 11, 2015	29.39	29.51	29.00	29.14
1274	NYSE	BAH	Thu, Dec 10, 2015	29.51	29.90	29.16	29.80
1273	NYSE	BAH	Wed, Dec 9, 2015	29.44	29.83	29.37	29.41
1272	NYSE	BAH	Tue, Dec 8, 2015	28.98	29.66	28.89	29.58
1271	NYSE	BAH	Mon, Dec 7, 2015	30.08	30.08	29.14	29.22
1270	NYSE	BAH	Fri, Dec 4, 2015	29.45	30.14	29.41	30.12
1269	NYSE	BAH	Thu, Dec 3, 2015	30.03	30.16	29.21	29.41
1268	NYSE	BAH	Wed, Dec 2, 2015	30.29	30.34	29.81	29.83
1267	NYSE	BAH	Tue, Dec 1, 2015	30.52	30.57	30.26	30.35
1266	NYSE	BAH	Mon, Nov 30, 2015	30.53	30.80	30.28	30.45
1265	NYSE	BAH	Fri, Nov 27, 2015	30.34	30.65	30.21	30.51
1264	NYSE	BAH	Wed, Nov 25, 2015	30.08	30.46	29.99	30.36
1263	NYSE	BAH	Tue, Nov 24, 2015	30.14	30.26	29.89	30.05
1262	NYSE	BAH	Mon, Nov 23, 2015	30.05	30.48	29.93	30.32
1261	NYSE	BAH	Fri, Nov 20, 2015	29.72	30.50	29.62	30.02
1260	NYSE	BAH	Thu, Nov 19, 2015	29.55	29.68	29.44	29.60
1259	NYSE	BAH	Wed, Nov 18, 2015	29.47	29.56	29.15	29.53
1258	NYSE	BAH	Tue, Nov 17, 2015	29.10	29.44	28.89	29.11
1257	NYSE	BAH	Mon, Nov 16, 2015	28.21	29.21	28.17	29.21
1256	NYSE	BAH	Fri, Nov 13, 2015	28.56	28.72	28.21	28.25
1255	NYSE	BAH	Thu, Nov 12, 2015	29.13	29.21	28.65	28.68
1254	NYSE	BAH	Wed, Nov 11, 2015	29.13	29.35	28.94	29.24
1253	NYSE	BAH	Tue, Nov 10, 2015	29.01	29.23	28.79	29.12
1252	NYSE	BAH	Mon, Nov 9, 2015	28.89	29.18	28.71	29.10
1251	NYSE	BAH	Fri, Nov 6, 2015	28.61	28.91	28.36	28.91
1250	NYSE	BAH	Thu, Nov 5, 2015	29.11	29.29	28.54	28.76
1249	NYSE	BAH	Wed, Nov 4, 2015	28.67	29.26	28.65	29.00
1248	NYSE	BAH	Tue, Nov 3, 2015	29.62	29.97	29.49	29.88
1247	NYSE	BAH	Mon, Nov 2, 2015	29.36	29.82	29.26	29.75
1246	NYSE	BAH	Fri, Oct 30, 2015	29.80	30.00	29.44	29.46
1245	NYSE	BAH	Thu, Oct 29, 2015	30.30	30.30	29.55	29.80
1244	NYSE	BAH	Wed, Oct 28, 2015	28.80	30.57	28.32	30.30
1243	NYSE	BAH	Tue, Oct 27, 2015	27.55	27.85	27.33	27.64
1242	NYSE	BAH	Mon, Oct 26, 2015	28.03	28.18	27.51	27.71
1241	NYSE	BAH	Fri, Oct 23, 2015	27.70	28.18	27.51	28.02
1240	NYSE	BAH	Thu, Oct 22, 2015	27.16	27.66	27.13	27.57
1239	NYSE	BAH	Wed, Oct 21, 2015	27.40	27.56	27.03	27.05
1238	NYSE	BAH	Tue, Oct 20, 2015	27.28	27.43	27.07	27.35
1237	NYSE	BAH	Mon, Oct 19, 2015	27.01	27.40	26.97	27.36
1236	NYSE	BAH	Fri, Oct 16, 2015	27.31	27.38	26.98	27.11
1235	NYSE	BAH	Thu, Oct 15, 2015	26.98	27.23	26.82	27.22
1234	NYSE	BAH	Wed, Oct 14, 2015	27.14	27.42	26.87	26.93
1233	NYSE	BAH	Tue, Oct 13, 2015	27.59	27.68	27.16	27.18
1232	NYSE	BAH	Mon, Oct 12, 2015	27.64	27.78	27.49	27.69
1231	NYSE	BAH	Fri, Oct 9, 2015	27.81	28.00	27.53	27.66
1230	NYSE	BAH	Thu, Oct 8, 2015	27.47	27.78	27.40	27.75
1229	NYSE	BAH	Wed, Oct 7, 2015	27.02	27.63	26.96	27.58
1228	NYSE	BAH	Tue, Oct 6, 2015	26.66	26.94	26.48	26.93
1227	NYSE	BAH	Mon, Oct 5, 2015	26.60	26.83	26.52	26.71
1226	NYSE	BAH	Fri, Oct 2, 2015	26.00	26.44	25.50	26.40
1225	NYSE	BAH	Thu, Oct 1, 2015	26.23	26.41	25.89	26.31
1224	NYSE	BAH	Wed, Sep 30, 2015	26.56	26.68	25.92	26.21
1223	NYSE	BAH	Tue, Sep 29, 2015	26.62	26.71	26.13	26.30
1222	NYSE	BAH	Mon, Sep 28, 2015	27.15	27.21	26.48	26.58
1221	NYSE	BAH	Fri, Sep 25, 2015	27.29	27.40	27.04	27.17
1220	NYSE	BAH	Thu, Sep 24, 2015	27.18	27.20	26.77	27.01
1219	NYSE	BAH	Wed, Sep 23, 2015	27.47	27.61	27.31	27.40
1218	NYSE	BAH	Tue, Sep 22, 2015	27.49	27.74	27.35	27.40
1217	NYSE	BAH	Mon, Sep 21, 2015	27.87	28.07	27.45	27.80
1216	NYSE	BAH	Fri, Sep 18, 2015	27.36	27.80	27.30	27.71
1215	NYSE	BAH	Thu, Sep 17, 2015	27.34	28.09	27.15	27.72
1214	NYSE	BAH	Wed, Sep 16, 2015	27.09	27.50	26.88	27.32
1213	NYSE	BAH	Tue, Sep 15, 2015	26.56	27.09	26.46	27.03
1212	NYSE	BAH	Mon, Sep 14, 2015	26.66	26.67	26.38	26.50
1211	NYSE	BAH	Fri, Sep 11, 2015	26.26	26.71	25.74	26.69
1210	NYSE	BAH	Thu, Sep 10, 2015	27.12	27.48	27.03	27.12
1209	NYSE	BAH	Wed, Sep 9, 2015	27.25	27.71	27.01	27.22
1208	NYSE	BAH	Tue, Sep 8, 2015	27.17	27.17	26.68	26.92
1207	NYSE	BAH	Fri, Sep 4, 2015	26.84	27.04	26.60	26.67
1206	NYSE	BAH	Thu, Sep 3, 2015	26.76	27.42	26.67	27.18
1205	NYSE	BAH	Wed, Sep 2, 2015	26.60	26.65	26.24	26.65
1204	NYSE	BAH	Tue, Sep 1, 2015	26.08	26.44	25.79	26.29
1203	NYSE	BAH	Mon, Aug 31, 2015	26.38	26.83	26.33	26.70
1202	NYSE	BAH	Fri, Aug 28, 2015	26.49	26.88	26.21	26.63
1201	NYSE	BAH	Thu, Aug 27, 2015	26.70	26.81	26.14	26.63
1200	NYSE	BAH	Wed, Aug 26, 2015	26.18	26.66	25.75	26.63
1199	NYSE	BAH	Tue, Aug 25, 2015	26.69	26.69	25.55	25.57
1198	NYSE	BAH	Mon, Aug 24, 2015	25.31	26.90	25.13	26.00
1197	NYSE	BAH	Fri, Aug 21, 2015	27.28	27.37	26.82	26.88
1196	NYSE	BAH	Thu, Aug 20, 2015	27.35	27.74	27.13	27.56
1195	NYSE	BAH	Wed, Aug 19, 2015	27.56	27.67	27.29	27.53
1194	NYSE	BAH	Tue, Aug 18, 2015	27.62	27.74	27.41	27.61
1193	NYSE	BAH	Mon, Aug 17, 2015	27.17	27.82	27.05	27.62
1192	NYSE	BAH	Fri, Aug 14, 2015	27.20	27.33	27.02	27.19
1191	NYSE	BAH	Thu, Aug 13, 2015	27.15	27.42	26.87	27.24
1190	NYSE	BAH	Wed, Aug 12, 2015	26.80	27.25	26.40	27.11
1189	NYSE	BAH	Tue, Aug 11, 2015	26.52	27.28	26.47	27.21
1188	NYSE	BAH	Mon, Aug 10, 2015	26.95	27.56	26.68	26.75
1187	NYSE	BAH	Fri, Aug 7, 2015	26.18	26.78	26.09	26.76
1186	NYSE	BAH	Thu, Aug 6, 2015	27.00	27.10	25.96	26.28
1185	NYSE	BAH	Wed, Aug 5, 2015	27.00	27.21	26.83	27.11
1184	NYSE	BAH	Tue, Aug 4, 2015	27.17	27.26	26.94	27.00
1183	NYSE	BAH	Mon, Aug 3, 2015	27.68	27.68	26.81	27.21
1182	NYSE	BAH	Fri, Jul 31, 2015	27.83	28.00	27.49	27.73
1181	NYSE	BAH	Thu, Jul 30, 2015	27.99	28.11	27.56	27.81
1180	NYSE	BAH	Wed, Jul 29, 2015	26.27	28.05	26.10	27.99
1179	NYSE	BAH	Tue, Jul 28, 2015	25.87	26.17	25.28	25.92
1178	NYSE	BAH	Mon, Jul 27, 2015	25.61	25.62	25.15	25.23
1177	NYSE	BAH	Fri, Jul 24, 2015	26.12	26.13	25.76	25.83
1176	NYSE	BAH	Thu, Jul 23, 2015	26.14	26.34	25.98	26.11
1175	NYSE	BAH	Wed, Jul 22, 2015	26.24	26.32	25.93	26.11
1174	NYSE	BAH	Tue, Jul 21, 2015	26.36	26.58	26.28	26.32
1173	NYSE	BAH	Mon, Jul 20, 2015	26.58	26.62	26.32	26.41
1172	NYSE	BAH	Fri, Jul 17, 2015	26.75	26.75	26.36	26.58
1171	NYSE	BAH	Thu, Jul 16, 2015	26.74	26.92	26.58	26.74
1170	NYSE	BAH	Wed, Jul 15, 2015	26.38	26.70	26.25	26.60
1169	NYSE	BAH	Tue, Jul 14, 2015	26.12	26.38	25.99	26.37
1168	NYSE	BAH	Mon, Jul 13, 2015	26.00	26.20	25.90	26.13
1167	NYSE	BAH	Fri, Jul 10, 2015	25.66	26.00	25.50	25.94
1166	NYSE	BAH	Thu, Jul 9, 2015	25.71	25.85	25.35	25.35
1165	NYSE	BAH	Wed, Jul 8, 2015	25.30	25.49	25.10	25.36
1164	NYSE	BAH	Tue, Jul 7, 2015	25.43	25.69	25.16	25.56
1163	NYSE	BAH	Mon, Jul 6, 2015	25.28	25.49	25.10	25.35
1162	NYSE	BAH	Thu, Jul 2, 2015	25.67	25.67	25.24	25.52
1161	NYSE	BAH	Wed, Jul 1, 2015	25.51	25.70	25.31	25.70
1160	NYSE	BAH	Tue, Jun 30, 2015	25.45	25.45	24.92	25.24
1159	NYSE	BAH	Mon, Jun 29, 2015	25.81	25.87	25.21	25.29
1158	NYSE	BAH	Fri, Jun 26, 2015	26.61	26.61	25.75	26.05
1157	NYSE	BAH	Thu, Jun 25, 2015	26.39	26.64	26.23	26.54
1156	NYSE	BAH	Wed, Jun 24, 2015	26.42	26.50	26.23	26.27
1155	NYSE	BAH	Tue, Jun 23, 2015	26.43	26.50	26.25	26.41
1154	NYSE	BAH	Mon, Jun 22, 2015	26.44	26.57	26.31	26.43
1153	NYSE	BAH	Fri, Jun 19, 2015	26.24	26.40	26.02	26.28
1152	NYSE	BAH	Thu, Jun 18, 2015	25.95	26.22	25.95	26.18
1151	NYSE	BAH	Wed, Jun 17, 2015	25.79	25.97	25.74	25.89
1150	NYSE	BAH	Tue, Jun 16, 2015	25.40	25.85	25.35	25.79
1149	NYSE	BAH	Mon, Jun 15, 2015	25.30	25.67	25.06	25.43
1148	NYSE	BAH	Fri, Jun 12, 2015	25.58	25.72	25.45	25.51
1147	NYSE	BAH	Thu, Jun 11, 2015	25.77	25.95	25.65	25.72
1146	NYSE	BAH	Wed, Jun 10, 2015	24.88	25.76	24.78	25.74
1145	NYSE	BAH	Tue, Jun 9, 2015	25.12	25.16	24.52	24.77
1144	NYSE	BAH	Mon, Jun 8, 2015	25.27	25.39	25.02	25.12
1143	NYSE	BAH	Fri, Jun 5, 2015	25.60	25.65	25.33	25.39
1142	NYSE	BAH	Thu, Jun 4, 2015	25.88	25.92	25.29	25.63
1141	NYSE	BAH	Wed, Jun 3, 2015	25.86	26.03	25.77	26.00
1140	NYSE	BAH	Tue, Jun 2, 2015	25.49	25.89	25.42	25.85
1139	NYSE	BAH	Mon, Jun 1, 2015	25.38	25.63	25.29	25.59
1138	NYSE	BAH	Fri, May 29, 2015	25.24	25.77	25.16	25.35
1137	NYSE	BAH	Thu, May 28, 2015	25.00	25.34	24.93	25.32
1136	NYSE	BAH	Wed, May 27, 2015	24.56	25.10	24.37	25.05
1135	NYSE	BAH	Tue, May 26, 2015	24.93	25.08	23.87	24.45
1134	NYSE	BAH	Fri, May 22, 2015	25.57	25.61	24.83	25.11
1133	NYSE	BAH	Thu, May 21, 2015	26.80	26.90	24.85	25.13
1132	NYSE	BAH	Wed, May 20, 2015	28.61	28.65	28.42	28.50
1131	NYSE	BAH	Tue, May 19, 2015	28.24	28.69	28.16	28.65
1130	NYSE	BAH	Mon, May 18, 2015	28.27	28.48	28.14	28.23
1129	NYSE	BAH	Fri, May 15, 2015	28.27	28.37	27.87	28.33
1128	NYSE	BAH	Thu, May 14, 2015	27.77	28.32	27.76	28.23
1127	NYSE	BAH	Wed, May 13, 2015	27.34	27.71	27.33	27.61
1126	NYSE	BAH	Tue, May 12, 2015	27.55	27.65	27.02	27.33
1125	NYSE	BAH	Mon, May 11, 2015	27.86	28.01	27.71	27.72
1124	NYSE	BAH	Fri, May 8, 2015	27.85	28.14	27.76	27.90
1123	NYSE	BAH	Thu, May 7, 2015	27.38	27.68	27.35	27.64
1122	NYSE	BAH	Wed, May 6, 2015	27.58	27.67	27.26	27.40
1121	NYSE	BAH	Tue, May 5, 2015	27.72	27.72	27.41	27.50
1120	NYSE	BAH	Mon, May 4, 2015	27.95	28.01	27.74	27.82
1119	NYSE	BAH	Fri, May 1, 2015	27.63	28.16	27.59	27.95
1118	NYSE	BAH	Thu, Apr 30, 2015	27.75	28.05	27.42	27.50
