BlackBerry Limited Common Stock NYSE:BB Historical Prices

Below are the 5881 trading days of historical prices for BB.

#	Exchange	Symbol	Date	Open	High	Low	Close
5881	NYSE	BB	Fri, Mar 1, 2024	2.79	2.85	2.76	2.78
5880	NYSE	BB	Thu, Feb 29, 2024	2.70	2.82	2.70	2.78
5879	NYSE	BB	Wed, Feb 28, 2024	2.68	2.72	2.64	2.69
5878	NYSE	BB	Tue, Feb 27, 2024	2.61	2.76	2.60	2.71
5877	NYSE	BB	Mon, Feb 26, 2024	2.58	2.62	2.55	2.61
5876	NYSE	BB	Fri, Feb 23, 2024	2.66	2.68	2.57	2.57
5875	NYSE	BB	Thu, Feb 22, 2024	2.73	2.74	2.63	2.65
5874	NYSE	BB	Wed, Feb 21, 2024	2.68	2.73	2.65	2.71
5873	NYSE	BB	Tue, Feb 20, 2024	2.78	2.79	2.69	2.69
5872	NYSE	BB	Fri, Feb 16, 2024	2.82	2.86	2.79	2.79
5871	NYSE	BB	Thu, Feb 15, 2024	2.84	2.86	2.77	2.86
5870	NYSE	BB	Wed, Feb 14, 2024	2.73	2.82	2.73	2.78
5869	NYSE	BB	Tue, Feb 13, 2024	2.71	2.74	2.65	2.71
5868	NYSE	BB	Mon, Feb 12, 2024	2.82	2.88	2.78	2.81
5867	NYSE	BB	Fri, Feb 9, 2024	2.79	2.82	2.72	2.80
5866	NYSE	BB	Thu, Feb 8, 2024	2.75	2.85	2.70	2.79
5865	NYSE	BB	Wed, Feb 7, 2024	2.75	2.79	2.73	2.75
5864	NYSE	BB	Tue, Feb 6, 2024	2.67	2.76	2.66	2.76
5863	NYSE	BB	Mon, Feb 5, 2024	2.67	2.69	2.59	2.66
5862	NYSE	BB	Fri, Feb 2, 2024	2.78	2.78	2.69	2.71
5861	NYSE	BB	Thu, Feb 1, 2024	2.83	2.86	2.76	2.77
5860	NYSE	BB	Wed, Jan 31, 2024	2.83	2.91	2.79	2.79
5859	NYSE	BB	Tue, Jan 30, 2024	2.98	2.98	2.83	2.86
5858	NYSE	BB	Mon, Jan 29, 2024	2.93	2.98	2.83	2.98
5857	NYSE	BB	Fri, Jan 26, 2024	2.98	3.03	2.89	2.92
5856	NYSE	BB	Thu, Jan 25, 2024	2.89	3.06	2.84	2.98
5855	NYSE	BB	Wed, Jan 24, 2024	3.19	3.25	2.85	2.93
5854	NYSE	BB	Tue, Jan 23, 2024	3.62	3.63	3.54	3.55
5853	NYSE	BB	Mon, Jan 22, 2024	3.45	3.61	3.45	3.60
5852	NYSE	BB	Fri, Jan 19, 2024	3.38	3.46	3.35	3.43
5851	NYSE	BB	Thu, Jan 18, 2024	3.37	3.42	3.35	3.39
5850	NYSE	BB	Wed, Jan 17, 2024	3.33	3.35	3.27	3.34
5849	NYSE	BB	Tue, Jan 16, 2024	3.38	3.46	3.34	3.40
5848	NYSE	BB	Fri, Jan 12, 2024	3.39	3.48	3.39	3.40
5847	NYSE	BB	Thu, Jan 11, 2024	3.40	3.45	3.29	3.39
5846	NYSE	BB	Wed, Jan 10, 2024	3.30	3.45	3.24	3.45
5845	NYSE	BB	Tue, Jan 9, 2024	3.23	3.32	3.20	3.31
5844	NYSE	BB	Mon, Jan 8, 2024	3.27	3.30	3.19	3.23
5843	NYSE	BB	Fri, Jan 5, 2024	3.23	3.30	3.23	3.26
5842	NYSE	BB	Thu, Jan 4, 2024	3.32	3.33	3.23	3.25
5841	NYSE	BB	Wed, Jan 3, 2024	3.40	3.40	3.32	3.33
5840	NYSE	BB	Tue, Jan 2, 2024	3.50	3.51	3.39	3.43
5839	NYSE	BB	Fri, Dec 29, 2023	3.55	3.62	3.53	3.54
5838	NYSE	BB	Thu, Dec 28, 2023	3.55	3.62	3.51	3.56
5837	NYSE	BB	Wed, Dec 27, 2023	3.60	3.63	3.55	3.55
5836	NYSE	BB	Tue, Dec 26, 2023	3.57	3.62	3.48	3.61
5835	NYSE	BB	Fri, Dec 22, 2023	3.61	3.63	3.54	3.57
5834	NYSE	BB	Thu, Dec 21, 2023	3.88	3.89	3.52	3.58
5833	NYSE	BB	Wed, Dec 20, 2023	4.18	4.27	4.08	4.10
5832	NYSE	BB	Tue, Dec 19, 2023	4.21	4.31	4.17	4.21
5831	NYSE	BB	Mon, Dec 18, 2023	4.35	4.36	4.15	4.15
5830	NYSE	BB	Fri, Dec 15, 2023	4.36	4.44	4.31	4.37
5829	NYSE	BB	Thu, Dec 14, 2023	4.29	4.39	4.27	4.36
5828	NYSE	BB	Wed, Dec 13, 2023	4.06	4.27	4.05	4.27
5827	NYSE	BB	Tue, Dec 12, 2023	4.10	4.15	4.04	4.09
5826	NYSE	BB	Mon, Dec 11, 2023	3.82	4.18	3.81	4.10
5825	NYSE	BB	Fri, Dec 8, 2023	3.90	4.17	3.89	4.12
5824	NYSE	BB	Thu, Dec 7, 2023	3.94	3.99	3.87	3.92
5823	NYSE	BB	Wed, Dec 6, 2023	3.98	4.04	3.93	3.94
5822	NYSE	BB	Tue, Dec 5, 2023	3.78	4.00	3.78	3.95
5821	NYSE	BB	Mon, Dec 4, 2023	3.82	3.92	3.77	3.89
5820	NYSE	BB	Fri, Dec 1, 2023	3.68	3.85	3.63	3.85
5819	NYSE	BB	Thu, Nov 30, 2023	3.76	3.77	3.65	3.67
5818	NYSE	BB	Wed, Nov 29, 2023	3.68	3.77	3.66	3.77
5817	NYSE	BB	Tue, Nov 28, 2023	3.67	3.74	3.64	3.67
5816	NYSE	BB	Mon, Nov 27, 2023	3.64	3.72	3.59	3.72
5815	NYSE	BB	Fri, Nov 24, 2023	3.63	3.66	3.59	3.65
5814	NYSE	BB	Wed, Nov 22, 2023	3.61	3.65	3.58	3.62
5813	NYSE	BB	Tue, Nov 21, 2023	3.66	3.69	3.59	3.61
5812	NYSE	BB	Mon, Nov 20, 2023	3.66	3.74	3.66	3.67
5811	NYSE	BB	Fri, Nov 17, 2023	3.65	3.70	3.58	3.70
5810	NYSE	BB	Thu, Nov 16, 2023	3.60	3.64	3.52	3.60
5809	NYSE	BB	Wed, Nov 15, 2023	3.75	3.79	3.65	3.67
5808	NYSE	BB	Tue, Nov 14, 2023	3.66	3.80	3.65	3.75
5807	NYSE	BB	Mon, Nov 13, 2023	3.59	3.60	3.48	3.52
5806	NYSE	BB	Fri, Nov 10, 2023	3.62	3.67	3.55	3.64
5805	NYSE	BB	Thu, Nov 9, 2023	3.75	3.78	3.58	3.60
5804	NYSE	BB	Wed, Nov 8, 2023	3.77	3.80	3.69	3.74
5803	NYSE	BB	Tue, Nov 7, 2023	3.65	3.83	3.65	3.80
5802	NYSE	BB	Mon, Nov 6, 2023	3.76	3.78	3.62	3.68
5801	NYSE	BB	Fri, Nov 3, 2023	3.77	3.79	3.70	3.74
5800	NYSE	BB	Thu, Nov 2, 2023	3.65	3.72	3.55	3.71
5799	NYSE	BB	Wed, Nov 1, 2023	3.56	3.59	3.47	3.56
5798	NYSE	BB	Tue, Oct 31, 2023	3.58	3.61	3.38	3.58
5797	NYSE	BB	Mon, Oct 30, 2023	3.45	3.71	3.42	3.63
5796	NYSE	BB	Fri, Oct 27, 2023	3.47	3.51	3.38	3.41
5795	NYSE	BB	Thu, Oct 26, 2023	3.46	3.51	3.34	3.44
5794	NYSE	BB	Wed, Oct 25, 2023	3.52	3.52	3.43	3.47
5793	NYSE	BB	Tue, Oct 24, 2023	3.39	3.57	3.39	3.57
5792	NYSE	BB	Mon, Oct 23, 2023	3.34	3.38	3.28	3.35
5791	NYSE	BB	Fri, Oct 20, 2023	3.43	3.44	3.34	3.37
5790	NYSE	BB	Thu, Oct 19, 2023	3.55	3.57	3.42	3.44
5789	NYSE	BB	Wed, Oct 18, 2023	3.68	3.70	3.51	3.55
5788	NYSE	BB	Tue, Oct 17, 2023	3.65	3.74	3.62	3.72
5787	NYSE	BB	Mon, Oct 16, 2023	3.50	3.76	3.45	3.71
5786	NYSE	BB	Fri, Oct 13, 2023	3.51	3.51	3.44	3.47
5785	NYSE	BB	Thu, Oct 12, 2023	3.61	3.61	3.48	3.49
5784	NYSE	BB	Wed, Oct 11, 2023	3.68	3.68	3.55	3.59
5783	NYSE	BB	Tue, Oct 10, 2023	3.61	3.74	3.57	3.61
5782	NYSE	BB	Mon, Oct 9, 2023	3.71	3.71	3.55	3.60
5781	NYSE	BB	Fri, Oct 6, 2023	3.77	3.81	3.67	3.77
5780	NYSE	BB	Thu, Oct 5, 2023	4.24	4.26	3.78	3.79
5779	NYSE	BB	Wed, Oct 4, 2023	4.35	4.41	4.23	4.27
5778	NYSE	BB	Tue, Oct 3, 2023	4.36	4.39	4.27	4.35
5777	NYSE	BB	Mon, Oct 2, 2023	4.69	4.70	4.35	4.40
5776	NYSE	BB	Fri, Sep 29, 2023	4.76	4.90	4.56	4.71
5775	NYSE	BB	Thu, Sep 28, 2023	4.90	4.90	4.76	4.76
5774	NYSE	BB	Wed, Sep 27, 2023	4.93	4.94	4.83	4.89
5773	NYSE	BB	Tue, Sep 26, 2023	4.93	5.01	4.85	4.88
5772	NYSE	BB	Mon, Sep 25, 2023	5.08	5.11	4.96	4.99
5771	NYSE	BB	Fri, Sep 22, 2023	5.18	5.21	5.06	5.16
5770	NYSE	BB	Thu, Sep 21, 2023	5.01	5.16	4.99	5.12
5769	NYSE	BB	Wed, Sep 20, 2023	5.15	5.23	5.10	5.11
5768	NYSE	BB	Tue, Sep 19, 2023	5.20	5.25	5.07	5.13
5767	NYSE	BB	Mon, Sep 18, 2023	5.35	5.39	5.22	5.22
5766	NYSE	BB	Fri, Sep 15, 2023	5.40	5.47	5.26	5.39
5765	NYSE	BB	Thu, Sep 14, 2023	5.53	5.65	5.38	5.38
5764	NYSE	BB	Wed, Sep 13, 2023	5.33	5.60	5.28	5.51
5763	NYSE	BB	Tue, Sep 12, 2023	5.14	5.36	5.06	5.32
5762	NYSE	BB	Mon, Sep 11, 2023	4.65	5.31	4.62	5.22
5761	NYSE	BB	Fri, Sep 8, 2023	4.68	4.69	4.49	4.56
5760	NYSE	BB	Thu, Sep 7, 2023	4.84	4.91	4.60	4.68
5759	NYSE	BB	Wed, Sep 6, 2023	5.53	5.65	5.52	5.54
5758	NYSE	BB	Tue, Sep 5, 2023	5.57	5.64	5.53	5.58
5757	NYSE	BB	Fri, Sep 1, 2023	5.62	5.75	5.53	5.60
5756	NYSE	BB	Thu, Aug 31, 2023	5.50	5.64	5.48	5.56
5755	NYSE	BB	Wed, Aug 30, 2023	5.40	5.61	5.37	5.52
5754	NYSE	BB	Tue, Aug 29, 2023	5.33	5.56	5.29	5.40
5753	NYSE	BB	Mon, Aug 28, 2023	5.25	5.37	5.02	5.34
5752	NYSE	BB	Fri, Aug 25, 2023	4.45	5.25	4.45	5.23
5751	NYSE	BB	Thu, Aug 24, 2023	4.58	4.61	4.43	4.43
5750	NYSE	BB	Wed, Aug 23, 2023	4.44	4.63	4.44	4.60
5749	NYSE	BB	Tue, Aug 22, 2023	4.42	4.48	4.33	4.47
5748	NYSE	BB	Mon, Aug 21, 2023	4.36	4.42	4.36	4.39
5747	NYSE	BB	Fri, Aug 18, 2023	4.30	4.42	4.28	4.37
5746	NYSE	BB	Thu, Aug 17, 2023	4.42	4.45	4.33	4.36
5745	NYSE	BB	Wed, Aug 16, 2023	4.45	4.47	4.40	4.41
5744	NYSE	BB	Tue, Aug 15, 2023	4.55	4.59	4.48	4.48
5743	NYSE	BB	Mon, Aug 14, 2023	4.57	4.65	4.52	4.61
5742	NYSE	BB	Fri, Aug 11, 2023	4.60	4.65	4.58	4.61
5741	NYSE	BB	Thu, Aug 10, 2023	4.66	4.74	4.63	4.68
5740	NYSE	BB	Wed, Aug 9, 2023	4.65	4.68	4.55	4.58
5739	NYSE	BB	Tue, Aug 8, 2023	4.64	4.69	4.61	4.64
5738	NYSE	BB	Mon, Aug 7, 2023	4.78	4.80	4.69	4.72
5737	NYSE	BB	Fri, Aug 4, 2023	4.79	4.90	4.73	4.77
5736	NYSE	BB	Thu, Aug 3, 2023	4.70	4.82	4.67	4.77
5735	NYSE	BB	Wed, Aug 2, 2023	4.97	4.98	4.74	4.74
5734	NYSE	BB	Tue, Aug 1, 2023	5.11	5.12	5.00	5.07
5733	NYSE	BB	Mon, Jul 31, 2023	4.78	5.12	4.78	5.10
5732	NYSE	BB	Fri, Jul 28, 2023	4.72	4.78	4.68	4.75
5731	NYSE	BB	Thu, Jul 27, 2023	4.74	4.76	4.62	4.64
5730	NYSE	BB	Wed, Jul 26, 2023	4.69	4.73	4.64	4.67
5729	NYSE	BB	Tue, Jul 25, 2023	4.72	4.77	4.70	4.70
5728	NYSE	BB	Mon, Jul 24, 2023	4.69	4.76	4.67	4.74
5727	NYSE	BB	Fri, Jul 21, 2023	4.74	4.76	4.64	4.70
5726	NYSE	BB	Thu, Jul 20, 2023	4.80	4.82	4.63	4.65
5725	NYSE	BB	Wed, Jul 19, 2023	4.88	4.92	4.79	4.83
5724	NYSE	BB	Tue, Jul 18, 2023	4.83	4.90	4.81	4.86
5723	NYSE	BB	Mon, Jul 17, 2023	4.85	4.94	4.80	4.83
5722	NYSE	BB	Fri, Jul 14, 2023	5.02	5.04	4.87	4.87
5721	NYSE	BB	Thu, Jul 13, 2023	4.96	5.05	4.93	5.05
5720	NYSE	BB	Wed, Jul 12, 2023	4.97	5.00	4.84	4.94
5719	NYSE	BB	Tue, Jul 11, 2023	4.88	4.95	4.81	4.92
5718	NYSE	BB	Mon, Jul 10, 2023	4.76	4.91	4.74	4.84
5717	NYSE	BB	Fri, Jul 7, 2023	4.83	4.89	4.75	4.76
5716	NYSE	BB	Thu, Jul 6, 2023	5.06	5.06	4.82	4.84
5715	NYSE	BB	Wed, Jul 5, 2023	5.34	5.45	5.12	5.14
5714	NYSE	BB	Mon, Jul 3, 2023	5.51	5.55	5.14	5.24
5713	NYSE	BB	Fri, Jun 30, 2023	5.39	5.72	5.32	5.53
5712	NYSE	BB	Thu, Jun 29, 2023	5.26	5.70	5.21	5.36
5711	NYSE	BB	Wed, Jun 28, 2023	5.03	5.10	4.96	5.01
5710	NYSE	BB	Tue, Jun 27, 2023	4.80	5.06	4.80	5.05
5709	NYSE	BB	Mon, Jun 26, 2023	4.74	4.89	4.74	4.78
5708	NYSE	BB	Fri, Jun 23, 2023	4.88	4.88	4.79	4.79
5707	NYSE	BB	Thu, Jun 22, 2023	4.83	4.99	4.71	4.97
5706	NYSE	BB	Wed, Jun 21, 2023	4.94	4.95	4.74	4.83
5705	NYSE	BB	Tue, Jun 20, 2023	5.07	5.10	4.91	4.95
5704	NYSE	BB	Fri, Jun 16, 2023	5.14	5.18	5.09	5.10
5703	NYSE	BB	Thu, Jun 15, 2023	5.12	5.18	5.08	5.16
5702	NYSE	BB	Wed, Jun 14, 2023	5.22	5.23	5.10	5.18
5701	NYSE	BB	Tue, Jun 13, 2023	5.27	5.29	5.17	5.21
5700	NYSE	BB	Mon, Jun 12, 2023	5.18	5.25	5.14	5.23
5699	NYSE	BB	Fri, Jun 9, 2023	5.20	5.23	5.14	5.15
5698	NYSE	BB	Thu, Jun 8, 2023	5.17	5.24	5.11	5.19
5697	NYSE	BB	Wed, Jun 7, 2023	5.34	5.37	5.15	5.18
5696	NYSE	BB	Tue, Jun 6, 2023	5.19	5.30	5.15	5.30
5695	NYSE	BB	Mon, Jun 5, 2023	5.27	5.28	5.20	5.31
5694	NYSE	BB	Fri, Jun 2, 2023	5.42	5.49	5.31	5.31
5693	NYSE	BB	Thu, Jun 1, 2023	5.30	5.45	5.29	5.37
5692	NYSE	BB	Wed, May 31, 2023	5.11	5.38	5.10	5.35
5691	NYSE	BB	Tue, May 30, 2023	5.27	5.34	5.13	5.19
5690	NYSE	BB	Fri, May 26, 2023	5.18	5.30	5.18	5.23
5689	NYSE	BB	Thu, May 25, 2023	5.25	5.32	5.17	5.18
5688	NYSE	BB	Wed, May 24, 2023	5.19	5.24	5.14	5.23
5687	NYSE	BB	Tue, May 23, 2023	5.38	5.44	5.26	5.28
5686	NYSE	BB	Mon, May 22, 2023	5.36	5.49	5.34	5.42
5685	NYSE	BB	Fri, May 19, 2023	5.44	5.48	5.35	5.38
5684	NYSE	BB	Thu, May 18, 2023	5.41	5.51	5.29	5.41
5683	NYSE	BB	Wed, May 17, 2023	5.14	5.38	5.10	5.38
5682	NYSE	BB	Tue, May 16, 2023	5.09	5.13	5.01	5.08
5681	NYSE	BB	Mon, May 15, 2023	5.00	5.16	4.97	5.14
5680	NYSE	BB	Fri, May 12, 2023	5.11	5.16	4.93	5.01
5679	NYSE	BB	Thu, May 11, 2023	5.24	5.37	5.07	5.14
5678	NYSE	BB	Wed, May 10, 2023	5.10	5.35	5.07	5.23
5677	NYSE	BB	Tue, May 9, 2023	4.91	5.07	4.88	5.02
5676	NYSE	BB	Mon, May 8, 2023	4.74	4.99	4.73	4.98
5675	NYSE	BB	Fri, May 5, 2023	4.37	4.75	4.37	4.69
5674	NYSE	BB	Thu, May 4, 2023	4.42	4.47	4.33	4.37
5673	NYSE	BB	Wed, May 3, 2023	4.15	4.43	4.10	4.37
5672	NYSE	BB	Tue, May 2, 2023	4.21	4.25	4.04	4.24
5671	NYSE	BB	Mon, May 1, 2023	3.89	3.93	3.85	3.88
5670	NYSE	BB	Fri, Apr 28, 2023	3.89	3.94	3.83	3.91
5669	NYSE	BB	Thu, Apr 27, 2023	3.96	4.00	3.90	3.94
5668	NYSE	BB	Wed, Apr 26, 2023	4.01	4.06	3.90	3.97
5667	NYSE	BB	Tue, Apr 25, 2023	4.05	4.05	3.94	3.97
5666	NYSE	BB	Mon, Apr 24, 2023	4.19	4.22	4.05	4.08
5665	NYSE	BB	Fri, Apr 21, 2023	4.22	4.25	4.18	4.23
5664	NYSE	BB	Thu, Apr 20, 2023	4.29	4.29	4.19	4.21
5663	NYSE	BB	Wed, Apr 19, 2023	4.35	4.38	4.32	4.33
5662	NYSE	BB	Tue, Apr 18, 2023	4.46	4.54	4.40	4.40
5661	NYSE	BB	Mon, Apr 17, 2023	4.49	4.51	4.43	4.47
5660	NYSE	BB	Fri, Apr 14, 2023	4.46	4.52	4.42	4.51
5659	NYSE	BB	Thu, Apr 13, 2023	4.45	4.57	4.43	4.49
5658	NYSE	BB	Wed, Apr 12, 2023	4.59	4.65	4.38	4.38
5657	NYSE	BB	Tue, Apr 11, 2023	4.53	4.58	4.53	4.57
5656	NYSE	BB	Mon, Apr 10, 2023	4.47	4.54	4.43	4.53
5655	NYSE	BB	Thu, Apr 6, 2023	4.52	4.56	4.45	4.55
5654	NYSE	BB	Wed, Apr 5, 2023	4.63	4.67	4.51	4.52
5653	NYSE	BB	Tue, Apr 4, 2023	4.55	4.65	4.46	4.64
5652	NYSE	BB	Mon, Apr 3, 2023	4.64	4.69	4.52	4.53
5651	NYSE	BB	Fri, Mar 31, 2023	3.82	4.70	3.82	4.56
5650	NYSE	BB	Thu, Mar 30, 2023	4.00	4.07	3.96	4.00
5649	NYSE	BB	Wed, Mar 29, 2023	3.86	4.00	3.85	3.98
5648	NYSE	BB	Tue, Mar 28, 2023	3.90	3.91	3.80	3.83
5647	NYSE	BB	Mon, Mar 27, 2023	3.88	3.92	3.85	3.91
5646	NYSE	BB	Fri, Mar 24, 2023	3.81	3.90	3.79	3.84
5645	NYSE	BB	Thu, Mar 23, 2023	3.74	3.85	3.70	3.83
5644	NYSE	BB	Wed, Mar 22, 2023	3.76	3.80	3.65	3.67
5643	NYSE	BB	Tue, Mar 21, 2023	3.67	3.82	3.59	3.77
5642	NYSE	BB	Mon, Mar 20, 2023	3.67	3.71	3.60	3.61
5641	NYSE	BB	Fri, Mar 17, 2023	3.66	3.73	3.66	3.72
5640	NYSE	BB	Thu, Mar 16, 2023	3.66	3.74	3.64	3.69
5639	NYSE	BB	Wed, Mar 15, 2023	3.62	3.70	3.59	3.70
5638	NYSE	BB	Tue, Mar 14, 2023	3.63	3.76	3.62	3.72
5637	NYSE	BB	Mon, Mar 13, 2023	3.55	3.65	3.49	3.58
5636	NYSE	BB	Fri, Mar 10, 2023	3.62	3.67	3.53	3.59
5635	NYSE	BB	Thu, Mar 9, 2023	3.61	3.71	3.55	3.66
5634	NYSE	BB	Wed, Mar 8, 2023	3.51	3.66	3.43	3.62
5633	NYSE	BB	Tue, Mar 7, 2023	3.73	3.74	3.44	3.50
5632	NYSE	BB	Mon, Mar 6, 2023	4.12	4.21	3.99	3.99
5631	NYSE	BB	Fri, Mar 3, 2023	3.96	4.14	3.96	4.12
5630	NYSE	BB	Thu, Mar 2, 2023	3.81	3.96	3.80	3.95
5629	NYSE	BB	Wed, Mar 1, 2023	3.88	3.93	3.82	3.83
5628	NYSE	BB	Tue, Feb 28, 2023	3.88	3.92	3.84	3.88
5627	NYSE	BB	Mon, Feb 27, 2023	3.85	3.93	3.83	3.88
5626	NYSE	BB	Fri, Feb 24, 2023	3.80	3.81	3.74	3.80
5625	NYSE	BB	Thu, Feb 23, 2023	3.91	3.95	3.80	3.86
5624	NYSE	BB	Wed, Feb 22, 2023	3.93	3.97	3.85	3.87
5623	NYSE	BB	Tue, Feb 21, 2023	4.08	4.11	3.89	3.90
5622	NYSE	BB	Fri, Feb 17, 2023	4.23	4.25	4.10	4.15
5621	NYSE	BB	Thu, Feb 16, 2023	4.30	4.35	4.21	4.26
5620	NYSE	BB	Wed, Feb 15, 2023	4.17	4.37	4.17	4.37
5619	NYSE	BB	Tue, Feb 14, 2023	4.20	4.27	4.11	4.24
5618	NYSE	BB	Mon, Feb 13, 2023	4.14	4.21	4.12	4.18
5617	NYSE	BB	Fri, Feb 10, 2023	4.20	4.22	4.05	4.11
5616	NYSE	BB	Thu, Feb 9, 2023	4.44	4.49	4.22	4.22
5615	NYSE	BB	Wed, Feb 8, 2023	4.41	4.49	4.36	4.37
5614	NYSE	BB	Tue, Feb 7, 2023	4.42	4.46	4.31	4.44
5613	NYSE	BB	Mon, Feb 6, 2023	4.40	4.53	4.36	4.41
5612	NYSE	BB	Fri, Feb 3, 2023	4.44	4.61	4.41	4.46
5611	NYSE	BB	Thu, Feb 2, 2023	4.65	4.78	4.54	4.58
5610	NYSE	BB	Wed, Feb 1, 2023	4.26	4.53	4.24	4.49
5609	NYSE	BB	Tue, Jan 31, 2023	4.23	4.29	4.22	4.25
5608	NYSE	BB	Mon, Jan 30, 2023	4.29	4.35	4.18	4.22
5607	NYSE	BB	Fri, Jan 27, 2023	4.19	4.41	4.19	4.37
5606	NYSE	BB	Thu, Jan 26, 2023	4.27	4.32	4.17	4.22
5605	NYSE	BB	Wed, Jan 25, 2023	4.20	4.24	4.11	4.20
5604	NYSE	BB	Tue, Jan 24, 2023	4.27	4.32	4.20	4.27
5603	NYSE	BB	Mon, Jan 23, 2023	4.18	4.29	4.12	4.26
5602	NYSE	BB	Fri, Jan 20, 2023	4.14	4.22	4.08	4.17
5601	NYSE	BB	Thu, Jan 19, 2023	4.13	4.18	4.03	4.12
5600	NYSE	BB	Wed, Jan 18, 2023	4.11	4.35	4.07	4.16
5599	NYSE	BB	Tue, Jan 17, 2023	3.96	4.13	3.90	4.08
5598	NYSE	BB	Fri, Jan 13, 2023	3.75	3.87	3.74	3.81
5597	NYSE	BB	Thu, Jan 12, 2023	3.73	3.84	3.61	3.82
5596	NYSE	BB	Wed, Jan 11, 2023	3.67	3.73	3.63	3.71
5595	NYSE	BB	Tue, Jan 10, 2023	3.50	3.66	3.48	3.64