1117	NYSE	BAH	Wed, Apr 29, 2015	28.22	28.38	27.82	27.95
1116	NYSE	BAH	Tue, Apr 28, 2015	28.38	28.56	28.17	28.28
1115	NYSE	BAH	Mon, Apr 27, 2015	29.07	29.10	28.31	28.44
1114	NYSE	BAH	Fri, Apr 24, 2015	29.03	29.04	28.55	29.01
1113	NYSE	BAH	Thu, Apr 23, 2015	28.82	29.07	28.72	29.02
1112	NYSE	BAH	Wed, Apr 22, 2015	28.83	28.97	28.71	28.90
1111	NYSE	BAH	Tue, Apr 21, 2015	28.86	28.97	28.75	28.85
1110	NYSE	BAH	Mon, Apr 20, 2015	28.51	28.81	28.36	28.75
1109	NYSE	BAH	Fri, Apr 17, 2015	28.48	28.55	28.00	28.40
1108	NYSE	BAH	Thu, Apr 16, 2015	28.21	28.68	28.19	28.68
1107	NYSE	BAH	Wed, Apr 15, 2015	28.45	28.58	28.13	28.31
1106	NYSE	BAH	Tue, Apr 14, 2015	27.94	28.54	27.92	28.49
1105	NYSE	BAH	Mon, Apr 13, 2015	28.51	28.53	27.85	28.00
1104	NYSE	BAH	Fri, Apr 10, 2015	28.62	28.71	28.24	28.53
1103	NYSE	BAH	Thu, Apr 9, 2015	28.56	28.72	28.39	28.56
1102	NYSE	BAH	Wed, Apr 8, 2015	28.55	28.76	28.43	28.56
1101	NYSE	BAH	Tue, Apr 7, 2015	28.78	28.94	28.48	28.52
1100	NYSE	BAH	Mon, Apr 6, 2015	28.52	29.01	28.50	28.87
1099	NYSE	BAH	Thu, Apr 2, 2015	29.00	29.27	28.62	28.71
1098	NYSE	BAH	Wed, Apr 1, 2015	28.88	29.13	28.53	29.08
1097	NYSE	BAH	Tue, Mar 31, 2015	29.28	29.40	28.86	28.94
1096	NYSE	BAH	Mon, Mar 30, 2015	29.34	29.54	29.30	29.45
1095	NYSE	BAH	Fri, Mar 27, 2015	28.59	29.23	28.55	29.20
1094	NYSE	BAH	Thu, Mar 26, 2015	27.98	28.63	27.70	28.62
1093	NYSE	BAH	Wed, Mar 25, 2015	29.90	29.90	28.05	28.14
1092	NYSE	BAH	Tue, Mar 24, 2015	29.91	30.05	29.70	29.83
1091	NYSE	BAH	Mon, Mar 23, 2015	29.75	30.24	29.75	30.03
1090	NYSE	BAH	Fri, Mar 20, 2015	29.94	29.94	29.55	29.77
1089	NYSE	BAH	Thu, Mar 19, 2015	29.35	30.01	29.17	29.82
1088	NYSE	BAH	Wed, Mar 18, 2015	28.92	29.40	28.81	29.25
1087	NYSE	BAH	Tue, Mar 17, 2015	28.83	29.09	28.67	28.98
1086	NYSE	BAH	Mon, Mar 16, 2015	28.64	29.23	28.64	29.00
1085	NYSE	BAH	Fri, Mar 13, 2015	29.03	29.05	28.40	28.54
1084	NYSE	BAH	Thu, Mar 12, 2015	28.68	29.42	28.66	29.10
1083	NYSE	BAH	Wed, Mar 11, 2015	28.79	28.82	28.57	28.62
1082	NYSE	BAH	Tue, Mar 10, 2015	29.20	29.21	28.76	28.84
1081	NYSE	BAH	Mon, Mar 9, 2015	29.04	29.45	28.99	29.39
1080	NYSE	BAH	Fri, Mar 6, 2015	29.41	29.50	28.96	29.02
1079	NYSE	BAH	Thu, Mar 5, 2015	30.03	30.04	29.51	29.51
1078	NYSE	BAH	Wed, Mar 4, 2015	30.15	30.33	29.85	30.04
1077	NYSE	BAH	Tue, Mar 3, 2015	30.27	30.42	29.90	30.26
1076	NYSE	BAH	Mon, Mar 2, 2015	29.80	30.42	29.77	30.33
1075	NYSE	BAH	Fri, Feb 27, 2015	30.19	30.20	29.71	29.76
1074	NYSE	BAH	Thu, Feb 26, 2015	30.07	30.44	29.90	30.15
1073	NYSE	BAH	Wed, Feb 25, 2015	30.30	30.32	29.99	30.10
1072	NYSE	BAH	Tue, Feb 24, 2015	30.50	30.54	29.95	30.24
1071	NYSE	BAH	Mon, Feb 23, 2015	30.17	30.54	30.17	30.46
1070	NYSE	BAH	Fri, Feb 20, 2015	30.26	30.32	30.01	30.12
1069	NYSE	BAH	Thu, Feb 19, 2015	30.26	30.41	30.03	30.24
1068	NYSE	BAH	Wed, Feb 18, 2015	29.73	30.20	29.65	30.17
1067	NYSE	BAH	Tue, Feb 17, 2015	30.15	30.20	29.64	29.79
1066	NYSE	BAH	Fri, Feb 13, 2015	30.69	30.76	30.14	30.16
1065	NYSE	BAH	Thu, Feb 12, 2015	29.39	30.00	29.32	29.98
1064	NYSE	BAH	Wed, Feb 11, 2015	28.96	29.31	28.94	29.16
1063	NYSE	BAH	Tue, Feb 10, 2015	28.70	29.02	28.12	28.96
1062	NYSE	BAH	Mon, Feb 9, 2015	28.79	28.91	28.41	28.59
1061	NYSE	BAH	Fri, Feb 6, 2015	29.08	29.16	28.72	28.90
1060	NYSE	BAH	Thu, Feb 5, 2015	29.36	29.52	28.99	29.17
1059	NYSE	BAH	Wed, Feb 4, 2015	29.26	29.44	29.00	29.25
1058	NYSE	BAH	Tue, Feb 3, 2015	28.64	29.37	28.47	29.26
1057	NYSE	BAH	Mon, Feb 2, 2015	29.47	29.60	28.95	29.42
1056	NYSE	BAH	Fri, Jan 30, 2015	29.20	29.56	28.94	29.11
1055	NYSE	BAH	Thu, Jan 29, 2015	29.85	29.85	28.40	29.36
1054	NYSE	BAH	Wed, Jan 28, 2015	30.75	31.30	28.65	29.38
1053	NYSE	BAH	Tue, Jan 27, 2015	29.22	30.14	29.08	29.62
1052	NYSE	BAH	Mon, Jan 26, 2015	29.00	29.49	28.79	29.43
1051	NYSE	BAH	Fri, Jan 23, 2015	28.90	29.13	28.81	29.05
1050	NYSE	BAH	Thu, Jan 22, 2015	28.69	29.05	28.36	28.95
1049	NYSE	BAH	Wed, Jan 21, 2015	28.90	28.90	28.38	28.64
1048	NYSE	BAH	Tue, Jan 20, 2015	29.13	29.26	28.61	28.91
1047	NYSE	BAH	Fri, Jan 16, 2015	28.47	29.00	28.41	28.94
1046	NYSE	BAH	Thu, Jan 15, 2015	28.74	28.79	28.27	28.46
1045	NYSE	BAH	Wed, Jan 14, 2015	28.29	28.60	28.13	28.45
1044	NYSE	BAH	Tue, Jan 13, 2015	28.23	29.10	28.01	28.46
1043	NYSE	BAH	Mon, Jan 12, 2015	27.86	27.98	27.69	27.84
1042	NYSE	BAH	Fri, Jan 9, 2015	28.16	28.49	27.78	27.86
1041	NYSE	BAH	Thu, Jan 8, 2015	26.94	27.55	26.94	27.54
1040	NYSE	BAH	Wed, Jan 7, 2015	26.39	27.00	26.27	26.86
1039	NYSE	BAH	Tue, Jan 6, 2015	26.29	26.52	25.82	26.26
1038	NYSE	BAH	Mon, Jan 5, 2015	26.48	26.88	26.18	26.31
1037	NYSE	BAH	Fri, Jan 2, 2015	26.57	26.81	26.20	26.56
1036	NYSE	BAH	Wed, Dec 31, 2014	26.98	27.07	26.52	26.53
1035	NYSE	BAH	Tue, Dec 30, 2014	26.96	27.16	26.88	26.98
1034	NYSE	BAH	Mon, Dec 29, 2014	27.10	27.12	26.72	26.96
1033	NYSE	BAH	Fri, Dec 26, 2014	27.08	27.34	27.07	27.09
1032	NYSE	BAH	Wed, Dec 24, 2014	27.07	27.49	27.03	27.08
1031	NYSE	BAH	Tue, Dec 23, 2014	26.99	27.39	26.75	27.11
1030	NYSE	BAH	Mon, Dec 22, 2014	26.11	26.56	26.11	26.55
1029	NYSE	BAH	Fri, Dec 19, 2014	25.43	26.11	25.38	26.02
1028	NYSE	BAH	Thu, Dec 18, 2014	25.64	25.65	25.31	25.45
1027	NYSE	BAH	Wed, Dec 17, 2014	25.46	25.48	24.86	25.39
1026	NYSE	BAH	Tue, Dec 16, 2014	25.22	25.76	25.15	25.36
1025	NYSE	BAH	Mon, Dec 15, 2014	25.68	25.79	25.11	25.33
1024	NYSE	BAH	Fri, Dec 12, 2014	26.42	26.47	25.51	25.52
1023	NYSE	BAH	Thu, Dec 11, 2014	26.70	27.04	26.61	26.73
1022	NYSE	BAH	Wed, Dec 10, 2014	27.11	27.16	26.63	26.65
1021	NYSE	BAH	Tue, Dec 9, 2014	26.85	27.08	26.71	27.08
1020	NYSE	BAH	Mon, Dec 8, 2014	27.53	27.72	27.05	27.08
1019	NYSE	BAH	Fri, Dec 5, 2014	27.52	27.63	27.39	27.53
1018	NYSE	BAH	Thu, Dec 4, 2014	27.71	27.81	27.46	27.50
1017	NYSE	BAH	Wed, Dec 3, 2014	27.61	27.82	27.26	27.78
1016	NYSE	BAH	Tue, Dec 2, 2014	27.27	27.57	27.22	27.57
1015	NYSE	BAH	Mon, Dec 1, 2014	27.59	27.59	27.20	27.22
1014	NYSE	BAH	Fri, Nov 28, 2014	26.61	27.32	26.61	27.21
1013	NYSE	BAH	Wed, Nov 26, 2014	26.61	26.81	26.53	26.65
1012	NYSE	BAH	Tue, Nov 25, 2014	26.35	26.53	26.27	26.45
1011	NYSE	BAH	Mon, Nov 24, 2014	26.08	26.37	25.91	26.31
1010	NYSE	BAH	Fri, Nov 21, 2014	26.05	26.33	25.92	26.04
1009	NYSE	BAH	Thu, Nov 20, 2014	25.94	26.00	25.78	25.86
1008	NYSE	BAH	Wed, Nov 19, 2014	26.31	26.33	26.01	26.03
1007	NYSE	BAH	Tue, Nov 18, 2014	26.41	26.61	26.30	26.31
1006	NYSE	BAH	Mon, Nov 17, 2014	26.39	26.60	26.29	26.42
1005	NYSE	BAH	Fri, Nov 14, 2014	26.61	26.82	26.41	26.46
1004	NYSE	BAH	Thu, Nov 13, 2014	26.25	26.63	26.21	26.65
1003	NYSE	BAH	Wed, Nov 12, 2014	26.10	26.21	25.95	26.20
1002	NYSE	BAH	Tue, Nov 11, 2014	25.90	26.13	25.84	26.09
1001	NYSE	BAH	Mon, Nov 10, 2014	25.71	26.05	25.71	25.86
1000	NYSE	BAH	Fri, Nov 7, 2014	25.36	25.88	25.22	25.74
999	NYSE	BAH	Thu, Nov 6, 2014	25.21	25.40	25.06	25.36
998	NYSE	BAH	Wed, Nov 5, 2014	26.31	26.49	26.20	26.31
997	NYSE	BAH	Tue, Nov 4, 2014	26.39	26.65	26.27	26.29
996	NYSE	BAH	Mon, Nov 3, 2014	26.41	26.59	26.31	26.50
995	NYSE	BAH	Fri, Oct 31, 2014	26.05	26.66	26.01	26.35
994	NYSE	BAH	Thu, Oct 30, 2014	25.34	26.22	25.19	25.97
993	NYSE	BAH	Wed, Oct 29, 2014	26.11	26.17	24.94	25.19
992	NYSE	BAH	Tue, Oct 28, 2014	25.82	26.44	25.78	26.18
991	NYSE	BAH	Mon, Oct 27, 2014	25.65	25.81	25.39	25.75
990	NYSE	BAH	Fri, Oct 24, 2014	25.26	25.74	25.22	25.72
989	NYSE	BAH	Thu, Oct 23, 2014	25.63	25.70	25.29	25.33
988	NYSE	BAH	Wed, Oct 22, 2014	25.45	26.00	25.43	25.47
987	NYSE	BAH	Tue, Oct 21, 2014	25.11	25.55	25.06	25.39
986	NYSE	BAH	Mon, Oct 20, 2014	25.28	25.41	24.85	25.08
985	NYSE	BAH	Fri, Oct 17, 2014	25.01	25.41	24.92	25.33
984	NYSE	BAH	Thu, Oct 16, 2014	24.75	25.09	24.33	24.85
983	NYSE	BAH	Wed, Oct 15, 2014	24.99	25.05	24.67	24.85
982	NYSE	BAH	Tue, Oct 14, 2014	24.76	25.13	24.66	24.94
981	NYSE	BAH	Mon, Oct 13, 2014	24.55	24.89	24.40	24.71
980	NYSE	BAH	Fri, Oct 10, 2014	24.70	25.01	24.44	24.45
979	NYSE	BAH	Thu, Oct 9, 2014	24.88	25.06	24.62	24.72
978	NYSE	BAH	Wed, Oct 8, 2014	24.62	25.04	24.41	24.98
977	NYSE	BAH	Tue, Oct 7, 2014	24.47	24.87	24.26	24.62
976	NYSE	BAH	Mon, Oct 6, 2014	24.78	25.00	24.56	24.60
975	NYSE	BAH	Fri, Oct 3, 2014	24.69	25.09	24.47	24.76
974	NYSE	BAH	Thu, Oct 2, 2014	23.93	24.22	23.65	24.13
973	NYSE	BAH	Wed, Oct 1, 2014	23.40	23.86	23.27	23.79
972	NYSE	BAH	Tue, Sep 30, 2014	23.30	23.59	23.23	23.40
971	NYSE	BAH	Mon, Sep 29, 2014	23.22	23.48	23.07	23.32
970	NYSE	BAH	Fri, Sep 26, 2014	23.31	23.56	23.17	23.37
969	NYSE	BAH	Thu, Sep 25, 2014	23.20	23.27	22.81	23.25
968	NYSE	BAH	Wed, Sep 24, 2014	23.52	23.59	23.10	23.29
967	NYSE	BAH	Tue, Sep 23, 2014	23.91	24.02	23.45	23.46
966	NYSE	BAH	Mon, Sep 22, 2014	24.02	24.20	23.86	23.90
965	NYSE	BAH	Fri, Sep 19, 2014	24.22	24.51	23.97	24.04
964	NYSE	BAH	Thu, Sep 18, 2014	23.85	24.35	23.72	24.15
963	NYSE	BAH	Wed, Sep 17, 2014	23.49	23.96	23.46	23.86
962	NYSE	BAH	Tue, Sep 16, 2014	23.24	23.54	23.20	23.43
961	NYSE	BAH	Mon, Sep 15, 2014	23.51	23.85	23.12	23.23