5594	NYSE	BB	Mon, Jan 9, 2023	3.56	3.63	3.46	3.46
5593	NYSE	BB	Fri, Jan 6, 2023	3.55	3.58	3.42	3.52
5592	NYSE	BB	Thu, Jan 5, 2023	3.64	3.64	3.47	3.52
5591	NYSE	BB	Wed, Jan 4, 2023	3.37	3.71	3.34	3.62
5590	NYSE	BB	Tue, Jan 3, 2023	3.35	3.51	3.27	3.31
5589	NYSE	BB	Fri, Dec 30, 2022	3.22	3.26	3.18	3.26
5588	NYSE	BB	Thu, Dec 29, 2022	3.20	3.29	3.19	3.26
5587	NYSE	BB	Wed, Dec 28, 2022	3.33	3.34	3.17	3.18
5586	NYSE	BB	Tue, Dec 27, 2022	3.37	3.41	3.27	3.29
5585	NYSE	BB	Fri, Dec 23, 2022	3.42	3.43	3.32	3.40
5584	NYSE	BB	Thu, Dec 22, 2022	3.69	3.69	3.37	3.43
5583	NYSE	BB	Wed, Dec 21, 2022	3.98	4.05	3.64	3.75
5582	NYSE	BB	Tue, Dec 20, 2022	4.10	4.23	4.07	4.15
5581	NYSE	BB	Mon, Dec 19, 2022	4.20	4.22	4.02	4.11
5580	NYSE	BB	Fri, Dec 16, 2022	4.22	4.26	4.17	4.22
5579	NYSE	BB	Thu, Dec 15, 2022	4.33	4.33	4.22	4.26
5578	NYSE	BB	Wed, Dec 14, 2022	4.43	4.52	4.35	4.39
5577	NYSE	BB	Tue, Dec 13, 2022	4.60	4.72	4.43	4.43
5576	NYSE	BB	Mon, Dec 12, 2022	4.38	4.47	4.35	4.41
5575	NYSE	BB	Fri, Dec 9, 2022	4.38	4.43	4.35	4.40
5574	NYSE	BB	Thu, Dec 8, 2022	4.42	4.56	4.36	4.40
5573	NYSE	BB	Wed, Dec 7, 2022	4.58	4.59	4.37	4.37
5572	NYSE	BB	Tue, Dec 6, 2022	4.84	4.85	4.55	4.58
5571	NYSE	BB	Mon, Dec 5, 2022	5.17	5.19	4.82	4.84
5570	NYSE	BB	Fri, Dec 2, 2022	4.99	5.28	4.96	5.20
5569	NYSE	BB	Thu, Dec 1, 2022	4.88	5.14	4.88	5.08
5568	NYSE	BB	Wed, Nov 30, 2022	4.82	4.89	4.65	4.87
5567	NYSE	BB	Tue, Nov 29, 2022	4.81	4.88	4.70	4.84
5566	NYSE	BB	Mon, Nov 28, 2022	4.80	4.88	4.76	4.80
5565	NYSE	BB	Fri, Nov 25, 2022	4.81	4.89	4.76	4.84
5564	NYSE	BB	Wed, Nov 23, 2022	4.64	4.88	4.59	4.81
5563	NYSE	BB	Tue, Nov 22, 2022	4.62	4.70	4.53	4.65
5562	NYSE	BB	Mon, Nov 21, 2022	4.72	4.73	4.52	4.59
5561	NYSE	BB	Fri, Nov 18, 2022	4.82	4.82	4.70	4.76
5560	NYSE	BB	Thu, Nov 17, 2022	4.68	4.75	4.61	4.73
5559	NYSE	BB	Wed, Nov 16, 2022	4.81	4.83	4.73	4.79
5558	NYSE	BB	Tue, Nov 15, 2022	4.87	5.02	4.84	4.84
5557	NYSE	BB	Mon, Nov 14, 2022	4.94	4.97	4.75	4.77
5556	NYSE	BB	Fri, Nov 11, 2022	4.95	5.14	4.85	4.97
5555	NYSE	BB	Thu, Nov 10, 2022	4.88	5.01	4.83	4.92
5554	NYSE	BB	Wed, Nov 9, 2022	4.73	4.74	4.57	4.65
5553	NYSE	BB	Tue, Nov 8, 2022	4.75	4.87	4.66	4.77
5552	NYSE	BB	Mon, Nov 7, 2022	4.41	4.79	4.36	4.75
5551	NYSE	BB	Fri, Nov 4, 2022	4.36	4.41	4.19	4.41
5550	NYSE	BB	Thu, Nov 3, 2022	4.36	4.41	4.27	4.27
5549	NYSE	BB	Wed, Nov 2, 2022	4.66	4.66	4.39	4.41
5548	NYSE	BB	Tue, Nov 1, 2022	4.75	4.79	4.62	4.66
5547	NYSE	BB	Mon, Oct 31, 2022	4.60	4.71	4.57	4.66
5546	NYSE	BB	Fri, Oct 28, 2022	4.50	4.64	4.48	4.63
5545	NYSE	BB	Thu, Oct 27, 2022	4.55	4.62	4.50	4.53
5544	NYSE	BB	Wed, Oct 26, 2022	4.50	4.61	4.46	4.53
5543	NYSE	BB	Tue, Oct 25, 2022	4.42	4.62	4.41	4.57
5542	NYSE	BB	Mon, Oct 24, 2022	4.40	4.44	4.29	4.42
5541	NYSE	BB	Fri, Oct 21, 2022	4.34	4.44	4.28	4.40
5540	NYSE	BB	Thu, Oct 20, 2022	4.23	4.47	4.20	4.34
5539	NYSE	BB	Wed, Oct 19, 2022	4.32	4.37	4.22	4.22
5538	NYSE	BB	Tue, Oct 18, 2022	4.46	4.55	4.35	4.38
5537	NYSE	BB	Mon, Oct 17, 2022	4.09	4.40	4.09	4.30
5536	NYSE	BB	Fri, Oct 14, 2022	4.23	4.25	3.95	3.98
5535	NYSE	BB	Thu, Oct 13, 2022	4.02	4.31	3.94	4.20
5534	NYSE	BB	Wed, Oct 12, 2022	4.16	4.25	4.11	4.20
5533	NYSE	BB	Tue, Oct 11, 2022	4.38	4.41	4.14	4.18
5532	NYSE	BB	Mon, Oct 10, 2022	4.56	4.57	4.33	4.43
5531	NYSE	BB	Fri, Oct 7, 2022	4.73	4.75	4.55	4.58
5530	NYSE	BB	Thu, Oct 6, 2022	4.87	4.93	4.75	4.81
5529	NYSE	BB	Wed, Oct 5, 2022	4.90	4.94	4.76	4.91
5528	NYSE	BB	Tue, Oct 4, 2022	4.93	5.05	4.91	4.99
5527	NYSE	BB	Mon, Oct 3, 2022	4.76	4.84	4.67	4.81
5526	NYSE	BB	Fri, Sep 30, 2022	4.77	4.88	4.70	4.70
5525	NYSE	BB	Thu, Sep 29, 2022	4.95	4.99	4.68	4.80
5524	NYSE	BB	Wed, Sep 28, 2022	4.94	5.12	4.81	4.99
5523	NYSE	BB	Tue, Sep 27, 2022	5.05	5.17	4.98	5.09
5522	NYSE	BB	Mon, Sep 26, 2022	5.03	5.23	4.97	4.97
5521	NYSE	BB	Fri, Sep 23, 2022	5.14	5.21	5.00	5.07
5520	NYSE	BB	Thu, Sep 22, 2022	5.45	5.47	5.24	5.24
5519	NYSE	BB	Wed, Sep 21, 2022	5.58	5.66	5.45	5.45
5518	NYSE	BB	Tue, Sep 20, 2022	5.69	5.70	5.56	5.58
5517	NYSE	BB	Mon, Sep 19, 2022	5.62	5.77	5.56	5.74
5516	NYSE	BB	Fri, Sep 16, 2022	5.92	5.92	5.66	5.72
5515	NYSE	BB	Thu, Sep 15, 2022	5.90	6.10	5.89	6.05
5514	NYSE	BB	Wed, Sep 14, 2022	5.94	6.05	5.83	5.96
5513	NYSE	BB	Tue, Sep 13, 2022	5.90	5.99	5.83	5.93
5512	NYSE	BB	Mon, Sep 12, 2022	6.07	6.21	6.07	6.20
5511	NYSE	BB	Fri, Sep 9, 2022	5.88	6.09	5.88	6.02
5510	NYSE	BB	Thu, Sep 8, 2022	5.64	5.82	5.58	5.79
5509	NYSE	BB	Wed, Sep 7, 2022	5.57	5.70	5.50	5.69
5508	NYSE	BB	Tue, Sep 6, 2022	5.73	5.75	5.56	5.58
5507	NYSE	BB	Fri, Sep 2, 2022	5.85	5.87	5.68	5.74
5506	NYSE	BB	Thu, Sep 1, 2022	5.89	5.89	5.66	5.76
5505	NYSE	BB	Wed, Aug 31, 2022	6.11	6.14	5.93	5.94
5504	NYSE	BB	Tue, Aug 30, 2022	6.10	6.26	6.00	6.04
5503	NYSE	BB	Mon, Aug 29, 2022	6.00	6.19	5.97	6.11
5502	NYSE	BB	Fri, Aug 26, 2022	6.41	6.42	6.08	6.09
5501	NYSE	BB	Thu, Aug 25, 2022	6.32	6.42	6.28	6.42
5500	NYSE	BB	Wed, Aug 24, 2022	6.18	6.33	6.15	6.27
5499	NYSE	BB	Tue, Aug 23, 2022	6.12	6.23	6.08	6.15
5498	NYSE	BB	Mon, Aug 22, 2022	6.22	6.25	6.02	6.10
5497	NYSE	BB	Fri, Aug 19, 2022	6.63	6.67	6.35	6.37
5496	NYSE	BB	Thu, Aug 18, 2022	6.74	6.79	6.65	6.75
5495	NYSE	BB	Wed, Aug 17, 2022	6.90	6.97	6.73	6.77
5494	NYSE	BB	Tue, Aug 16, 2022	6.82	7.20	6.70	7.02
5493	NYSE	BB	Mon, Aug 15, 2022	6.69	6.90	6.68	6.86
5492	NYSE	BB	Fri, Aug 12, 2022	6.80	6.86	6.71	6.78
5491	NYSE	BB	Thu, Aug 11, 2022	7.02	7.09	6.71	6.74
5490	NYSE	BB	Wed, Aug 10, 2022	6.80	6.98	6.76	6.93
5489	NYSE	BB	Tue, Aug 9, 2022	6.82	6.87	6.57	6.59
5488	NYSE	BB	Mon, Aug 8, 2022	6.84	7.15	6.84	6.90
5487	NYSE	BB	Fri, Aug 5, 2022	6.52	6.77	6.45	6.75
5486	NYSE	BB	Thu, Aug 4, 2022	6.57	6.67	6.50	6.65
5485	NYSE	BB	Wed, Aug 3, 2022	6.35	6.60	6.35	6.57
5484	NYSE	BB	Tue, Aug 2, 2022	6.02	6.38	6.01	6.30
5483	NYSE	BB	Mon, Aug 1, 2022	6.08	6.17	6.00	6.10
5482	NYSE	BB	Fri, Jul 29, 2022	6.09	6.17	6.00	6.13
5481	NYSE	BB	Thu, Jul 28, 2022	5.93	6.12	5.84	6.12
5480	NYSE	BB	Wed, Jul 27, 2022	5.84	5.97	5.80	5.96
5479	NYSE	BB	Tue, Jul 26, 2022	5.79	5.79	5.63	5.71
5478	NYSE	BB	Mon, Jul 25, 2022	5.92	5.93	5.77	5.86
5477	NYSE	BB	Fri, Jul 22, 2022	6.21	6.25	5.88	5.93
5476	NYSE	BB	Thu, Jul 21, 2022	6.14	6.25	6.08	6.21
5475	NYSE	BB	Wed, Jul 20, 2022	5.95	6.25	5.95	6.17
5474	NYSE	BB	Tue, Jul 19, 2022	5.85	6.01	5.81	5.97
5473	NYSE	BB	Mon, Jul 18, 2022	5.83	5.95	5.73	5.75
5472	NYSE	BB	Fri, Jul 15, 2022	5.72	5.78	5.56	5.75
5471	NYSE	BB	Thu, Jul 14, 2022	5.67	5.73	5.55	5.62
5470	NYSE	BB	Wed, Jul 13, 2022	5.53	5.80	5.51	5.79
5469	NYSE	BB	Tue, Jul 12, 2022	5.75	5.78	5.50	5.63
5468	NYSE	BB	Mon, Jul 11, 2022	5.85	5.94	5.67	5.71
5467	NYSE	BB	Fri, Jul 8, 2022	5.99	6.10	5.87	5.94
5466	NYSE	BB	Thu, Jul 7, 2022	5.87	6.11	5.83	6.06
5465	NYSE	BB	Wed, Jul 6, 2022	5.68	5.89	5.66	5.84
5464	NYSE	BB	Tue, Jul 5, 2022	5.36	5.64	5.26	5.64
5463	NYSE	BB	Fri, Jul 1, 2022	5.40	5.48	5.26	5.45
5462	NYSE	BB	Thu, Jun 30, 2022	5.42	5.47	5.26	5.39
5461	NYSE	BB	Wed, Jun 29, 2022	5.75	5.75	5.47	5.54
5460	NYSE	BB	Tue, Jun 28, 2022	5.86	6.00	5.74	5.74
5459	NYSE	BB	Mon, Jun 27, 2022	5.76	5.87	5.64	5.80
5458	NYSE	BB	Fri, Jun 24, 2022	5.27	5.76	5.26	5.75
5457	NYSE	BB	Thu, Jun 23, 2022	5.33	5.40	5.16	5.37
5456	NYSE	BB	Wed, Jun 22, 2022	5.16	5.44	5.13	5.32
5455	NYSE	BB	Tue, Jun 21, 2022	5.40	5.45	5.26	5.27
5454	NYSE	BB	Fri, Jun 17, 2022	5.09	5.30	5.01	5.19
5453	NYSE	BB	Thu, Jun 16, 2022	5.23	5.27	5.00	5.07
5452	NYSE	BB	Wed, Jun 15, 2022	5.22	5.51	5.19	5.43
5451	NYSE	BB	Tue, Jun 14, 2022	5.15	5.27	5.05	5.14
5450	NYSE	BB	Mon, Jun 13, 2022	5.30	5.36	5.12	5.13
5449	NYSE	BB	Fri, Jun 10, 2022	5.61	5.74	5.49	5.54
5448	NYSE	BB	Thu, Jun 9, 2022	6.11	6.11	5.79	5.79
5447	NYSE	BB	Wed, Jun 8, 2022	6.09	6.19	6.01	6.13
5446	NYSE	BB	Tue, Jun 7, 2022	5.84	6.13	5.79	6.12
5445	NYSE	BB	Mon, Jun 6, 2022	5.91	6.00	5.80	5.90
5444	NYSE	BB	Fri, Jun 3, 2022	6.05	6.11	5.81	5.83
5443	NYSE	BB	Thu, Jun 2, 2022	5.69	6.21	5.68	6.16
5442	NYSE	BB	Wed, Jun 1, 2022	6.04	6.16	5.64	5.73
5441	NYSE	BB	Tue, May 31, 2022	6.50	6.51	5.96	6.05
5440	NYSE	BB	Fri, May 27, 2022	6.13	6.77	6.05	6.57
5439	NYSE	BB	Thu, May 26, 2022	5.85	6.12	5.84	6.07
5438	NYSE	BB	Wed, May 25, 2022	5.68	5.97	5.68	5.91
5437	NYSE	BB	Tue, May 24, 2022	5.87	5.87	5.62	5.74
5436	NYSE	BB	Mon, May 23, 2022	5.91	5.97	5.73	5.95
5435	NYSE	BB	Fri, May 20, 2022	6.10	6.21	5.74	5.89
5434	NYSE	BB	Thu, May 19, 2022	5.78	6.15	5.75	6.01
5433	NYSE	BB	Wed, May 18, 2022	5.93	6.25	5.83	5.88
5432	NYSE	BB	Tue, May 17, 2022	5.78	6.03	5.77	6.01
5431	NYSE	BB	Mon, May 16, 2022	5.77	5.93	5.68	5.69
5430	NYSE	BB	Fri, May 13, 2022	5.27	5.87	5.24	5.83
5429	NYSE	BB	Thu, May 12, 2022	4.75	5.28	4.70	5.13
5428	NYSE	BB	Wed, May 11, 2022	5.16	5.29	4.89	4.89
5427	NYSE	BB	Tue, May 10, 2022	5.22	5.31	4.99	5.19
5426	NYSE	BB	Mon, May 9, 2022	5.51	5.57	5.11	5.14
5425	NYSE	BB	Fri, May 6, 2022	5.74	5.85	5.55	5.61
5424	NYSE	BB	Thu, May 5, 2022	6.02	6.04	5.77	5.82
5423	NYSE	BB	Wed, May 4, 2022	5.89	6.13	5.72	6.12
5422	NYSE	BB	Tue, May 3, 2022	5.86	5.98	5.80	5.88
5421	NYSE	BB	Mon, May 2, 2022	5.69	5.87	5.61	5.86
5420	NYSE	BB	Fri, Apr 29, 2022	5.84	6.02	5.72	5.72
5419	NYSE	BB	Thu, Apr 28, 2022	5.67	5.93	5.57	5.88
5418	NYSE	BB	Wed, Apr 27, 2022	5.65	5.83	5.58	5.60
5417	NYSE	BB	Tue, Apr 26, 2022	6.03	6.06	5.67	5.70
5416	NYSE	BB	Mon, Apr 25, 2022	5.97	6.10	5.94	6.08
5415	NYSE	BB	Fri, Apr 22, 2022	6.15	6.21	5.91	6.06
5414	NYSE	BB	Thu, Apr 21, 2022	6.47	6.55	6.14	6.16
5413	NYSE	BB	Wed, Apr 20, 2022	6.67	6.67	6.39	6.41
5412	NYSE	BB	Tue, Apr 19, 2022	6.52	6.74	6.45	6.64
5411	NYSE	BB	Mon, Apr 18, 2022	6.64	6.67	6.43	6.50
5410	NYSE	BB	Thu, Apr 14, 2022	6.88	6.93	6.66	6.68
5409	NYSE	BB	Wed, Apr 13, 2022	6.71	6.91	6.60	6.85
5408	NYSE	BB	Tue, Apr 12, 2022	6.83	7.03	6.64	6.70
5407	NYSE	BB	Mon, Apr 11, 2022	6.73	6.82	6.60	6.76
5406	NYSE	BB	Fri, Apr 8, 2022	6.79	7.01	6.71	6.80
5405	NYSE	BB	Thu, Apr 7, 2022	6.88	6.94	6.60	6.77
5404	NYSE	BB	Wed, Apr 6, 2022	6.93	7.03	6.83	6.92
5403	NYSE	BB	Tue, Apr 5, 2022	7.03	7.18	6.90	7.11
5402	NYSE	BB	Mon, Apr 4, 2022	6.80	7.06	6.68	7.06
5401	NYSE	BB	Fri, Apr 1, 2022	6.90	6.96	6.52	6.75
5400	NYSE	BB	Thu, Mar 31, 2022	7.60	7.62	7.37	7.46
5399	NYSE	BB	Wed, Mar 30, 2022	7.75	7.82	7.53	7.59
5398	NYSE	BB	Tue, Mar 29, 2022	7.72	7.97	7.61	7.83
5397	NYSE	BB	Mon, Mar 28, 2022	7.35	7.78	7.30	7.67
5396	NYSE	BB	Fri, Mar 25, 2022	7.63	7.64	7.33	7.39
5395	NYSE	BB	Thu, Mar 24, 2022	7.56	7.67	7.39	7.65
5394	NYSE	BB	Wed, Mar 23, 2022	7.47	7.86	7.39	7.55
5393	NYSE	BB	Tue, Mar 22, 2022	7.13	7.57	7.13	7.48
5392	NYSE	BB	Mon, Mar 21, 2022	7.28	7.45	7.08	7.13
5391	NYSE	BB	Fri, Mar 18, 2022	6.82	7.12	6.79	7.03
5390	NYSE	BB	Thu, Mar 17, 2022	6.54	6.85	6.49	6.82
5389	NYSE	BB	Wed, Mar 16, 2022	6.21	6.58	6.21	6.57
5388	NYSE	BB	Tue, Mar 15, 2022	5.95	6.10	5.88	6.09
5387	NYSE	BB	Mon, Mar 14, 2022	6.24	6.25	5.90	5.94
5386	NYSE	BB	Fri, Mar 11, 2022	6.56	6.63	6.23	6.24
5385	NYSE	BB	Thu, Mar 10, 2022	6.61	6.76	6.45	6.51
5384	NYSE	BB	Wed, Mar 9, 2022	6.49	6.77	6.48	6.74
5383	NYSE	BB	Tue, Mar 8, 2022	6.27	6.55	6.20	6.36
5382	NYSE	BB	Mon, Mar 7, 2022	6.51	6.60	6.29	6.30
5381	NYSE	BB	Fri, Mar 4, 2022	6.73	6.77	6.45	6.48
5380	NYSE	BB	Thu, Mar 3, 2022	6.83	6.90	6.61	6.73
5379	NYSE	BB	Wed, Mar 2, 2022	6.78	6.88	6.64	6.84
5378	NYSE	BB	Tue, Mar 1, 2022	6.88	7.00	6.72	6.78
5377	NYSE	BB	Mon, Feb 28, 2022	6.68	6.90	6.62	6.87
5376	NYSE	BB	Fri, Feb 25, 2022	6.60	6.72	6.40	6.72
5375	NYSE	BB	Thu, Feb 24, 2022	5.85	6.64	5.80	6.62
5374	NYSE	BB	Wed, Feb 23, 2022	6.53	6.66	6.24	6.26
5373	NYSE	BB	Tue, Feb 22, 2022	6.47	6.69	6.33	6.42
5372	NYSE	BB	Fri, Feb 18, 2022	6.85	6.95	6.64	6.65
5371	NYSE	BB	Thu, Feb 17, 2022	7.08	7.11	6.83	6.83
5370	NYSE	BB	Wed, Feb 16, 2022	7.16	7.18	7.00	7.15
5369	NYSE	BB	Tue, Feb 15, 2022	7.07	7.22	6.98	7.19
5368	NYSE	BB	Mon, Feb 14, 2022	6.98	7.18	6.86	6.90
5367	NYSE	BB	Fri, Feb 11, 2022	7.22	7.35	6.99	7.04
5366	NYSE	BB	Thu, Feb 10, 2022	7.25	7.59	7.18	7.23
5365	NYSE	BB	Wed, Feb 9, 2022	7.35	7.56	7.28	7.39
5364	NYSE	BB	Tue, Feb 8, 2022	7.21	7.35	7.14	7.29
5363	NYSE	BB	Mon, Feb 7, 2022	7.41	7.51	7.23	7.24
5362	NYSE	BB	Fri, Feb 4, 2022	7.27	7.45	7.13	7.37
5361	NYSE	BB	Thu, Feb 3, 2022	7.57	7.67	7.27	7.27
5360	NYSE	BB	Wed, Feb 2, 2022	8.18	8.18	7.61	7.72
5359	NYSE	BB	Tue, Feb 1, 2022	8.24	8.35	8.05	8.13
5358	NYSE	BB	Mon, Jan 31, 2022	7.52	8.33	7.40	8.23
5357	NYSE	BB	Fri, Jan 28, 2022	7.53	7.89	7.44	7.88
5356	NYSE	BB	Thu, Jan 27, 2022	7.98	8.05	7.50	7.55
5355	NYSE	BB	Wed, Jan 26, 2022	8.29	8.38	7.87	7.91
5354	NYSE	BB	Tue, Jan 25, 2022	7.98	8.22	7.82	8.08
5353	NYSE	BB	Mon, Jan 24, 2022	8.23	8.33	7.62	8.20
5352	NYSE	BB	Fri, Jan 21, 2022	8.85	8.92	8.52	8.54
5351	NYSE	BB	Thu, Jan 20, 2022	9.01	9.31	8.87	8.89
5350	NYSE	BB	Wed, Jan 19, 2022	9.13	9.32	8.91	8.93
5349	NYSE	BB	Tue, Jan 18, 2022	8.94	9.29	8.85	9.09
5348	NYSE	BB	Fri, Jan 14, 2022	8.87	9.08	8.84	9.04
5347	NYSE	BB	Thu, Jan 13, 2022	9.23	9.29	8.91	8.94
5346	NYSE	BB	Wed, Jan 12, 2022	9.26	9.35	9.04	9.20
5345	NYSE	BB	Tue, Jan 11, 2022	8.84	9.35	8.84	9.20
5344	NYSE	BB	Mon, Jan 10, 2022	8.82	8.84	8.51	8.84
5343	NYSE	BB	Fri, Jan 7, 2022	8.97	9.23	8.80	8.86
5342	NYSE	BB	Thu, Jan 6, 2022	8.79	9.02	8.47	8.78
5341	NYSE	BB	Wed, Jan 5, 2022	9.27	9.35	8.78	8.78
5340	NYSE	BB	Tue, Jan 4, 2022	9.37	9.49	9.12	9.33
5339	NYSE	BB	Mon, Jan 3, 2022	9.32	9.39	9.10	9.37
5338	NYSE	BB	Fri, Dec 31, 2021	9.50	9.63	9.33	9.35
5337	NYSE	BB	Thu, Dec 30, 2021	9.18	9.67	9.17	9.49
5336	NYSE	BB	Wed, Dec 29, 2021	9.40	9.52	9.18	9.21
5335	NYSE	BB	Tue, Dec 28, 2021	9.43	9.54	9.32	9.44
5334	NYSE	BB	Mon, Dec 27, 2021	9.43	9.57	9.25	9.40
5333	NYSE	BB	Thu, Dec 23, 2021	9.26	9.52	8.99	9.48
5332	NYSE	BB	Wed, Dec 22, 2021	9.05	9.49	8.61	9.41
5331	NYSE	BB	Tue, Dec 21, 2021	9.00	9.41	8.99	9.25
5330	NYSE	BB	Mon, Dec 20, 2021	8.96	8.99	8.65	8.88
5329	NYSE	BB	Fri, Dec 17, 2021	8.68	9.30	8.63	9.17
5328	NYSE	BB	Thu, Dec 16, 2021	9.00	9.19	8.67	8.78
5327	NYSE	BB	Wed, Dec 15, 2021	8.91	9.07	8.42	8.93
5326	NYSE	BB	Tue, Dec 14, 2021	8.50	8.81	8.49	8.60
5325	NYSE	BB	Mon, Dec 13, 2021	8.79	9.01	8.52	8.66
5324	NYSE	BB	Fri, Dec 10, 2021	9.10	9.18	8.69	8.79
5323	NYSE	BB	Thu, Dec 9, 2021	9.20	9.33	8.94	9.01
5322	NYSE	BB	Wed, Dec 8, 2021	9.32	9.47	9.08	9.31
5321	NYSE	BB	Tue, Dec 7, 2021	9.25	9.49	9.18	9.29
5320	NYSE	BB	Mon, Dec 6, 2021	8.80	9.10	8.74	9.03
5319	NYSE	BB	Fri, Dec 3, 2021	9.28	9.39	8.69	8.94
5318	NYSE	BB	Thu, Dec 2, 2021	8.90	9.38	8.82	9.28
5317	NYSE	BB	Wed, Dec 1, 2021	9.69	9.69	8.83	8.88
5316	NYSE	BB	Tue, Nov 30, 2021	9.75	9.89	9.32	9.52
5315	NYSE	BB	Mon, Nov 29, 2021	10.00	10.08	9.60	9.85
5314	NYSE	BB	Fri, Nov 26, 2021	9.95	10.08	9.82	9.97
5313	NYSE	BB	Wed, Nov 24, 2021	10.05	10.30	9.87	10.21
5312	NYSE	BB	Tue, Nov 23, 2021	10.09	10.33	9.91	10.11
5311	NYSE	BB	Mon, Nov 22, 2021	10.50	10.54	9.94	10.09
5310	NYSE	BB	Fri, Nov 19, 2021	10.65	10.76	10.40	10.44
5309	NYSE	BB	Thu, Nov 18, 2021	11.03	11.06	10.51	10.63
5308	NYSE	BB	Wed, Nov 17, 2021	11.14	11.33	10.92	10.96
5307	NYSE	BB	Tue, Nov 16, 2021	10.74	11.26	10.53	11.22
5306	NYSE	BB	Mon, Nov 15, 2021	10.80	10.99	10.62	10.82
5305	NYSE	BB	Fri, Nov 12, 2021	10.61	10.86	10.57	10.78
5304	NYSE	BB	Thu, Nov 11, 2021	10.59	10.74	10.48	10.54
5303	NYSE	BB	Wed, Nov 10, 2021	11.00	11.15	10.44	10.48
5302	NYSE	BB	Tue, Nov 9, 2021	11.24	11.24	10.84	11.19
5301	NYSE	BB	Mon, Nov 8, 2021	11.04	11.43	11.02	11.28
5300	NYSE	BB	Fri, Nov 5, 2021	11.00	11.16	10.74	11.05
5299	NYSE	BB	Thu, Nov 4, 2021	11.75	11.75	10.90	10.94
5298	NYSE	BB	Wed, Nov 3, 2021	11.73	12.39	11.48	11.73
5297	NYSE	BB	Tue, Nov 2, 2021	11.33	11.52	11.08	11.40
5296	NYSE	BB	Mon, Nov 1, 2021	10.82	11.43	10.80	11.37
5295	NYSE	BB	Fri, Oct 29, 2021	10.70	11.05	10.63	10.80
5294	NYSE	BB	Thu, Oct 28, 2021	10.60	10.88	10.56	10.79
5293	NYSE	BB	Wed, Oct 27, 2021	10.81	11.00	10.57	10.57
5292	NYSE	BB	Tue, Oct 26, 2021	11.15	11.15	10.80	10.83
5291	NYSE	BB	Mon, Oct 25, 2021	10.78	11.36	10.78	11.04
5290	NYSE	BB	Fri, Oct 22, 2021	11.15	11.50	10.88	10.92
5289	NYSE	BB	Thu, Oct 21, 2021	11.37	11.91	11.16	11.30
5288	NYSE	BB	Wed, Oct 20, 2021	11.38	11.56	10.96	11.41
5287	NYSE	BB	Tue, Oct 19, 2021	10.18	11.74	9.98	11.52
5286	NYSE	BB	Mon, Oct 18, 2021	10.25	10.36	10.08	10.10
5285	NYSE	BB	Fri, Oct 15, 2021	10.25	10.60	10.11	10.34
5284	NYSE	BB	Thu, Oct 14, 2021	9.93	10.46	9.81	10.26
5283	NYSE	BB	Wed, Oct 13, 2021	9.59	10.17	9.59	9.81
5282	NYSE	BB	Tue, Oct 12, 2021	9.33	9.48	9.25	9.34
5281	NYSE	BB	Mon, Oct 11, 2021	9.35	9.51	9.25	9.28
5280	NYSE	BB	Fri, Oct 8, 2021	9.56	9.59	9.36	9.39
5279	NYSE	BB	Thu, Oct 7, 2021	9.47	9.75	9.29	9.60
5278	NYSE	BB	Wed, Oct 6, 2021	9.37	9.45	9.10	9.36
5277	NYSE	BB	Tue, Oct 5, 2021	9.63	9.83	9.50	9.52
5276	NYSE	BB	Mon, Oct 4, 2021	9.66	9.72	9.35	9.60
5275	NYSE	BB	Fri, Oct 1, 2021	9.79	9.91	9.58	9.70
5274	NYSE	BB	Thu, Sep 30, 2021	9.62	9.98	9.47	9.73
5273	NYSE	BB	Wed, Sep 29, 2021	9.83	9.93	9.56	9.60
5272	NYSE	BB	Tue, Sep 28, 2021	9.99	10.08	9.77	9.79
5271	NYSE	BB	Mon, Sep 27, 2021	10.32	10.35	9.96	10.14
5270	NYSE	BB	Fri, Sep 24, 2021	10.46	10.53	10.14	10.38
5269	NYSE	BB	Thu, Sep 23, 2021	10.20	11.05	9.96	10.60
5268	NYSE	BB	Wed, Sep 22, 2021	9.50	9.79	9.41	9.56
5267	NYSE	BB	Tue, Sep 21, 2021	9.54	9.60	9.26	9.37
5266	NYSE	BB	Mon, Sep 20, 2021	9.76	9.79	9.24	9.43
5265	NYSE	BB	Fri, Sep 17, 2021	10.08	10.22	9.92	10.03
5264	NYSE	BB	Thu, Sep 16, 2021	10.13	10.17	9.96	10.16
5263	NYSE	BB	Wed, Sep 15, 2021	10.03	10.15	9.90	10.13
5262	NYSE	BB	Tue, Sep 14, 2021	10.47	10.49	9.94	10.04
5261	NYSE	BB	Mon, Sep 13, 2021	10.43	10.75	10.26	10.47
5260	NYSE	BB	Fri, Sep 10, 2021	10.75	10.86	10.37	10.42
5259	NYSE	BB	Thu, Sep 9, 2021	10.40	11.13	10.35	10.73
5258	NYSE	BB	Wed, Sep 8, 2021	10.79	10.84	10.38	10.39
5257	NYSE	BB	Tue, Sep 7, 2021	11.09	11.22	10.76	10.83
5256	NYSE	BB	Fri, Sep 3, 2021	11.20	11.44	11.01	11.07
5255	NYSE	BB	Thu, Sep 2, 2021	11.77	11.84	11.07	11.25
5254	NYSE	BB	Wed, Sep 1, 2021	11.45	12.01	11.41	11.68
5253	NYSE	BB	Tue, Aug 31, 2021	11.22	11.54	11.11	11.41
5252	NYSE	BB	Mon, Aug 30, 2021	11.33	11.52	10.91	11.21
5251	NYSE	BB	Fri, Aug 27, 2021	10.81	11.40	10.80	11.30
5250	NYSE	BB	Thu, Aug 26, 2021	10.73	11.18	10.56	10.81
5249	NYSE	BB	Wed, Aug 25, 2021	11.23	11.68	10.66	10.74
5248	NYSE	BB	Tue, Aug 24, 2021	10.13	11.34	10.13	11.10
5247	NYSE	BB	Mon, Aug 23, 2021	9.70	10.24	9.67	10.14
5246	NYSE	BB	Fri, Aug 20, 2021	9.57	9.81	9.48	9.63
5245	NYSE	BB	Thu, Aug 19, 2021	9.88	9.98	9.53	9.56
5244	NYSE	BB	Wed, Aug 18, 2021	9.81	10.33	9.72	10.08
5243	NYSE	BB	Tue, Aug 17, 2021	9.60	9.87	9.48	9.67
5242	NYSE	BB	Mon, Aug 16, 2021	9.82	9.89	9.56	9.67
5241	NYSE	BB	Fri, Aug 13, 2021	10.11	10.17	9.86	9.88
5240	NYSE	BB	Thu, Aug 12, 2021	10.29	10.44	10.07	10.17
5239	NYSE	BB	Wed, Aug 11, 2021	10.41	10.44	10.07	10.32
5238	NYSE	BB	Tue, Aug 10, 2021	10.41	10.65	10.28	10.37
5237	NYSE	BB	Mon, Aug 9, 2021	10.25	10.54	10.19	10.41
5236	NYSE	BB	Fri, Aug 6, 2021	10.33	10.46	10.20	10.29
5235	NYSE	BB	Thu, Aug 5, 2021	9.91	10.63	9.87	10.43
5234	NYSE	BB	Wed, Aug 4, 2021	10.11	10.23	9.82	9.87
5233	NYSE	BB	Tue, Aug 3, 2021	10.09	10.18	9.87	10.17
5232	NYSE	BB	Mon, Aug 2, 2021	10.20	10.41	10.09	10.10
5231	NYSE	BB	Fri, Jul 30, 2021	10.29	10.49	10.05	10.16
5230	NYSE	BB	Thu, Jul 29, 2021	10.56	10.70	10.30	10.35
5229	NYSE	BB	Wed, Jul 28, 2021	9.97	11.00	9.97	10.77
5228	NYSE	BB	Tue, Jul 27, 2021	10.16	10.18	9.64	9.91
5227	NYSE	BB	Mon, Jul 26, 2021	10.21	10.41	9.96	10.16
5226	NYSE	BB	Fri, Jul 23, 2021	10.38	10.44	10.04	10.18
5225	NYSE	BB	Thu, Jul 22, 2021	10.74	10.90	10.35	10.38
5224	NYSE	BB	Wed, Jul 21, 2021	10.43	10.87	10.40	10.82
5223	NYSE	BB	Tue, Jul 20, 2021	9.98	10.72	9.94	10.62
5222	NYSE	BB	Mon, Jul 19, 2021	9.82	10.09	9.66	9.88
5221	NYSE	BB	Fri, Jul 16, 2021	10.58	10.69	9.96	10.11
5220	NYSE	BB	Thu, Jul 15, 2021	10.49	10.91	10.24	10.57
5219	NYSE	BB	Wed, Jul 14, 2021	11.14	11.21	10.54	10.66
5218	NYSE	BB	Tue, Jul 13, 2021	11.17	11.42	10.87	11.08
5217	NYSE	BB	Mon, Jul 12, 2021	11.77	11.83	11.17	11.25
5216	NYSE	BB	Fri, Jul 9, 2021	11.49	11.80	11.40	11.79
5215	NYSE	BB	Thu, Jul 8, 2021	11.08	11.78	10.90	11.55
5214	NYSE	BB	Wed, Jul 7, 2021	12.08	12.14	11.37	11.44
5213	NYSE	BB	Tue, Jul 6, 2021	12.04	12.39	11.98	12.07
5212	NYSE	BB	Fri, Jul 2, 2021	12.08	12.25	11.82	11.99
5211	NYSE	BB	Thu, Jul 1, 2021	12.18	12.27	11.87	12.17
5210	NYSE	BB	Wed, Jun 30, 2021	12.11	12.51	11.95	12.22
5209	NYSE	BB	Tue, Jun 29, 2021	12.53	12.69	12.19	12.24
5208	NYSE	BB	Mon, Jun 28, 2021	12.06	12.86	12.04	12.80
5207	NYSE	BB	Fri, Jun 25, 2021	12.21	12.46	11.76	12.12
5206	NYSE	BB	Thu, Jun 24, 2021	13.23	13.33	12.64	12.68
5205	NYSE	BB	Wed, Jun 23, 2021	13.26	13.47	12.91	13.14
5204	NYSE	BB	Tue, Jun 22, 2021	12.77	13.57	12.40	13.41
5203	NYSE	BB	Mon, Jun 21, 2021	12.87	12.97	12.32	12.80
5202	NYSE	BB	Fri, Jun 18, 2021	13.54	13.87	12.62	12.90
5201	NYSE	BB	Thu, Jun 17, 2021	12.66	13.66	12.59	13.51
5200	NYSE	BB	Wed, Jun 16, 2021	13.65	13.80	12.59	12.88
5199	NYSE	BB	Tue, Jun 15, 2021	13.94	14.41	13.55	13.99
5198	NYSE	BB	Mon, Jun 14, 2021	14.24	14.75	13.81	14.05
5197	NYSE	BB	Fri, Jun 11, 2021	14.12	14.33	13.57	14.18
5196	NYSE	BB	Thu, Jun 10, 2021	14.75	15.24	13.80	13.89
5195	NYSE	BB	Wed, Jun 9, 2021	15.43	16.18	14.30	15.16
5194	NYSE	BB	Tue, Jun 8, 2021	16.48	17.17	15.25	15.80
5193	NYSE	BB	Mon, Jun 7, 2021	14.45	16.60	14.12	15.77
5192	NYSE	BB	Fri, Jun 4, 2021	15.96	16.35	13.70	13.86
5191	NYSE	BB	Thu, Jun 3, 2021	18.94	20.17	13.56	15.88
5190	NYSE	BB	Wed, Jun 2, 2021	12.91	16.66	12.33	15.25
5189	NYSE	BB	Tue, Jun 1, 2021	11.23	11.61	10.52	11.56
5188	NYSE	BB	Fri, May 28, 2021	10.31	12.09	9.94	10.07
5187	NYSE	BB	Thu, May 27, 2021	9.70	10.15	9.25	9.97
5186	NYSE	BB	Wed, May 26, 2021	8.79	9.60	8.69	9.44
5185	NYSE	BB	Tue, May 25, 2021	8.64	8.70	8.47	8.59
5184	NYSE	BB	Mon, May 24, 2021	8.56	8.67	8.46	8.62
5183	NYSE	BB	Fri, May 21, 2021	8.84	8.87	8.52	8.52
5182	NYSE	BB	Thu, May 20, 2021	8.64	8.81	8.52	8.78
5181	NYSE	BB	Wed, May 19, 2021	8.44	8.59	8.34	8.54
5180	NYSE	BB	Tue, May 18, 2021	8.55	9.03	8.43	8.77
5179	NYSE	BB	Mon, May 17, 2021	8.32	8.58	8.28	8.49
5178	NYSE	BB	Fri, May 14, 2021	8.00	8.54	7.99	8.44
5177	NYSE	BB	Thu, May 13, 2021	7.99	8.18	7.71	7.94
5176	NYSE	BB	Wed, May 12, 2021	8.20	8.25	7.89	7.95
5175	NYSE	BB	Tue, May 11, 2021	7.88	8.34	7.77	8.30
5174	NYSE	BB	Mon, May 10, 2021	8.43	8.44	8.13	8.13
5173	NYSE	BB	Fri, May 7, 2021	8.21	8.63	8.20	8.48
5172	NYSE	BB	Thu, May 6, 2021	8.15	8.22	7.98	8.15
5171	NYSE	BB	Wed, May 5, 2021	8.44	8.46	8.15	8.22
5170	NYSE	BB	Tue, May 4, 2021	8.52	8.59	8.14	8.36
5169	NYSE	BB	Mon, May 3, 2021	8.89	8.91	8.57	8.61
5168	NYSE	BB	Fri, Apr 30, 2021	8.96	9.13	8.76	8.83
5167	NYSE	BB	Thu, Apr 29, 2021	9.45	9.45	8.88	9.06
5166	NYSE	BB	Wed, Apr 28, 2021	9.23	9.67	9.12	9.30
5165	NYSE	BB	Tue, Apr 27, 2021	9.16	9.62	8.87	9.29
5164	NYSE	BB	Mon, Apr 26, 2021	8.86	9.19	8.84	9.09
5163	NYSE	BB	Fri, Apr 23, 2021	8.66	8.88	8.59	8.85
5162	NYSE	BB	Thu, Apr 22, 2021	8.69	8.97	8.58	8.64
5161	NYSE	BB	Wed, Apr 21, 2021	8.09	8.67	8.04	8.66
5160	NYSE	BB	Tue, Apr 20, 2021	8.59	8.69	8.06	8.21
5159	NYSE	BB	Mon, Apr 19, 2021	8.65	8.79	8.46	8.62
5158	NYSE	BB	Fri, Apr 16, 2021	8.69	8.76	8.50	8.70
5157	NYSE	BB	Thu, Apr 15, 2021	9.10	9.14	8.65	8.77
5156	NYSE	BB	Wed, Apr 14, 2021	9.05	9.37	8.99	9.00
5155	NYSE	BB	Tue, Apr 13, 2021	9.07	9.22	8.90	9.10
5154	NYSE	BB	Mon, Apr 12, 2021	9.09	9.28	8.96	9.03
5153	NYSE	BB	Fri, Apr 9, 2021	9.32	9.42	9.10	9.13
5152	NYSE	BB	Thu, Apr 8, 2021	8.99	9.59	8.95	9.44
5151	NYSE	BB	Wed, Apr 7, 2021	9.45	9.51	8.91	8.91
5150	NYSE	BB	Tue, Apr 6, 2021	9.13	9.28	8.94	8.99
5149	NYSE	BB	Mon, Apr 5, 2021	8.75	9.34	8.62	9.30
5148	NYSE	BB	Thu, Apr 1, 2021	8.59	8.89	8.50	8.60
5147	NYSE	BB	Wed, Mar 31, 2021	8.61	8.73	8.36	8.43
5146	NYSE	BB	Tue, Mar 30, 2021	9.08	9.42	8.88	9.34
5145	NYSE	BB	Mon, Mar 29, 2021	9.56	9.67	9.14	9.20
5144	NYSE	BB	Fri, Mar 26, 2021	10.05	10.05	9.29	9.63
5143	NYSE	BB	Thu, Mar 25, 2021	9.31	9.97	9.25	9.88
5142	NYSE	BB	Wed, Mar 24, 2021	10.21	10.22	9.55	9.58
5141	NYSE	BB	Tue, Mar 23, 2021	10.69	10.69	10.02	10.07
5140	NYSE	BB	Mon, Mar 22, 2021	11.00	11.34	10.66	10.71
5139	NYSE	BB	Fri, Mar 19, 2021	10.83	11.17	10.69	10.95
5138	NYSE	BB	Thu, Mar 18, 2021	11.39	11.47	10.66	10.76
5137	NYSE	BB	Wed, Mar 17, 2021	11.33	11.66	11.15	11.60
5136	NYSE	BB	Tue, Mar 16, 2021	11.87	12.20	11.27	11.46
5135	NYSE	BB	Mon, Mar 15, 2021	12.09	12.52	11.55	11.68
5134	NYSE	BB	Fri, Mar 12, 2021	10.47	11.93	10.36	11.85
5133	NYSE	BB	Thu, Mar 11, 2021	10.55	10.80	10.33	10.70
5132	NYSE	BB	Wed, Mar 10, 2021	11.01	11.01	10.15	10.34
5131	NYSE	BB	Tue, Mar 9, 2021	10.19	10.68	10.03	10.45
5130	NYSE	BB	Mon, Mar 8, 2021	9.39	10.02	9.19	9.75
5129	NYSE	BB	Fri, Mar 5, 2021	9.80	9.85	8.82	9.45
5128	NYSE	BB	Thu, Mar 4, 2021	10.01	10.37	9.59	9.84
5127	NYSE	BB	Wed, Mar 3, 2021	10.48	10.72	10.05	10.15
5126	NYSE	BB	Tue, Mar 2, 2021	10.90	10.94	10.42	10.50
5125	NYSE	BB	Mon, Mar 1, 2021	10.29	11.25	10.29	10.91
5124	NYSE	BB	Fri, Feb 26, 2021	10.48	10.82	10.01	10.05
5123	NYSE	BB	Thu, Feb 25, 2021	12.14	12.15	10.35	10.58
5122	NYSE	BB	Wed, Feb 24, 2021	10.29	11.72	10.18	11.32
5121	NYSE	BB	Tue, Feb 23, 2021	10.29	10.46	9.63	10.40
5120	NYSE	BB	Mon, Feb 22, 2021	10.61	11.56	10.57	10.68
5119	NYSE	BB	Fri, Feb 19, 2021	10.97	11.19	10.62	10.90
5118	NYSE	BB	Thu, Feb 18, 2021	10.83	11.28	10.75	10.94
5117	NYSE	BB	Wed, Feb 17, 2021	11.80	11.82	11.01	11.32
5116	NYSE	BB	Tue, Feb 16, 2021	13.12	13.16	12.05	12.21
5115	NYSE	BB	Fri, Feb 12, 2021	12.29	13.29	12.12	13.04
5114	NYSE	BB	Thu, Feb 11, 2021	12.84	13.09	12.13	12.46
5113	NYSE	BB	Wed, Feb 10, 2021	13.07	13.49	12.75	13.10
5112	NYSE	BB	Tue, Feb 9, 2021	13.61	13.65	13.01	13.43
5111	NYSE	BB	Mon, Feb 8, 2021	13.78	14.35	13.30	13.76
5110	NYSE	BB	Fri, Feb 5, 2021	11.92	13.67	11.88	13.23
5109	NYSE	BB	Thu, Feb 4, 2021	12.12	12.43	11.53	12.15
5108	NYSE	BB	Wed, Feb 3, 2021	11.72	12.47	11.08	12.00
5107	NYSE	BB	Tue, Feb 2, 2021	13.47	13.75	11.08	11.55
5106	NYSE	BB	Mon, Feb 1, 2021	14.64	15.54	12.73	14.63
5105	NYSE	BB	Fri, Jan 29, 2021	17.98	18.12	13.69	14.10
5104	NYSE	BB	Thu, Jan 28, 2021	19.47	22.50	13.40	14.65
5103	NYSE	BB	Wed, Jan 27, 2021	20.25	28.77	19.81	25.10
5102	NYSE	BB	Tue, Jan 26, 2021	19.09	19.51	17.19	18.92
5101	NYSE	BB	Mon, Jan 25, 2021	19.55	20.83	15.74	18.03
5100	NYSE	BB	Fri, Jan 22, 2021	12.37	14.28	12.17	14.04
5099	NYSE	BB	Thu, Jan 21, 2021	12.62	12.95	12.01	12.85
5098	NYSE	BB	Wed, Jan 20, 2021	13.23	13.64	12.38	12.79
5097	NYSE	BB	Tue, Jan 19, 2021	10.85	12.39	10.58	12.35
5096	NYSE	BB	Fri, Jan 15, 2021	10.68	11.56	9.40	9.84
5095	NYSE	BB	Thu, Jan 14, 2021	7.51	9.33	7.47	9.11
5094	NYSE	BB	Wed, Jan 13, 2021	7.65	7.66	7.40	7.44
5093	NYSE	BB	Tue, Jan 12, 2021	7.69	7.71	7.48	7.63
5092	NYSE	BB	Mon, Jan 11, 2021	7.64	7.79	7.32	7.65
5091	NYSE	BB	Fri, Jan 8, 2021	7.22	7.64	7.10	7.56
5090	NYSE	BB	Thu, Jan 7, 2021	6.75	7.12	6.72	7.06
5089	NYSE	BB	Wed, Jan 6, 2021	6.71	6.91	6.63	6.71
5088	NYSE	BB	Tue, Jan 5, 2021	6.62	6.80	6.56	6.77
5087	NYSE	BB	Mon, Jan 4, 2021	6.70	6.82	6.52	6.58
5086	NYSE	BB	Thu, Dec 31, 2020	6.68	6.80	6.63	6.63
5085	NYSE	BB	Wed, Dec 30, 2020	6.79	6.81	6.60	6.67
5084	NYSE	BB	Tue, Dec 29, 2020	6.98	7.00	6.68	6.77
5083	NYSE	BB	Mon, Dec 28, 2020	7.10	7.13	6.85	6.88
5082	NYSE	BB	Thu, Dec 24, 2020	7.12	7.24	7.05	7.06
5081	NYSE	BB	Wed, Dec 23, 2020	7.30	7.33	7.08	7.09
5080	NYSE	BB	Tue, Dec 22, 2020	7.18	7.44	7.05	7.19
5079	NYSE	BB	Mon, Dec 21, 2020	6.84	7.20	6.73	7.11
5078	NYSE	BB	Fri, Dec 18, 2020	7.83	7.83	6.88	6.95
5077	NYSE	BB	Thu, Dec 17, 2020	8.30	8.34	8.03	8.26
5076	NYSE	BB	Wed, Dec 16, 2020	8.35	8.35	8.17	8.24
5075	NYSE	BB	Tue, Dec 15, 2020	8.36	8.39	8.09	8.30
5074	NYSE	BB	Mon, Dec 14, 2020	8.28	8.57	8.17	8.25
5073	NYSE	BB	Fri, Dec 11, 2020	8.30	8.33	7.96	8.16
5072	NYSE	BB	Thu, Dec 10, 2020	8.10	8.40	8.08	8.37
5071	NYSE	BB	Wed, Dec 9, 2020	8.55	8.65	8.06	8.31
5070	NYSE	BB	Tue, Dec 8, 2020	8.26	8.72	8.24	8.52
5069	NYSE	BB	Mon, Dec 7, 2020	8.74	9.00	8.12	8.25
5068	NYSE	BB	Fri, Dec 4, 2020	7.39	8.55	7.39	8.52
5067	NYSE	BB	Thu, Dec 3, 2020	7.44	7.61	7.20	7.46
5066	NYSE	BB	Wed, Dec 2, 2020	7.68	8.41	7.09	7.45
5065	NYSE	BB	Tue, Dec 1, 2020	8.36	9.69	6.92	7.00
5064	NYSE	BB	Mon, Nov 30, 2020	6.15	6.16	5.82	5.87
5063	NYSE	BB	Fri, Nov 27, 2020	5.94	6.20	5.90	6.15
5062	NYSE	BB	Wed, Nov 25, 2020	5.70	5.94	5.68	5.91
5061	NYSE	BB	Tue, Nov 24, 2020	5.74	5.77	5.64	5.70
5060	NYSE	BB	Mon, Nov 23, 2020	5.81	5.84	5.59	5.66
5059	NYSE	BB	Fri, Nov 20, 2020	5.36	5.77	5.33	5.76
5058	NYSE	BB	Thu, Nov 19, 2020	5.49	5.49	5.29	5.36
5057	NYSE	BB	Wed, Nov 18, 2020	5.35	5.61	5.31	5.44
5056	NYSE	BB	Tue, Nov 17, 2020	5.22	5.30	5.15	5.29
5055	NYSE	BB	Mon, Nov 16, 2020	5.14	5.23	5.13	5.19
5054	NYSE	BB	Fri, Nov 13, 2020	5.02	5.15	5.01	5.11
5053	NYSE	BB	Thu, Nov 12, 2020	5.19	5.21	4.98	4.99
5052	NYSE	BB	Wed, Nov 11, 2020	5.06	5.23	5.00	5.19
5051	NYSE	BB	Tue, Nov 10, 2020	4.90	5.03	4.84	5.02
5050	NYSE	BB	Mon, Nov 9, 2020	4.99	5.06	4.89	4.93
5049	NYSE	BB	Fri, Nov 6, 2020	4.82	4.89	4.76	4.83
5048	NYSE	BB	Thu, Nov 5, 2020	4.78	4.92	4.74	4.86
5047	NYSE	BB	Wed, Nov 4, 2020	4.70	4.76	4.58	4.68
5046	NYSE	BB	Tue, Nov 3, 2020	4.53	4.69	4.52	4.67
5045	NYSE	BB	Mon, Nov 2, 2020	4.50	4.55	4.45	4.48
5044	NYSE	BB	Fri, Oct 30, 2020	4.55	4.61	4.44	4.49
5043	NYSE	BB	Thu, Oct 29, 2020	4.60	4.64	4.53	4.61
5042	NYSE	BB	Wed, Oct 28, 2020	4.77	4.79	4.55	4.57
5041	NYSE	BB	Tue, Oct 27, 2020	4.90	4.94	4.84	4.85
5040	NYSE	BB	Mon, Oct 26, 2020	5.03	5.07	4.86	4.88
5039	NYSE	BB	Fri, Oct 23, 2020	5.13	5.13	4.99	5.12
5038	NYSE	BB	Thu, Oct 22, 2020	5.09	5.14	4.98	5.13
5037	NYSE	BB	Wed, Oct 21, 2020	5.10	5.14	5.00	5.10
5036	NYSE	BB	Tue, Oct 20, 2020	5.20	5.21	5.06	5.08
5035	NYSE	BB	Mon, Oct 19, 2020	5.05	5.21	5.01	5.19
5034	NYSE	BB	Fri, Oct 16, 2020	5.20	5.21	4.97	4.98
5033	NYSE	BB	Thu, Oct 15, 2020	4.98	5.17	4.97	5.16
5032	NYSE	BB	Wed, Oct 14, 2020	5.15	5.25	5.02	5.08
5031	NYSE	BB	Tue, Oct 13, 2020	4.75	5.23	4.75	5.14
5030	NYSE	BB	Mon, Oct 12, 2020	4.75	4.83	4.74	4.75
5029	NYSE	BB	Fri, Oct 9, 2020	4.62	4.74	4.61	4.73
5028	NYSE	BB	Thu, Oct 8, 2020	4.60	4.64	4.54	4.60
5027	NYSE	BB	Wed, Oct 7, 2020	4.60	4.64	4.52	4.57
5026	NYSE	BB	Tue, Oct 6, 2020	4.53	4.68	4.51	4.55