960	NYSE	BAH	Fri, Sep 12, 2014	22.81	22.81	22.36	22.58
959	NYSE	BAH	Thu, Sep 11, 2014	22.64	22.95	22.58	22.85
958	NYSE	BAH	Wed, Sep 10, 2014	22.27	22.70	22.27	22.64
957	NYSE	BAH	Tue, Sep 9, 2014	22.74	22.75	22.27	22.30
956	NYSE	BAH	Mon, Sep 8, 2014	22.80	22.92	22.64	22.71
955	NYSE	BAH	Fri, Sep 5, 2014	22.65	22.91	22.60	22.83
954	NYSE	BAH	Thu, Sep 4, 2014	22.51	22.80	22.51	22.60
953	NYSE	BAH	Wed, Sep 3, 2014	22.75	22.97	22.48	22.50
952	NYSE	BAH	Tue, Sep 2, 2014	22.24	22.72	22.17	22.69
951	NYSE	BAH	Fri, Aug 29, 2014	22.18	22.37	22.12	22.18
950	NYSE	BAH	Thu, Aug 28, 2014	22.11	22.26	22.02	22.07
949	NYSE	BAH	Wed, Aug 27, 2014	22.07	22.32	21.98	22.16
948	NYSE	BAH	Tue, Aug 26, 2014	21.84	22.15	21.77	21.98
947	NYSE	BAH	Mon, Aug 25, 2014	22.00	22.29	21.73	21.76
946	NYSE	BAH	Fri, Aug 22, 2014	21.65	22.00	21.57	21.96
945	NYSE	BAH	Thu, Aug 21, 2014	21.56	21.76	21.54	21.60
944	NYSE	BAH	Wed, Aug 20, 2014	21.58	21.80	21.49	21.55
943	NYSE	BAH	Tue, Aug 19, 2014	21.57	21.62	21.44	21.56
942	NYSE	BAH	Mon, Aug 18, 2014	21.36	21.67	21.24	21.48
941	NYSE	BAH	Fri, Aug 15, 2014	21.36	21.42	21.05	21.19
940	NYSE	BAH	Thu, Aug 14, 2014	21.54	21.63	21.27	21.31
939	NYSE	BAH	Wed, Aug 13, 2014	21.32	21.56	21.20	21.46
938	NYSE	BAH	Tue, Aug 12, 2014	21.15	21.45	21.09	21.26
937	NYSE	BAH	Mon, Aug 11, 2014	21.22	21.44	21.22	21.28
936	NYSE	BAH	Fri, Aug 8, 2014	21.08	21.20	20.88	21.18
935	NYSE	BAH	Thu, Aug 7, 2014	20.85	21.10	20.81	21.00
934	NYSE	BAH	Wed, Aug 6, 2014	21.82	22.20	21.71	22.05
933	NYSE	BAH	Tue, Aug 5, 2014	21.91	22.08	21.76	21.93
932	NYSE	BAH	Mon, Aug 4, 2014	22.25	22.39	21.54	21.96
931	NYSE	BAH	Fri, Aug 1, 2014	22.28	22.42	22.08	22.18
930	NYSE	BAH	Thu, Jul 31, 2014	22.76	22.92	22.04	22.24
929	NYSE	BAH	Wed, Jul 30, 2014	21.58	22.52	21.50	22.48
928	NYSE	BAH	Tue, Jul 29, 2014	21.07	21.27	21.03	21.09
927	NYSE	BAH	Mon, Jul 28, 2014	21.01	21.18	20.93	21.07
926	NYSE	BAH	Fri, Jul 25, 2014	21.19	21.24	20.98	21.00
925	NYSE	BAH	Thu, Jul 24, 2014	21.17	21.37	21.15	21.24
924	NYSE	BAH	Wed, Jul 23, 2014	20.94	21.13	20.90	21.07
923	NYSE	BAH	Tue, Jul 22, 2014	20.87	21.03	20.81	20.90
922	NYSE	BAH	Mon, Jul 21, 2014	20.98	20.99	20.75	20.82
921	NYSE	BAH	Fri, Jul 18, 2014	20.86	21.18	20.83	20.98
920	NYSE	BAH	Thu, Jul 17, 2014	21.08	21.22	20.78	20.84
919	NYSE	BAH	Wed, Jul 16, 2014	21.05	21.27	21.04	21.13
918	NYSE	BAH	Tue, Jul 15, 2014	21.10	21.15	20.98	20.99
917	NYSE	BAH	Mon, Jul 14, 2014	20.99	21.32	20.97	21.11
916	NYSE	BAH	Fri, Jul 11, 2014	21.05	21.13	20.97	20.97
915	NYSE	BAH	Thu, Jul 10, 2014	20.83	21.21	20.65	21.07
914	NYSE	BAH	Wed, Jul 9, 2014	21.11	21.20	20.99	21.02
913	NYSE	BAH	Tue, Jul 8, 2014	21.34	21.39	21.08	21.11
912	NYSE	BAH	Mon, Jul 7, 2014	21.40	21.74	21.36	21.40
911	NYSE	BAH	Thu, Jul 3, 2014	21.65	21.79	21.41	21.42
910	NYSE	BAH	Wed, Jul 2, 2014	21.44	21.73	21.38	21.58
909	NYSE	BAH	Tue, Jul 1, 2014	21.26	21.86	21.18	21.57
908	NYSE	BAH	Mon, Jun 30, 2014	20.99	21.36	20.88	21.24
907	NYSE	BAH	Fri, Jun 27, 2014	21.46	21.59	20.93	20.93
906	NYSE	BAH	Thu, Jun 26, 2014	21.64	21.85	21.35	21.50
905	NYSE	BAH	Wed, Jun 25, 2014	21.47	21.90	21.43	21.82
904	NYSE	BAH	Tue, Jun 24, 2014	21.57	21.69	21.48	21.52
903	NYSE	BAH	Mon, Jun 23, 2014	21.73	21.87	21.50	21.57
902	NYSE	BAH	Fri, Jun 20, 2014	21.31	21.74	21.25	21.70
901	NYSE	BAH	Thu, Jun 19, 2014	21.52	21.67	21.19	21.23
900	NYSE	BAH	Wed, Jun 18, 2014	21.44	21.55	21.31	21.53
899	NYSE	BAH	Tue, Jun 17, 2014	20.84	21.66	20.84	21.45
898	NYSE	BAH	Mon, Jun 16, 2014	21.89	22.09	21.80	21.83
897	NYSE	BAH	Fri, Jun 13, 2014	21.71	22.08	21.71	21.87
896	NYSE	BAH	Thu, Jun 12, 2014	21.52	21.92	21.49	21.69
895	NYSE	BAH	Wed, Jun 11, 2014	22.04	22.16	21.59	21.72
894	NYSE	BAH	Tue, Jun 10, 2014	22.30	22.30	22.03	22.08
893	NYSE	BAH	Mon, Jun 9, 2014	22.19	22.37	22.13	22.29
892	NYSE	BAH	Fri, Jun 6, 2014	22.08	22.27	22.04	22.18
891	NYSE	BAH	Thu, Jun 5, 2014	22.88	22.88	22.13	22.22
890	NYSE	BAH	Wed, Jun 4, 2014	22.04	22.30	22.00	22.24
889	NYSE	BAH	Tue, Jun 3, 2014	22.09	22.34	21.99	22.04
888	NYSE	BAH	Mon, Jun 2, 2014	22.23	22.30	22.01	22.09
887	NYSE	BAH	Fri, May 30, 2014	22.12	22.25	21.96	22.13
886	NYSE	BAH	Thu, May 29, 2014	22.44	22.70	22.10	22.12
885	NYSE	BAH	Wed, May 28, 2014	23.72	23.95	23.51	23.63
884	NYSE	BAH	Tue, May 27, 2014	23.95	24.13	23.66	23.71
883	NYSE	BAH	Fri, May 23, 2014	23.45	24.04	23.30	23.97
882	NYSE	BAH	Thu, May 22, 2014	22.87	23.47	22.87	23.42
881	NYSE	BAH	Wed, May 21, 2014	23.23	23.35	21.55	22.17
880	NYSE	BAH	Tue, May 20, 2014	24.57	24.63	23.99	24.41
879	NYSE	BAH	Mon, May 19, 2014	24.61	24.75	24.50	24.55
878	NYSE	BAH	Fri, May 16, 2014	24.45	24.76	24.34	24.67
877	NYSE	BAH	Thu, May 15, 2014	24.55	24.60	23.92	24.51
876	NYSE	BAH	Wed, May 14, 2014	25.08	25.23	24.53	24.58
875	NYSE	BAH	Tue, May 13, 2014	24.93	25.32	24.89	25.00
874	NYSE	BAH	Mon, May 12, 2014	24.73	24.89	24.64	24.85
873	NYSE	BAH	Fri, May 9, 2014	24.27	24.65	24.03	24.62
872	NYSE	BAH	Thu, May 8, 2014	24.00	24.39	24.00	24.30
871	NYSE	BAH	Wed, May 7, 2014	23.81	24.02	23.51	24.01
870	NYSE	BAH	Tue, May 6, 2014	23.39	23.79	23.32	23.77
869	NYSE	BAH	Mon, May 5, 2014	23.34	23.55	23.15	23.42
868	NYSE	BAH	Fri, May 2, 2014	23.20	23.75	23.17	23.45
867	NYSE	BAH	Thu, May 1, 2014	23.25	23.42	23.05	23.18
866	NYSE	BAH	Wed, Apr 30, 2014	23.15	23.26	23.00	23.24
865	NYSE	BAH	Tue, Apr 29, 2014	22.72	23.24	22.70	23.17
864	NYSE	BAH	Mon, Apr 28, 2014	22.89	22.95	22.30	22.66
863	NYSE	BAH	Fri, Apr 25, 2014	22.53	22.95	22.52	22.82
862	NYSE	BAH	Thu, Apr 24, 2014	22.78	22.78	22.46	22.55
861	NYSE	BAH	Wed, Apr 23, 2014	22.37	22.72	22.29	22.63
860	NYSE	BAH	Tue, Apr 22, 2014	21.93	22.71	21.93	22.41
859	NYSE	BAH	Mon, Apr 21, 2014	22.13	22.26	21.84	21.90
858	NYSE	BAH	Thu, Apr 17, 2014	22.04	22.23	21.99	22.10
857	NYSE	BAH	Wed, Apr 16, 2014	21.67	22.14	21.62	22.02
856	NYSE	BAH	Tue, Apr 15, 2014	21.50	21.69	21.29	21.55
855	NYSE	BAH	Mon, Apr 14, 2014	21.49	21.55	21.26	21.44
854	NYSE	BAH	Fri, Apr 11, 2014	21.88	21.95	21.18	21.39
853	NYSE	BAH	Thu, Apr 10, 2014	22.16	22.26	21.81	21.94
852	NYSE	BAH	Wed, Apr 9, 2014	22.13	22.29	21.90	22.19
851	NYSE	BAH	Tue, Apr 8, 2014	21.94	22.15	21.81	21.96
850	NYSE	BAH	Mon, Apr 7, 2014	21.89	22.02	21.67	21.96
849	NYSE	BAH	Fri, Apr 4, 2014	22.40	22.49	21.91	21.98
848	NYSE	BAH	Thu, Apr 3, 2014	22.74	22.84	22.21	22.31
847	NYSE	BAH	Wed, Apr 2, 2014	22.42	22.84	22.30	22.84
846	NYSE	BAH	Tue, Apr 1, 2014	22.00	22.44	21.96	22.32
845	NYSE	BAH	Mon, Mar 31, 2014	21.84	22.03	21.67	22.00
844	NYSE	BAH	Fri, Mar 28, 2014	21.71	22.16	21.60	21.77
843	NYSE	BAH	Thu, Mar 27, 2014	22.00	22.00	21.64	21.71
842	NYSE	BAH	Wed, Mar 26, 2014	22.10	22.34	21.97	22.02
841	NYSE	BAH	Tue, Mar 25, 2014	21.75	22.07	21.72	22.02
840	NYSE	BAH	Mon, Mar 24, 2014	21.90	21.98	21.55	21.70
839	NYSE	BAH	Fri, Mar 21, 2014	22.06	22.25	21.81	21.84
838	NYSE	BAH	Thu, Mar 20, 2014	21.87	22.26	21.86	22.00
837	NYSE	BAH	Wed, Mar 19, 2014	21.77	22.09	21.70	21.92
836	NYSE	BAH	Tue, Mar 18, 2014	21.55	21.86	21.55	21.80
835	NYSE	BAH	Mon, Mar 17, 2014	21.82	21.90	21.47	21.49
834	NYSE	BAH	Fri, Mar 14, 2014	21.46	21.83	21.25	21.67
833	NYSE	BAH	Thu, Mar 13, 2014	21.79	21.88	21.41	21.45
832	NYSE	BAH	Wed, Mar 12, 2014	21.60	21.88	21.48	21.80
831	NYSE	BAH	Tue, Mar 11, 2014	21.92	21.94	21.72	21.75
830	NYSE	BAH	Mon, Mar 10, 2014	21.93	21.94	21.74	21.90
829	NYSE	BAH	Fri, Mar 7, 2014	21.82	22.02	21.75	21.88
828	NYSE	BAH	Thu, Mar 6, 2014	21.98	22.07	21.73	21.79
827	NYSE	BAH	Wed, Mar 5, 2014	22.21	22.21	21.86	21.89
826	NYSE	BAH	Tue, Mar 4, 2014	21.45	22.29	21.45	22.16
825	NYSE	BAH	Mon, Mar 3, 2014	20.80	21.40	20.75	21.30
824	NYSE	BAH	Fri, Feb 28, 2014	20.92	21.19	20.85	21.03
823	NYSE	BAH	Thu, Feb 27, 2014	20.54	20.88	20.46	20.83
822	NYSE	BAH	Wed, Feb 26, 2014	20.36	20.52	20.19	20.52
821	NYSE	BAH	Tue, Feb 25, 2014	20.42	20.48	20.21	20.28
820	NYSE	BAH	Mon, Feb 24, 2014	20.57	20.82	20.42	20.44
819	NYSE	BAH	Fri, Feb 21, 2014	19.88	20.83	19.72	20.52
818	NYSE	BAH	Thu, Feb 20, 2014	19.77	20.15	19.54	19.79
817	NYSE	BAH	Wed, Feb 19, 2014	19.31	19.58	19.27	19.34
816	NYSE	BAH	Tue, Feb 18, 2014	19.11	19.50	19.11	19.39
815	NYSE	BAH	Fri, Feb 14, 2014	19.12	19.24	18.99	19.16
814	NYSE	BAH	Thu, Feb 13, 2014	18.44	19.47	18.22	19.15
813	NYSE	BAH	Wed, Feb 12, 2014	18.35	18.51	18.23	18.28
812	NYSE	BAH	Tue, Feb 11, 2014	18.35	18.40	18.20	18.34
811	NYSE	BAH	Mon, Feb 10, 2014	18.32	18.38	18.20	18.26
810	NYSE	BAH	Fri, Feb 7, 2014	18.36	18.53	18.20	18.34
809	NYSE	BAH	Thu, Feb 6, 2014	18.44	18.69	18.18	18.25
808	NYSE	BAH	Wed, Feb 5, 2014	18.40	18.82	18.16	18.79
807	NYSE	BAH	Tue, Feb 4, 2014	18.14	18.73	18.00	18.48
806	NYSE	BAH	Mon, Feb 3, 2014	18.16	18.33	17.90	17.99
805	NYSE	BAH	Fri, Jan 31, 2014	17.20	18.58	17.20	18.28
804	NYSE	BAH	Wed, Jan 29, 2014	17.88	17.98	17.72	17.74
803	NYSE	BAH	Tue, Jan 28, 2014	17.92	18.17	17.90	18.02
802	NYSE	BAH	Mon, Jan 27, 2014	18.10	18.17	17.77	17.93
801	NYSE	BAH	Fri, Jan 24, 2014	18.41	18.41	17.89	18.06