5025	NYSE	BB	Mon, Oct 5, 2020	4.46	4.51	4.43	4.50
5024	NYSE	BB	Fri, Oct 2, 2020	4.49	4.50	4.37	4.44
5023	NYSE	BB	Thu, Oct 1, 2020	4.59	4.64	4.52	4.58
5022	NYSE	BB	Wed, Sep 30, 2020	4.65	4.76	4.58	4.59
5021	NYSE	BB	Tue, Sep 29, 2020	4.63	4.69	4.49	4.63
5020	NYSE	BB	Mon, Sep 28, 2020	4.88	4.88	4.60	4.61
5019	NYSE	BB	Fri, Sep 25, 2020	4.81	4.88	4.68	4.77
5018	NYSE	BB	Thu, Sep 24, 2020	5.17	5.34	4.71	4.75
5017	NYSE	BB	Wed, Sep 23, 2020	4.93	4.97	4.77	4.80
5016	NYSE	BB	Tue, Sep 22, 2020	4.87	4.95	4.77	4.94
5015	NYSE	BB	Mon, Sep 21, 2020	4.78	4.81	4.67	4.76
5014	NYSE	BB	Fri, Sep 18, 2020	4.76	4.89	4.68	4.86
5013	NYSE	BB	Thu, Sep 17, 2020	4.70	4.73	4.60	4.73
5012	NYSE	BB	Wed, Sep 16, 2020	4.84	4.86	4.73	4.73
5011	NYSE	BB	Tue, Sep 15, 2020	4.88	4.89	4.79	4.81
5010	NYSE	BB	Mon, Sep 14, 2020	4.80	4.91	4.78	4.82
5009	NYSE	BB	Fri, Sep 11, 2020	4.86	4.87	4.68	4.75
5008	NYSE	BB	Thu, Sep 10, 2020	4.96	4.98	4.79	4.80
5007	NYSE	BB	Wed, Sep 9, 2020	5.03	5.06	4.91	4.92
5006	NYSE	BB	Tue, Sep 8, 2020	4.94	5.10	4.91	4.93
5005	NYSE	BB	Fri, Sep 4, 2020	5.07	5.20	4.87	5.11
5004	NYSE	BB	Thu, Sep 3, 2020	5.43	5.44	5.13	5.18
5003	NYSE	BB	Wed, Sep 2, 2020	5.65	5.66	5.41	5.52
5002	NYSE	BB	Tue, Sep 1, 2020	5.25	5.59	5.21	5.58
5001	NYSE	BB	Mon, Aug 31, 2020	5.27	5.32	5.15	5.22
5000	NYSE	BB	Fri, Aug 28, 2020	5.13	5.30	5.10	5.23
4999	NYSE	BB	Thu, Aug 27, 2020	5.12	5.17	4.98	5.03
4998	NYSE	BB	Wed, Aug 26, 2020	4.83	5.21	4.80	5.08
4997	NYSE	BB	Tue, Aug 25, 2020	4.80	4.88	4.77	4.78
4996	NYSE	BB	Mon, Aug 24, 2020	4.80	4.84	4.74	4.79
4995	NYSE	BB	Fri, Aug 21, 2020	4.80	4.84	4.73	4.75
4994	NYSE	BB	Thu, Aug 20, 2020	4.74	4.85	4.72	4.83
4993	NYSE	BB	Wed, Aug 19, 2020	4.84	4.87	4.75	4.78
4992	NYSE	BB	Tue, Aug 18, 2020	4.81	4.86	4.74	4.79
4991	NYSE	BB	Mon, Aug 17, 2020	4.79	4.85	4.77	4.81
4990	NYSE	BB	Fri, Aug 14, 2020	4.88	4.90	4.75	4.80
4989	NYSE	BB	Thu, Aug 13, 2020	4.81	4.95	4.81	4.89
4988	NYSE	BB	Wed, Aug 12, 2020	4.79	4.89	4.79	4.82
4987	NYSE	BB	Tue, Aug 11, 2020	4.86	4.90	4.76	4.79
4986	NYSE	BB	Mon, Aug 10, 2020	4.87	4.93	4.77	4.84
4985	NYSE	BB	Fri, Aug 7, 2020	4.97	5.16	4.81	4.84
4984	NYSE	BB	Thu, Aug 6, 2020	4.83	5.07	4.76	4.96
4983	NYSE	BB	Wed, Aug 5, 2020	4.78	4.86	4.75	4.84
4982	NYSE	BB	Tue, Aug 4, 2020	4.70	4.77	4.66	4.75
4981	NYSE	BB	Mon, Aug 3, 2020	4.73	4.75	4.67	4.74
4980	NYSE	BB	Fri, Jul 31, 2020	4.75	4.78	4.65	4.74
4979	NYSE	BB	Thu, Jul 30, 2020	4.77	4.83	4.68	4.74
4978	NYSE	BB	Wed, Jul 29, 2020	4.73	4.91	4.68	4.87
4977	NYSE	BB	Tue, Jul 28, 2020	4.70	4.74	4.62	4.66
4976	NYSE	BB	Mon, Jul 27, 2020	4.65	4.70	4.56	4.69
4975	NYSE	BB	Fri, Jul 24, 2020	4.68	4.70	4.60	4.65
4974	NYSE	BB	Thu, Jul 23, 2020	4.77	4.85	4.71	4.74
4973	NYSE	BB	Wed, Jul 22, 2020	4.80	4.90	4.77	4.79
4972	NYSE	BB	Tue, Jul 21, 2020	5.05	5.06	4.84	4.85
4971	NYSE	BB	Mon, Jul 20, 2020	4.82	5.03	4.82	4.99
4970	NYSE	BB	Fri, Jul 17, 2020	4.63	4.85	4.63	4.80
4969	NYSE	BB	Thu, Jul 16, 2020	4.65	4.69	4.57	4.65
4968	NYSE	BB	Wed, Jul 15, 2020	4.65	4.73	4.61	4.71
4967	NYSE	BB	Tue, Jul 14, 2020	4.55	4.61	4.45	4.58
4966	NYSE	BB	Mon, Jul 13, 2020	4.75	4.79	4.56	4.58
4965	NYSE	BB	Fri, Jul 10, 2020	4.77	4.81	4.70	4.73
4964	NYSE	BB	Thu, Jul 9, 2020	4.85	4.87	4.69	4.81
4963	NYSE	BB	Wed, Jul 8, 2020	4.80	4.87	4.74	4.84
4962	NYSE	BB	Tue, Jul 7, 2020	4.99	5.00	4.79	4.80
4961	NYSE	BB	Mon, Jul 6, 2020	4.93	5.08	4.92	5.02
4960	NYSE	BB	Thu, Jul 2, 2020	4.79	4.95	4.77	4.85
4959	NYSE	BB	Wed, Jul 1, 2020	4.85	4.85	4.73	4.78
4958	NYSE	BB	Tue, Jun 30, 2020	4.78	4.90	4.74	4.89
4957	NYSE	BB	Mon, Jun 29, 2020	4.76	4.84	4.65	4.80
4956	NYSE	BB	Fri, Jun 26, 2020	4.86	4.92	4.72	4.72
4955	NYSE	BB	Thu, Jun 25, 2020	4.63	4.89	4.61	4.85
4954	NYSE	BB	Wed, Jun 24, 2020	5.08	5.08	4.85	4.92
4953	NYSE	BB	Tue, Jun 23, 2020	5.18	5.24	5.08	5.10
4952	NYSE	BB	Mon, Jun 22, 2020	5.13	5.24	5.08	5.12
4951	NYSE	BB	Fri, Jun 19, 2020	5.14	5.16	4.95	5.06
4950	NYSE	BB	Thu, Jun 18, 2020	5.08	5.14	5.01	5.08
4949	NYSE	BB	Wed, Jun 17, 2020	5.30	5.36	5.09	5.10
4948	NYSE	BB	Tue, Jun 16, 2020	5.20	5.29	5.11	5.22
4947	NYSE	BB	Mon, Jun 15, 2020	5.07	5.08	4.91	4.99
4946	NYSE	BB	Fri, Jun 12, 2020	5.24	5.35	5.15	5.25
4945	NYSE	BB	Thu, Jun 11, 2020	5.26	5.33	5.02	5.03
4944	NYSE	BB	Wed, Jun 10, 2020	5.63	5.68	5.50	5.57
4943	NYSE	BB	Tue, Jun 9, 2020	5.72	5.73	5.49	5.61
4942	NYSE	BB	Mon, Jun 8, 2020	5.67	5.84	5.55	5.79
4941	NYSE	BB	Fri, Jun 5, 2020	5.34	5.56	5.31	5.47
4940	NYSE	BB	Thu, Jun 4, 2020	5.20	5.33	5.16	5.23
4939	NYSE	BB	Wed, Jun 3, 2020	5.38	5.43	5.16	5.21
4938	NYSE	BB	Tue, Jun 2, 2020	5.30	5.50	5.03	5.36
4937	NYSE	BB	Mon, Jun 1, 2020	4.64	4.99	4.59	4.92
4936	NYSE	BB	Fri, May 29, 2020	4.58	4.66	4.51	4.64
4935	NYSE	BB	Thu, May 28, 2020	4.67	4.72	4.58	4.58
4934	NYSE	BB	Wed, May 27, 2020	4.71	4.73	4.55	4.66
4933	NYSE	BB	Tue, May 26, 2020	4.70	4.80	4.62	4.64
4932	NYSE	BB	Fri, May 22, 2020	4.54	4.60	4.48	4.54
4931	NYSE	BB	Thu, May 21, 2020	4.64	4.69	4.50	4.54
4930	NYSE	BB	Wed, May 20, 2020	4.60	4.78	4.56	4.65
4929	NYSE	BB	Tue, May 19, 2020	4.51	4.60	4.46	4.49
4928	NYSE	BB	Mon, May 18, 2020	4.58	4.64	4.48	4.49
4927	NYSE	BB	Fri, May 15, 2020	4.39	4.49	4.37	4.42
4926	NYSE	BB	Thu, May 14, 2020	4.36	4.49	4.27	4.46
4925	NYSE	BB	Wed, May 13, 2020	4.49	4.60	4.35	4.46
4924	NYSE	BB	Tue, May 12, 2020	4.56	4.68	4.49	4.50
4923	NYSE	BB	Mon, May 11, 2020	4.62	4.68	4.53	4.58
4922	NYSE	BB	Fri, May 8, 2020	4.65	4.75	4.59	4.71
4921	NYSE	BB	Thu, May 7, 2020	4.63	4.74	4.50	4.60
4920	NYSE	BB	Wed, May 6, 2020	4.30	4.62	4.30	4.49
4919	NYSE	BB	Tue, May 5, 2020	4.35	4.41	4.26	4.27
4918	NYSE	BB	Mon, May 4, 2020	4.06	4.29	4.02	4.26
4917	NYSE	BB	Fri, May 1, 2020	4.15	4.19	3.97	4.07
4916	NYSE	BB	Thu, Apr 30, 2020	4.39	4.39	4.22	4.28
4915	NYSE	BB	Wed, Apr 29, 2020	4.32	4.43	4.26	4.37
4914	NYSE	BB	Tue, Apr 28, 2020	4.35	4.40	4.17	4.21
4913	NYSE	BB	Mon, Apr 27, 2020	4.09	4.26	4.04	4.26
4912	NYSE	BB	Fri, Apr 24, 2020	4.04	4.07	3.98	4.04
4911	NYSE	BB	Thu, Apr 23, 2020	3.98	4.13	3.91	4.01
4910	NYSE	BB	Wed, Apr 22, 2020	4.00	4.06	3.87	3.90
4909	NYSE	BB	Tue, Apr 21, 2020	4.00	4.15	3.91	3.92
4908	NYSE	BB	Mon, Apr 20, 2020	4.22	4.32	4.02	4.09
4907	NYSE	BB	Fri, Apr 17, 2020	4.17	4.29	4.11	4.27
4906	NYSE	BB	Thu, Apr 16, 2020	3.76	4.10	3.75	4.01
4905	NYSE	BB	Wed, Apr 15, 2020	3.86	3.87	3.70	3.70
4904	NYSE	BB	Tue, Apr 14, 2020	3.90	4.03	3.88	4.00
4903	NYSE	BB	Mon, Apr 13, 2020	3.77	3.88	3.66	3.86
4902	NYSE	BB	Thu, Apr 9, 2020	3.91	3.99	3.73	3.76
4901	NYSE	BB	Wed, Apr 8, 2020	3.73	3.88	3.64	3.84
4900	NYSE	BB	Tue, Apr 7, 2020	3.67	3.79	3.59	3.61
4899	NYSE	BB	Mon, Apr 6, 2020	3.30	3.53	3.25	3.48
4898	NYSE	BB	Fri, Apr 3, 2020	3.22	3.35	3.18	3.22
4897	NYSE	BB	Thu, Apr 2, 2020	3.31	3.52	3.19	3.23
4896	NYSE	BB	Wed, Apr 1, 2020	3.40	3.68	3.30	3.36
4895	NYSE	BB	Tue, Mar 31, 2020	3.99	4.27	3.98	4.13
4894	NYSE	BB	Mon, Mar 30, 2020	3.77	3.93	3.68	3.91
4893	NYSE	BB	Fri, Mar 27, 2020	3.75	3.87	3.68	3.81
4892	NYSE	BB	Thu, Mar 26, 2020	3.81	4.18	3.79	3.93
4891	NYSE	BB	Wed, Mar 25, 2020	3.71	3.98	3.52	3.76
4890	NYSE	BB	Tue, Mar 24, 2020	3.66	3.67	3.46	3.62
4889	NYSE	BB	Mon, Mar 23, 2020	3.35	3.56	3.25	3.44
4888	NYSE	BB	Fri, Mar 20, 2020	3.33	3.72	3.32	3.38
4887	NYSE	BB	Thu, Mar 19, 2020	3.08	3.35	3.00	3.26
4886	NYSE	BB	Wed, Mar 18, 2020	2.73	3.20	2.70	3.18
4885	NYSE	BB	Tue, Mar 17, 2020	3.50	3.51	2.84	2.90
4884	NYSE	BB	Mon, Mar 16, 2020	3.65	3.89	3.38	3.39
4883	NYSE	BB	Fri, Mar 13, 2020	3.93	4.39	3.63	4.38
4882	NYSE	BB	Thu, Mar 12, 2020	3.89	3.90	3.64	3.70
4881	NYSE	BB	Wed, Mar 11, 2020	4.10	4.28	4.02	4.16
4880	NYSE	BB	Tue, Mar 10, 2020	4.17	4.21	3.96	4.20
4879	NYSE	BB	Mon, Mar 9, 2020	3.95	4.09	3.77	3.85
4878	NYSE	BB	Fri, Mar 6, 2020	4.53	4.56	4.33	4.44
4877	NYSE	BB	Thu, Mar 5, 2020	4.78	4.85	4.63	4.67
4876	NYSE	BB	Wed, Mar 4, 2020	5.04	5.04	4.74	4.92
4875	NYSE	BB	Tue, Mar 3, 2020	5.08	5.13	4.87	4.93
4874	NYSE	BB	Mon, Mar 2, 2020	5.17	5.22	4.96	5.08
4873	NYSE	BB	Fri, Feb 28, 2020	4.97	5.17	4.95	5.17
4872	NYSE	BB	Thu, Feb 27, 2020	5.22	5.37	5.07	5.14
4871	NYSE	BB	Wed, Feb 26, 2020	5.49	5.65	5.47	5.47
4870	NYSE	BB	Tue, Feb 25, 2020	5.84	5.85	5.43	5.50
4869	NYSE	BB	Mon, Feb 24, 2020	5.72	5.78	5.65	5.76
4868	NYSE	BB	Fri, Feb 21, 2020	6.16	6.16	5.97	6.01
4867	NYSE	BB	Thu, Feb 20, 2020	6.15	6.23	6.06	6.16
4866	NYSE	BB	Wed, Feb 19, 2020	6.17	6.24	6.09	6.15
4865	NYSE	BB	Tue, Feb 18, 2020	5.86	6.24	5.84	6.09
4864	NYSE	BB	Fri, Feb 14, 2020	5.99	6.01	5.79	5.83
4863	NYSE	BB	Thu, Feb 13, 2020	6.04	6.05	5.95	6.00
4862	NYSE	BB	Wed, Feb 12, 2020	6.25	6.28	6.07	6.07
4861	NYSE	BB	Tue, Feb 11, 2020	6.10	6.21	6.06	6.19
4860	NYSE	BB	Mon, Feb 10, 2020	6.01	6.11	5.96	6.05
4859	NYSE	BB	Fri, Feb 7, 2020	6.10	6.15	6.02	6.02
4858	NYSE	BB	Thu, Feb 6, 2020	6.22	6.23	6.13	6.13
4857	NYSE	BB	Wed, Feb 5, 2020	6.19	6.30	6.17	6.20
4856	NYSE	BB	Tue, Feb 4, 2020	6.33	6.36	6.14	6.15
4855	NYSE	BB	Mon, Feb 3, 2020	6.13	6.23	6.09	6.21
4854	NYSE	BB	Fri, Jan 31, 2020	6.21	6.26	6.06	6.10
4853	NYSE	BB	Thu, Jan 30, 2020	6.26	6.32	6.16	6.24
4852	NYSE	BB	Wed, Jan 29, 2020	6.46	6.47	6.34	6.34
4851	NYSE	BB	Tue, Jan 28, 2020	6.31	6.43	6.29	6.41
4850	NYSE	BB	Mon, Jan 27, 2020	6.40	6.40	6.12	6.26
4849	NYSE	BB	Fri, Jan 24, 2020	6.71	6.76	6.55	6.59
4848	NYSE	BB	Thu, Jan 23, 2020	6.60	6.67	6.52	6.66
4847	NYSE	BB	Wed, Jan 22, 2020	6.58	6.70	6.58	6.63
4846	NYSE	BB	Tue, Jan 21, 2020	6.69	6.70	6.58	6.58
4845	NYSE	BB	Fri, Jan 17, 2020	6.85	6.87	6.69	6.73
4844	NYSE	BB	Thu, Jan 16, 2020	6.79	6.89	6.79	6.82
4843	NYSE	BB	Wed, Jan 15, 2020	6.64	6.81	6.62	6.73
4842	NYSE	BB	Tue, Jan 14, 2020	6.68	6.73	6.61	6.64
4841	NYSE	BB	Mon, Jan 13, 2020	6.59	6.67	6.51	6.67
4840	NYSE	BB	Fri, Jan 10, 2020	6.66	6.66	6.51	6.56
4839	NYSE	BB	Thu, Jan 9, 2020	6.70	6.73	6.60	6.64
4838	NYSE	BB	Wed, Jan 8, 2020	6.64	6.70	6.58	6.66
4837	NYSE	BB	Tue, Jan 7, 2020	6.76	6.83	6.60	6.66
4836	NYSE	BB	Mon, Jan 6, 2020	6.40	6.74	6.40	6.68
4835	NYSE	BB	Fri, Jan 3, 2020	6.39	6.55	6.39	6.46
4834	NYSE	BB	Thu, Jan 2, 2020	6.52	6.56	6.45	6.52
4833	NYSE	BB	Tue, Dec 31, 2019	6.42	6.52	6.39	6.42
4832	NYSE	BB	Mon, Dec 30, 2019	6.42	6.51	6.32	6.42
4831	NYSE	BB	Fri, Dec 27, 2019	6.43	6.50	6.38	6.45
4830	NYSE	BB	Thu, Dec 26, 2019	6.39	6.51	6.35	6.43
4829	NYSE	BB	Tue, Dec 24, 2019	6.47	6.53	6.34	6.36
4828	NYSE	BB	Mon, Dec 23, 2019	6.55	6.65	6.45	6.47
4827	NYSE	BB	Fri, Dec 20, 2019	6.08	6.54	6.06	6.53
4826	NYSE	BB	Thu, Dec 19, 2019	5.66	5.84	5.63	5.81
4825	NYSE	BB	Wed, Dec 18, 2019	5.73	5.75	5.64	5.65
4824	NYSE	BB	Tue, Dec 17, 2019	5.72	5.77	5.67	5.71
4823	NYSE	BB	Mon, Dec 16, 2019	5.72	5.78	5.69	5.72
4822	NYSE	BB	Fri, Dec 13, 2019	5.67	5.81	5.62	5.66
4821	NYSE	BB	Thu, Dec 12, 2019	5.52	5.70	5.52	5.67
4820	NYSE	BB	Wed, Dec 11, 2019	5.38	5.59	5.37	5.54
4819	NYSE	BB	Tue, Dec 10, 2019	5.41	5.47	5.34	5.38
4818	NYSE	BB	Mon, Dec 9, 2019	5.41	5.52	5.40	5.44
4817	NYSE	BB	Fri, Dec 6, 2019	5.37	5.42	5.35	5.41
4816	NYSE	BB	Thu, Dec 5, 2019	5.42	5.46	5.35	5.37
4815	NYSE	BB	Wed, Dec 4, 2019	5.42	5.48	5.39	5.42
4814	NYSE	BB	Tue, Dec 3, 2019	5.40	5.44	5.33	5.38
4813	NYSE	BB	Mon, Dec 2, 2019	5.57	5.57	5.41	5.50
4812	NYSE	BB	Fri, Nov 29, 2019	5.55	5.60	5.48	5.57
4811	NYSE	BB	Wed, Nov 27, 2019	5.54	5.63	5.53	5.60
4810	NYSE	BB	Tue, Nov 26, 2019	5.50	5.54	5.44	5.54
4809	NYSE	BB	Mon, Nov 25, 2019	5.59	5.66	5.46	5.48
4808	NYSE	BB	Fri, Nov 22, 2019	5.37	5.64	5.36	5.60
4807	NYSE	BB	Thu, Nov 21, 2019	5.27	5.38	5.23	5.34
4806	NYSE	BB	Wed, Nov 20, 2019	5.33	5.38	5.20	5.26
4805	NYSE	BB	Tue, Nov 19, 2019	5.32	5.43	5.27	5.35
4804	NYSE	BB	Mon, Nov 18, 2019	5.43	5.44	5.26	5.29
4803	NYSE	BB	Fri, Nov 15, 2019	5.38	5.48	5.31	5.48
4802	NYSE	BB	Thu, Nov 14, 2019	5.49	5.52	5.34	5.38
4801	NYSE	BB	Wed, Nov 13, 2019	5.60	5.64	5.47	5.52
4800	NYSE	BB	Tue, Nov 12, 2019	5.56	5.66	5.53	5.63
4799	NYSE	BB	Mon, Nov 11, 2019	5.50	5.58	5.48	5.56
4798	NYSE	BB	Fri, Nov 8, 2019	5.53	5.56	5.47	5.54
4797	NYSE	BB	Thu, Nov 7, 2019	5.57	5.64	5.51	5.53
4796	NYSE	BB	Wed, Nov 6, 2019	5.53	5.58	5.49	5.55
4795	NYSE	BB	Tue, Nov 5, 2019	5.59	5.66	5.51	5.53
4794	NYSE	BB	Mon, Nov 4, 2019	5.62	5.73	5.55	5.61
4793	NYSE	BB	Fri, Nov 1, 2019	5.29	5.50	5.24	5.49
4792	NYSE	BB	Thu, Oct 31, 2019	5.29	5.30	5.18	5.26
4791	NYSE	BB	Wed, Oct 30, 2019	5.43	5.49	5.23	5.29
4790	NYSE	BB	Tue, Oct 29, 2019	5.27	5.31	5.21	5.27
4789	NYSE	BB	Mon, Oct 28, 2019	5.25	5.33	5.22	5.29
4788	NYSE	BB	Fri, Oct 25, 2019	5.15	5.23	5.08	5.22
4787	NYSE	BB	Thu, Oct 24, 2019	5.21	5.28	5.13	5.17
4786	NYSE	BB	Wed, Oct 23, 2019	5.12	5.26	5.12	5.21
4785	NYSE	BB	Tue, Oct 22, 2019	5.23	5.24	5.13	5.15
4784	NYSE	BB	Mon, Oct 21, 2019	5.13	5.25	5.10	5.21
4783	NYSE	BB	Fri, Oct 18, 2019	5.21	5.22	5.01	5.08
4782	NYSE	BB	Thu, Oct 17, 2019	5.16	5.23	5.11	5.21
4781	NYSE	BB	Wed, Oct 16, 2019	5.23	5.25	5.08	5.11
4780	NYSE	BB	Tue, Oct 15, 2019	5.21	5.35	5.21	5.24
4779	NYSE	BB	Mon, Oct 14, 2019	5.28	5.30	5.17	5.22
4778	NYSE	BB	Fri, Oct 11, 2019	5.14	5.34	5.14	5.32
4777	NYSE	BB	Thu, Oct 10, 2019	4.95	5.15	4.95	5.06
4776	NYSE	BB	Wed, Oct 9, 2019	4.95	5.01	4.86	4.97
4775	NYSE	BB	Tue, Oct 8, 2019	5.08	5.08	4.88	4.89
4774	NYSE	BB	Mon, Oct 7, 2019	5.17	5.29	5.08	5.10
4773	NYSE	BB	Fri, Oct 4, 2019	5.12	5.19	5.07	5.16
4772	NYSE	BB	Thu, Oct 3, 2019	5.03	5.17	4.92	5.10
4771	NYSE	BB	Wed, Oct 2, 2019	5.08	5.08	4.95	5.02
4770	NYSE	BB	Tue, Oct 1, 2019	5.27	5.39	5.08	5.15
4769	NYSE	BB	Mon, Sep 30, 2019	5.26	5.36	5.10	5.25
4768	NYSE	BB	Fri, Sep 27, 2019	5.43	5.46	5.24	5.26
4767	NYSE	BB	Thu, Sep 26, 2019	5.62	5.62	5.38	5.45
4766	NYSE	BB	Wed, Sep 25, 2019	5.81	5.83	5.40	5.57
4765	NYSE	BB	Tue, Sep 24, 2019	6.31	6.37	5.73	5.81
4764	NYSE	BB	Mon, Sep 23, 2019	7.48	7.53	7.40	7.51
4763	NYSE	BB	Fri, Sep 20, 2019	7.55	7.64	7.50	7.54
4762	NYSE	BB	Thu, Sep 19, 2019	7.55	7.58	7.48	7.57
4761	NYSE	BB	Wed, Sep 18, 2019	7.60	7.63	7.45	7.52
4760	NYSE	BB	Tue, Sep 17, 2019	7.61	7.70	7.45	7.60
4759	NYSE	BB	Mon, Sep 16, 2019	7.46	7.76	7.46	7.59
4758	NYSE	BB	Fri, Sep 13, 2019	7.41	7.52	7.36	7.47
4757	NYSE	BB	Thu, Sep 12, 2019	7.52	7.53	7.33	7.41
4756	NYSE	BB	Wed, Sep 11, 2019	7.20	7.53	7.16	7.51
4755	NYSE	BB	Tue, Sep 10, 2019	6.93	7.16	6.89	7.15
4754	NYSE	BB	Mon, Sep 9, 2019	7.17	7.20	6.90	6.98
4753	NYSE	BB	Fri, Sep 6, 2019	7.31	7.34	7.17	7.19
4752	NYSE	BB	Thu, Sep 5, 2019	7.00	7.30	6.99	7.28
4751	NYSE	BB	Wed, Sep 4, 2019	6.82	6.95	6.80	6.91
4750	NYSE	BB	Tue, Sep 3, 2019	6.79	6.87	6.66	6.76
4749	NYSE	BB	Fri, Aug 30, 2019	7.00	7.01	6.85	6.87
4748	NYSE	BB	Thu, Aug 29, 2019	6.88	6.98	6.87	6.96
4747	NYSE	BB	Wed, Aug 28, 2019	6.70	6.83	6.64	6.81
4746	NYSE	BB	Tue, Aug 27, 2019	6.87	6.90	6.70	6.73
4745	NYSE	BB	Mon, Aug 26, 2019	7.01	7.06	6.81	6.86
4744	NYSE	BB	Fri, Aug 23, 2019	7.21	7.32	6.93	6.98
4743	NYSE	BB	Thu, Aug 22, 2019	7.11	7.12	6.96	7.04
4742	NYSE	BB	Wed, Aug 21, 2019	6.95	7.21	6.92	7.09
4741	NYSE	BB	Tue, Aug 20, 2019	6.91	6.94	6.81	6.89
4740	NYSE	BB	Mon, Aug 19, 2019	6.93	6.99	6.85	6.96
4739	NYSE	BB	Fri, Aug 16, 2019	6.75	6.93	6.73	6.85
4738	NYSE	BB	Thu, Aug 15, 2019	6.79	6.81	6.65	6.68
4737	NYSE	BB	Wed, Aug 14, 2019	6.85	6.86	6.75	6.75
4736	NYSE	BB	Tue, Aug 13, 2019	6.80	7.03	6.76	7.00
4735	NYSE	BB	Mon, Aug 12, 2019	6.97	6.97	6.82	6.84
4734	NYSE	BB	Fri, Aug 9, 2019	7.01	7.06	6.93	6.96
4733	NYSE	BB	Thu, Aug 8, 2019	6.89	7.07	6.84	7.06
4732	NYSE	BB	Wed, Aug 7, 2019	6.72	6.86	6.64	6.83
4731	NYSE	BB	Tue, Aug 6, 2019	6.93	7.08	6.73	6.78
4730	NYSE	BB	Mon, Aug 5, 2019	7.00	7.00	6.76	6.85
4729	NYSE	BB	Fri, Aug 2, 2019	7.22	7.23	7.06	7.14
4728	NYSE	BB	Thu, Aug 1, 2019	7.32	7.36	7.20	7.27
4727	NYSE	BB	Wed, Jul 31, 2019	7.44	7.45	7.20	7.30
4726	NYSE	BB	Tue, Jul 30, 2019	7.28	7.44	7.25	7.43
4725	NYSE	BB	Mon, Jul 29, 2019	7.39	7.40	7.23	7.34
4724	NYSE	BB	Fri, Jul 26, 2019	7.23	7.39	7.23	7.37
4723	NYSE	BB	Thu, Jul 25, 2019	7.30	7.33	7.19	7.22
4722	NYSE	BB	Wed, Jul 24, 2019	7.22	7.31	7.17	7.30
4721	NYSE	BB	Tue, Jul 23, 2019	7.13	7.23	7.11	7.23
4720	NYSE	BB	Mon, Jul 22, 2019	7.10	7.15	7.01	7.12
4719	NYSE	BB	Fri, Jul 19, 2019	7.08	7.14	7.02	7.08
4718	NYSE	BB	Thu, Jul 18, 2019	7.09	7.11	6.90	7.03
4717	NYSE	BB	Wed, Jul 17, 2019	7.16	7.18	7.08	7.10
4716	NYSE	BB	Tue, Jul 16, 2019	7.17	7.24	7.13	7.14
4715	NYSE	BB	Mon, Jul 15, 2019	7.22	7.26	7.13	7.19
4714	NYSE	BB	Fri, Jul 12, 2019	7.15	7.24	7.06	7.20
4713	NYSE	BB	Thu, Jul 11, 2019	7.12	7.13	7.00	7.10
4712	NYSE	BB	Wed, Jul 10, 2019	7.31	7.36	7.03	7.07
4711	NYSE	BB	Tue, Jul 9, 2019	7.10	7.37	7.09	7.25
4710	NYSE	BB	Mon, Jul 8, 2019	7.35	7.37	7.12	7.13
4709	NYSE	BB	Fri, Jul 5, 2019	7.45	7.50	7.39	7.41
4708	NYSE	BB	Wed, Jul 3, 2019	7.51	7.54	7.42	7.53
4707	NYSE	BB	Tue, Jul 2, 2019	7.45	7.48	7.37	7.45
4706	NYSE	BB	Mon, Jul 1, 2019	7.50	7.55	7.40	7.48
4705	NYSE	BB	Fri, Jun 28, 2019	7.31	7.52	7.31	7.46
4704	NYSE	BB	Thu, Jun 27, 2019	7.48	7.53	7.10	7.38
4703	NYSE	BB	Wed, Jun 26, 2019	8.30	8.33	7.45	7.56
4702	NYSE	BB	Tue, Jun 25, 2019	8.48	8.50	8.26	8.29
4701	NYSE	BB	Mon, Jun 24, 2019	8.50	8.60	8.43	8.47
4700	NYSE	BB	Fri, Jun 21, 2019	8.64	8.64	8.45	8.48
4699	NYSE	BB	Thu, Jun 20, 2019	9.04	9.09	8.60	8.64
4698	NYSE	BB	Wed, Jun 19, 2019	8.80	8.98	8.69	8.96
4697	NYSE	BB	Tue, Jun 18, 2019	8.65	8.76	8.64	8.72
4696	NYSE	BB	Mon, Jun 17, 2019	8.54	8.76	8.54	8.61
4695	NYSE	BB	Fri, Jun 14, 2019	8.62	8.64	8.40	8.55
4694	NYSE	BB	Thu, Jun 13, 2019	8.78	8.87	8.55	8.68
4693	NYSE	BB	Wed, Jun 12, 2019	8.21	8.90	8.20	8.73
4692	NYSE	BB	Tue, Jun 11, 2019	8.00	8.43	7.91	8.26
4691	NYSE	BB	Mon, Jun 10, 2019	8.00	8.04	7.91	7.92
4690	NYSE	BB	Fri, Jun 7, 2019	7.89	8.08	7.85	7.94
4689	NYSE	BB	Thu, Jun 6, 2019	7.90	7.93	7.79	7.84
4688	NYSE	BB	Wed, Jun 5, 2019	8.08	8.12	7.86	7.90
4687	NYSE	BB	Tue, Jun 4, 2019	7.92	8.04	7.86	8.04
4686	NYSE	BB	Mon, Jun 3, 2019	7.83	7.90	7.70	7.81
4685	NYSE	BB	Fri, May 31, 2019	7.84	7.88	7.79	7.85
4684	NYSE	BB	Thu, May 30, 2019	7.92	7.98	7.84	7.92
4683	NYSE	BB	Wed, May 29, 2019	8.01	8.02	7.90	7.90
4682	NYSE	BB	Tue, May 28, 2019	8.08	8.21	8.04	8.05
4681	NYSE	BB	Fri, May 24, 2019	8.10	8.12	7.99	8.07
4680	NYSE	BB	Thu, May 23, 2019	8.20	8.24	7.99	8.04
4679	NYSE	BB	Wed, May 22, 2019	8.18	8.34	8.15	8.31
4678	NYSE	BB	Tue, May 21, 2019	8.34	8.36	8.21	8.25
4677	NYSE	BB	Mon, May 20, 2019	8.38	8.39	8.11	8.19
4676	NYSE	BB	Fri, May 17, 2019	8.58	8.64	8.45	8.45
4675	NYSE	BB	Thu, May 16, 2019	8.57	8.70	8.53	8.63
4674	NYSE	BB	Wed, May 15, 2019	8.43	8.64	8.40	8.57
4673	NYSE	BB	Tue, May 14, 2019	8.43	8.52	8.39	8.47
4672	NYSE	BB	Mon, May 13, 2019	8.60	8.64	8.35	8.36
4671	NYSE	BB	Fri, May 10, 2019	8.82	8.87	8.61	8.83
4670	NYSE	BB	Thu, May 9, 2019	8.89	8.93	8.70	8.84
4669	NYSE	BB	Wed, May 8, 2019	8.97	9.05	8.91	8.93
4668	NYSE	BB	Tue, May 7, 2019	9.09	9.13	8.95	8.99
4667	NYSE	BB	Mon, May 6, 2019	9.15	9.27	9.09	9.16
4666	NYSE	BB	Fri, May 3, 2019	9.29	9.40	9.24	9.39
4665	NYSE	BB	Thu, May 2, 2019	9.12	9.32	9.09	9.22
4664	NYSE	BB	Wed, May 1, 2019	9.24	9.27	9.06	9.07
4663	NYSE	BB	Tue, Apr 30, 2019	9.30	9.40	9.13	9.18
4662	NYSE	BB	Mon, Apr 29, 2019	9.22	9.42	9.19	9.29
4661	NYSE	BB	Fri, Apr 26, 2019	9.10	9.21	9.05	9.19
4660	NYSE	BB	Thu, Apr 25, 2019	8.92	9.12	8.76	9.05
4659	NYSE	BB	Wed, Apr 24, 2019	9.19	9.19	8.90	8.91
4658	NYSE	BB	Tue, Apr 23, 2019	9.27	9.29	9.13	9.20
4657	NYSE	BB	Mon, Apr 22, 2019	9.17	9.27	9.11	9.26
4656	NYSE	BB	Thu, Apr 18, 2019	9.19	9.22	9.05	9.21
4655	NYSE	BB	Wed, Apr 17, 2019	9.38	9.38	9.18	9.21
4654	NYSE	BB	Tue, Apr 16, 2019	9.25	9.41	9.22	9.30
4653	NYSE	BB	Mon, Apr 15, 2019	9.30	9.32	9.14	9.20
4652	NYSE	BB	Fri, Apr 12, 2019	9.45	9.47	9.25	9.27
4651	NYSE	BB	Thu, Apr 11, 2019	9.32	9.42	9.30	9.37
4650	NYSE	BB	Wed, Apr 10, 2019	9.31	9.38	9.28	9.30
4649	NYSE	BB	Tue, Apr 9, 2019	9.33	9.43	9.28	9.31
4648	NYSE	BB	Mon, Apr 8, 2019	9.32	9.38	9.11	9.36
4647	NYSE	BB	Fri, Apr 5, 2019	9.32	9.42	9.20	9.32
4646	NYSE	BB	Thu, Apr 4, 2019	9.57	9.62	9.30	9.31
4645	NYSE	BB	Wed, Apr 3, 2019	9.63	9.71	9.55	9.58
4644	NYSE	BB	Tue, Apr 2, 2019	9.58	9.75	9.51	9.60
4643	NYSE	BB	Mon, Apr 1, 2019	10.22	10.23	9.57	9.62
4642	NYSE	BB	Fri, Mar 29, 2019	9.87	10.29	9.79	10.09
4641	NYSE	BB	Thu, Mar 28, 2019	8.78	8.89	8.66	8.88
4640	NYSE	BB	Wed, Mar 27, 2019	8.79	8.88	8.62	8.76
4639	NYSE	BB	Tue, Mar 26, 2019	8.88	8.95	8.75	8.82
4638	NYSE	BB	Mon, Mar 25, 2019	9.00	9.01	8.75	8.83
4637	NYSE	BB	Fri, Mar 22, 2019	9.32	9.35	9.02	9.02
4636	NYSE	BB	Thu, Mar 21, 2019	9.37	9.45	9.31	9.36
4635	NYSE	BB	Wed, Mar 20, 2019	9.33	9.47	9.26	9.37
4634	NYSE	BB	Tue, Mar 19, 2019	9.47	9.52	9.33	9.36
4633	NYSE	BB	Mon, Mar 18, 2019	9.42	9.50	9.29	9.40
4632	NYSE	BB	Fri, Mar 15, 2019	9.37	9.50	9.28	9.42
4631	NYSE	BB	Thu, Mar 14, 2019	9.43	9.45	9.29	9.36
4630	NYSE	BB	Wed, Mar 13, 2019	9.50	9.60	9.43	9.44
4629	NYSE	BB	Tue, Mar 12, 2019	9.30	9.55	9.28	9.43
4628	NYSE	BB	Mon, Mar 11, 2019	9.20	9.35	9.15	9.26
4627	NYSE	BB	Fri, Mar 8, 2019	8.91	9.23	8.85	9.18
4626	NYSE	BB	Thu, Mar 7, 2019	9.13	9.13	8.75	9.02
4625	NYSE	BB	Wed, Mar 6, 2019	8.72	9.15	8.62	9.08
4624	NYSE	BB	Tue, Mar 5, 2019	8.73	8.79	8.68	8.71
4623	NYSE	BB	Mon, Mar 4, 2019	8.80	8.91	8.58	8.74
4622	NYSE	BB	Fri, Mar 1, 2019	8.71	8.83	8.68	8.79
4621	NYSE	BB	Thu, Feb 28, 2019	8.67	8.71	8.59	8.70
4620	NYSE	BB	Wed, Feb 27, 2019	8.67	8.72	8.56	8.68
4619	NYSE	BB	Tue, Feb 26, 2019	8.70	8.73	8.59	8.67
4618	NYSE	BB	Mon, Feb 25, 2019	8.68	8.81	8.67	8.75
4617	NYSE	BB	Fri, Feb 22, 2019	8.42	8.69	8.42	8.63
4616	NYSE	BB	Thu, Feb 21, 2019	8.50	8.54	8.36	8.37
4615	NYSE	BB	Wed, Feb 20, 2019	8.75	8.78	8.46	8.52
4614	NYSE	BB	Tue, Feb 19, 2019	8.74	8.77	8.69	8.74
4613	NYSE	BB	Fri, Feb 15, 2019	8.58	8.72	8.52	8.70
4612	NYSE	BB	Thu, Feb 14, 2019	8.44	8.53	8.37	8.49
4611	NYSE	BB	Wed, Feb 13, 2019	8.46	8.53	8.44	8.49
4610	NYSE	BB	Tue, Feb 12, 2019	8.31	8.49	8.31	8.42
4609	NYSE	BB	Mon, Feb 11, 2019	8.13	8.27	8.09	8.26
4608	NYSE	BB	Fri, Feb 8, 2019	8.05	8.19	8.03	8.11
4607	NYSE	BB	Thu, Feb 7, 2019	8.23	8.25	8.08	8.10
4606	NYSE	BB	Wed, Feb 6, 2019	8.31	8.37	8.26	8.31
4605	NYSE	BB	Tue, Feb 5, 2019	8.25	8.38	8.25	8.34
4604	NYSE	BB	Mon, Feb 4, 2019	8.12	8.25	8.10	8.22
4603	NYSE	BB	Fri, Feb 1, 2019	8.10	8.15	8.02	8.11
4602	NYSE	BB	Thu, Jan 31, 2019	8.11	8.18	8.02	8.07
4601	NYSE	BB	Wed, Jan 30, 2019	8.04	8.13	7.92	8.13
4600	NYSE	BB	Tue, Jan 29, 2019	8.05	8.10	7.91	7.96
4599	NYSE	BB	Mon, Jan 28, 2019	8.05	8.09	7.96	8.01
4598	NYSE	BB	Fri, Jan 25, 2019	7.87	8.10	7.82	8.10
4597	NYSE	BB	Thu, Jan 24, 2019	7.75	7.85	7.73	7.77
4596	NYSE	BB	Wed, Jan 23, 2019	7.63	7.79	7.62	7.72
4595	NYSE	BB	Tue, Jan 22, 2019	7.79	7.88	7.57	7.60
4594	NYSE	BB	Fri, Jan 18, 2019	7.75	7.91	7.74	7.86
4593	NYSE	BB	Thu, Jan 17, 2019	7.65	7.70	7.57	7.69
4592	NYSE	BB	Wed, Jan 16, 2019	7.54	7.71	7.52	7.66
4591	NYSE	BB	Tue, Jan 15, 2019	7.50	7.56	7.45	7.53
4590	NYSE	BB	Mon, Jan 14, 2019	7.52	7.57	7.44	7.49
4589	NYSE	BB	Fri, Jan 11, 2019	7.49	7.65	7.48	7.57
4588	NYSE	BB	Thu, Jan 10, 2019	7.40	7.54	7.33	7.52
4587	NYSE	BB	Wed, Jan 9, 2019	7.44	7.51	7.38	7.47
4586	NYSE	BB	Tue, Jan 8, 2019	7.53	7.60	7.35	7.41
4585	NYSE	BB	Mon, Jan 7, 2019	7.32	7.46	7.22	7.43
4584	NYSE	BB	Fri, Jan 4, 2019	7.09	7.25	6.98	7.23
4583	NYSE	BB	Thu, Jan 3, 2019	7.02	7.06	6.87	6.88
4582	NYSE	BB	Wed, Jan 2, 2019	7.00	7.20	6.93	7.11
4581	NYSE	BB	Mon, Dec 31, 2018	7.21	7.29	7.02	7.11
4580	NYSE	BB	Fri, Dec 28, 2018	7.06	7.27	6.97	7.16
4579	NYSE	BB	Thu, Dec 27, 2018	6.85	7.12	6.81	7.05
4578	NYSE	BB	Wed, Dec 26, 2018	6.79	7.00	6.62	7.00
4577	NYSE	BB	Mon, Dec 24, 2018	6.70	6.94	6.57	6.77
4576	NYSE	BB	Fri, Dec 21, 2018	7.60	7.66	6.85	6.91
4575	NYSE	BB	Thu, Dec 20, 2018	7.49	8.04	7.35	7.55
4574	NYSE	BB	Wed, Dec 19, 2018	7.50	7.69	7.34	7.35
4573	NYSE	BB	Tue, Dec 18, 2018	7.50	7.66	7.46	7.47
4572	NYSE	BB	Mon, Dec 17, 2018	7.56	7.65	7.44	7.44
4571	NYSE	BB	Fri, Dec 14, 2018	7.60	7.81	7.55	7.60
4570	NYSE	BB	Thu, Dec 13, 2018	8.00	8.10	7.69	7.71
4569	NYSE	BB	Wed, Dec 12, 2018	7.95	8.15	7.95	7.97
4568	NYSE	BB	Tue, Dec 11, 2018	8.00	8.09	7.86	7.86
4567	NYSE	BB	Mon, Dec 10, 2018	7.95	8.12	7.85	7.90
4566	NYSE	BB	Fri, Dec 7, 2018	8.27	8.38	7.96	8.00
4565	NYSE	BB	Thu, Dec 6, 2018	8.25	8.36	8.06	8.26
4564	NYSE	BB	Tue, Dec 4, 2018	8.75	8.86	8.37	8.41
4563	NYSE	BB	Mon, Dec 3, 2018	8.97	9.00	8.73	8.84
4562	NYSE	BB	Fri, Nov 30, 2018	8.80	8.87	8.72	8.79
4561	NYSE	BB	Thu, Nov 29, 2018	8.90	8.99	8.73	8.80
4560	NYSE	BB	Wed, Nov 28, 2018	8.94	8.97	8.66	8.91
4559	NYSE	BB	Tue, Nov 27, 2018	8.84	8.98	8.80	8.86
4558	NYSE	BB	Mon, Nov 26, 2018	8.80	8.99	8.74	8.94
4557	NYSE	BB	Fri, Nov 23, 2018	8.70	8.83	8.66	8.67
4556	NYSE	BB	Wed, Nov 21, 2018	8.78	8.92	8.73	8.78
4555	NYSE	BB	Tue, Nov 20, 2018	8.46	8.86	8.23	8.66
4554	NYSE	BB	Mon, Nov 19, 2018	9.09	9.15	8.57	8.59
4553	NYSE	BB	Fri, Nov 16, 2018	8.88	9.12	8.84	8.97
4552	NYSE	BB	Thu, Nov 15, 2018	8.80	8.92	8.76	8.86
4551	NYSE	BB	Wed, Nov 14, 2018	9.06	9.15	8.81	8.84
4550	NYSE	BB	Tue, Nov 13, 2018	9.00	9.12	8.90	8.96
4549	NYSE	BB	Mon, Nov 12, 2018	9.24	9.29	8.91	8.96
4548	NYSE	BB	Fri, Nov 9, 2018	9.52	9.52	9.16	9.30
4547	NYSE	BB	Thu, Nov 8, 2018	9.61	9.71	9.54	9.57
4546	NYSE	BB	Wed, Nov 7, 2018	9.56	9.75	9.51	9.63
4545	NYSE	BB	Tue, Nov 6, 2018	9.34	9.47	9.30	9.44
4544	NYSE	BB	Mon, Nov 5, 2018	9.33	9.37	9.18	9.34
4543	NYSE	BB	Fri, Nov 2, 2018	9.53	9.54	9.21	9.37
4542	NYSE	BB	Thu, Nov 1, 2018	9.26	9.54	9.19	9.53
4541	NYSE	BB	Wed, Oct 31, 2018	9.18	9.30	9.11	9.25
4540	NYSE	BB	Tue, Oct 30, 2018	8.81	9.06	8.75	9.02
4539	NYSE	BB	Mon, Oct 29, 2018	9.12	9.27	8.63	8.81
4538	NYSE	BB	Fri, Oct 26, 2018	8.92	9.19	8.71	8.96
4537	NYSE	BB	Thu, Oct 25, 2018	8.94	9.21	8.92	9.14
4536	NYSE	BB	Wed, Oct 24, 2018	9.34	9.40	8.83	8.83
4535	NYSE	BB	Tue, Oct 23, 2018	9.28	9.45	9.09	9.36
4534	NYSE	BB	Mon, Oct 22, 2018	9.37	9.59	9.32	9.47
4533	NYSE	BB	Fri, Oct 19, 2018	9.67	9.73	9.32	9.32
4532	NYSE	BB	Thu, Oct 18, 2018	9.64	9.89	9.57	9.61
4531	NYSE	BB	Wed, Oct 17, 2018	9.72	9.79	9.56	9.74
4530	NYSE	BB	Tue, Oct 16, 2018	9.57	9.79	9.54	9.77
4529	NYSE	BB	Mon, Oct 15, 2018	9.56	9.57	9.35	9.47
4528	NYSE	BB	Fri, Oct 12, 2018	9.79	9.82	9.45	9.60
4527	NYSE	BB	Thu, Oct 11, 2018	9.18	9.80	9.14	9.51
4526	NYSE	BB	Wed, Oct 10, 2018	9.69	9.70	9.25	9.25
4525	NYSE	BB	Tue, Oct 9, 2018	9.89	10.01	9.70	9.76
4524	NYSE	BB	Mon, Oct 8, 2018	9.93	10.15	9.84	9.94
4523	NYSE	BB	Fri, Oct 5, 2018	10.21	10.33	9.88	10.02
4522	NYSE	BB	Thu, Oct 4, 2018	10.50	10.51	10.22	10.26
4521	NYSE	BB	Wed, Oct 3, 2018	10.38	10.63	10.17	10.56
4520	NYSE	BB	Tue, Oct 2, 2018	10.82	10.94	10.35	10.36
4519	NYSE	BB	Mon, Oct 1, 2018	11.47	11.75	10.81	10.83
4518	NYSE	BB	Fri, Sep 28, 2018	10.43	12.00	10.43	11.38
4517	NYSE	BB	Thu, Sep 27, 2018	10.35	10.35	10.14	10.19
4516	NYSE	BB	Wed, Sep 26, 2018	10.35	10.44	10.25	10.32
4515	NYSE	BB	Tue, Sep 25, 2018	10.41	10.61	10.40	10.40
4514	NYSE	BB	Mon, Sep 24, 2018	10.40	10.50	10.27	10.42
4513	NYSE	BB	Fri, Sep 21, 2018	10.34	10.44	10.29	10.41
4512	NYSE	BB	Thu, Sep 20, 2018	10.23	10.38	10.17	10.34
4511	NYSE	BB	Wed, Sep 19, 2018	10.24	10.29	10.13	10.21
4510	NYSE	BB	Tue, Sep 18, 2018	10.13	10.31	10.12	10.26
4509	NYSE	BB	Mon, Sep 17, 2018	10.16	10.35	10.08	10.11
4508	NYSE	BB	Fri, Sep 14, 2018	10.28	10.39	10.21	10.30
4507	NYSE	BB	Thu, Sep 13, 2018	10.34	10.45	10.23	10.26
4506	NYSE	BB	Wed, Sep 12, 2018	10.30	10.36	10.12	10.28
4505	NYSE	BB	Tue, Sep 11, 2018	9.91	10.30	9.90	10.30
4504	NYSE	BB	Mon, Sep 10, 2018	10.10	10.12	9.92	9.97
4503	NYSE	BB	Fri, Sep 7, 2018	9.81	10.10	9.67	10.02
4502	NYSE	BB	Thu, Sep 6, 2018	10.00	10.10	9.78	9.85
4501	NYSE	BB	Wed, Sep 5, 2018	10.61	10.63	9.96	9.97
4500	NYSE	BB	Tue, Sep 4, 2018	10.55	10.65	10.43	10.64
4499	NYSE	BB	Fri, Aug 31, 2018	10.54	10.70	10.52	10.67
4498	NYSE	BB	Thu, Aug 30, 2018	10.75	10.78	10.56	10.60
4497	NYSE	BB	Wed, Aug 29, 2018	10.97	11.04	10.73	10.82
4496	NYSE	BB	Tue, Aug 28, 2018	10.86	11.00	10.75	10.94
4495	NYSE	BB	Mon, Aug 27, 2018	10.75	10.81	10.60	10.78
4494	NYSE	BB	Fri, Aug 24, 2018	10.39	10.65	10.30	10.60
4493	NYSE	BB	Thu, Aug 23, 2018	10.13	10.44	10.10	10.26
4492	NYSE	BB	Wed, Aug 22, 2018	10.09	10.25	10.06	10.17
4491	NYSE	BB	Tue, Aug 21, 2018	10.15	10.29	10.07	10.12
4490	NYSE	BB	Mon, Aug 20, 2018	10.07	10.17	10.04	10.14
4489	NYSE	BB	Fri, Aug 17, 2018	10.12	10.12	9.88	10.07
4488	NYSE	BB	Thu, Aug 16, 2018	10.00	10.16	9.98	10.08
4487	NYSE	BB	Wed, Aug 15, 2018	10.10	10.19	9.90	9.95
4486	NYSE	BB	Tue, Aug 14, 2018	10.39	10.40	10.16	10.22
4485	NYSE	BB	Mon, Aug 13, 2018	10.32	10.47	10.26	10.29
4484	NYSE	BB	Fri, Aug 10, 2018	10.36	10.38	10.20	10.30
4483	NYSE	BB	Thu, Aug 9, 2018	10.33	10.52	10.30	10.46
4482	NYSE	BB	Wed, Aug 8, 2018	9.87	10.35	9.86	10.32
4481	NYSE	BB	Tue, Aug 7, 2018	10.18	10.29	9.78	9.85
4480	NYSE	BB	Mon, Aug 6, 2018	10.10	10.22	10.05	10.19
4479	NYSE	BB	Fri, Aug 3, 2018	10.03	10.08	9.83	10.07
4478	NYSE	BB	Thu, Aug 2, 2018	9.65	10.04	9.64	10.01
4477	NYSE	BB	Wed, Aug 1, 2018	9.80	9.88	9.67	9.74
4476	NYSE	BB	Tue, Jul 31, 2018	9.72	9.89	9.46	9.81
4475	NYSE	BB	Mon, Jul 30, 2018	10.03	10.05	9.60	9.70
4474	NYSE	BB	Fri, Jul 27, 2018	10.30	10.30	9.96	9.99
4473	NYSE	BB	Thu, Jul 26, 2018	10.26	10.35	10.14	10.26
4472	NYSE	BB	Wed, Jul 25, 2018	10.30	10.35	10.06	10.32
4471	NYSE	BB	Tue, Jul 24, 2018	10.43	10.50	10.20	10.23
4470	NYSE	BB	Mon, Jul 23, 2018	10.38	10.44	10.05	10.39
4469	NYSE	BB	Fri, Jul 20, 2018	10.63	10.63	10.27	10.28
4468	NYSE	BB	Thu, Jul 19, 2018	9.93	10.47	9.88	10.33
4467	NYSE	BB	Wed, Jul 18, 2018	10.15	10.15	10.00	10.01
4466	NYSE	BB	Tue, Jul 17, 2018	10.01	10.15	9.91	10.11
4465	NYSE	BB	Mon, Jul 16, 2018	10.20	10.23	10.09	10.10
4464	NYSE	BB	Fri, Jul 13, 2018	10.10	10.22	10.08	10.20
4463	NYSE	BB	Thu, Jul 12, 2018	9.91	10.13	9.91	10.09
4462	NYSE	BB	Wed, Jul 11, 2018	9.96	10.02	9.86	9.88
4461	NYSE	BB	Tue, Jul 10, 2018	10.02	10.16	9.95	10.08
4460	NYSE	BB	Mon, Jul 9, 2018	9.97	10.07	9.86	10.04
4459	NYSE	BB	Fri, Jul 6, 2018	9.82	9.96	9.80	9.92
4458	NYSE	BB	Thu, Jul 5, 2018	10.09	10.09	9.78	9.80
4457	NYSE	BB	Tue, Jul 3, 2018	9.97	10.08	9.90	10.00
4456	NYSE	BB	Mon, Jul 2, 2018	9.58	10.04	9.51	9.96
4455	NYSE	BB	Fri, Jun 29, 2018	9.85	9.85	9.62	9.65
4454	NYSE	BB	Thu, Jun 28, 2018	9.76	9.83	9.52	9.76
4453	NYSE	BB	Wed, Jun 27, 2018	10.19	10.29	9.70	9.70
4452	NYSE	BB	Tue, Jun 26, 2018	10.08	10.18	9.72	10.12
4451	NYSE	BB	Mon, Jun 25, 2018	10.55	10.60	9.97	10.01
4450	NYSE	BB	Fri, Jun 22, 2018	12.02	12.10	10.49	10.68