800	NYSE	BAH	Thu, Jan 23, 2014	18.75	18.81	18.45	18.53
799	NYSE	BAH	Wed, Jan 22, 2014	18.99	19.09	18.83	18.84
798	NYSE	BAH	Tue, Jan 21, 2014	18.91	19.02	18.81	18.93
797	NYSE	BAH	Fri, Jan 17, 2014	18.90	19.00	18.75	18.81
796	NYSE	BAH	Thu, Jan 16, 2014	19.00	19.10	18.77	18.99
795	NYSE	BAH	Wed, Jan 15, 2014	19.02	19.18	18.99	19.15
794	NYSE	BAH	Tue, Jan 14, 2014	18.90	19.11	18.87	19.04
793	NYSE	BAH	Mon, Jan 13, 2014	18.91	19.15	18.80	18.91
792	NYSE	BAH	Fri, Jan 10, 2014	19.01	19.17	18.92	19.15
791	NYSE	BAH	Thu, Jan 9, 2014	19.09	19.16	18.97	19.07
790	NYSE	BAH	Wed, Jan 8, 2014	18.91	19.06	18.83	19.04
789	NYSE	BAH	Tue, Jan 7, 2014	18.76	19.02	18.76	18.96
788	NYSE	BAH	Mon, Jan 6, 2014	19.18	19.24	18.69	18.72
787	NYSE	BAH	Fri, Jan 3, 2014	18.79	19.21	18.73	19.10
786	NYSE	BAH	Thu, Jan 2, 2014	19.05	19.05	18.73	18.84
785	NYSE	BAH	Tue, Dec 31, 2013	18.91	19.15	18.87	19.15
784	NYSE	BAH	Mon, Dec 30, 2013	18.86	18.97	18.77	18.87
783	NYSE	BAH	Fri, Dec 27, 2013	18.87	19.00	18.81	18.92
782	NYSE	BAH	Thu, Dec 26, 2013	18.71	18.88	18.47	18.87
781	NYSE	BAH	Tue, Dec 24, 2013	18.48	18.68	18.45	18.60
780	NYSE	BAH	Mon, Dec 23, 2013	18.49	18.66	18.20	18.55
779	NYSE	BAH	Fri, Dec 20, 2013	17.65	18.47	17.65	18.47
778	NYSE	BAH	Thu, Dec 19, 2013	17.70	17.79	17.49	17.74
777	NYSE	BAH	Wed, Dec 18, 2013	17.61	17.69	17.35	17.67
776	NYSE	BAH	Tue, Dec 17, 2013	17.69	17.72	17.44	17.56
775	NYSE	BAH	Mon, Dec 16, 2013	17.40	17.73	17.32	17.66
774	NYSE	BAH	Fri, Dec 13, 2013	17.56	17.62	17.25	17.35
773	NYSE	BAH	Thu, Dec 12, 2013	17.47	17.58	17.39	17.47
772	NYSE	BAH	Wed, Dec 11, 2013	17.41	17.76	17.40	17.50
771	NYSE	BAH	Tue, Dec 10, 2013	17.28	17.49	17.20	17.39
770	NYSE	BAH	Mon, Dec 9, 2013	17.55	17.65	17.29	17.35
769	NYSE	BAH	Fri, Dec 6, 2013	17.42	17.66	17.42	17.51
768	NYSE	BAH	Thu, Dec 5, 2013	17.45	17.45	17.18	17.30
767	NYSE	BAH	Wed, Dec 4, 2013	17.37	17.54	17.23	17.41
766	NYSE	BAH	Tue, Dec 3, 2013	17.70	17.72	17.33	17.35
765	NYSE	BAH	Mon, Dec 2, 2013	17.56	18.13	17.50	17.72
764	NYSE	BAH	Fri, Nov 29, 2013	17.58	17.68	17.40	17.49
763	NYSE	BAH	Wed, Nov 27, 2013	17.50	17.65	17.40	17.48
762	NYSE	BAH	Tue, Nov 26, 2013	17.46	17.49	17.18	17.47
761	NYSE	BAH	Mon, Nov 25, 2013	17.81	17.84	17.51	17.51
760	NYSE	BAH	Fri, Nov 22, 2013	17.75	18.00	17.62	17.69
759	NYSE	BAH	Thu, Nov 21, 2013	17.59	17.71	17.51	17.67
758	NYSE	BAH	Wed, Nov 20, 2013	17.72	17.72	17.30	17.48
757	NYSE	BAH	Tue, Nov 19, 2013	17.45	17.70	17.43	17.62
756	NYSE	BAH	Mon, Nov 18, 2013	17.31	17.67	17.21	17.41
755	NYSE	BAH	Fri, Nov 15, 2013	17.53	17.65	17.00	17.27
754	NYSE	BAH	Thu, Nov 14, 2013	17.45	17.72	17.24	17.53
753	NYSE	BAH	Wed, Nov 13, 2013	17.23	17.55	17.14	17.54
752	NYSE	BAH	Tue, Nov 12, 2013	16.93	17.34	16.61	17.31
751	NYSE	BAH	Mon, Nov 11, 2013	17.67	17.83	17.54	17.54
750	NYSE	BAH	Fri, Nov 8, 2013	17.61	17.75	17.20	17.63
749	NYSE	BAH	Thu, Nov 7, 2013	17.60	17.91	17.57	17.59
748	NYSE	BAH	Wed, Nov 6, 2013	17.65	17.98	17.51	17.64
747	NYSE	BAH	Tue, Nov 5, 2013	18.74	18.89	18.61	18.70
746	NYSE	BAH	Mon, Nov 4, 2013	19.20	19.41	18.87	18.93
745	NYSE	BAH	Fri, Nov 1, 2013	19.69	19.79	18.93	19.19
744	NYSE	BAH	Thu, Oct 31, 2013	19.59	19.95	19.02	19.80
743	NYSE	BAH	Wed, Oct 30, 2013	20.00	20.55	19.02	19.58
742	NYSE	BAH	Tue, Oct 29, 2013	19.66	19.70	19.33	19.54
741	NYSE	BAH	Mon, Oct 28, 2013	19.50	19.62	19.04	19.58
740	NYSE	BAH	Fri, Oct 25, 2013	19.64	19.64	19.22	19.53
739	NYSE	BAH	Thu, Oct 24, 2013	19.40	19.60	19.19	19.51
738	NYSE	BAH	Wed, Oct 23, 2013	19.49	19.59	19.21	19.34
737	NYSE	BAH	Tue, Oct 22, 2013	19.60	19.74	19.54	19.68
736	NYSE	BAH	Mon, Oct 21, 2013	19.60	19.74	19.50	19.59
735	NYSE	BAH	Fri, Oct 18, 2013	19.28	19.62	19.22	19.60
734	NYSE	BAH	Thu, Oct 17, 2013	19.23	19.47	19.06	19.20
733	NYSE	BAH	Wed, Oct 16, 2013	18.97	19.37	18.97	19.24
732	NYSE	BAH	Tue, Oct 15, 2013	18.92	19.01	18.68	18.85
731	NYSE	BAH	Mon, Oct 14, 2013	18.83	19.11	18.70	18.96
730	NYSE	BAH	Fri, Oct 11, 2013	18.71	19.06	18.64	19.02
729	NYSE	BAH	Thu, Oct 10, 2013	18.48	18.83	18.44	18.70
728	NYSE	BAH	Wed, Oct 9, 2013	18.06	18.46	18.01	18.24
727	NYSE	BAH	Tue, Oct 8, 2013	18.57	18.57	18.00	18.03
726	NYSE	BAH	Mon, Oct 7, 2013	18.72	18.77	18.51	18.59
725	NYSE	BAH	Fri, Oct 4, 2013	18.70	18.99	18.70	18.89
724	NYSE	BAH	Thu, Oct 3, 2013	18.77	18.83	18.46	18.72
723	NYSE	BAH	Wed, Oct 2, 2013	18.98	19.13	18.80	18.84
722	NYSE	BAH	Tue, Oct 1, 2013	19.24	19.43	18.77	19.02
721	NYSE	BAH	Mon, Sep 30, 2013	19.24	19.53	19.02	19.32
720	NYSE	BAH	Fri, Sep 27, 2013	19.51	19.71	19.39	19.44
719	NYSE	BAH	Thu, Sep 26, 2013	19.53	19.72	19.50	19.65
718	NYSE	BAH	Wed, Sep 25, 2013	19.44	19.75	19.40	19.47
717	NYSE	BAH	Tue, Sep 24, 2013	19.24	19.54	19.22	19.47
716	NYSE	BAH	Mon, Sep 23, 2013	19.36	19.49	19.16	19.38
715	NYSE	BAH	Fri, Sep 20, 2013	19.45	19.57	19.30	19.41
714	NYSE	BAH	Thu, Sep 19, 2013	19.62	19.67	19.27	19.42
713	NYSE	BAH	Wed, Sep 18, 2013	19.65	19.80	19.42	19.53
712	NYSE	BAH	Tue, Sep 17, 2013	19.52	19.82	19.42	19.64
711	NYSE	BAH	Mon, Sep 16, 2013	19.35	19.66	19.25	19.47
710	NYSE	BAH	Fri, Sep 13, 2013	19.57	19.71	19.14	19.19
709	NYSE	BAH	Thu, Sep 12, 2013	19.53	19.75	19.44	19.52
708	NYSE	BAH	Wed, Sep 11, 2013	19.74	19.83	19.36	19.50
707	NYSE	BAH	Tue, Sep 10, 2013	19.78	19.90	19.62	19.72
706	NYSE	BAH	Mon, Sep 9, 2013	19.53	19.86	19.53	19.72
705	NYSE	BAH	Fri, Sep 6, 2013	19.48	19.63	19.02	19.54
704	NYSE	BAH	Thu, Sep 5, 2013	19.49	19.77	19.33	19.35
703	NYSE	BAH	Wed, Sep 4, 2013	19.80	19.86	19.31	19.43
702	NYSE	BAH	Tue, Sep 3, 2013	20.50	20.64	19.73	19.83
701	NYSE	BAH	Fri, Aug 30, 2013	20.82	20.82	20.14	20.23
700	NYSE	BAH	Thu, Aug 29, 2013	20.37	20.92	20.37	20.81
699	NYSE	BAH	Wed, Aug 28, 2013	20.30	20.54	20.04	20.37
698	NYSE	BAH	Tue, Aug 27, 2013	21.01	21.01	20.20	20.21
697	NYSE	BAH	Mon, Aug 26, 2013	20.88	21.42	20.82	21.30
696	NYSE	BAH	Fri, Aug 23, 2013	20.90	21.15	20.73	20.86
695	NYSE	BAH	Thu, Aug 22, 2013	20.70	20.90	20.62	20.89
694	NYSE	BAH	Wed, Aug 21, 2013	20.69	20.77	20.47	20.62
693	NYSE	BAH	Tue, Aug 20, 2013	20.33	20.93	20.29	20.81
692	NYSE	BAH	Mon, Aug 19, 2013	20.95	21.00	20.53	20.54
691	NYSE	BAH	Fri, Aug 16, 2013	20.27	20.94	20.25	20.90
690	NYSE	BAH	Thu, Aug 15, 2013	20.69	20.69	20.21	20.29
689	NYSE	BAH	Wed, Aug 14, 2013	20.87	21.00	20.82	20.85
688	NYSE	BAH	Tue, Aug 13, 2013	20.84	21.00	20.60	20.77
687	NYSE	BAH	Mon, Aug 12, 2013	20.48	20.88	20.32	20.76
686	NYSE	BAH	Fri, Aug 9, 2013	20.66	20.66	20.27	20.49
685	NYSE	BAH	Thu, Aug 8, 2013	20.49	20.81	20.33	20.60
684	NYSE	BAH	Wed, Aug 7, 2013	20.56	20.56	20.23	20.43
683	NYSE	BAH	Tue, Aug 6, 2013	20.35	20.70	20.02	20.52
682	NYSE	BAH	Mon, Aug 5, 2013	19.19	20.48	18.66	20.32
681	NYSE	BAH	Fri, Aug 2, 2013	21.00	21.06	20.79	21.00
680	NYSE	BAH	Thu, Aug 1, 2013	21.76	22.27	20.75	20.85
679	NYSE	BAH	Wed, Jul 31, 2013	20.15	21.50	19.97	21.38
678	NYSE	BAH	Tue, Jul 30, 2013	18.87	19.50	18.85	19.32
677	NYSE	BAH	Mon, Jul 29, 2013	18.70	18.96	18.70	18.84
676	NYSE	BAH	Fri, Jul 26, 2013	18.86	18.86	18.53	18.72
675	NYSE	BAH	Thu, Jul 25, 2013	18.84	18.98	18.81	18.89
674	NYSE	BAH	Wed, Jul 24, 2013	18.90	19.05	18.79	18.83
673	NYSE	BAH	Tue, Jul 23, 2013	18.98	19.24	18.74	18.74
672	NYSE	BAH	Mon, Jul 22, 2013	18.83	19.12	18.68	18.98
671	NYSE	BAH	Fri, Jul 19, 2013	18.70	18.91	18.66	18.79
670	NYSE	BAH	Thu, Jul 18, 2013	18.62	18.83	18.59	18.75
669	NYSE	BAH	Wed, Jul 17, 2013	18.48	19.10	18.11	18.63
668	NYSE	BAH	Tue, Jul 16, 2013	18.41	18.43	18.14	18.17
667	NYSE	BAH	Mon, Jul 15, 2013	18.50	18.62	18.24	18.40
666	NYSE	BAH	Fri, Jul 12, 2013	18.17	18.50	18.13	18.45
665	NYSE	BAH	Thu, Jul 11, 2013	18.19	18.40	18.02	18.15
664	NYSE	BAH	Wed, Jul 10, 2013	17.91	18.18	17.83	18.13
663	NYSE	BAH	Tue, Jul 9, 2013	17.93	17.95	17.80	17.88
662	NYSE	BAH	Mon, Jul 8, 2013	17.80	18.00	17.69	17.82
661	NYSE	BAH	Fri, Jul 5, 2013	17.77	17.92	17.62	17.77
660	NYSE	BAH	Wed, Jul 3, 2013	17.51	17.68	17.33	17.58
659	NYSE	BAH	Tue, Jul 2, 2013	17.61	17.72	17.40	17.61
658	NYSE	BAH	Mon, Jul 1, 2013	17.47	17.78	17.41	17.57
657	NYSE	BAH	Fri, Jun 28, 2013	17.40	17.62	17.31	17.38
656	NYSE	BAH	Thu, Jun 27, 2013	16.89	17.75	16.73	17.49
655	NYSE	BAH	Wed, Jun 26, 2013	16.72	16.91	16.54	16.74
654	NYSE	BAH	Tue, Jun 25, 2013	17.08	17.17	16.65	16.68
653	NYSE	BAH	Mon, Jun 24, 2013	16.96	17.15	16.66	16.91
652	NYSE	BAH	Fri, Jun 21, 2013	17.11	17.21	16.95	17.02
651	NYSE	BAH	Thu, Jun 20, 2013	17.10	17.34	16.84	17.05
650	NYSE	BAH	Wed, Jun 19, 2013	17.34	17.43	17.05	17.32
649	NYSE	BAH	Tue, Jun 18, 2013	17.19	17.43	17.18	17.30
648	NYSE	BAH	Mon, Jun 17, 2013	17.31	17.45	17.04	17.16
647	NYSE	BAH	Fri, Jun 14, 2013	16.75	17.19	16.69	17.09
646	NYSE	BAH	Thu, Jun 13, 2013	16.50	17.14	16.50	16.76
645	NYSE	BAH	Wed, Jun 12, 2013	16.97	16.97	16.51	16.54
644	NYSE	BAH	Tue, Jun 11, 2013	17.39	17.48	17.11	17.14
643	NYSE	BAH	Mon, Jun 10, 2013	17.63	17.72	17.10	17.54
642	NYSE	BAH	Fri, Jun 7, 2013	17.90	18.25	17.75	18.00
641	NYSE	BAH	Thu, Jun 6, 2013	17.38	17.89	17.38	17.82
640	NYSE	BAH	Wed, Jun 5, 2013	17.73	17.87	17.48	17.48
639	NYSE	BAH	Tue, Jun 4, 2013	17.42	17.95	17.42	17.83
638	NYSE	BAH	Mon, Jun 3, 2013	17.45	17.55	17.29	17.46
637	NYSE	BAH	Fri, May 31, 2013	17.27	17.60	17.16	17.44
636	NYSE	BAH	Thu, May 30, 2013	17.40	17.45	17.16	17.26
635	NYSE	BAH	Wed, May 29, 2013	17.73	17.81	17.27	17.41
634	NYSE	BAH	Tue, May 28, 2013	18.21	18.53	17.79	17.86
633	NYSE	BAH	Fri, May 24, 2013	18.33	18.65	17.98	18.65
632	NYSE	BAH	Thu, May 23, 2013	18.37	18.56	18.27	18.35
631	NYSE	BAH	Wed, May 22, 2013	17.57	18.74	17.07	18.38
630	NYSE	BAH	Tue, May 21, 2013	16.88	17.00	16.75	16.97
629	NYSE	BAH	Mon, May 20, 2013	16.53	16.93	16.43	16.85
628	NYSE	BAH	Fri, May 17, 2013	16.24	16.65	16.19	16.52
627	NYSE	BAH	Thu, May 16, 2013	16.10	16.27	16.07	16.17
626	NYSE	BAH	Wed, May 15, 2013	16.27	16.35	16.16	16.17
625	NYSE	BAH	Tue, May 14, 2013	16.06	16.40	15.99	16.32
624	NYSE	BAH	Mon, May 13, 2013	16.01	16.22	15.93	16.05
623	NYSE	BAH	Fri, May 10, 2013	16.18	16.20	16.00	16.05
622	NYSE	BAH	Thu, May 9, 2013	16.18	16.22	16.01	16.18
621	NYSE	BAH	Wed, May 8, 2013	15.52	16.22	15.44	16.20
620	NYSE	BAH	Tue, May 7, 2013	15.32	15.51	15.31	15.50
619	NYSE	BAH	Mon, May 6, 2013	15.52	15.56	15.11	15.32
618	NYSE	BAH	Fri, May 3, 2013	15.40	15.67	15.30	15.47
617	NYSE	BAH	Thu, May 2, 2013	15.32	15.32	14.91	15.27
616	NYSE	BAH	Wed, May 1, 2013	15.13	15.44	15.02	15.23
615	NYSE	BAH	Tue, Apr 30, 2013	15.04	15.27	14.94	15.19
614	NYSE	BAH	Mon, Apr 29, 2013	14.62	15.00	14.57	15.00
613	NYSE	BAH	Fri, Apr 26, 2013	14.53	14.73	14.41	14.52
612	NYSE	BAH	Thu, Apr 25, 2013	14.41	14.72	14.38	14.54
611	NYSE	BAH	Wed, Apr 24, 2013	14.20	14.40	14.18	14.39
610	NYSE	BAH	Tue, Apr 23, 2013	13.99	14.22	13.94	14.21
609	NYSE	BAH	Mon, Apr 22, 2013	13.86	13.95	13.67	13.88
608	NYSE	BAH	Fri, Apr 19, 2013	13.89	13.91	13.73	13.86
607	NYSE	BAH	Thu, Apr 18, 2013	13.78	13.88	13.66	13.82
606	NYSE	BAH	Wed, Apr 17, 2013	13.64	13.73	13.55	13.70
605	NYSE	BAH	Tue, Apr 16, 2013	13.71	13.88	13.64	13.76
604	NYSE	BAH	Mon, Apr 15, 2013	14.00	14.01	13.51	13.62
603	NYSE	BAH	Fri, Apr 12, 2013	13.99	14.06	13.94	14.03
602	NYSE	BAH	Thu, Apr 11, 2013	14.12	14.25	14.01	14.03
601	NYSE	BAH	Wed, Apr 10, 2013	13.74	14.37	13.74	14.14
600	NYSE	BAH	Tue, Apr 9, 2013	13.42	13.79	13.33	13.73
599	NYSE	BAH	Mon, Apr 8, 2013	13.07	13.41	13.03	13.39
598	NYSE	BAH	Fri, Apr 5, 2013	12.85	13.11	12.66	13.07
597	NYSE	BAH	Thu, Apr 4, 2013	12.93	13.00	12.79	12.99
596	NYSE	BAH	Wed, Apr 3, 2013	13.38	13.38	12.87	12.90
595	NYSE	BAH	Tue, Apr 2, 2013	13.55	13.56	13.25	13.38
594	NYSE	BAH	Mon, Apr 1, 2013	13.45	13.48	13.19	13.45
593	NYSE	BAH	Thu, Mar 28, 2013	13.19	13.56	13.14	13.44
592	NYSE	BAH	Wed, Mar 27, 2013	13.22	13.23	13.11	13.23
591	NYSE	BAH	Tue, Mar 26, 2013	13.06	13.33	13.05	13.30
590	NYSE	BAH	Mon, Mar 25, 2013	13.30	13.30	12.97	13.05
589	NYSE	BAH	Fri, Mar 22, 2013	13.51	13.56	13.19	13.27
588	NYSE	BAH	Thu, Mar 21, 2013	13.22	13.57	13.17	13.47
587	NYSE	BAH	Wed, Mar 20, 2013	13.29	13.40	13.27	13.29
586	NYSE	BAH	Tue, Mar 19, 2013	13.31	13.36	13.23	13.23
585	NYSE	BAH	Mon, Mar 18, 2013	13.04	13.32	12.98	13.29
584	NYSE	BAH	Fri, Mar 15, 2013	12.70	13.24	12.70	13.21
583	NYSE	BAH	Thu, Mar 14, 2013	12.65	12.80	12.63	12.76
582	NYSE	BAH	Wed, Mar 13, 2013	12.65	12.70	12.54	12.59
581	NYSE	BAH	Tue, Mar 12, 2013	12.62	12.75	12.57	12.63
580	NYSE	BAH	Mon, Mar 11, 2013	12.73	12.73	12.58	12.63
579	NYSE	BAH	Fri, Mar 8, 2013	12.74	12.78	12.66	12.75
578	NYSE	BAH	Thu, Mar 7, 2013	12.61	12.65	12.57	12.65
577	NYSE	BAH	Wed, Mar 6, 2013	12.70	12.71	12.53	12.59
576	NYSE	BAH	Tue, Mar 5, 2013	12.63	12.75	12.59	12.69
575	NYSE	BAH	Mon, Mar 4, 2013	12.62	12.68	12.51	12.60
574	NYSE	BAH	Fri, Mar 1, 2013	12.75	12.87	12.51	12.65
573	NYSE	BAH	Thu, Feb 28, 2013	12.96	13.10	12.70	12.80
572	NYSE	BAH	Wed, Feb 27, 2013	12.77	13.03	12.77	13.00
571	NYSE	BAH	Tue, Feb 26, 2013	12.83	12.89	12.65	12.79
570	NYSE	BAH	Mon, Feb 25, 2013	12.89	12.94	12.76	12.80
569	NYSE	BAH	Fri, Feb 22, 2013	12.80	12.93	12.80	12.87
568	NYSE	BAH	Thu, Feb 21, 2013	12.93	12.94	12.54	12.76
567	NYSE	BAH	Wed, Feb 20, 2013	13.17	13.17	12.88	12.95
566	NYSE	BAH	Tue, Feb 19, 2013	12.85	13.20	12.84	13.19
565	NYSE	BAH	Fri, Feb 15, 2013	12.73	12.95	12.64	12.82
564	NYSE	BAH	Thu, Feb 14, 2013	12.95	12.98	12.70	12.76
563	NYSE	BAH	Wed, Feb 13, 2013	13.24	13.34	12.98	13.00
562	NYSE	BAH	Tue, Feb 12, 2013	13.18	13.40	13.00	13.25
561	NYSE	BAH	Mon, Feb 11, 2013	13.30	13.38	13.12	13.14
560	NYSE	BAH	Fri, Feb 8, 2013	13.32	13.50	13.18	13.30
559	NYSE	BAH	Thu, Feb 7, 2013	13.35	13.49	13.07	13.30
558	NYSE	BAH	Wed, Feb 6, 2013	13.51	13.65	13.40	13.40
557	NYSE	BAH	Tue, Feb 5, 2013	13.40	13.64	13.40	13.56
556	NYSE	BAH	Mon, Feb 4, 2013	13.70	13.70	13.25	13.36
555	NYSE	BAH	Fri, Feb 1, 2013	13.88	13.93	13.74	13.84
554	NYSE	BAH	Thu, Jan 31, 2013	13.69	13.92	13.39	13.86
553	NYSE	BAH	Wed, Jan 30, 2013	14.22	14.27	13.74	13.80
552	NYSE	BAH	Tue, Jan 29, 2013	14.55	14.61	14.16	14.59
551	NYSE	BAH	Mon, Jan 28, 2013	14.80	14.87	14.38	14.59
550	NYSE	BAH	Fri, Jan 25, 2013	14.66	14.88	14.64	14.76
549	NYSE	BAH	Thu, Jan 24, 2013	14.54	14.67	14.47	14.60
548	NYSE	BAH	Wed, Jan 23, 2013	14.60	14.62	14.35	14.48
547	NYSE	BAH	Tue, Jan 22, 2013	14.56	14.69	14.52	14.63
546	NYSE	BAH	Fri, Jan 18, 2013	14.53	14.67	14.40	14.59
545	NYSE	BAH	Thu, Jan 17, 2013	14.36	14.75	14.29	14.54
544	NYSE	BAH	Wed, Jan 16, 2013	14.42	14.65	14.23	14.30
543	NYSE	BAH	Tue, Jan 15, 2013	14.33	14.47	14.15	14.47
542	NYSE	BAH	Mon, Jan 14, 2013	14.45	14.45	14.23	14.37
541	NYSE	BAH	Fri, Jan 11, 2013	14.68	14.84	14.37	14.47
540	NYSE	BAH	Thu, Jan 10, 2013	14.34	14.82	14.18	14.75
539	NYSE	BAH	Wed, Jan 9, 2013	14.89	15.22	14.82	15.19
538	NYSE	BAH	Tue, Jan 8, 2013	14.73	14.91	14.63	14.85
537	NYSE	BAH	Mon, Jan 7, 2013	14.76	14.80	14.51	14.79
536	NYSE	BAH	Fri, Jan 4, 2013	14.56	14.92	14.51	14.86
535	NYSE	BAH	Thu, Jan 3, 2013	14.42	14.64	14.28	14.57
534	NYSE	BAH	Wed, Jan 2, 2013	14.10	14.56	14.02	14.49
533	NYSE	BAH	Mon, Dec 31, 2012	13.60	13.95	13.52	13.92
532	NYSE	BAH	Fri, Dec 28, 2012	13.62	13.85	13.57	13.61
531	NYSE	BAH	Thu, Dec 27, 2012	13.84	13.91	13.47	13.72
530	NYSE	BAH	Wed, Dec 26, 2012	14.02	14.08	13.84	13.88
529	NYSE	BAH	Mon, Dec 24, 2012	14.09	14.25	14.00	14.02
528	NYSE	BAH	Fri, Dec 21, 2012	14.00	14.17	13.94	14.15
527	NYSE	BAH	Thu, Dec 20, 2012	14.18	14.32	13.96	14.14
526	NYSE	BAH	Wed, Dec 19, 2012	14.25	14.37	14.13	14.23
525	NYSE	BAH	Tue, Dec 18, 2012	14.18	14.28	14.05	14.27
524	NYSE	BAH	Mon, Dec 17, 2012	14.18	14.33	14.02	14.17
523	NYSE	BAH	Fri, Dec 14, 2012	14.25	14.31	14.07	14.10
522	NYSE	BAH	Thu, Dec 13, 2012	14.42	14.58	14.17	14.27
521	NYSE	BAH	Wed, Dec 12, 2012	14.61	14.65	14.29	14.42
520	NYSE	BAH	Tue, Dec 11, 2012	14.73	14.77	14.32	14.54
519	NYSE	BAH	Mon, Dec 10, 2012	14.28	14.74	14.17	14.66
518	NYSE	BAH	Fri, Dec 7, 2012	14.36	14.54	14.16	14.28
517	NYSE	BAH	Thu, Dec 6, 2012	13.91	14.33	13.85	14.30
516	NYSE	BAH	Wed, Dec 5, 2012	14.05	14.13	13.84	13.95
515	NYSE	BAH	Tue, Dec 4, 2012	13.95	14.13	13.95	14.09
514	NYSE	BAH	Mon, Dec 3, 2012	14.09	14.09	13.89	14.00
513	NYSE	BAH	Fri, Nov 30, 2012	14.05	14.08	13.78	14.01
512	NYSE	BAH	Thu, Nov 29, 2012	14.04	14.08	13.94	14.04
511	NYSE	BAH	Wed, Nov 28, 2012	13.99	14.05	13.83	14.00
510	NYSE	BAH	Tue, Nov 27, 2012	14.21	14.21	13.99	14.06
509	NYSE	BAH	Mon, Nov 26, 2012	14.09	14.33	14.05	14.19
508	NYSE	BAH	Fri, Nov 23, 2012	13.89	14.21	13.88	14.14
507	NYSE	BAH	Wed, Nov 21, 2012	13.86	14.00	13.80	13.88
506	NYSE	BAH	Tue, Nov 20, 2012	13.80	13.97	13.75	13.89
505	NYSE	BAH	Mon, Nov 19, 2012	13.74	13.99	13.69	13.77
504	NYSE	BAH	Fri, Nov 16, 2012	13.46	13.66	13.39	13.65
503	NYSE	BAH	Thu, Nov 15, 2012	13.56	13.82	13.42	13.45
502	NYSE	BAH	Wed, Nov 14, 2012	13.88	14.05	13.53	13.63
501	NYSE	BAH	Tue, Nov 13, 2012	13.65	14.00	13.52	13.88
500	NYSE	BAH	Mon, Nov 12, 2012	13.77	13.96	13.66	13.68
499	NYSE	BAH	Fri, Nov 9, 2012	13.74	13.89	13.63	13.78
498	NYSE	BAH	Thu, Nov 8, 2012	13.56	13.84	13.42	13.73
497	NYSE	BAH	Wed, Nov 7, 2012	14.00	14.19	13.56	13.65
496	NYSE	BAH	Tue, Nov 6, 2012	14.18	14.21	13.95	14.18
495	NYSE	BAH	Mon, Nov 5, 2012	14.07	14.32	14.00	14.13
494	NYSE	BAH	Fri, Nov 2, 2012	14.28	14.29	13.99	14.13
493	NYSE	BAH	Thu, Nov 1, 2012	13.61	14.23	13.46	14.21
492	NYSE	BAH	Wed, Oct 31, 2012	12.64	13.61	12.58	13.38
491	NYSE	BAH	Fri, Oct 26, 2012	12.37	12.63	12.34	12.55
490	NYSE	BAH	Thu, Oct 25, 2012	12.37	12.53	12.19	12.36
489	NYSE	BAH	Wed, Oct 24, 2012	12.46	12.84	12.21	12.28
488	NYSE	BAH	Tue, Oct 23, 2012	12.38	12.40	12.12	12.26
487	NYSE	BAH	Mon, Oct 22, 2012	12.37	12.49	12.29	12.37
486	NYSE	BAH	Fri, Oct 19, 2012	12.72	12.77	12.33	12.35
485	NYSE	BAH	Thu, Oct 18, 2012	12.87	12.87	12.67	12.67
484	NYSE	BAH	Wed, Oct 17, 2012	12.96	13.10	12.87	12.88
483	NYSE	BAH	Tue, Oct 16, 2012	12.95	13.16	12.67	12.97
482	NYSE	BAH	Mon, Oct 15, 2012	12.69	12.88	12.61	12.74
481	NYSE	BAH	Fri, Oct 12, 2012	12.74	12.79	12.59	12.69
480	NYSE	BAH	Thu, Oct 11, 2012	12.60	12.80	12.60	12.72