4449	NYSE	BB	Thu, Jun 21, 2018	11.86	11.90	11.64	11.70
4448	NYSE	BB	Wed, Jun 20, 2018	11.88	12.07	11.80	11.90
4447	NYSE	BB	Tue, Jun 19, 2018	12.02	12.09	11.68	11.89
4446	NYSE	BB	Mon, Jun 18, 2018	12.19	12.28	12.07	12.20
4445	NYSE	BB	Fri, Jun 15, 2018	12.17	12.33	12.02	12.31
4444	NYSE	BB	Thu, Jun 14, 2018	12.37	12.39	12.19	12.22
4443	NYSE	BB	Wed, Jun 13, 2018	12.40	12.45	12.26	12.33
4442	NYSE	BB	Tue, Jun 12, 2018	12.10	12.47	12.04	12.33
4441	NYSE	BB	Mon, Jun 11, 2018	12.05	12.17	12.04	12.07
4440	NYSE	BB	Fri, Jun 8, 2018	12.20	12.20	12.04	12.10
4439	NYSE	BB	Thu, Jun 7, 2018	12.54	12.55	12.16	12.25
4438	NYSE	BB	Wed, Jun 6, 2018	12.27	12.54	12.21	12.54
4437	NYSE	BB	Tue, Jun 5, 2018	11.89	12.22	11.87	12.16
4436	NYSE	BB	Mon, Jun 4, 2018	11.66	11.92	11.65	11.91
4435	NYSE	BB	Fri, Jun 1, 2018	11.94	11.94	11.59	11.64
4434	NYSE	BB	Thu, May 31, 2018	11.88	12.03	11.83	11.83
4433	NYSE	BB	Wed, May 30, 2018	11.72	11.92	11.69	11.90
4432	NYSE	BB	Tue, May 29, 2018	11.66	11.90	11.61	11.73
4431	NYSE	BB	Fri, May 25, 2018	11.52	11.75	11.47	11.75
4430	NYSE	BB	Thu, May 24, 2018	11.53	11.60	11.45	11.57
4429	NYSE	BB	Wed, May 23, 2018	11.43	11.61	11.39	11.60
4428	NYSE	BB	Tue, May 22, 2018	11.60	11.65	11.56	11.59
4427	NYSE	BB	Mon, May 21, 2018	11.61	11.67	11.48	11.52
4426	NYSE	BB	Fri, May 18, 2018	11.52	11.60	11.51	11.54
4425	NYSE	BB	Thu, May 17, 2018	11.60	11.69	11.49	11.58
4424	NYSE	BB	Wed, May 16, 2018	11.74	11.76	11.60	11.61
4423	NYSE	BB	Tue, May 15, 2018	11.51	11.71	11.39	11.70
4422	NYSE	BB	Mon, May 14, 2018	11.64	11.79	11.60	11.62
4421	NYSE	BB	Fri, May 11, 2018	11.85	11.88	11.53	11.60
4420	NYSE	BB	Thu, May 10, 2018	11.68	11.88	11.54	11.88
4419	NYSE	BB	Wed, May 9, 2018	11.20	11.58	11.12	11.58
4418	NYSE	BB	Tue, May 8, 2018	11.00	11.15	10.86	11.12
4417	NYSE	BB	Mon, May 7, 2018	10.87	11.08	10.86	10.99
4416	NYSE	BB	Fri, May 4, 2018	10.64	10.89	10.61	10.84
4415	NYSE	BB	Thu, May 3, 2018	10.81	10.85	10.64	10.71
4414	NYSE	BB	Wed, May 2, 2018	10.51	11.01	10.49	10.85
4413	NYSE	BB	Tue, May 1, 2018	10.47	10.54	10.32	10.53
4412	NYSE	BB	Mon, Apr 30, 2018	10.46	10.59	10.43	10.47
4411	NYSE	BB	Fri, Apr 27, 2018	10.61	10.69	10.44	10.45
4410	NYSE	BB	Thu, Apr 26, 2018	10.40	10.55	10.38	10.55
4409	NYSE	BB	Wed, Apr 25, 2018	10.38	10.43	10.20	10.37
4408	NYSE	BB	Tue, Apr 24, 2018	10.65	10.78	10.28	10.40
4407	NYSE	BB	Mon, Apr 23, 2018	10.64	10.77	10.55	10.64
4406	NYSE	BB	Fri, Apr 20, 2018	10.56	10.71	10.54	10.63
4405	NYSE	BB	Thu, Apr 19, 2018	10.78	10.81	10.53	10.60
4404	NYSE	BB	Wed, Apr 18, 2018	10.81	10.84	10.63	10.79
4403	NYSE	BB	Tue, Apr 17, 2018	10.53	10.80	10.52	10.77
4402	NYSE	BB	Mon, Apr 16, 2018	10.56	10.58	10.41	10.51
4401	NYSE	BB	Fri, Apr 13, 2018	10.63	10.67	10.43	10.50
4400	NYSE	BB	Thu, Apr 12, 2018	10.40	10.62	10.36	10.54
4399	NYSE	BB	Wed, Apr 11, 2018	10.59	10.59	10.33	10.35
4398	NYSE	BB	Tue, Apr 10, 2018	10.37	10.68	10.27	10.63
4397	NYSE	BB	Mon, Apr 9, 2018	10.27	10.40	10.18	10.18
4396	NYSE	BB	Fri, Apr 6, 2018	10.31	10.49	10.05	10.19
4395	NYSE	BB	Thu, Apr 5, 2018	10.57	10.75	10.26	10.47
4394	NYSE	BB	Wed, Apr 4, 2018	10.20	10.56	10.06	10.53
4393	NYSE	BB	Tue, Apr 3, 2018	10.78	10.86	10.31	10.44
4392	NYSE	BB	Mon, Apr 2, 2018	11.36	11.42	10.67	10.72
4391	NYSE	BB	Thu, Mar 29, 2018	12.10	12.23	11.48	11.50
4390	NYSE	BB	Wed, Mar 28, 2018	12.96	12.99	12.12	12.20
4389	NYSE	BB	Tue, Mar 27, 2018	13.18	13.18	12.37	12.40
4388	NYSE	BB	Mon, Mar 26, 2018	12.66	13.09	12.56	13.09
4387	NYSE	BB	Fri, Mar 23, 2018	12.88	12.98	12.44	12.44
4386	NYSE	BB	Thu, Mar 22, 2018	13.06	13.20	12.79	12.82
4385	NYSE	BB	Wed, Mar 21, 2018	13.15	13.28	13.03	13.16
4384	NYSE	BB	Tue, Mar 20, 2018	13.30	13.38	12.99	13.08
4383	NYSE	BB	Mon, Mar 19, 2018	12.91	12.92	12.51	12.72
4382	NYSE	BB	Fri, Mar 16, 2018	13.26	13.30	12.92	12.95
4381	NYSE	BB	Thu, Mar 15, 2018	12.85	13.27	12.85	13.25
4380	NYSE	BB	Wed, Mar 14, 2018	12.72	12.86	12.65	12.80
4379	NYSE	BB	Tue, Mar 13, 2018	12.90	12.93	12.59	12.61
4378	NYSE	BB	Mon, Mar 12, 2018	12.93	13.04	12.79	12.82
4377	NYSE	BB	Fri, Mar 9, 2018	13.01	13.03	12.71	12.87
4376	NYSE	BB	Thu, Mar 8, 2018	12.53	13.19	12.47	12.89
4375	NYSE	BB	Wed, Mar 7, 2018	12.30	12.50	12.25	12.50
4374	NYSE	BB	Tue, Mar 6, 2018	12.52	12.56	12.33	12.44
4373	NYSE	BB	Mon, Mar 5, 2018	12.24	12.45	12.20	12.39
4372	NYSE	BB	Fri, Mar 2, 2018	11.92	12.39	11.76	12.36
4371	NYSE	BB	Thu, Mar 1, 2018	12.15	12.29	11.93	12.11
4370	NYSE	BB	Wed, Feb 28, 2018	12.44	12.45	12.13	12.14
4369	NYSE	BB	Tue, Feb 27, 2018	12.56	12.64	12.31	12.35
4368	NYSE	BB	Mon, Feb 26, 2018	12.62	12.67	12.38	12.58
4367	NYSE	BB	Fri, Feb 23, 2018	12.00	12.64	11.96	12.55
4366	NYSE	BB	Thu, Feb 22, 2018	12.22	12.28	11.87	11.91
4365	NYSE	BB	Wed, Feb 21, 2018	12.16	12.42	12.12	12.20
4364	NYSE	BB	Tue, Feb 20, 2018	11.96	12.21	11.91	12.11
4363	NYSE	BB	Fri, Feb 16, 2018	12.03	12.13	11.91	12.06
4362	NYSE	BB	Thu, Feb 15, 2018	12.18	12.33	11.89	12.12
4361	NYSE	BB	Wed, Feb 14, 2018	11.63	12.17	11.57	12.10
4360	NYSE	BB	Tue, Feb 13, 2018	11.67	11.81	11.62	11.77
4359	NYSE	BB	Mon, Feb 12, 2018	11.74	11.93	11.69	11.73
4358	NYSE	BB	Fri, Feb 9, 2018	11.51	11.74	11.11	11.61
4357	NYSE	BB	Thu, Feb 8, 2018	11.78	11.96	11.40	11.41
4356	NYSE	BB	Wed, Feb 7, 2018	11.91	12.04	11.66	11.75
4355	NYSE	BB	Tue, Feb 6, 2018	11.54	12.06	11.28	12.00
4354	NYSE	BB	Mon, Feb 5, 2018	12.20	12.41	11.82	11.86
4353	NYSE	BB	Fri, Feb 2, 2018	12.72	12.99	12.32	12.41
4352	NYSE	BB	Thu, Feb 1, 2018	12.62	12.98	12.62	12.90
4351	NYSE	BB	Wed, Jan 31, 2018	12.66	12.87	12.52	12.66
4350	NYSE	BB	Tue, Jan 30, 2018	12.85	12.94	12.56	12.58
4349	NYSE	BB	Mon, Jan 29, 2018	13.43	13.43	12.97	13.00
4348	NYSE	BB	Fri, Jan 26, 2018	13.10	13.53	13.05	13.43
4347	NYSE	BB	Thu, Jan 25, 2018	13.30	13.38	13.01	13.05
4346	NYSE	BB	Wed, Jan 24, 2018	13.60	13.64	13.13	13.25
4345	NYSE	BB	Tue, Jan 23, 2018	13.21	13.55	13.20	13.53
4344	NYSE	BB	Mon, Jan 22, 2018	13.26	13.37	13.14	13.28
4343	NYSE	BB	Fri, Jan 19, 2018	13.35	13.40	13.15	13.31
4342	NYSE	BB	Thu, Jan 18, 2018	13.59	13.61	13.25	13.25
4341	NYSE	BB	Wed, Jan 17, 2018	13.91	13.98	13.57	13.67
4340	NYSE	BB	Tue, Jan 16, 2018	14.37	14.55	13.55	13.81
4339	NYSE	BB	Fri, Jan 12, 2018	13.47	13.73	13.45	13.65
4338	NYSE	BB	Thu, Jan 11, 2018	13.70	13.70	13.33	13.45
4337	NYSE	BB	Wed, Jan 10, 2018	14.31	14.31	13.62	13.67
4336	NYSE	BB	Tue, Jan 9, 2018	14.22	14.55	14.13	14.40
4335	NYSE	BB	Mon, Jan 8, 2018	14.00	14.13	13.58	14.12
4334	NYSE	BB	Fri, Jan 5, 2018	13.60	14.10	13.45	13.83
4333	NYSE	BB	Thu, Jan 4, 2018	13.80	13.97	13.13	13.37
4332	NYSE	BB	Wed, Jan 3, 2018	12.76	13.56	12.51	13.53
4331	NYSE	BB	Tue, Jan 2, 2018	11.25	12.02	11.25	12.02
4330	NYSE	BB	Fri, Dec 29, 2017	11.41	11.43	11.16	11.17
4329	NYSE	BB	Thu, Dec 28, 2017	11.34	11.39	11.25	11.35
4328	NYSE	BB	Wed, Dec 27, 2017	11.31	11.40	11.20	11.22
4327	NYSE	BB	Tue, Dec 26, 2017	11.48	11.63	11.27	11.28
4326	NYSE	BB	Fri, Dec 22, 2017	11.73	11.81	11.56	11.60
4325	NYSE	BB	Thu, Dec 21, 2017	12.23	12.30	11.79	11.80
4324	NYSE	BB	Wed, Dec 20, 2017	11.62	12.36	11.58	12.17
4323	NYSE	BB	Tue, Dec 19, 2017	10.98	11.07	10.81	10.87
4322	NYSE	BB	Mon, Dec 18, 2017	10.92	11.20	10.84	10.94
4321	NYSE	BB	Fri, Dec 15, 2017	10.74	10.93	10.70	10.84
4320	NYSE	BB	Thu, Dec 14, 2017	10.70	10.83	10.62	10.67
4319	NYSE	BB	Wed, Dec 13, 2017	10.69	10.79	10.65	10.65
4318	NYSE	BB	Tue, Dec 12, 2017	10.59	10.68	10.46	10.66
4317	NYSE	BB	Mon, Dec 11, 2017	10.33	10.58	10.28	10.56
4316	NYSE	BB	Fri, Dec 8, 2017	10.33	10.37	10.22	10.25
4315	NYSE	BB	Thu, Dec 7, 2017	10.34	10.36	10.23	10.29
4314	NYSE	BB	Wed, Dec 6, 2017	10.33	10.33	10.13	10.21
4313	NYSE	BB	Tue, Dec 5, 2017	10.47	10.61	10.34	10.34
4312	NYSE	BB	Mon, Dec 4, 2017	10.82	10.90	10.44	10.44
4311	NYSE	BB	Fri, Dec 1, 2017	10.85	10.85	10.60	10.79
4310	NYSE	BB	Thu, Nov 30, 2017	10.69	10.82	10.63	10.77
4309	NYSE	BB	Wed, Nov 29, 2017	10.92	10.94	10.55	10.65
4308	NYSE	BB	Tue, Nov 28, 2017	10.87	11.04	10.87	10.93
4307	NYSE	BB	Mon, Nov 27, 2017	10.73	10.93	10.71	10.88
4306	NYSE	BB	Fri, Nov 24, 2017	10.70	10.80	10.70	10.79
4305	NYSE	BB	Wed, Nov 22, 2017	10.60	10.78	10.58	10.73
4304	NYSE	BB	Tue, Nov 21, 2017	10.24	10.67	10.24	10.54
4303	NYSE	BB	Mon, Nov 20, 2017	10.28	10.30	10.23	10.24
4302	NYSE	BB	Fri, Nov 17, 2017	10.39	10.41	10.20	10.30
4301	NYSE	BB	Thu, Nov 16, 2017	10.38	10.53	10.37	10.38
4300	NYSE	BB	Wed, Nov 15, 2017	10.31	10.37	10.06	10.33
4299	NYSE	BB	Tue, Nov 14, 2017	10.63	10.68	10.36	10.40
4298	NYSE	BB	Mon, Nov 13, 2017	10.72	10.77	10.64	10.69
4297	NYSE	BB	Fri, Nov 10, 2017	10.70	10.87	10.66	10.78
4296	NYSE	BB	Thu, Nov 9, 2017	10.80	10.84	10.69	10.76
4295	NYSE	BB	Wed, Nov 8, 2017	10.85	10.90	10.75	10.82
4294	NYSE	BB	Tue, Nov 7, 2017	10.92	10.99	10.77	10.83
4293	NYSE	BB	Mon, Nov 6, 2017	11.03	11.04	10.86	10.97
4292	NYSE	BB	Fri, Nov 3, 2017	10.77	11.12	10.65	10.95
4291	NYSE	BB	Thu, Nov 2, 2017	10.78	10.84	10.70	10.71
4290	NYSE	BB	Wed, Nov 1, 2017	10.97	11.04	10.77	10.78
4289	NYSE	BB	Tue, Oct 31, 2017	11.07	11.13	10.89	10.94
4288	NYSE	BB	Mon, Oct 30, 2017	10.67	11.09	10.65	11.09
4287	NYSE	BB	Fri, Oct 27, 2017	10.69	10.74	10.64	10.69
4286	NYSE	BB	Thu, Oct 26, 2017	10.75	10.80	10.67	10.74
4285	NYSE	BB	Wed, Oct 25, 2017	11.06	11.10	10.73	10.75
4284	NYSE	BB	Tue, Oct 24, 2017	11.01	11.10	10.97	11.02
4283	NYSE	BB	Mon, Oct 23, 2017	11.12	11.18	10.99	11.00
4282	NYSE	BB	Fri, Oct 20, 2017	11.18	11.25	11.07	11.12
4281	NYSE	BB	Thu, Oct 19, 2017	11.19	11.27	11.06	11.23
4280	NYSE	BB	Wed, Oct 18, 2017	11.26	11.35	11.24	11.25
4279	NYSE	BB	Tue, Oct 17, 2017	11.37	11.43	11.14	11.27
4278	NYSE	BB	Mon, Oct 16, 2017	11.77	11.77	11.35	11.37
4277	NYSE	BB	Fri, Oct 13, 2017	11.49	11.78	11.46	11.57
4276	NYSE	BB	Thu, Oct 12, 2017	11.47	11.55	11.34	11.49
4275	NYSE	BB	Wed, Oct 11, 2017	11.44	11.45	11.33	11.39
4274	NYSE	BB	Tue, Oct 10, 2017	11.32	11.49	11.26	11.34
4273	NYSE	BB	Mon, Oct 9, 2017	11.09	11.54	11.06	11.27
4272	NYSE	BB	Fri, Oct 6, 2017	11.05	11.11	10.95	11.07
4271	NYSE	BB	Thu, Oct 5, 2017	11.02	11.20	10.98	11.02
4270	NYSE	BB	Wed, Oct 4, 2017	11.00	11.14	10.91	11.08
4269	NYSE	BB	Tue, Oct 3, 2017	11.32	11.38	11.04	11.12
4268	NYSE	BB	Mon, Oct 2, 2017	11.13	11.52	11.07	11.34
4267	NYSE	BB	Fri, Sep 29, 2017	10.44	11.34	10.41	11.18
4266	NYSE	BB	Thu, Sep 28, 2017	9.88	10.83	9.78	10.47
4265	NYSE	BB	Wed, Sep 27, 2017	9.14	9.31	9.14	9.23
4264	NYSE	BB	Tue, Sep 26, 2017	9.18	9.25	9.11	9.14
4263	NYSE	BB	Mon, Sep 25, 2017	9.14	9.23	9.07	9.14
4262	NYSE	BB	Fri, Sep 22, 2017	9.58	9.63	9.12	9.13
4261	NYSE	BB	Thu, Sep 21, 2017	9.84	9.86	9.55	9.61
4260	NYSE	BB	Wed, Sep 20, 2017	9.15	9.95	9.07	9.85
4259	NYSE	BB	Tue, Sep 19, 2017	9.26	9.31	9.11	9.14
4258	NYSE	BB	Mon, Sep 18, 2017	9.30	9.35	9.24	9.26
4257	NYSE	BB	Fri, Sep 15, 2017	9.28	9.35	9.22	9.27
4256	NYSE	BB	Thu, Sep 14, 2017	9.13	9.31	9.09	9.27
4255	NYSE	BB	Wed, Sep 13, 2017	9.31	9.34	9.14	9.18
4254	NYSE	BB	Tue, Sep 12, 2017	9.10	9.32	9.03	9.28
4253	NYSE	BB	Mon, Sep 11, 2017	9.06	9.17	9.05	9.16
4252	NYSE	BB	Fri, Sep 8, 2017	9.10	9.12	9.00	9.01
4251	NYSE	BB	Thu, Sep 7, 2017	9.07	9.15	9.04	9.11
4250	NYSE	BB	Wed, Sep 6, 2017	9.01	9.15	8.97	9.06
4249	NYSE	BB	Tue, Sep 5, 2017	9.07	9.10	8.89	9.01
4248	NYSE	BB	Fri, Sep 1, 2017	9.33	9.33	9.16	9.18
4247	NYSE	BB	Thu, Aug 31, 2017	9.09	9.30	9.07	9.27
4246	NYSE	BB	Wed, Aug 30, 2017	9.04	9.11	9.00	9.07
4245	NYSE	BB	Tue, Aug 29, 2017	8.92	9.07	8.85	9.03
4244	NYSE	BB	Mon, Aug 28, 2017	8.98	9.02	8.85	8.99
4243	NYSE	BB	Fri, Aug 25, 2017	8.96	9.03	8.90	8.99
4242	NYSE	BB	Thu, Aug 24, 2017	8.89	8.99	8.81	8.95
4241	NYSE	BB	Wed, Aug 23, 2017	8.75	8.85	8.73	8.83
4240	NYSE	BB	Tue, Aug 22, 2017	8.67	8.89	8.67	8.79
4239	NYSE	BB	Mon, Aug 21, 2017	8.62	8.68	8.47	8.58
4238	NYSE	BB	Fri, Aug 18, 2017	8.74	8.77	8.63	8.68
4237	NYSE	BB	Thu, Aug 17, 2017	8.81	8.90	8.69	8.72
4236	NYSE	BB	Wed, Aug 16, 2017	8.90	8.92	8.81	8.83
4235	NYSE	BB	Tue, Aug 15, 2017	8.97	9.01	8.80	8.82
4234	NYSE	BB	Mon, Aug 14, 2017	8.83	9.00	8.79	8.95
4233	NYSE	BB	Fri, Aug 11, 2017	8.71	8.88	8.69	8.78
4232	NYSE	BB	Thu, Aug 10, 2017	8.86	8.95	8.70	8.73
4231	NYSE	BB	Wed, Aug 9, 2017	8.91	9.03	8.86	8.95
4230	NYSE	BB	Tue, Aug 8, 2017	9.15	9.17	8.97	9.03
4229	NYSE	BB	Mon, Aug 7, 2017	9.21	9.29	9.02	9.10
4228	NYSE	BB	Fri, Aug 4, 2017	9.45	9.47	9.32	9.44
4227	NYSE	BB	Thu, Aug 3, 2017	9.50	9.55	9.41	9.42
4226	NYSE	BB	Wed, Aug 2, 2017	9.49	9.60	9.38	9.50
4225	NYSE	BB	Tue, Aug 1, 2017	9.38	9.55	9.38	9.51
4224	NYSE	BB	Mon, Jul 31, 2017	9.69	9.78	9.37	9.38
4223	NYSE	BB	Fri, Jul 28, 2017	9.72	9.75	9.63	9.72
4222	NYSE	BB	Thu, Jul 27, 2017	9.89	9.91	9.57	9.74
4221	NYSE	BB	Wed, Jul 26, 2017	9.99	10.00	9.87	9.87
4220	NYSE	BB	Tue, Jul 25, 2017	10.06	10.07	9.85	9.98
4219	NYSE	BB	Mon, Jul 24, 2017	10.02	10.14	9.95	10.09
4218	NYSE	BB	Fri, Jul 21, 2017	10.13	10.17	10.00	10.04
4217	NYSE	BB	Thu, Jul 20, 2017	10.33	10.38	10.09	10.13
4216	NYSE	BB	Wed, Jul 19, 2017	9.93	10.24	9.82	10.14
4215	NYSE	BB	Tue, Jul 18, 2017	9.95	9.99	9.78	9.88
4214	NYSE	BB	Mon, Jul 17, 2017	10.00	10.00	9.86	9.94
4213	NYSE	BB	Fri, Jul 14, 2017	9.89	10.05	9.89	9.97
4212	NYSE	BB	Thu, Jul 13, 2017	9.88	9.96	9.82	9.89
4211	NYSE	BB	Wed, Jul 12, 2017	10.00	10.04	9.89	9.90
4210	NYSE	BB	Tue, Jul 11, 2017	9.85	9.95	9.79	9.94
4209	NYSE	BB	Mon, Jul 10, 2017	9.90	9.93	9.76	9.86
4208	NYSE	BB	Fri, Jul 7, 2017	9.73	9.93	9.73	9.90
4207	NYSE	BB	Thu, Jul 6, 2017	9.85	9.88	9.70	9.71
4206	NYSE	BB	Wed, Jul 5, 2017	9.90	9.90	9.69	9.90
4205	NYSE	BB	Mon, Jul 3, 2017	9.98	10.11	9.90	9.91
4204	NYSE	BB	Fri, Jun 30, 2017	10.08	10.08	9.80	9.99
4203	NYSE	BB	Thu, Jun 29, 2017	10.22	10.23	9.90	10.00
4202	NYSE	BB	Wed, Jun 28, 2017	10.08	10.30	10.04	10.23
4201	NYSE	BB	Tue, Jun 27, 2017	10.10	10.42	9.97	9.99
4200	NYSE	BB	Mon, Jun 26, 2017	9.60	10.32	9.52	10.27
4199	NYSE	BB	Fri, Jun 23, 2017	10.21	10.27	9.62	9.71
4198	NYSE	BB	Thu, Jun 22, 2017	10.72	11.14	10.46	11.06
4197	NYSE	BB	Wed, Jun 21, 2017	10.78	10.79	10.52	10.65
4196	NYSE	BB	Tue, Jun 20, 2017	10.76	10.87	10.65	10.73
4195	NYSE	BB	Mon, Jun 19, 2017	10.63	10.83	10.59	10.74
4194	NYSE	BB	Fri, Jun 16, 2017	10.50	10.66	10.44	10.53
4193	NYSE	BB	Thu, Jun 15, 2017	10.45	10.54	10.34	10.54
4192	NYSE	BB	Wed, Jun 14, 2017	10.93	10.93	10.45	10.57
4191	NYSE	BB	Tue, Jun 13, 2017	10.71	10.86	10.59	10.84
4190	NYSE	BB	Mon, Jun 12, 2017	11.09	11.09	10.56	10.60
4189	NYSE	BB	Fri, Jun 9, 2017	11.27	11.63	10.78	11.03
4188	NYSE	BB	Thu, Jun 8, 2017	11.05	11.19	10.97	11.17
4187	NYSE	BB	Wed, Jun 7, 2017	11.19	11.34	11.00	11.04
4186	NYSE	BB	Tue, Jun 6, 2017	11.03	11.29	10.98	11.15
4185	NYSE	BB	Mon, Jun 5, 2017	11.36	11.44	11.07	11.15
4184	NYSE	BB	Fri, Jun 2, 2017	11.46	11.48	10.90	11.29
4183	NYSE	BB	Thu, Jun 1, 2017	10.66	11.74	10.65	11.39
4182	NYSE	BB	Wed, May 31, 2017	10.65	10.73	10.44	10.57
4181	NYSE	BB	Tue, May 30, 2017	10.83	10.96	10.52	10.61
4180	NYSE	BB	Fri, May 26, 2017	11.43	11.55	11.07	11.11
4179	NYSE	BB	Thu, May 25, 2017	11.16	11.37	11.04	11.22
4178	NYSE	BB	Wed, May 24, 2017	11.39	11.39	11.01	11.09
4177	NYSE	BB	Tue, May 23, 2017	11.28	11.39	11.10	11.30