479	NYSE	BAH	Wed, Oct 10, 2012	12.55	12.93	12.46	12.54
478	NYSE	BAH	Tue, Oct 9, 2012	13.12	13.16	12.86	13.01
477	NYSE	BAH	Mon, Oct 8, 2012	13.14	13.24	12.90	13.17
476	NYSE	BAH	Fri, Oct 5, 2012	13.22	13.38	13.11	13.18
475	NYSE	BAH	Thu, Oct 4, 2012	13.11	13.26	12.90	13.21
474	NYSE	BAH	Wed, Oct 3, 2012	13.86	13.92	13.61	13.81
473	NYSE	BAH	Tue, Oct 2, 2012	13.88	13.97	13.81	13.87
472	NYSE	BAH	Mon, Oct 1, 2012	13.86	13.95	13.80	13.84
471	NYSE	BAH	Fri, Sep 28, 2012	13.79	13.91	13.72	13.85
470	NYSE	BAH	Thu, Sep 27, 2012	13.89	13.94	13.75	13.84
469	NYSE	BAH	Wed, Sep 26, 2012	13.72	13.76	13.36	13.76
468	NYSE	BAH	Tue, Sep 25, 2012	13.92	14.00	13.70	13.75
467	NYSE	BAH	Mon, Sep 24, 2012	13.73	14.01	13.73	13.92
466	NYSE	BAH	Fri, Sep 21, 2012	13.76	13.89	13.61	13.80
465	NYSE	BAH	Thu, Sep 20, 2012	13.62	13.78	13.58	13.73
464	NYSE	BAH	Wed, Sep 19, 2012	13.43	13.87	13.40	13.79
463	NYSE	BAH	Tue, Sep 18, 2012	13.54	13.63	13.48	13.60
462	NYSE	BAH	Mon, Sep 17, 2012	13.59	13.71	13.46	13.61
461	NYSE	BAH	Fri, Sep 14, 2012	13.37	13.68	13.23	13.65
460	NYSE	BAH	Thu, Sep 13, 2012	13.01	13.41	12.99	13.33
459	NYSE	BAH	Wed, Sep 12, 2012	13.32	13.40	13.15	13.35
458	NYSE	BAH	Tue, Sep 11, 2012	13.20	13.46	13.08	13.25
457	NYSE	BAH	Mon, Sep 10, 2012	12.57	13.46	12.50	13.18
456	NYSE	BAH	Fri, Sep 7, 2012	12.28	12.52	12.21	12.51
455	NYSE	BAH	Thu, Sep 6, 2012	12.02	12.32	12.00	12.24
454	NYSE	BAH	Wed, Sep 5, 2012	12.08	12.19	11.86	11.90
453	NYSE	BAH	Tue, Sep 4, 2012	12.01	12.42	11.85	12.04
452	NYSE	BAH	Fri, Aug 31, 2012	18.62	18.62	17.97	18.36
451	NYSE	BAH	Thu, Aug 30, 2012	18.47	18.60	18.33	18.49
450	NYSE	BAH	Wed, Aug 29, 2012	18.52	18.71	18.51	18.60
449	NYSE	BAH	Tue, Aug 28, 2012	18.48	18.72	18.40	18.59
448	NYSE	BAH	Mon, Aug 27, 2012	18.49	18.75	18.41	18.57
447	NYSE	BAH	Fri, Aug 24, 2012	18.22	18.52	18.04	18.40
446	NYSE	BAH	Thu, Aug 23, 2012	18.34	18.34	18.01	18.21
445	NYSE	BAH	Wed, Aug 22, 2012	18.44	18.44	18.26	18.33
444	NYSE	BAH	Tue, Aug 21, 2012	18.49	18.66	18.33	18.42
443	NYSE	BAH	Mon, Aug 20, 2012	18.85	18.87	18.37	18.51
442	NYSE	BAH	Fri, Aug 17, 2012	18.98	19.04	18.80	18.89
441	NYSE	BAH	Thu, Aug 16, 2012	19.03	19.14	18.78	18.97
440	NYSE	BAH	Wed, Aug 15, 2012	19.00	19.23	18.94	19.06
439	NYSE	BAH	Tue, Aug 14, 2012	19.00	19.00	18.85	18.96
438	NYSE	BAH	Mon, Aug 13, 2012	18.67	19.00	18.66	18.98
437	NYSE	BAH	Fri, Aug 10, 2012	18.54	18.79	18.48	18.66
436	NYSE	BAH	Thu, Aug 9, 2012	18.10	18.60	18.05	18.60
435	NYSE	BAH	Wed, Aug 8, 2012	17.94	18.10	17.72	18.06
434	NYSE	BAH	Tue, Aug 7, 2012	17.73	17.95	17.71	17.89
433	NYSE	BAH	Mon, Aug 6, 2012	17.49	17.96	17.45	17.77
432	NYSE	BAH	Fri, Aug 3, 2012	17.50	17.73	17.37	17.45
431	NYSE	BAH	Thu, Aug 2, 2012	17.44	17.63	17.21	17.32
430	NYSE	BAH	Wed, Aug 1, 2012	17.66	17.96	17.20	17.50
429	NYSE	BAH	Tue, Jul 31, 2012	17.24	17.80	17.16	17.43
428	NYSE	BAH	Mon, Jul 30, 2012	16.92	17.31	16.89	17.26
427	NYSE	BAH	Fri, Jul 27, 2012	16.54	17.02	16.40	16.89
426	NYSE	BAH	Thu, Jul 26, 2012	16.60	16.60	16.37	16.45
425	NYSE	BAH	Wed, Jul 25, 2012	16.64	16.66	16.46	16.50
424	NYSE	BAH	Tue, Jul 24, 2012	16.84	16.94	16.50	16.65
423	NYSE	BAH	Mon, Jul 23, 2012	17.03	17.03	16.61	16.82
422	NYSE	BAH	Fri, Jul 20, 2012	17.14	17.39	16.98	17.25
421	NYSE	BAH	Thu, Jul 19, 2012	17.11	17.29	17.02	17.24
420	NYSE	BAH	Wed, Jul 18, 2012	17.05	17.23	16.85	17.13
419	NYSE	BAH	Tue, Jul 17, 2012	16.99	17.14	16.64	17.05
418	NYSE	BAH	Mon, Jul 16, 2012	16.92	17.07	16.53	16.92
417	NYSE	BAH	Fri, Jul 13, 2012	17.03	17.65	16.88	17.06
416	NYSE	BAH	Thu, Jul 12, 2012	16.51	17.25	16.17	16.99
415	NYSE	BAH	Wed, Jul 11, 2012	14.77	17.41	14.71	16.76
414	NYSE	BAH	Tue, Jul 10, 2012	14.74	14.91	14.62	14.76
413	NYSE	BAH	Mon, Jul 9, 2012	14.59	14.97	14.42	14.72
412	NYSE	BAH	Fri, Jul 6, 2012	14.74	14.82	14.53	14.67
411	NYSE	BAH	Thu, Jul 5, 2012	14.94	15.00	14.71	14.83
410	NYSE	BAH	Tue, Jul 3, 2012	14.82	15.00	14.72	14.99
409	NYSE	BAH	Mon, Jul 2, 2012	15.16	15.22	14.70	14.80
408	NYSE	BAH	Fri, Jun 29, 2012	15.04	15.28	15.00	15.28
407	NYSE	BAH	Thu, Jun 28, 2012	14.77	15.13	14.77	14.92
406	NYSE	BAH	Wed, Jun 27, 2012	14.44	14.98	14.38	14.88
405	NYSE	BAH	Tue, Jun 26, 2012	14.43	14.43	14.29	14.40
404	NYSE	BAH	Mon, Jun 25, 2012	14.67	14.67	14.30	14.32
403	NYSE	BAH	Fri, Jun 22, 2012	14.79	14.88	14.69	14.69
402	NYSE	BAH	Thu, Jun 21, 2012	14.98	15.16	14.69	14.69
401	NYSE	BAH	Wed, Jun 20, 2012	15.02	15.12	14.90	14.94
400	NYSE	BAH	Tue, Jun 19, 2012	15.19	15.19	14.80	15.07
399	NYSE	BAH	Mon, Jun 18, 2012	15.25	15.50	15.19	15.24
398	NYSE	BAH	Fri, Jun 15, 2012	15.27	15.47	15.21	15.25
397	NYSE	BAH	Thu, Jun 14, 2012	15.32	15.56	15.25	15.31
396	NYSE	BAH	Wed, Jun 13, 2012	15.46	15.64	15.19	15.26
395	NYSE	BAH	Tue, Jun 12, 2012	15.34	15.57	15.17	15.46
394	NYSE	BAH	Mon, Jun 11, 2012	15.70	15.75	15.24	15.30
393	NYSE	BAH	Fri, Jun 8, 2012	15.59	15.69	15.25	15.64
392	NYSE	BAH	Thu, Jun 7, 2012	14.69	15.92	14.69	15.56
391	NYSE	BAH	Wed, Jun 6, 2012	16.41	16.90	16.33	16.90
390	NYSE	BAH	Tue, Jun 5, 2012	16.29	16.56	16.05	16.33
389	NYSE	BAH	Mon, Jun 4, 2012	16.46	16.46	16.01	16.28
388	NYSE	BAH	Fri, Jun 1, 2012	16.17	16.53	15.97	16.44
387	NYSE	BAH	Thu, May 31, 2012	16.55	16.64	15.77	16.21
386	NYSE	BAH	Wed, May 30, 2012	16.20	17.19	15.70	16.86
385	NYSE	BAH	Tue, May 29, 2012	15.03	15.08	14.84	14.88
384	NYSE	BAH	Fri, May 25, 2012	15.25	15.25	14.87	14.98
383	NYSE	BAH	Thu, May 24, 2012	15.10	15.29	14.96	15.23
382	NYSE	BAH	Wed, May 23, 2012	15.28	15.30	14.85	15.10
381	NYSE	BAH	Tue, May 22, 2012	15.41	15.53	15.22	15.29
380	NYSE	BAH	Mon, May 21, 2012	15.31	15.42	14.97	15.41
379	NYSE	BAH	Fri, May 18, 2012	15.48	15.64	15.28	15.29
378	NYSE	BAH	Thu, May 17, 2012	15.40	15.54	15.27	15.47
377	NYSE	BAH	Wed, May 16, 2012	15.32	15.60	15.25	15.41
376	NYSE	BAH	Tue, May 15, 2012	15.03	15.21	15.00	15.19
375	NYSE	BAH	Mon, May 14, 2012	14.95	15.11	14.87	15.05
374	NYSE	BAH	Fri, May 11, 2012	14.87	15.20	14.83	15.10
373	NYSE	BAH	Thu, May 10, 2012	14.94	14.98	14.70	14.87
372	NYSE	BAH	Wed, May 9, 2012	15.34	15.34	14.82	14.85
371	NYSE	BAH	Tue, May 8, 2012	15.74	15.98	15.39	15.48
370	NYSE	BAH	Mon, May 7, 2012	16.38	16.44	16.02	16.34
369	NYSE	BAH	Fri, May 4, 2012	16.73	16.76	16.15	16.38
368	NYSE	BAH	Thu, May 3, 2012	17.11	17.11	16.36	16.80
367	NYSE	BAH	Wed, May 2, 2012	17.52	17.65	17.11	17.16
366	NYSE	BAH	Tue, May 1, 2012	17.10	17.87	16.98	17.62
365	NYSE	BAH	Mon, Apr 30, 2012	17.17	17.30	17.07	17.10
364	NYSE	BAH	Fri, Apr 27, 2012	17.15	17.35	17.10	17.23
363	NYSE	BAH	Thu, Apr 26, 2012	17.12	17.29	17.08	17.13
362	NYSE	BAH	Wed, Apr 25, 2012	17.19	17.25	17.10	17.14
361	NYSE	BAH	Tue, Apr 24, 2012	17.03	17.15	16.97	17.02
360	NYSE	BAH	Mon, Apr 23, 2012	16.96	17.04	16.78	17.01
359	NYSE	BAH	Fri, Apr 20, 2012	17.14	17.25	17.03	17.10
358	NYSE	BAH	Thu, Apr 19, 2012	16.89	17.15	16.73	17.05
357	NYSE	BAH	Wed, Apr 18, 2012	17.00	17.00	16.77	16.86
356	NYSE	BAH	Tue, Apr 17, 2012	17.05	17.10	16.92	17.04
355	NYSE	BAH	Mon, Apr 16, 2012	17.02	17.08	16.67	17.00
354	NYSE	BAH	Fri, Apr 13, 2012	16.96	16.96	16.78	16.85
353	NYSE	BAH	Thu, Apr 12, 2012	16.73	17.05	16.73	16.98
352	NYSE	BAH	Wed, Apr 11, 2012	16.73	16.81	16.60	16.76
351	NYSE	BAH	Tue, Apr 10, 2012	16.90	16.91	16.45	16.65
350	NYSE	BAH	Mon, Apr 9, 2012	16.92	16.93	16.70	16.93
349	NYSE	BAH	Thu, Apr 5, 2012	16.94	17.20	16.90	17.19
348	NYSE	BAH	Wed, Apr 4, 2012	16.95	17.06	16.64	17.01
347	NYSE	BAH	Tue, Apr 3, 2012	17.39	17.66	17.05	17.09
346	NYSE	BAH	Mon, Apr 2, 2012	16.97	17.36	16.87	17.29
345	NYSE	BAH	Fri, Mar 30, 2012	17.21	17.21	16.99	17.03
344	NYSE	BAH	Thu, Mar 29, 2012	16.92	17.21	16.71	17.15
343	NYSE	BAH	Wed, Mar 28, 2012	17.34	17.41	16.96	17.01
342	NYSE	BAH	Tue, Mar 27, 2012	17.50	17.51	17.28	17.29
341	NYSE	BAH	Mon, Mar 26, 2012	17.56	17.76	17.47	17.48
340	NYSE	BAH	Fri, Mar 23, 2012	17.50	17.57	17.42	17.47
339	NYSE	BAH	Thu, Mar 22, 2012	17.46	17.58	17.41	17.52
338	NYSE	BAH	Wed, Mar 21, 2012	17.32	17.67	17.29	17.58
337	NYSE	BAH	Tue, Mar 20, 2012	17.24	17.36	17.10	17.29
336	NYSE	BAH	Mon, Mar 19, 2012	17.19	17.48	17.11	17.28
335	NYSE	BAH	Fri, Mar 16, 2012	17.15	17.27	17.09	17.16
334	NYSE	BAH	Thu, Mar 15, 2012	17.06	17.25	16.94	17.17
333	NYSE	BAH	Wed, Mar 14, 2012	16.95	17.35	16.76	17.10
332	NYSE	BAH	Tue, Mar 13, 2012	17.34	17.36	16.84	16.97
331	NYSE	BAH	Mon, Mar 12, 2012	17.52	17.65	17.48	17.52
330	NYSE	BAH	Fri, Mar 9, 2012	17.56	17.82	17.42	17.52
329	NYSE	BAH	Thu, Mar 8, 2012	17.53	17.64	17.38	17.60
328	NYSE	BAH	Wed, Mar 7, 2012	17.45	17.51	17.21	17.42
327	NYSE	BAH	Tue, Mar 6, 2012	17.55	17.60	17.33	17.41
326	NYSE	BAH	Mon, Mar 5, 2012	17.71	17.79	17.63	17.71
325	NYSE	BAH	Fri, Mar 2, 2012	18.01	18.09	17.68	17.74
324	NYSE	BAH	Thu, Mar 1, 2012	18.57	18.57	17.93	18.00
323	NYSE	BAH	Wed, Feb 29, 2012	18.47	18.49	18.25	18.41
322	NYSE	BAH	Tue, Feb 28, 2012	18.44	18.49	18.30	18.48
321	NYSE	BAH	Mon, Feb 27, 2012	18.27	18.47	18.24	18.40
320	NYSE	BAH	Fri, Feb 24, 2012	18.36	18.44	18.17	18.39
319	NYSE	BAH	Thu, Feb 23, 2012	18.17	18.37	18.11	18.34
318	NYSE	BAH	Wed, Feb 22, 2012	18.00	18.19	17.98	18.17
317	NYSE	BAH	Tue, Feb 21, 2012	18.03	18.10	17.85	18.06
316	NYSE	BAH	Fri, Feb 17, 2012	18.05	18.05	17.77	17.94
315	NYSE	BAH	Thu, Feb 16, 2012	17.85	18.03	17.81	18.02
314	NYSE	BAH	Wed, Feb 15, 2012	17.96	18.03	17.75	17.86
313	NYSE	BAH	Tue, Feb 14, 2012	17.79	18.00	17.70	17.90
312	NYSE	BAH	Mon, Feb 13, 2012	17.75	17.87	17.65	17.85
311	NYSE	BAH	Fri, Feb 10, 2012	17.67	17.80	17.44	17.66
310	NYSE	BAH	Thu, Feb 9, 2012	17.74	17.81	17.58	17.81
309	NYSE	BAH	Wed, Feb 8, 2012	17.73	18.03	17.59	17.82
308	NYSE	BAH	Tue, Feb 7, 2012	17.71	17.78	17.40	17.66
307	NYSE	BAH	Mon, Feb 6, 2012	17.50	17.80	17.20	17.79
306	NYSE	BAH	Fri, Feb 3, 2012	17.62	18.05	17.46	17.70
305	NYSE	BAH	Thu, Feb 2, 2012	17.88	17.98	17.77	17.86
304	NYSE	BAH	Wed, Feb 1, 2012	17.74	17.95	17.69	17.79
303	NYSE	BAH	Tue, Jan 31, 2012	17.81	17.81	17.48	17.60
302	NYSE	BAH	Mon, Jan 30, 2012	17.51	17.74	17.40	17.69
301	NYSE	BAH	Fri, Jan 27, 2012	17.50	17.68	17.47	17.62
300	NYSE	BAH	Thu, Jan 26, 2012	17.51	17.57	17.38	17.56
299	NYSE	BAH	Wed, Jan 25, 2012	17.26	17.52	17.16	17.44
298	NYSE	BAH	Tue, Jan 24, 2012	17.27	17.47	17.01	17.29
297	NYSE	BAH	Mon, Jan 23, 2012	17.19	17.40	17.07	17.31
296	NYSE	BAH	Fri, Jan 20, 2012	17.47	17.54	17.12	17.20
295	NYSE	BAH	Thu, Jan 19, 2012	17.68	17.84	17.53	17.53
294	NYSE	BAH	Wed, Jan 18, 2012	17.24	17.68	17.12	17.66
293	NYSE	BAH	Tue, Jan 17, 2012	17.63	17.63	17.20	17.21
292	NYSE	BAH	Fri, Jan 13, 2012	17.49	17.63	17.38	17.47
291	NYSE	BAH	Thu, Jan 12, 2012	17.61	17.64	17.40	17.62
290	NYSE	BAH	Wed, Jan 11, 2012	17.42	17.65	17.42	17.60
289	NYSE	BAH	Tue, Jan 10, 2012	17.37	17.49	17.33	17.45
288	NYSE	BAH	Mon, Jan 9, 2012	17.16	17.41	17.15	17.17
287	NYSE	BAH	Fri, Jan 6, 2012	17.19	17.19	16.98	17.07
286	NYSE	BAH	Thu, Jan 5, 2012	17.27	17.40	17.06	17.16
285	NYSE	BAH	Wed, Jan 4, 2012	17.47	17.54	17.26	17.33
284	NYSE	BAH	Tue, Jan 3, 2012	17.58	17.75	17.31	17.54
283	NYSE	BAH	Fri, Dec 30, 2011	17.28	17.45	17.11	17.25
282	NYSE	BAH	Thu, Dec 29, 2011	17.27	17.42	17.20	17.24
281	NYSE	BAH	Wed, Dec 28, 2011	17.36	17.41	17.09	17.27
280	NYSE	BAH	Tue, Dec 27, 2011	17.48	17.70	17.26	17.42
279	NYSE	BAH	Fri, Dec 23, 2011	17.78	18.00	17.45	17.50
278	NYSE	BAH	Thu, Dec 22, 2011	17.85	17.85	17.44	17.68
277	NYSE	BAH	Wed, Dec 21, 2011	17.40	18.24	17.20	17.83
276	NYSE	BAH	Tue, Dec 20, 2011	16.98	17.57	16.77	17.48
275	NYSE	BAH	Mon, Dec 19, 2011	16.88	16.90	16.60	16.77
274	NYSE	BAH	Fri, Dec 16, 2011	16.52	17.17	16.48	16.94
273	NYSE	BAH	Thu, Dec 15, 2011	16.77	16.85	16.46	16.52
272	NYSE	BAH	Wed, Dec 14, 2011	16.58	16.60	16.17	16.48
271	NYSE	BAH	Tue, Dec 13, 2011	16.98	17.22	15.60	16.72
270	NYSE	BAH	Mon, Dec 12, 2011	16.50	16.90	16.37	16.82
269	NYSE	BAH	Fri, Dec 9, 2011	15.95	16.72	15.90	16.72
268	NYSE	BAH	Thu, Dec 8, 2011	15.96	15.98	15.79	15.92
267	NYSE	BAH	Wed, Dec 7, 2011	15.93	16.10	15.80	16.10
266	NYSE	BAH	Tue, Dec 6, 2011	16.00	16.02	15.33	16.02
265	NYSE	BAH	Mon, Dec 5, 2011	15.57	16.04	15.46	15.99
264	NYSE	BAH	Fri, Dec 2, 2011	15.40	15.64	15.18	15.34
263	NYSE	BAH	Thu, Dec 1, 2011	13.97	14.86	13.83	14.74
262	NYSE	BAH	Wed, Nov 30, 2011	13.95	14.23	13.87	13.97
261	NYSE	BAH	Tue, Nov 29, 2011	13.83	13.87	13.63	13.70
260	NYSE	BAH	Mon, Nov 28, 2011	14.16	14.16	13.63	13.79
259	NYSE	BAH	Fri, Nov 25, 2011	13.99	13.99	13.61	13.87
258	NYSE	BAH	Wed, Nov 23, 2011	14.12	14.14	13.98	14.02
257	NYSE	BAH	Tue, Nov 22, 2011	14.39	14.45	14.10	14.26
256	NYSE	BAH	Mon, Nov 21, 2011	14.36	14.44	13.96	14.40
255	NYSE	BAH	Fri, Nov 18, 2011	14.93	15.04	14.43	14.58
254	NYSE	BAH	Thu, Nov 17, 2011	15.37	15.37	14.73	14.87
253	NYSE	BAH	Wed, Nov 16, 2011	15.62	15.69	15.38	15.41
252	NYSE	BAH	Tue, Nov 15, 2011	15.52	15.86	15.48	15.80
251	NYSE	BAH	Mon, Nov 14, 2011	15.71	15.87	15.32	15.48
250	NYSE	BAH	Fri, Nov 11, 2011	15.79	15.96	15.51	15.84
249	NYSE	BAH	Thu, Nov 10, 2011	15.94	16.06	15.44	15.61
248	NYSE	BAH	Wed, Nov 9, 2011	15.86	16.29	15.85	15.89
247	NYSE	BAH	Tue, Nov 8, 2011	16.33	16.40	16.00	16.30
246	NYSE	BAH	Mon, Nov 7, 2011	16.28	16.41	16.07	16.31
245	NYSE	BAH	Fri, Nov 4, 2011	16.24	16.38	15.84	16.32
244	NYSE	BAH	Thu, Nov 3, 2011	14.91	16.39	14.91	16.38
243	NYSE	BAH	Wed, Nov 2, 2011	15.40	15.92	14.89	15.82
242	NYSE	BAH	Tue, Nov 1, 2011	15.29	15.48	15.01	15.30
241	NYSE	BAH	Mon, Oct 31, 2011	15.93	16.05	15.54	15.81
240	NYSE	BAH	Fri, Oct 28, 2011	16.18	16.31	15.97	16.15
239	NYSE	BAH	Thu, Oct 27, 2011	16.31	16.38	15.98	16.05
238	NYSE	BAH	Wed, Oct 26, 2011	15.92	16.06	15.58	15.81
237	NYSE	BAH	Tue, Oct 25, 2011	16.01	16.10	15.72	15.72
236	NYSE	BAH	Mon, Oct 24, 2011	15.71	16.30	15.66	16.14
235	NYSE	BAH	Fri, Oct 21, 2011	15.99	16.02	15.64	15.75
234	NYSE	BAH	Thu, Oct 20, 2011	15.82	15.99	15.44	15.79
233	NYSE	BAH	Wed, Oct 19, 2011	15.88	16.05	15.71	15.83
232	NYSE	BAH	Tue, Oct 18, 2011	16.06	16.12	15.73	16.00
231	NYSE	BAH	Mon, Oct 17, 2011	16.32	16.55	15.99	16.14
230	NYSE	BAH	Fri, Oct 14, 2011	16.49	16.63	16.35	16.50
229	NYSE	BAH	Thu, Oct 13, 2011	16.15	16.43	15.90	16.28
228	NYSE	BAH	Wed, Oct 12, 2011	16.51	16.80	16.17	16.31
227	NYSE	BAH	Tue, Oct 11, 2011	16.11	16.45	15.97	16.44
226	NYSE	BAH	Mon, Oct 10, 2011	15.97	16.25	15.84	16.23
225	NYSE	BAH	Fri, Oct 7, 2011	15.63	16.00	15.47	15.73
224	NYSE	BAH	Thu, Oct 6, 2011	14.95	15.86	14.82	15.63
223	NYSE	BAH	Wed, Oct 5, 2011	14.67	15.07	14.66	14.98
222	NYSE	BAH	Tue, Oct 4, 2011	14.19	14.78	13.91	14.72
221	NYSE	BAH	Mon, Oct 3, 2011	14.70	14.81	14.35	14.36
220	NYSE	BAH	Fri, Sep 30, 2011	14.48	15.09	14.31	14.87
219	NYSE	BAH	Thu, Sep 29, 2011	14.41	14.93	14.22	14.73
218	NYSE	BAH	Wed, Sep 28, 2011	14.49	14.49	13.98	14.21
217	NYSE	BAH	Tue, Sep 27, 2011	13.87	14.67	13.40	14.53
216	NYSE	BAH	Mon, Sep 26, 2011	13.94	14.04	13.60	13.89
215	NYSE	BAH	Fri, Sep 23, 2011	13.53	13.99	13.33	13.91
214	NYSE	BAH	Thu, Sep 22, 2011	14.07	14.25	13.43	13.52
213	NYSE	BAH	Wed, Sep 21, 2011	14.88	15.16	14.40	14.44
212	NYSE	BAH	Tue, Sep 20, 2011	14.94	15.30	14.80	14.93
211	NYSE	BAH	Mon, Sep 19, 2011	14.95	15.08	14.66	14.91
210	NYSE	BAH	Fri, Sep 16, 2011	15.06	15.23	14.91	15.13
209	NYSE	BAH	Thu, Sep 15, 2011	15.23	15.46	14.94	14.99
208	NYSE	BAH	Wed, Sep 14, 2011	14.86	15.13	14.77	15.12
207	NYSE	BAH	Tue, Sep 13, 2011	14.68	14.87	14.50	14.80
206	NYSE	BAH	Mon, Sep 12, 2011	14.97	15.26	14.52	14.62
205	NYSE	BAH	Fri, Sep 9, 2011	14.97	15.35	14.75	15.05
204	NYSE	BAH	Thu, Sep 8, 2011	15.06	15.31	14.93	15.22
203	NYSE	BAH	Wed, Sep 7, 2011	15.12	15.38	14.88	15.09
202	NYSE	BAH	Tue, Sep 6, 2011	14.98	15.11	14.79	14.92
201	NYSE	BAH	Fri, Sep 2, 2011	14.83	15.85	14.55	15.26
200	NYSE	BAH	Thu, Sep 1, 2011	15.62	15.62	14.76	15.02
199	NYSE	BAH	Wed, Aug 31, 2011	15.98	16.29	15.78	16.04
198	NYSE	BAH	Tue, Aug 30, 2011	16.38	16.38	15.74	15.88
197	NYSE	BAH	Mon, Aug 29, 2011	16.96	16.96	16.51	16.56
196	NYSE	BAH	Fri, Aug 26, 2011	15.88	16.99	15.88	16.91
195	NYSE	BAH	Thu, Aug 25, 2011	16.01	16.24	15.72	15.96
194	NYSE	BAH	Wed, Aug 24, 2011	15.76	16.15	15.65	16.01
193	NYSE	BAH	Tue, Aug 23, 2011	15.30	15.90	15.05	15.81
192	NYSE	BAH	Mon, Aug 22, 2011	16.09	16.22	14.98	15.31
191	NYSE	BAH	Fri, Aug 19, 2011	15.43	16.19	15.30	15.86
190	NYSE	BAH	Thu, Aug 18, 2011	16.09	16.25	15.34	15.65
189	NYSE	BAH	Wed, Aug 17, 2011	15.87	16.54	15.84	16.48
188	NYSE	BAH	Tue, Aug 16, 2011	15.81	16.00	15.65	15.78
187	NYSE	BAH	Mon, Aug 15, 2011	15.64	15.99	15.53	15.90
186	NYSE	BAH	Fri, Aug 12, 2011	16.21	16.21	15.42	15.52
185	NYSE	BAH	Thu, Aug 11, 2011	16.06	16.29	15.60	16.11
184	NYSE	BAH	Wed, Aug 10, 2011	16.42	16.56	15.64	16.07
183	NYSE	BAH	Tue, Aug 9, 2011	15.90	16.49	15.60	16.26
182	NYSE	BAH	Mon, Aug 8, 2011	16.55	16.61	15.00	15.03
181	NYSE	BAH	Fri, Aug 5, 2011	16.77	16.98	16.11	16.94
180	NYSE	BAH	Thu, Aug 4, 2011	17.24	17.52	16.59	16.62
179	NYSE	BAH	Wed, Aug 3, 2011	17.60	17.68	17.32	17.41
178	NYSE	BAH	Tue, Aug 2, 2011	17.68	18.18	17.59	17.64
177	NYSE	BAH	Mon, Aug 1, 2011	18.34	18.75	17.62	17.70
176	NYSE	BAH	Fri, Jul 29, 2011	18.12	18.41	17.79	18.19
175	NYSE	BAH	Thu, Jul 28, 2011	19.10	19.18	18.22	18.29
174	NYSE	BAH	Wed, Jul 27, 2011	18.82	19.14	18.81	19.05
173	NYSE	BAH	Tue, Jul 26, 2011	18.82	19.36	18.67	18.95
172	NYSE	BAH	Mon, Jul 25, 2011	18.70	19.02	18.51	18.96
171	NYSE	BAH	Fri, Jul 22, 2011	19.22	19.22	18.78	18.94
170	NYSE	BAH	Thu, Jul 21, 2011	18.67	19.39	18.44	19.18
169	NYSE	BAH	Wed, Jul 20, 2011	18.56	18.63	18.35	18.50
168	NYSE	BAH	Tue, Jul 19, 2011	18.69	19.20	18.55	18.60
167	NYSE	BAH	Mon, Jul 18, 2011	18.74	18.81	18.50	18.65
166	NYSE	BAH	Fri, Jul 15, 2011	20.11	20.11	18.75	18.75
165	NYSE	BAH	Thu, Jul 14, 2011	19.83	19.97	19.48	19.61
164	NYSE	BAH	Wed, Jul 13, 2011	19.50	19.96	19.34	19.87
163	NYSE	BAH	Tue, Jul 12, 2011	18.79	19.56	18.69	19.54
162	NYSE	BAH	Mon, Jul 11, 2011	19.25	19.33	18.70	18.95
161	NYSE	BAH	Fri, Jul 8, 2011	18.96	19.46	18.96	19.39
160	NYSE	BAH	Thu, Jul 7, 2011	18.92	19.14	18.89	19.05