4176	NYSE	BB	Mon, May 22, 2017	10.43	11.38	10.40	11.32
4175	NYSE	BB	Fri, May 19, 2017	10.21	10.42	10.09	10.38
4174	NYSE	BB	Thu, May 18, 2017	10.09	10.28	9.95	10.11
4173	NYSE	BB	Wed, May 17, 2017	10.04	10.25	10.01	10.10
4172	NYSE	BB	Tue, May 16, 2017	9.67	10.41	9.65	10.18
4171	NYSE	BB	Mon, May 15, 2017	9.45	9.78	9.45	9.63
4170	NYSE	BB	Fri, May 12, 2017	9.35	9.38	9.24	9.35
4169	NYSE	BB	Thu, May 11, 2017	9.45	9.49	9.37	9.38
4168	NYSE	BB	Wed, May 10, 2017	9.47	9.56	9.44	9.52
4167	NYSE	BB	Tue, May 9, 2017	9.44	9.50	9.40	9.47
4166	NYSE	BB	Mon, May 8, 2017	9.50	9.60	9.40	9.40
4165	NYSE	BB	Fri, May 5, 2017	9.23	9.50	9.23	9.49
4164	NYSE	BB	Thu, May 4, 2017	9.26	9.31	9.19	9.25
4163	NYSE	BB	Wed, May 3, 2017	9.22	9.35	9.20	9.27
4162	NYSE	BB	Tue, May 2, 2017	9.31	9.35	9.25	9.27
4161	NYSE	BB	Mon, May 1, 2017	9.34	9.41	9.31	9.32
4160	NYSE	BB	Fri, Apr 28, 2017	9.29	9.37	9.15	9.34
4159	NYSE	BB	Thu, Apr 27, 2017	9.25	9.32	9.17	9.32
4158	NYSE	BB	Wed, Apr 26, 2017	9.18	9.24	9.10	9.20
4157	NYSE	BB	Tue, Apr 25, 2017	9.24	9.33	9.15	9.19
4156	NYSE	BB	Mon, Apr 24, 2017	9.15	9.30	9.14	9.29
4155	NYSE	BB	Fri, Apr 21, 2017	9.11	9.15	9.05	9.08
4154	NYSE	BB	Thu, Apr 20, 2017	8.95	9.13	8.88	9.10
4153	NYSE	BB	Wed, Apr 19, 2017	8.71	9.04	8.71	8.93
4152	NYSE	BB	Tue, Apr 18, 2017	8.68	8.77	8.63	8.73
4151	NYSE	BB	Mon, Apr 17, 2017	8.70	8.82	8.67	8.77
4150	NYSE	BB	Thu, Apr 13, 2017	8.95	8.95	8.60	8.64
4149	NYSE	BB	Wed, Apr 12, 2017	9.09	9.19	8.80	8.93
4148	NYSE	BB	Tue, Apr 11, 2017	7.68	7.70	7.51	7.70
4147	NYSE	BB	Mon, Apr 10, 2017	7.85	7.86	7.71	7.71
4146	NYSE	BB	Fri, Apr 7, 2017	7.91	7.97	7.81	7.81
4145	NYSE	BB	Thu, Apr 6, 2017	7.94	8.00	7.87	7.92
4144	NYSE	BB	Wed, Apr 5, 2017	8.10	8.12	7.92	7.92
4143	NYSE	BB	Tue, Apr 4, 2017	7.75	8.20	7.72	8.07
4142	NYSE	BB	Mon, Apr 3, 2017	7.88	7.89	7.52	7.80
4141	NYSE	BB	Fri, Mar 31, 2017	7.53	8.08	7.47	7.75
4140	NYSE	BB	Thu, Mar 30, 2017	7.02	7.05	6.83	6.95
4139	NYSE	BB	Wed, Mar 29, 2017	7.03	7.08	6.98	7.01
4138	NYSE	BB	Tue, Mar 28, 2017	7.07	7.10	7.00	7.03
4137	NYSE	BB	Mon, Mar 27, 2017	6.97	7.09	6.95	7.09
4136	NYSE	BB	Fri, Mar 24, 2017	7.15	7.17	7.01	7.07
4135	NYSE	BB	Thu, Mar 23, 2017	7.04	7.14	6.98	7.11
4134	NYSE	BB	Wed, Mar 22, 2017	7.00	7.05	6.90	7.04
4133	NYSE	BB	Tue, Mar 21, 2017	7.21	7.28	7.00	7.01
4132	NYSE	BB	Mon, Mar 20, 2017	7.16	7.20	7.06	7.20
4131	NYSE	BB	Fri, Mar 17, 2017	7.20	7.23	7.15	7.15
4130	NYSE	BB	Thu, Mar 16, 2017	7.15	7.20	7.11	7.17
4129	NYSE	BB	Wed, Mar 15, 2017	7.06	7.18	7.01	7.14
4128	NYSE	BB	Tue, Mar 14, 2017	7.05	7.07	6.95	7.04
4127	NYSE	BB	Mon, Mar 13, 2017	6.85	7.03	6.81	7.02
4126	NYSE	BB	Fri, Mar 10, 2017	6.81	6.84	6.76	6.84
4125	NYSE	BB	Thu, Mar 9, 2017	6.65	6.80	6.65	6.79
4124	NYSE	BB	Wed, Mar 8, 2017	6.78	6.81	6.66	6.68
4123	NYSE	BB	Tue, Mar 7, 2017	6.75	6.87	6.72	6.77
4122	NYSE	BB	Mon, Mar 6, 2017	6.81	6.86	6.69	6.76
4121	NYSE	BB	Fri, Mar 3, 2017	6.90	6.99	6.81	6.88
4120	NYSE	BB	Thu, Mar 2, 2017	6.89	7.01	6.88	6.89
4119	NYSE	BB	Wed, Mar 1, 2017	7.00	7.01	6.89	6.89
4118	NYSE	BB	Tue, Feb 28, 2017	7.10	7.11	6.93	6.96
4117	NYSE	BB	Mon, Feb 27, 2017	7.10	7.12	6.99	7.10
4116	NYSE	BB	Fri, Feb 24, 2017	7.15	7.16	7.04	7.08
4115	NYSE	BB	Thu, Feb 23, 2017	7.27	7.29	7.15	7.16
4114	NYSE	BB	Wed, Feb 22, 2017	7.28	7.34	7.20	7.24
4113	NYSE	BB	Tue, Feb 21, 2017	7.46	7.52	7.29	7.32
4112	NYSE	BB	Fri, Feb 17, 2017	7.29	7.50	7.26	7.49
4111	NYSE	BB	Thu, Feb 16, 2017	7.40	7.43	7.35	7.35
4110	NYSE	BB	Wed, Feb 15, 2017	7.31	7.44	7.31	7.40
4109	NYSE	BB	Tue, Feb 14, 2017	7.39	7.39	7.31	7.35
4108	NYSE	BB	Mon, Feb 13, 2017	7.39	7.47	7.35	7.39
4107	NYSE	BB	Fri, Feb 10, 2017	7.30	7.39	7.28	7.38
4106	NYSE	BB	Thu, Feb 9, 2017	7.25	7.34	7.25	7.30
4105	NYSE	BB	Wed, Feb 8, 2017	7.18	7.31	7.12	7.23
4104	NYSE	BB	Tue, Feb 7, 2017	7.01	7.15	7.01	7.14
4103	NYSE	BB	Mon, Feb 6, 2017	6.98	7.04	6.97	7.01
4102	NYSE	BB	Fri, Feb 3, 2017	6.98	7.06	6.96	7.00
4101	NYSE	BB	Thu, Feb 2, 2017	6.98	7.08	6.97	7.00
4100	NYSE	BB	Wed, Feb 1, 2017	7.08	7.08	7.00	7.00
4099	NYSE	BB	Tue, Jan 31, 2017	7.05	7.11	6.98	7.06
4098	NYSE	BB	Mon, Jan 30, 2017	7.19	7.22	6.99	7.05
4097	NYSE	BB	Fri, Jan 27, 2017	7.31	7.35	7.19	7.19
4096	NYSE	BB	Thu, Jan 26, 2017	7.30	7.35	7.24	7.31
4095	NYSE	BB	Wed, Jan 25, 2017	7.24	7.33	7.24	7.32
4094	NYSE	BB	Tue, Jan 24, 2017	7.13	7.24	7.12	7.21
4093	NYSE	BB	Mon, Jan 23, 2017	7.10	7.14	7.02	7.13
4092	NYSE	BB	Fri, Jan 20, 2017	7.11	7.22	7.10	7.13
4091	NYSE	BB	Thu, Jan 19, 2017	7.13	7.28	7.09	7.10
4090	NYSE	BB	Wed, Jan 18, 2017	7.11	7.22	7.11	7.21
4089	NYSE	BB	Tue, Jan 17, 2017	7.30	7.30	7.13	7.16
4088	NYSE	BB	Fri, Jan 13, 2017	7.22	7.35	7.21	7.27
4087	NYSE	BB	Thu, Jan 12, 2017	7.21	7.25	7.10	7.23
4086	NYSE	BB	Wed, Jan 11, 2017	7.15	7.24	7.09	7.22
4085	NYSE	BB	Tue, Jan 10, 2017	7.16	7.20	7.11	7.12
4084	NYSE	BB	Mon, Jan 9, 2017	7.15	7.19	7.07	7.12
4083	NYSE	BB	Fri, Jan 6, 2017	7.11	7.16	7.04	7.16
4082	NYSE	BB	Thu, Jan 5, 2017	7.13	7.24	7.09	7.12
4081	NYSE	BB	Wed, Jan 4, 2017	7.04	7.15	7.00	7.11
4080	NYSE	BB	Tue, Jan 3, 2017	6.93	7.01	6.86	6.96
4079	NYSE	BB	Fri, Dec 30, 2016	6.95	7.00	6.86	6.89
4078	NYSE	BB	Thu, Dec 29, 2016	7.01	7.07	6.92	6.95
4077	NYSE	BB	Wed, Dec 28, 2016	7.07	7.12	6.97	7.00
4076	NYSE	BB	Tue, Dec 27, 2016	7.08	7.19	7.04	7.08
4075	NYSE	BB	Fri, Dec 23, 2016	7.10	7.19	7.01	7.02
4074	NYSE	BB	Thu, Dec 22, 2016	7.27	7.30	6.97	7.17
4073	NYSE	BB	Wed, Dec 21, 2016	7.52	7.55	7.27	7.30
4072	NYSE	BB	Tue, Dec 20, 2016	7.84	8.05	7.48	7.50
4071	NYSE	BB	Mon, Dec 19, 2016	7.56	7.84	7.56	7.71
4070	NYSE	BB	Fri, Dec 16, 2016	7.68	7.68	7.54	7.58
4069	NYSE	BB	Thu, Dec 15, 2016	7.64	7.74	7.56	7.63
4068	NYSE	BB	Wed, Dec 14, 2016	7.81	7.89	7.68	7.70
4067	NYSE	BB	Tue, Dec 13, 2016	7.79	7.93	7.79	7.83
4066	NYSE	BB	Mon, Dec 12, 2016	7.79	7.87	7.74	7.76
4065	NYSE	BB	Fri, Dec 9, 2016	7.89	7.93	7.76	7.81
4064	NYSE	BB	Thu, Dec 8, 2016	7.68	7.93	7.64	7.83
4063	NYSE	BB	Wed, Dec 7, 2016	7.56	7.65	7.53	7.63
4062	NYSE	BB	Tue, Dec 6, 2016	7.63	7.64	7.52	7.57
4061	NYSE	BB	Mon, Dec 5, 2016	7.60	7.68	7.55	7.62
4060	NYSE	BB	Fri, Dec 2, 2016	7.55	7.61	7.49	7.59
4059	NYSE	BB	Thu, Dec 1, 2016	7.75	7.77	7.48	7.52
4058	NYSE	BB	Wed, Nov 30, 2016	7.50	7.74	7.44	7.71
4057	NYSE	BB	Tue, Nov 29, 2016	7.43	7.51	7.36	7.44
4056	NYSE	BB	Mon, Nov 28, 2016	7.50	7.52	7.42	7.46
4055	NYSE	BB	Fri, Nov 25, 2016	7.45	7.56	7.44	7.49
4054	NYSE	BB	Wed, Nov 23, 2016	7.53	7.60	7.47	7.47
4053	NYSE	BB	Tue, Nov 22, 2016	7.57	7.62	7.50	7.60
4052	NYSE	BB	Mon, Nov 21, 2016	7.58	7.68	7.52	7.59
4051	NYSE	BB	Fri, Nov 18, 2016	7.45	7.59	7.45	7.57
4050	NYSE	BB	Thu, Nov 17, 2016	7.57	7.59	7.42	7.49
4049	NYSE	BB	Wed, Nov 16, 2016	7.48	7.83	7.47	7.56
4048	NYSE	BB	Tue, Nov 15, 2016	7.34	7.53	7.29	7.52
4047	NYSE	BB	Mon, Nov 14, 2016	7.31	7.43	7.23	7.30
4046	NYSE	BB	Fri, Nov 11, 2016	7.14	7.28	7.07	7.27
4045	NYSE	BB	Thu, Nov 10, 2016	7.09	7.22	6.99	7.17
4044	NYSE	BB	Wed, Nov 9, 2016	6.93	7.17	6.93	7.15
4043	NYSE	BB	Tue, Nov 8, 2016	7.07	7.12	6.98	7.11
4042	NYSE	BB	Mon, Nov 7, 2016	7.06	7.15	7.02	7.06
4041	NYSE	BB	Fri, Nov 4, 2016	6.99	7.07	6.95	6.97
4040	NYSE	BB	Thu, Nov 3, 2016	7.05	7.07	6.95	7.00
4039	NYSE	BB	Wed, Nov 2, 2016	7.04	7.15	7.00	7.02
4038	NYSE	BB	Tue, Nov 1, 2016	7.20	7.25	6.98	7.07
4037	NYSE	BB	Mon, Oct 31, 2016	7.08	7.11	7.00	7.05
4036	NYSE	BB	Fri, Oct 28, 2016	7.11	7.27	7.08	7.09
4035	NYSE	BB	Thu, Oct 27, 2016	7.27	7.28	7.14	7.14
4034	NYSE	BB	Wed, Oct 26, 2016	7.28	7.37	7.21	7.26
4033	NYSE	BB	Tue, Oct 25, 2016	7.41	7.41	7.26	7.27
4032	NYSE	BB	Mon, Oct 24, 2016	7.38	7.48	7.32	7.35
4031	NYSE	BB	Fri, Oct 21, 2016	7.43	7.48	7.37	7.37
4030	NYSE	BB	Thu, Oct 20, 2016	7.40	7.48	7.37	7.48
4029	NYSE	BB	Wed, Oct 19, 2016	7.43	7.55	7.39	7.46
4028	NYSE	BB	Tue, Oct 18, 2016	7.44	7.49	7.37	7.42
4027	NYSE	BB	Mon, Oct 17, 2016	7.51	7.55	7.34	7.37
4026	NYSE	BB	Fri, Oct 14, 2016	7.67	7.67	7.44	7.49
4025	NYSE	BB	Thu, Oct 13, 2016	7.50	7.56	7.41	7.47
4024	NYSE	BB	Wed, Oct 12, 2016	7.64	7.73	7.58	7.60
4023	NYSE	BB	Tue, Oct 11, 2016	7.87	7.89	7.65	7.67
4022	NYSE	BB	Mon, Oct 10, 2016	7.91	7.92	7.76	7.89
4021	NYSE	BB	Fri, Oct 7, 2016	7.92	7.98	7.80	7.86
4020	NYSE	BB	Thu, Oct 6, 2016	7.71	8.01	7.65	7.94
4019	NYSE	BB	Wed, Oct 5, 2016	7.70	7.73	7.63	7.66
4018	NYSE	BB	Tue, Oct 4, 2016	7.76	7.88	7.63	7.66
4017	NYSE	BB	Mon, Oct 3, 2016	7.94	8.02	7.84	7.85
4016	NYSE	BB	Fri, Sep 30, 2016	7.97	8.05	7.88	7.98
4015	NYSE	BB	Thu, Sep 29, 2016	8.27	8.36	7.88	7.94
4014	NYSE	BB	Wed, Sep 28, 2016	8.16	8.46	8.06	8.33
4013	NYSE	BB	Tue, Sep 27, 2016	7.83	7.94	7.80	7.88
4012	NYSE	BB	Mon, Sep 26, 2016	7.87	7.97	7.77	7.82
4011	NYSE	BB	Fri, Sep 23, 2016	7.86	8.02	7.86	7.91
4010	NYSE	BB	Thu, Sep 22, 2016	7.86	7.92	7.78	7.89
4009	NYSE	BB	Wed, Sep 21, 2016	7.58	7.79	7.58	7.77
4008	NYSE	BB	Tue, Sep 20, 2016	7.39	7.58	7.33	7.55
4007	NYSE	BB	Mon, Sep 19, 2016	7.29	7.47	7.28	7.35
4006	NYSE	BB	Fri, Sep 16, 2016	7.18	7.29	7.16	7.21
4005	NYSE	BB	Thu, Sep 15, 2016	7.20	7.28	7.15	7.24
4004	NYSE	BB	Wed, Sep 14, 2016	7.23	7.33	7.17	7.22
4003	NYSE	BB	Tue, Sep 13, 2016	7.59	7.63	7.24	7.26
4002	NYSE	BB	Mon, Sep 12, 2016	7.55	7.63	7.45	7.60
4001	NYSE	BB	Fri, Sep 9, 2016	7.59	7.64	7.44	7.57
4000	NYSE	BB	Thu, Sep 8, 2016	7.62	7.75	7.58	7.63
3999	NYSE	BB	Wed, Sep 7, 2016	7.71	7.75	7.62	7.68
3998	NYSE	BB	Tue, Sep 6, 2016	7.73	7.77	7.64	7.69
3997	NYSE	BB	Fri, Sep 2, 2016	7.66	7.77	7.62	7.70
3996	NYSE	BB	Thu, Sep 1, 2016	7.59	7.66	7.55	7.61
3995	NYSE	BB	Wed, Aug 31, 2016	7.84	7.84	7.58	7.59
3994	NYSE	BB	Tue, Aug 30, 2016	7.89	8.00	7.83	7.87
3993	NYSE	BB	Mon, Aug 29, 2016	7.96	8.04	7.90	7.92
3992	NYSE	BB	Fri, Aug 26, 2016	7.93	8.09	7.90	7.97
3991	NYSE	BB	Thu, Aug 25, 2016	7.85	8.02	7.84	7.98
3990	NYSE	BB	Wed, Aug 24, 2016	8.03	8.03	7.85	7.94
3989	NYSE	BB	Tue, Aug 23, 2016	7.94	8.12	7.94	8.00
3988	NYSE	BB	Mon, Aug 22, 2016	7.98	8.04	7.92	8.02
3987	NYSE	BB	Fri, Aug 19, 2016	8.16	8.16	7.99	8.03
3986	NYSE	BB	Thu, Aug 18, 2016	8.27	8.27	8.13	8.16
3985	NYSE	BB	Wed, Aug 17, 2016	8.20	8.29	8.18	8.23
3984	NYSE	BB	Tue, Aug 16, 2016	8.17	8.30	8.13	8.23
3983	NYSE	BB	Mon, Aug 15, 2016	8.15	8.26	8.13	8.17
3982	NYSE	BB	Fri, Aug 12, 2016	8.06	8.22	8.00	8.08
3981	NYSE	BB	Thu, Aug 11, 2016	7.83	7.96	7.82	7.88
3980	NYSE	BB	Wed, Aug 10, 2016	7.79	7.85	7.75	7.83
3979	NYSE	BB	Tue, Aug 9, 2016	7.83	7.85	7.75	7.76
3978	NYSE	BB	Mon, Aug 8, 2016	7.75	7.83	7.70	7.81
3977	NYSE	BB	Fri, Aug 5, 2016	7.66	7.82	7.62	7.75
3976	NYSE	BB	Thu, Aug 4, 2016	7.75	7.86	7.73	7.76
3975	NYSE	BB	Wed, Aug 3, 2016	7.67	7.79	7.64	7.78
3974	NYSE	BB	Tue, Aug 2, 2016	7.86	7.92	7.66	7.71
3973	NYSE	BB	Mon, Aug 1, 2016	7.58	7.92	7.57	7.91
3972	NYSE	BB	Fri, Jul 29, 2016	7.64	7.70	7.50	7.60
3971	NYSE	BB	Thu, Jul 28, 2016	7.53	7.74	7.50	7.62
3970	NYSE	BB	Wed, Jul 27, 2016	7.27	7.58	7.27	7.58
3969	NYSE	BB	Tue, Jul 26, 2016	7.05	7.30	7.05	7.23
3968	NYSE	BB	Mon, Jul 25, 2016	6.89	7.08	6.88	7.08
3967	NYSE	BB	Fri, Jul 22, 2016	6.83	6.91	6.83	6.88
3966	NYSE	BB	Thu, Jul 21, 2016	6.74	6.90	6.74	6.84
3965	NYSE	BB	Wed, Jul 20, 2016	6.70	6.77	6.64	6.76
3964	NYSE	BB	Tue, Jul 19, 2016	6.72	6.72	6.59	6.67
3963	NYSE	BB	Mon, Jul 18, 2016	6.67	6.76	6.60	6.73
3962	NYSE	BB	Fri, Jul 15, 2016	6.69	6.71	6.57	6.65
3961	NYSE	BB	Thu, Jul 14, 2016	6.75	6.78	6.63	6.69
3960	NYSE	BB	Wed, Jul 13, 2016	6.77	6.80	6.64	6.69
3959	NYSE	BB	Tue, Jul 12, 2016	6.73	6.81	6.70	6.76
3958	NYSE	BB	Mon, Jul 11, 2016	6.66	6.77	6.65	6.69
3957	NYSE	BB	Fri, Jul 8, 2016	6.55	6.69	6.51	6.66
3956	NYSE	BB	Thu, Jul 7, 2016	6.53	6.63	6.46	6.50
3955	NYSE	BB	Wed, Jul 6, 2016	6.50	6.55	6.35	6.52
3954	NYSE	BB	Tue, Jul 5, 2016	6.75	6.82	6.52	6.54
3953	NYSE	BB	Fri, Jul 1, 2016	6.74	6.84	6.72	6.76
3952	NYSE	BB	Thu, Jun 30, 2016	6.69	6.73	6.57	6.71
3951	NYSE	BB	Wed, Jun 29, 2016	6.50	6.67	6.50	6.64
3950	NYSE	BB	Tue, Jun 28, 2016	6.40	6.52	6.36	6.48
3949	NYSE	BB	Mon, Jun 27, 2016	6.56	6.60	6.23	6.29
3948	NYSE	BB	Fri, Jun 24, 2016	6.65	6.82	6.62	6.67
3947	NYSE	BB	Thu, Jun 23, 2016	6.99	7.05	6.78	7.00
3946	NYSE	BB	Wed, Jun 22, 2016	7.04	7.13	6.72	6.74
3945	NYSE	BB	Tue, Jun 21, 2016	7.08	7.13	7.03	7.05
3944	NYSE	BB	Mon, Jun 20, 2016	7.11	7.19	7.04	7.06
3943	NYSE	BB	Fri, Jun 17, 2016	6.90	7.07	6.90	7.01
3942	NYSE	BB	Thu, Jun 16, 2016	6.73	6.92	6.67	6.91
3941	NYSE	BB	Wed, Jun 15, 2016	6.87	6.97	6.83	6.84
3940	NYSE	BB	Tue, Jun 14, 2016	6.88	6.99	6.80	6.86
3939	NYSE	BB	Mon, Jun 13, 2016	6.97	7.04	6.89	6.91
3938	NYSE	BB	Fri, Jun 10, 2016	7.26	7.33	6.96	7.00
3937	NYSE	BB	Thu, Jun 9, 2016	7.38	7.38	7.26	7.35
3936	NYSE	BB	Wed, Jun 8, 2016	7.43	7.49	7.38	7.42
3935	NYSE	BB	Tue, Jun 7, 2016	7.37	7.47	7.37	7.43
3934	NYSE	BB	Mon, Jun 6, 2016	7.27	7.43	7.26	7.40
3933	NYSE	BB	Fri, Jun 3, 2016	7.30	7.34	7.16	7.26
3932	NYSE	BB	Thu, Jun 2, 2016	7.21	7.33	7.21	7.31
3931	NYSE	BB	Wed, Jun 1, 2016	7.22	7.30	7.20	7.25
3930	NYSE	BB	Tue, May 31, 2016	7.19	7.32	7.14	7.27
3929	NYSE	BB	Fri, May 27, 2016	7.12	7.29	7.12	7.23
3928	NYSE	BB	Thu, May 26, 2016	7.14	7.21	7.10	7.17
3927	NYSE	BB	Wed, May 25, 2016	6.96	7.17	6.95	7.16
3926	NYSE	BB	Tue, May 24, 2016	6.86	6.97	6.84	6.94
3925	NYSE	BB	Mon, May 23, 2016	6.85	6.98	6.82	6.92
3924	NYSE	BB	Fri, May 20, 2016	6.70	6.84	6.70	6.81
3923	NYSE	BB	Thu, May 19, 2016	6.59	6.72	6.53	6.69
3922	NYSE	BB	Wed, May 18, 2016	6.62	6.74	6.60	6.65
3921	NYSE	BB	Tue, May 17, 2016	6.66	6.79	6.59	6.68
3920	NYSE	BB	Mon, May 16, 2016	6.55	6.72	6.53	6.70
3919	NYSE	BB	Fri, May 13, 2016	6.64	6.70	6.51	6.53
3918	NYSE	BB	Thu, May 12, 2016	6.75	6.80	6.50	6.61
3917	NYSE	BB	Wed, May 11, 2016	6.70	6.78	6.63	6.68
3916	NYSE	BB	Tue, May 10, 2016	6.60	6.73	6.53	6.73
3915	NYSE	BB	Mon, May 9, 2016	6.67	6.69	6.53	6.58
3914	NYSE	BB	Fri, May 6, 2016	6.72	6.73	6.59	6.69
3913	NYSE	BB	Thu, May 5, 2016	6.84	6.89	6.66	6.68
3912	NYSE	BB	Wed, May 4, 2016	6.85	6.89	6.65	6.76
3911	NYSE	BB	Tue, May 3, 2016	6.97	6.99	6.81	6.86
3910	NYSE	BB	Mon, May 2, 2016	7.07	7.11	6.86	7.06
3909	NYSE	BB	Fri, Apr 29, 2016	7.19	7.24	7.00	7.06
3908	NYSE	BB	Thu, Apr 28, 2016	7.26	7.33	7.16	7.17
3907	NYSE	BB	Wed, Apr 27, 2016	7.20	7.29	7.12	7.28
3906	NYSE	BB	Tue, Apr 26, 2016	7.29	7.29	7.17	7.20
3905	NYSE	BB	Mon, Apr 25, 2016	7.22	7.27	7.12	7.27
3904	NYSE	BB	Fri, Apr 22, 2016	7.11	7.32	7.10	7.26
3903	NYSE	BB	Thu, Apr 21, 2016	7.21	7.25	7.07	7.10
3902	NYSE	BB	Wed, Apr 20, 2016	7.02	7.27	7.02	7.22
3901	NYSE	BB	Tue, Apr 19, 2016	7.17	7.17	7.01	7.05
3900	NYSE	BB	Mon, Apr 18, 2016	7.05	7.14	6.99	7.10
3899	NYSE	BB	Fri, Apr 15, 2016	7.11	7.15	7.03	7.06
3898	NYSE	BB	Thu, Apr 14, 2016	7.17	7.22	7.06	7.08
3897	NYSE	BB	Wed, Apr 13, 2016	7.14	7.23	7.09	7.20
3896	NYSE	BB	Tue, Apr 12, 2016	7.05	7.15	7.01	7.10
3895	NYSE	BB	Mon, Apr 11, 2016	7.13	7.20	7.04	7.05
3894	NYSE	BB	Fri, Apr 8, 2016	7.07	7.14	7.00	7.06
3893	NYSE	BB	Thu, Apr 7, 2016	7.00	7.12	6.93	6.98
3892	NYSE	BB	Wed, Apr 6, 2016	7.14	7.18	6.99	7.10
3891	NYSE	BB	Tue, Apr 5, 2016	7.28	7.28	7.28	7.12
3890	NYSE	BB	Mon, Apr 4, 2016	7.38	7.42	7.14	7.28
3889	NYSE	BB	Fri, Apr 1, 2016	7.41	7.73	7.36	7.48
3888	NYSE	BB	Thu, Mar 31, 2016	8.04	8.21	8.02	8.01
3887	NYSE	BB	Wed, Mar 30, 2016	7.96	8.20	7.94	8.01