159	NYSE	BAH	Wed, Jul 6, 2011	18.91	19.00	18.75	18.92
158	NYSE	BAH	Tue, Jul 5, 2011	19.07	19.10	18.70	19.00
157	NYSE	BAH	Fri, Jul 1, 2011	19.06	19.22	18.84	19.08
156	NYSE	BAH	Thu, Jun 30, 2011	19.24	19.25	18.75	19.11
155	NYSE	BAH	Wed, Jun 29, 2011	19.24	19.25	19.14	19.25
154	NYSE	BAH	Tue, Jun 28, 2011	18.87	19.29	18.70	19.16
153	NYSE	BAH	Mon, Jun 27, 2011	19.08	19.14	18.80	18.87
152	NYSE	BAH	Fri, Jun 24, 2011	19.30	19.30	18.90	19.13
151	NYSE	BAH	Thu, Jun 23, 2011	19.11	19.30	18.70	19.29
150	NYSE	BAH	Wed, Jun 22, 2011	18.71	19.29	18.71	19.18
149	NYSE	BAH	Tue, Jun 21, 2011	18.43	18.75	18.18	18.69
148	NYSE	BAH	Mon, Jun 20, 2011	18.32	18.43	18.22	18.35
147	NYSE	BAH	Fri, Jun 17, 2011	18.46	18.46	17.98	18.16
146	NYSE	BAH	Thu, Jun 16, 2011	17.63	17.76	17.39	17.55
145	NYSE	BAH	Wed, Jun 15, 2011	17.87	17.87	17.39	17.54
144	NYSE	BAH	Tue, Jun 14, 2011	18.03	18.13	17.79	17.95
143	NYSE	BAH	Mon, Jun 13, 2011	17.75	18.01	17.69	17.97
142	NYSE	BAH	Fri, Jun 10, 2011	17.88	17.95	17.64	17.68
141	NYSE	BAH	Thu, Jun 9, 2011	17.73	18.00	17.67	17.96
140	NYSE	BAH	Wed, Jun 8, 2011	17.82	17.96	17.60	17.67
139	NYSE	BAH	Tue, Jun 7, 2011	18.39	18.44	17.80	17.85
138	NYSE	BAH	Mon, Jun 6, 2011	17.75	17.89	17.65	17.68
137	NYSE	BAH	Fri, Jun 3, 2011	17.77	17.94	17.66	17.72
136	NYSE	BAH	Thu, Jun 2, 2011	17.87	18.00	17.77	17.84
135	NYSE	BAH	Wed, Jun 1, 2011	18.01	18.15	17.82	17.89
134	NYSE	BAH	Tue, May 31, 2011	18.24	18.30	17.79	17.99
133	NYSE	BAH	Fri, May 27, 2011	18.13	18.18	17.99	18.11
132	NYSE	BAH	Thu, May 26, 2011	18.10	18.30	17.91	18.15
131	NYSE	BAH	Wed, May 25, 2011	18.50	18.50	17.98	18.14
130	NYSE	BAH	Tue, May 24, 2011	18.81	18.87	18.77	18.79
129	NYSE	BAH	Mon, May 23, 2011	18.88	18.99	18.76	18.80
128	NYSE	BAH	Fri, May 20, 2011	19.00	19.17	18.96	19.06
127	NYSE	BAH	Thu, May 19, 2011	19.22	19.22	18.99	19.05
126	NYSE	BAH	Wed, May 18, 2011	19.11	19.22	18.98	19.21
125	NYSE	BAH	Tue, May 17, 2011	19.20	19.20	18.79	19.11
124	NYSE	BAH	Mon, May 16, 2011	19.47	19.58	19.06	19.20
123	NYSE	BAH	Fri, May 13, 2011	19.58	19.77	19.51	19.51
122	NYSE	BAH	Thu, May 12, 2011	19.67	19.77	19.44	19.69
121	NYSE	BAH	Wed, May 11, 2011	19.81	19.93	19.52	19.66
120	NYSE	BAH	Tue, May 10, 2011	19.65	19.75	19.45	19.75
119	NYSE	BAH	Mon, May 9, 2011	19.27	19.63	19.23	19.61
118	NYSE	BAH	Fri, May 6, 2011	19.49	19.59	19.20	19.23
117	NYSE	BAH	Thu, May 5, 2011	19.31	19.42	18.80	19.31
116	NYSE	BAH	Wed, May 4, 2011	19.50	19.59	19.36	19.41
115	NYSE	BAH	Tue, May 3, 2011	19.37	19.53	19.21	19.48
114	NYSE	BAH	Mon, May 2, 2011	19.50	19.54	19.38	19.41
113	NYSE	BAH	Fri, Apr 29, 2011	19.24	19.38	19.12	19.34
112	NYSE	BAH	Thu, Apr 28, 2011	19.00	19.22	19.00	19.18
111	NYSE	BAH	Wed, Apr 27, 2011	19.17	19.22	18.95	19.04
110	NYSE	BAH	Tue, Apr 26, 2011	19.19	19.38	19.17	19.20
109	NYSE	BAH	Mon, Apr 25, 2011	19.05	19.27	19.05	19.22
108	NYSE	BAH	Thu, Apr 21, 2011	19.15	19.36	18.97	19.11
107	NYSE	BAH	Wed, Apr 20, 2011	19.15	19.25	18.90	19.15
106	NYSE	BAH	Tue, Apr 19, 2011	19.05	19.05	18.80	19.01
105	NYSE	BAH	Mon, Apr 18, 2011	19.06	19.16	18.90	19.07
104	NYSE	BAH	Fri, Apr 15, 2011	18.96	19.30	18.89	19.20
103	NYSE	BAH	Thu, Apr 14, 2011	18.78	19.06	18.69	18.98
102	NYSE	BAH	Wed, Apr 13, 2011	19.02	19.11	18.67	18.83
101	NYSE	BAH	Tue, Apr 12, 2011	19.07	19.11	18.77	18.93
100	NYSE	BAH	Mon, Apr 11, 2011	19.60	19.60	19.16	19.27
99	NYSE	BAH	Fri, Apr 8, 2011	19.08	19.83	19.01	19.59
98	NYSE	BAH	Thu, Apr 7, 2011	18.82	19.24	18.82	19.08
97	NYSE	BAH	Wed, Apr 6, 2011	18.59	18.91	18.34	18.87
96	NYSE	BAH	Tue, Apr 5, 2011	18.27	18.54	18.21	18.49
95	NYSE	BAH	Mon, Apr 4, 2011	18.33	18.50	18.20	18.25
94	NYSE	BAH	Fri, Apr 1, 2011	18.11	18.31	17.91	18.29
93	NYSE	BAH	Thu, Mar 31, 2011	18.13	18.13	17.80	18.01
92	NYSE	BAH	Wed, Mar 30, 2011	18.20	18.20	18.07	18.16
91	NYSE	BAH	Tue, Mar 29, 2011	18.16	18.35	18.05	18.20
90	NYSE	BAH	Mon, Mar 28, 2011	18.27	18.28	18.11	18.21
89	NYSE	BAH	Fri, Mar 25, 2011	18.32	18.38	18.25	18.28
88	NYSE	BAH	Thu, Mar 24, 2011	18.16	18.45	18.13	18.30
87	NYSE	BAH	Wed, Mar 23, 2011	18.22	18.30	18.16	18.26
86	NYSE	BAH	Tue, Mar 22, 2011	18.26	18.38	18.16	18.24
85	NYSE	BAH	Mon, Mar 21, 2011	18.50	18.57	18.25	18.29
84	NYSE	BAH	Fri, Mar 18, 2011	18.36	18.50	18.25	18.50
83	NYSE	BAH	Thu, Mar 17, 2011	18.33	18.47	18.14	18.22
82	NYSE	BAH	Wed, Mar 16, 2011	17.96	18.24	17.88	18.17
81	NYSE	BAH	Tue, Mar 15, 2011	18.28	18.28	17.60	18.00
80	NYSE	BAH	Mon, Mar 14, 2011	18.20	18.51	18.10	18.49
79	NYSE	BAH	Fri, Mar 11, 2011	18.11	18.27	18.02	18.20
78	NYSE	BAH	Thu, Mar 10, 2011	18.30	18.33	18.10	18.20
77	NYSE	BAH	Wed, Mar 9, 2011	18.50	18.51	18.43	18.44
76	NYSE	BAH	Tue, Mar 8, 2011	18.35	18.61	18.33	18.49
75	NYSE	BAH	Mon, Mar 7, 2011	18.50	18.60	18.25	18.36
74	NYSE	BAH	Fri, Mar 4, 2011	18.73	18.82	18.46	18.50
73	NYSE	BAH	Thu, Mar 3, 2011	18.59	18.82	18.39	18.72
72	NYSE	BAH	Wed, Mar 2, 2011	18.50	18.55	18.35	18.50
71	NYSE	BAH	Tue, Mar 1, 2011	18.49	18.55	18.44	18.50
70	NYSE	BAH	Mon, Feb 28, 2011	18.71	18.71	18.43	18.49
69	NYSE	BAH	Fri, Feb 25, 2011	18.50	18.71	18.44	18.62
68	NYSE	BAH	Thu, Feb 24, 2011	18.80	18.85	18.40	18.50
67	NYSE	BAH	Wed, Feb 23, 2011	19.10	19.25	18.79	18.83
66	NYSE	BAH	Tue, Feb 22, 2011	19.00	19.22	18.97	19.15
65	NYSE	BAH	Fri, Feb 18, 2011	18.94	19.25	18.87	19.22
64	NYSE	BAH	Thu, Feb 17, 2011	19.02	19.04	18.72	18.94
63	NYSE	BAH	Wed, Feb 16, 2011	18.88	19.23	18.86	18.98
62	NYSE	BAH	Tue, Feb 15, 2011	18.73	18.91	18.67	18.86
61	NYSE	BAH	Mon, Feb 14, 2011	18.91	19.08	18.53	18.78
60	NYSE	BAH	Fri, Feb 11, 2011	18.77	18.99	18.76	18.96
59	NYSE	BAH	Thu, Feb 10, 2011	18.90	19.15	18.69	18.77
58	NYSE	BAH	Wed, Feb 9, 2011	19.56	20.29	18.70	18.93
57	NYSE	BAH	Tue, Feb 8, 2011	19.26	19.41	18.99	19.35
56	NYSE	BAH	Mon, Feb 7, 2011	18.70	19.35	18.68	19.25
55	NYSE	BAH	Fri, Feb 4, 2011	18.91	18.97	18.59	18.75
54	NYSE	BAH	Thu, Feb 3, 2011	18.93	19.03	18.75	18.78
53	NYSE	BAH	Wed, Feb 2, 2011	18.61	19.02	18.56	19.01
52	NYSE	BAH	Tue, Feb 1, 2011	18.80	19.11	18.56	18.70
51	NYSE	BAH	Mon, Jan 31, 2011	18.96	19.23	18.59	18.66
50	NYSE	BAH	Fri, Jan 28, 2011	18.83	18.97	18.43	18.93
49	NYSE	BAH	Thu, Jan 27, 2011	18.44	18.80	18.17	18.80
48	NYSE	BAH	Wed, Jan 26, 2011	18.45	18.67	18.25	18.47
47	NYSE	BAH	Tue, Jan 25, 2011	18.40	18.50	18.36	18.46
46	NYSE	BAH	Mon, Jan 24, 2011	18.15	18.46	18.15	18.39
45	NYSE	BAH	Fri, Jan 21, 2011	18.50	18.80	18.07	18.11
44	NYSE	BAH	Thu, Jan 20, 2011	18.31	18.36	18.02	18.09
43	NYSE	BAH	Wed, Jan 19, 2011	18.51	18.84	18.23	18.32
42	NYSE	BAH	Tue, Jan 18, 2011	18.58	18.65	18.18	18.58
41	NYSE	BAH	Fri, Jan 14, 2011	18.50	18.58	18.30	18.58
40	NYSE	BAH	Thu, Jan 13, 2011	18.50	18.54	18.35	18.47
39	NYSE	BAH	Wed, Jan 12, 2011	18.76	18.76	18.18	18.48
38	NYSE	BAH	Tue, Jan 11, 2011	18.23	18.75	18.18	18.65
37	NYSE	BAH	Mon, Jan 10, 2011	18.24	18.34	18.12	18.18
36	NYSE	BAH	Fri, Jan 7, 2011	18.43	18.48	18.15	18.23
35	NYSE	BAH	Thu, Jan 6, 2011	18.74	18.74	18.05	18.46
34	NYSE	BAH	Wed, Jan 5, 2011	18.88	19.00	18.65	18.78
33	NYSE	BAH	Tue, Jan 4, 2011	19.21	19.31	18.65	18.88
32	NYSE	BAH	Mon, Jan 3, 2011	19.66	19.66	19.18	19.19
31	NYSE	BAH	Fri, Dec 31, 2010	19.72	19.75	19.36	19.43
30	NYSE	BAH	Thu, Dec 30, 2010	19.39	19.76	19.30	19.76
29	NYSE	BAH	Wed, Dec 29, 2010	19.46	19.51	19.15	19.41
28	NYSE	BAH	Tue, Dec 28, 2010	19.79	19.92	19.21	19.41
27	NYSE	BAH	Mon, Dec 27, 2010	19.46	20.14	19.46	19.72
26	NYSE	BAH	Thu, Dec 23, 2010	19.44	19.76	19.01	19.14
25	NYSE	BAH	Wed, Dec 22, 2010	19.29	19.66	19.29	19.40
24	NYSE	BAH	Tue, Dec 21, 2010	19.60	19.60	19.08	19.31
23	NYSE	BAH	Mon, Dec 20, 2010	19.04	19.65	18.89	19.59
22	NYSE	BAH	Fri, Dec 17, 2010	18.90	19.19	18.66	19.03
21	NYSE	BAH	Thu, Dec 16, 2010	18.70	19.02	18.52	18.95
20	NYSE	BAH	Wed, Dec 15, 2010	18.71	18.75	18.42	18.70
19	NYSE	BAH	Tue, Dec 14, 2010	18.62	18.70	18.36	18.69
18	NYSE	BAH	Mon, Dec 13, 2010	18.60	18.69	18.35	18.57
17	NYSE	BAH	Fri, Dec 10, 2010	18.54	18.71	18.50	18.60
16	NYSE	BAH	Thu, Dec 9, 2010	18.95	19.00	18.60	18.69
15	NYSE	BAH	Wed, Dec 8, 2010	18.73	18.95	18.60	18.86
14	NYSE	BAH	Tue, Dec 7, 2010	19.00	19.17	18.65	18.86
13	NYSE	BAH	Mon, Dec 6, 2010	19.30	19.65	18.85	18.99
12	NYSE	BAH	Fri, Dec 3, 2010	19.09	19.25	18.90	19.03
11	NYSE	BAH	Thu, Dec 2, 2010	19.68	19.75	18.77	19.14
10	NYSE	BAH	Wed, Dec 1, 2010	19.71	19.85	19.25	19.40
9	NYSE	BAH	Tue, Nov 30, 2010	19.30	19.47	18.66	19.40
8	NYSE	BAH	Mon, Nov 29, 2010	19.98	19.98	19.34	19.46
7	NYSE	BAH	Fri, Nov 26, 2010	19.75	20.73	19.51	19.82
6	NYSE	BAH	Wed, Nov 24, 2010	19.86	20.45	19.79	20.00
5	NYSE	BAH	Tue, Nov 23, 2010	19.42	19.75	19.42	19.66
4	NYSE	BAH	Mon, Nov 22, 2010	19.80	19.85	19.49	19.73
3	NYSE	BAH	Fri, Nov 19, 2010	19.16	19.60	19.15	19.43
2	NYSE	BAH	Thu, Nov 18, 2010	19.45	19.79	19.00	19.50
1	NYSE	BAH	Wed, Nov 17, 2010	17.26	19.57	17.16	19.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Booz Allen Hamilton Holding Corp NYSE:BAH 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