3886	NYSE	BB	Tue, Mar 29, 2016	7.61	7.66	7.61	7.87
3885	NYSE	BB	Mon, Mar 28, 2016	7.60	7.67	7.48	7.61
3884	NYSE	BB	Thu, Mar 24, 2016	7.62	7.62	7.43	7.59
3883	NYSE	BB	Wed, Mar 23, 2016	7.91	7.95	7.64	7.69
3882	NYSE	BB	Tue, Mar 22, 2016	8.00	8.00	7.90	7.94
3881	NYSE	BB	Mon, Mar 21, 2016	8.03	8.16	7.96	8.04
3880	NYSE	BB	Fri, Mar 18, 2016	8.10	8.17	8.10	8.05
3879	NYSE	BB	Thu, Mar 17, 2016	7.98	8.17	7.86	8.10
3878	NYSE	BB	Wed, Mar 16, 2016	7.82	7.98	7.77	7.94
3877	NYSE	BB	Tue, Mar 15, 2016	8.00	8.00	8.00	7.88
3876	NYSE	BB	Mon, Mar 14, 2016	8.00	8.10	7.98	8.00
3875	NYSE	BB	Fri, Mar 11, 2016	7.96	7.96	7.96	8.05
3874	NYSE	BB	Thu, Mar 10, 2016	8.24	8.24	8.24	7.96
3873	NYSE	BB	Wed, Mar 9, 2016	8.03	8.15	8.03	8.24
3872	NYSE	BB	Tue, Mar 8, 2016	8.16	8.24	8.08	8.14
3871	NYSE	BB	Mon, Mar 7, 2016	7.91	8.36	7.91	8.26
3870	NYSE	BB	Fri, Mar 4, 2016	7.84	7.84	7.84	7.93
3869	NYSE	BB	Thu, Mar 3, 2016	7.81	7.90	7.76	7.84
3868	NYSE	BB	Wed, Mar 2, 2016	7.66	7.80	7.61	7.80
3867	NYSE	BB	Tue, Mar 1, 2016	7.90	7.95	7.66	7.69
3866	NYSE	BB	Mon, Feb 29, 2016	7.51	7.89	7.48	7.81
3865	NYSE	BB	Fri, Feb 26, 2016	7.30	7.59	7.29	7.46
3864	NYSE	BB	Thu, Feb 25, 2016	7.37	7.42	7.15	7.26
3863	NYSE	BB	Wed, Feb 24, 2016	7.18	7.37	7.02	7.34
3862	NYSE	BB	Tue, Feb 23, 2016	7.26	7.37	7.16	7.26
3861	NYSE	BB	Mon, Feb 22, 2016	7.20	7.35	7.15	7.29
3860	NYSE	BB	Fri, Feb 19, 2016	7.03	7.14	6.92	7.13
3859	NYSE	BB	Thu, Feb 18, 2016	7.23	7.24	6.97	7.19
3858	NYSE	BB	Wed, Feb 17, 2016	7.04	7.20	6.98	7.19
3857	NYSE	BB	Tue, Feb 16, 2016	6.81	6.96	6.72	6.95
3856	NYSE	BB	Fri, Feb 12, 2016	6.70	6.81	6.64	6.68
3855	NYSE	BB	Thu, Feb 11, 2016	6.51	6.63	6.39	6.62
3854	NYSE	BB	Wed, Feb 10, 2016	6.75	6.88	6.63	6.64
3853	NYSE	BB	Tue, Feb 9, 2016	6.74	6.91	6.65	6.72
3852	NYSE	BB	Mon, Feb 8, 2016	6.92	6.99	6.67	6.80
3851	NYSE	BB	Fri, Feb 5, 2016	7.35	7.38	7.07	7.09
3850	NYSE	BB	Thu, Feb 4, 2016	7.18	7.52	7.16	7.40
3849	NYSE	BB	Wed, Feb 3, 2016	6.98	7.18	6.84	7.18
3848	NYSE	BB	Tue, Feb 2, 2016	6.97	7.04	6.87	6.91
3847	NYSE	BB	Mon, Feb 1, 2016	7.10	7.12	6.95	7.07
3846	NYSE	BB	Fri, Jan 29, 2016	7.05	7.13	6.97	7.12
3845	NYSE	BB	Thu, Jan 28, 2016	6.97	7.04	6.81	6.87
3844	NYSE	BB	Wed, Jan 27, 2016	6.95	7.16	6.88	6.88
3843	NYSE	BB	Tue, Jan 26, 2016	6.95	7.13	6.78	7.02
3842	NYSE	BB	Mon, Jan 25, 2016	6.99	7.09	6.82	6.82
3841	NYSE	BB	Fri, Jan 22, 2016	7.06	7.14	6.88	7.01
3840	NYSE	BB	Thu, Jan 21, 2016	6.89	7.11	6.72	6.88
3839	NYSE	BB	Wed, Jan 20, 2016	6.50	6.93	6.33	6.90
3838	NYSE	BB	Tue, Jan 19, 2016	7.02	7.07	6.62	6.75
3837	NYSE	BB	Fri, Jan 15, 2016	7.01	7.16	6.73	6.99
3836	NYSE	BB	Thu, Jan 14, 2016	7.14	7.37	6.97	7.32
3835	NYSE	BB	Wed, Jan 13, 2016	7.40	7.51	7.05	7.08
3834	NYSE	BB	Tue, Jan 12, 2016	7.68	7.81	7.26	7.38
3833	NYSE	BB	Mon, Jan 11, 2016	7.77	7.85	7.32	7.52
3832	NYSE	BB	Fri, Jan 8, 2016	8.17	8.23	7.70	7.71
3831	NYSE	BB	Thu, Jan 7, 2016	8.59	8.63	7.85	8.00
3830	NYSE	BB	Wed, Jan 6, 2016	8.70	8.93	8.65	8.74
3829	NYSE	BB	Tue, Jan 5, 2016	9.09	9.17	8.83	8.86
3828	NYSE	BB	Mon, Jan 4, 2016	9.17	9.22	8.90	9.14
3827	NYSE	BB	Thu, Dec 31, 2015	9.35	9.43	9.25	9.28
3826	NYSE	BB	Wed, Dec 30, 2015	9.27	9.44	9.26	9.35
3825	NYSE	BB	Tue, Dec 29, 2015	9.31	9.42	9.14	9.35
3824	NYSE	BB	Mon, Dec 28, 2015	9.11	9.46	9.06	9.42
3823	NYSE	BB	Thu, Dec 24, 2015	9.11	9.21	9.05	9.10
3822	NYSE	BB	Wed, Dec 23, 2015	9.02	9.29	8.99	9.13
3821	NYSE	BB	Tue, Dec 22, 2015	8.74	8.99	8.63	8.96
3820	NYSE	BB	Mon, Dec 21, 2015	8.90	8.97	8.46	8.72
3819	NYSE	BB	Fri, Dec 18, 2015	8.19	9.09	7.88	8.61
3818	NYSE	BB	Thu, Dec 17, 2015	8.14	8.33	7.77	7.80
3817	NYSE	BB	Wed, Dec 16, 2015	7.94	8.22	7.89	8.18
3816	NYSE	BB	Tue, Dec 15, 2015	7.57	7.57	7.57	7.57
3815	NYSE	BB	Mon, Dec 14, 2015	7.69	7.70	7.41	7.57
3814	NYSE	BB	Fri, Dec 11, 2015	7.92	8.05	7.50	7.68
3813	NYSE	BB	Thu, Dec 10, 2015	7.30	8.20	7.28	7.89
3812	NYSE	BB	Wed, Dec 9, 2015	7.62	7.67	7.30	7.37
3811	NYSE	BB	Tue, Dec 8, 2015	7.46	7.70	7.37	7.64
3810	NYSE	BB	Mon, Dec 7, 2015	7.72	7.78	7.51	7.58
3809	NYSE	BB	Fri, Dec 4, 2015	7.71	7.82	7.66	7.76
3808	NYSE	BB	Thu, Dec 3, 2015	7.73	7.85	7.65	7.71
3807	NYSE	BB	Wed, Dec 2, 2015	7.83	7.90	7.71	7.72
3806	NYSE	BB	Tue, Dec 1, 2015	7.96	8.14	7.85	7.86
3805	NYSE	BB	Mon, Nov 30, 2015	7.81	8.03	7.78	7.94
3804	NYSE	BB	Fri, Nov 27, 2015	7.93	7.95	7.78	7.82
3803	NYSE	BB	Wed, Nov 25, 2015	7.93	8.03	7.86	7.91
3802	NYSE	BB	Tue, Nov 24, 2015	7.79	7.98	7.79	7.95
3801	NYSE	BB	Mon, Nov 23, 2015	7.79	8.00	7.75	7.82
3800	NYSE	BB	Fri, Nov 20, 2015	7.75	7.90	7.74	7.77
3799	NYSE	BB	Thu, Nov 19, 2015	7.64	7.79	7.60	7.73
3798	NYSE	BB	Wed, Nov 18, 2015	7.44	7.65	7.41	7.63
3797	NYSE	BB	Tue, Nov 17, 2015	7.69	7.70	7.36	7.42
3796	NYSE	BB	Mon, Nov 16, 2015	7.20	7.54	7.19	7.53
3795	NYSE	BB	Fri, Nov 13, 2015	7.40	7.46	7.15	7.22
3794	NYSE	BB	Thu, Nov 12, 2015	7.32	7.65	7.31	7.42
3793	NYSE	BB	Wed, Nov 11, 2015	7.74	7.75	7.41	7.41
3792	NYSE	BB	Tue, Nov 10, 2015	8.08	8.14	7.63	7.69
3791	NYSE	BB	Mon, Nov 9, 2015	8.07	8.25	8.00	8.08
3790	NYSE	BB	Fri, Nov 6, 2015	7.66	8.14	7.61	8.02
3789	NYSE	BB	Thu, Nov 5, 2015	7.73	7.75	7.55	7.60
3788	NYSE	BB	Wed, Nov 4, 2015	7.75	7.80	7.63	7.66
3787	NYSE	BB	Tue, Nov 3, 2015	7.50	7.77	7.47	7.73
3786	NYSE	BB	Mon, Nov 2, 2015	7.29	7.51	7.26	7.50
3785	NYSE	BB	Fri, Oct 30, 2015	7.14	7.31	7.09	7.29
3784	NYSE	BB	Thu, Oct 29, 2015	7.17	7.27	7.10	7.12
3783	NYSE	BB	Wed, Oct 28, 2015	7.05	7.28	6.96	7.19
3782	NYSE	BB	Tue, Oct 27, 2015	7.26	7.28	6.99	7.00
3781	NYSE	BB	Mon, Oct 26, 2015	7.28	7.56	7.23	7.27
3780	NYSE	BB	Fri, Oct 23, 2015	7.18	7.36	7.11	7.32
3779	NYSE	BB	Thu, Oct 22, 2015	7.10	7.29	7.08	7.15
3778	NYSE	BB	Wed, Oct 21, 2015	7.22	7.25	7.06	7.08
3777	NYSE	BB	Tue, Oct 20, 2015	7.19	7.37	7.13	7.20
3776	NYSE	BB	Mon, Oct 19, 2015	7.11	7.24	6.98	7.18
3775	NYSE	BB	Fri, Oct 16, 2015	7.26	7.27	7.03	7.11
3774	NYSE	BB	Thu, Oct 15, 2015	7.34	7.38	7.24	7.28
3773	NYSE	BB	Wed, Oct 14, 2015	7.16	7.33	7.13	7.28
3772	NYSE	BB	Tue, Oct 13, 2015	7.16	7.34	7.03	7.17
3771	NYSE	BB	Mon, Oct 12, 2015	7.40	7.45	7.14	7.16
3770	NYSE	BB	Fri, Oct 9, 2015	7.29	7.43	7.23	7.42
3769	NYSE	BB	Thu, Oct 8, 2015	7.14	7.32	7.12	7.29
3768	NYSE	BB	Wed, Oct 7, 2015	6.85	7.17	6.81	7.16
3767	NYSE	BB	Tue, Oct 6, 2015	6.62	6.81	6.61	6.79
3766	NYSE	BB	Mon, Oct 5, 2015	6.40	6.61	6.40	6.61
3765	NYSE	BB	Fri, Oct 2, 2015	6.04	6.34	6.04	6.34
3764	NYSE	BB	Thu, Oct 1, 2015	6.19	6.23	6.03	6.08
3763	NYSE	BB	Wed, Sep 30, 2015	6.07	6.20	5.99	6.13
3762	NYSE	BB	Tue, Sep 29, 2015	6.28	6.34	5.96	6.02
3761	NYSE	BB	Mon, Sep 28, 2015	6.43	6.46	6.14	6.30
3760	NYSE	BB	Fri, Sep 25, 2015	6.83	7.10	6.43	6.49
3759	NYSE	BB	Thu, Sep 24, 2015	7.13	7.17	6.96	7.03
3758	NYSE	BB	Wed, Sep 23, 2015	7.28	7.34	7.17	7.17
3757	NYSE	BB	Tue, Sep 22, 2015	7.31	7.37	7.15	7.25
3756	NYSE	BB	Mon, Sep 21, 2015	7.53	7.58	7.39	7.42
3755	NYSE	BB	Fri, Sep 18, 2015	7.53	7.63	7.46	7.50
3754	NYSE	BB	Thu, Sep 17, 2015	7.63	7.73	7.54	7.57
3753	NYSE	BB	Wed, Sep 16, 2015	7.49	7.68	7.47	7.66
3752	NYSE	BB	Tue, Sep 15, 2015	7.37	7.55	7.32	7.49
3751	NYSE	BB	Mon, Sep 14, 2015	7.36	7.43	7.25	7.38
3750	NYSE	BB	Fri, Sep 11, 2015	7.36	7.42	7.19	7.37
3749	NYSE	BB	Thu, Sep 10, 2015	7.18	7.46	7.17	7.38
3748	NYSE	BB	Wed, Sep 9, 2015	7.43	7.53	7.22	7.24
3747	NYSE	BB	Tue, Sep 8, 2015	7.43	7.55	7.29	7.40
3746	NYSE	BB	Fri, Sep 4, 2015	7.60	7.82	7.24	7.28
3745	NYSE	BB	Thu, Sep 3, 2015	7.50	7.58	7.38	7.46
3744	NYSE	BB	Wed, Sep 2, 2015	7.44	7.48	7.27	7.47
3743	NYSE	BB	Tue, Sep 1, 2015	7.46	7.53	7.27	7.34
3742	NYSE	BB	Mon, Aug 31, 2015	7.36	7.60	7.26	7.59
3741	NYSE	BB	Fri, Aug 28, 2015	7.15	7.46	7.10	7.37
3740	NYSE	BB	Thu, Aug 27, 2015	6.87	7.23	6.85	7.19
3739	NYSE	BB	Wed, Aug 26, 2015	6.88	6.91	6.62	6.79
3738	NYSE	BB	Tue, Aug 25, 2015	7.15	7.20	6.74	6.74
3737	NYSE	BB	Mon, Aug 24, 2015	6.50	7.38	6.41	6.97
3736	NYSE	BB	Fri, Aug 21, 2015	7.34	7.34	7.12	7.15
3735	NYSE	BB	Thu, Aug 20, 2015	7.42	7.49	7.26	7.39
3734	NYSE	BB	Wed, Aug 19, 2015	7.53	7.61	7.33	7.50
3733	NYSE	BB	Tue, Aug 18, 2015	7.57	7.63	7.53	7.57
3732	NYSE	BB	Mon, Aug 17, 2015	7.62	7.69	7.55	7.64
3731	NYSE	BB	Fri, Aug 14, 2015	7.61	7.77	7.58	7.66
3730	NYSE	BB	Thu, Aug 13, 2015	7.71	7.80	7.57	7.60
3729	NYSE	BB	Wed, Aug 12, 2015	7.50	7.76	7.45	7.74
3728	NYSE	BB	Tue, Aug 11, 2015	7.60	7.68	7.48	7.56
3727	NYSE	BB	Mon, Aug 10, 2015	7.61	7.74	7.56	7.70
3726	NYSE	BB	Fri, Aug 7, 2015	7.66	7.78	7.55	7.57
3725	NYSE	BB	Thu, Aug 6, 2015	7.65	7.72	7.51	7.66
3724	NYSE	BB	Wed, Aug 5, 2015	7.61	7.81	7.59	7.61
3723	NYSE	BB	Tue, Aug 4, 2015	7.55	7.67	7.49	7.60
3722	NYSE	BB	Mon, Aug 3, 2015	7.70	7.70	7.46	7.55
3721	NYSE	BB	Fri, Jul 31, 2015	7.96	8.00	7.70	7.74
3720	NYSE	BB	Thu, Jul 30, 2015	7.99	8.11	7.92	7.92
3719	NYSE	BB	Wed, Jul 29, 2015	7.75	8.16	7.75	8.00
3718	NYSE	BB	Tue, Jul 28, 2015	7.58	7.82	7.55	7.80
3717	NYSE	BB	Mon, Jul 27, 2015	7.20	7.34	7.15	7.28
3716	NYSE	BB	Fri, Jul 24, 2015	7.59	7.60	7.20	7.33
3715	NYSE	BB	Thu, Jul 23, 2015	7.72	7.76	7.59	7.61
3714	NYSE	BB	Wed, Jul 22, 2015	7.75	7.79	7.66	7.70
3713	NYSE	BB	Tue, Jul 21, 2015	7.71	7.94	7.67	7.84
3712	NYSE	BB	Mon, Jul 20, 2015	7.77	7.81	7.67	7.68
3711	NYSE	BB	Fri, Jul 17, 2015	7.82	7.87	7.73	7.77
3710	NYSE	BB	Thu, Jul 16, 2015	7.84	7.90	7.74	7.78
3709	NYSE	BB	Wed, Jul 15, 2015	7.94	8.00	7.74	7.83
3708	NYSE	BB	Tue, Jul 14, 2015	7.74	7.98	7.69	7.96
3707	NYSE	BB	Mon, Jul 13, 2015	7.71	7.86	7.66	7.73
3706	NYSE	BB	Fri, Jul 10, 2015	7.86	7.92	7.61	7.69
3705	NYSE	BB	Thu, Jul 9, 2015	7.80	7.98	7.76	7.77
3704	NYSE	BB	Wed, Jul 8, 2015	7.92	7.96	7.63	7.69
3703	NYSE	BB	Tue, Jul 7, 2015	7.96	8.01	7.68	7.99
3702	NYSE	BB	Mon, Jul 6, 2015	7.91	8.05	7.85	7.97
3701	NYSE	BB	Thu, Jul 2, 2015	8.05	8.06	7.84	7.96
3700	NYSE	BB	Wed, Jul 1, 2015	8.26	8.28	7.94	8.02
3699	NYSE	BB	Tue, Jun 30, 2015	8.32	8.32	8.04	8.18
3698	NYSE	BB	Mon, Jun 29, 2015	8.42	8.53	8.28	8.29
3697	NYSE	BB	Fri, Jun 26, 2015	8.56	8.65	8.51	8.57
3696	NYSE	BB	Thu, Jun 25, 2015	8.90	8.93	8.56	8.63
3695	NYSE	BB	Wed, Jun 24, 2015	8.70	8.90	8.67	8.83
3694	NYSE	BB	Tue, Jun 23, 2015	9.08	9.21	8.78	8.81
3693	NYSE	BB	Mon, Jun 22, 2015	8.87	9.22	8.82	9.20
3692	NYSE	BB	Fri, Jun 19, 2015	9.06	9.17	8.90	8.91
3691	NYSE	BB	Thu, Jun 18, 2015	9.29	9.35	9.10	9.12
3690	NYSE	BB	Wed, Jun 17, 2015	9.28	9.36	9.26	9.31
3689	NYSE	BB	Tue, Jun 16, 2015	9.35	9.46	9.26	9.26
3688	NYSE	BB	Mon, Jun 15, 2015	9.20	9.43	9.17	9.39
3687	NYSE	BB	Fri, Jun 12, 2015	9.27	9.35	9.13	9.23
3686	NYSE	BB	Thu, Jun 11, 2015	9.38	9.52	9.19	9.21
3685	NYSE	BB	Wed, Jun 10, 2015	9.58	9.63	9.26	9.32
3684	NYSE	BB	Tue, Jun 9, 2015	9.45	9.62	9.33	9.54
3683	NYSE	BB	Mon, Jun 8, 2015	9.75	9.75	9.45	9.52
3682	NYSE	BB	Fri, Jun 5, 2015	9.73	9.80	9.66	9.75
3681	NYSE	BB	Thu, Jun 4, 2015	9.67	9.94	9.63	9.74
3680	NYSE	BB	Wed, Jun 3, 2015	9.65	9.89	9.60	9.71
3679	NYSE	BB	Tue, Jun 2, 2015	9.52	9.72	9.52	9.62
3678	NYSE	BB	Mon, Jun 1, 2015	9.82	9.84	9.47	9.51
3677	NYSE	BB	Fri, May 29, 2015	9.99	10.04	9.80	9.80
3676	NYSE	BB	Thu, May 28, 2015	10.07	10.11	10.01	10.03
3675	NYSE	BB	Wed, May 27, 2015	10.25	10.32	10.08	10.11
3674	NYSE	BB	Tue, May 26, 2015	10.42	10.55	10.25	10.30
3673	NYSE	BB	Fri, May 22, 2015	10.45	10.55	10.38	10.48
3672	NYSE	BB	Thu, May 21, 2015	10.12	10.33	10.10	10.27
3671	NYSE	BB	Wed, May 20, 2015	10.13	10.33	10.06	10.11
3670	NYSE	BB	Tue, May 19, 2015	10.20	10.24	10.06	10.12
3669	NYSE	BB	Mon, May 18, 2015	10.38	10.46	10.22	10.23
3668	NYSE	BB	Fri, May 15, 2015	10.33	11.09	10.23	10.33
3667	NYSE	BB	Thu, May 14, 2015	10.30	10.45	10.25	10.33
3666	NYSE	BB	Wed, May 13, 2015	10.22	10.39	10.06	10.26
3665	NYSE	BB	Tue, May 12, 2015	10.45	10.51	10.15	10.20
3664	NYSE	BB	Mon, May 11, 2015	9.88	10.55	9.78	10.46
3663	NYSE	BB	Fri, May 8, 2015	9.84	9.92	9.77	9.88
3662	NYSE	BB	Thu, May 7, 2015	9.75	9.94	9.71	9.72
3661	NYSE	BB	Wed, May 6, 2015	10.00	10.03	9.77	9.80
3660	NYSE	BB	Tue, May 5, 2015	10.17	10.20	9.86	9.94
3659	NYSE	BB	Mon, May 4, 2015	10.24	10.32	10.14	10.16
3658	NYSE	BB	Fri, May 1, 2015	10.16	10.29	10.06	10.27
3657	NYSE	BB	Thu, Apr 30, 2015	10.34	10.38	10.16	10.16
3656	NYSE	BB	Wed, Apr 29, 2015	10.32	10.45	10.26	10.37
3655	NYSE	BB	Tue, Apr 28, 2015	10.19	10.44	10.19	10.39
3654	NYSE	BB	Mon, Apr 27, 2015	10.32	10.38	10.14	10.24
3653	NYSE	BB	Fri, Apr 24, 2015	10.27	10.41	10.17	10.38
3652	NYSE	BB	Thu, Apr 23, 2015	9.85	10.46	9.67	10.27
3651	NYSE	BB	Wed, Apr 22, 2015	10.04	10.05	9.76	9.92
3650	NYSE	BB	Tue, Apr 21, 2015	10.05	10.15	9.97	10.03
3649	NYSE	BB	Mon, Apr 20, 2015	9.93	10.03	9.75	10.01
3648	NYSE	BB	Fri, Apr 17, 2015	9.89	9.98	9.83	9.89
3647	NYSE	BB	Thu, Apr 16, 2015	9.96	10.14	9.92	9.93
3646	NYSE	BB	Wed, Apr 15, 2015	9.73	10.00	9.63	9.97
3645	NYSE	BB	Tue, Apr 14, 2015	9.67	9.80	9.52	9.74
3644	NYSE	BB	Mon, Apr 13, 2015	9.52	9.65	9.52	9.61
3643	NYSE	BB	Fri, Apr 10, 2015	9.48	9.61	9.45	9.54
3642	NYSE	BB	Thu, Apr 9, 2015	9.27	9.58	9.23	9.53
3641	NYSE	BB	Wed, Apr 8, 2015	9.34	9.39	9.18	9.30
3640	NYSE	BB	Tue, Apr 7, 2015	9.36	9.48	9.31	9.32
3639	NYSE	BB	Mon, Apr 6, 2015	9.02	9.44	9.02	9.34
3638	NYSE	BB	Thu, Apr 2, 2015	8.85	9.05	8.85	9.04
3637	NYSE	BB	Wed, Apr 1, 2015	8.94	9.10	8.87	8.90
3636	NYSE	BB	Tue, Mar 31, 2015	8.71	9.00	8.59	8.93
3635	NYSE	BB	Mon, Mar 30, 2015	9.41	9.45	8.75	8.80
3634	NYSE	BB	Fri, Mar 27, 2015	9.74	9.77	9.41	9.46
3633	NYSE	BB	Thu, Mar 26, 2015	9.26	9.47	9.02	9.30
3632	NYSE	BB	Wed, Mar 25, 2015	9.52	9.56	9.28	9.28
3631	NYSE	BB	Tue, Mar 24, 2015	9.52	9.61	9.45	9.52
3630	NYSE	BB	Mon, Mar 23, 2015	9.50	9.58	9.41	9.52
3629	NYSE	BB	Fri, Mar 20, 2015	9.72	9.78	9.50	9.51
3628	NYSE	BB	Thu, Mar 19, 2015	9.66	9.79	9.65	9.70
3627	NYSE	BB	Wed, Mar 18, 2015	9.68	9.84	9.60	9.77
3626	NYSE	BB	Tue, Mar 17, 2015	9.69	9.78	9.64	9.72
3625	NYSE	BB	Mon, Mar 16, 2015	9.70	9.89	9.63	9.72
3624	NYSE	BB	Fri, Mar 13, 2015	9.90	9.91	9.67	9.81
3623	NYSE	BB	Thu, Mar 12, 2015	9.95	10.05	9.90	9.93
3622	NYSE	BB	Wed, Mar 11, 2015	9.74	10.00	9.64	9.90
3621	NYSE	BB	Tue, Mar 10, 2015	9.85	9.86	9.50	9.77
3620	NYSE	BB	Mon, Mar 9, 2015	10.24	10.37	9.83	9.86
3619	NYSE	BB	Fri, Mar 6, 2015	10.80	10.90	10.66	10.67
3618	NYSE	BB	Thu, Mar 5, 2015	10.87	11.03	10.75	10.89
3617	NYSE	BB	Wed, Mar 4, 2015	10.87	10.93	10.71	10.84
3616	NYSE	BB	Tue, Mar 3, 2015	11.16	11.45	10.89	10.97
3615	NYSE	BB	Mon, Mar 2, 2015	10.95	11.18	10.89	11.05
3614	NYSE	BB	Fri, Feb 27, 2015	10.75	10.85	10.60	10.81
3613	NYSE	BB	Thu, Feb 26, 2015	10.59	10.95	10.58	10.76
3612	NYSE	BB	Wed, Feb 25, 2015	10.24	10.80	10.21	10.51
3611	NYSE	BB	Tue, Feb 24, 2015	10.07	10.34	10.07	10.27
3610	NYSE	BB	Mon, Feb 23, 2015	10.20	10.24	10.06	10.11
3609	NYSE	BB	Fri, Feb 20, 2015	10.38	10.38	10.11	10.27
3608	NYSE	BB	Thu, Feb 19, 2015	10.29	10.44	10.26	10.36
3607	NYSE	BB	Wed, Feb 18, 2015	10.38	10.48	10.26	10.37
3606	NYSE	BB	Tue, Feb 17, 2015	10.12	10.47	10.10	10.36
3605	NYSE	BB	Fri, Feb 13, 2015	9.89	10.09	9.85	10.09
3604	NYSE	BB	Thu, Feb 12, 2015	9.87	10.05	9.83	9.86
3603	NYSE	BB	Wed, Feb 11, 2015	9.91	9.92	9.76	9.87
3602	NYSE	BB	Tue, Feb 10, 2015	9.95	9.98	9.83	9.91
3601	NYSE	BB	Mon, Feb 9, 2015	9.93	10.07	9.86	9.87
3600	NYSE	BB	Fri, Feb 6, 2015	10.05	10.16	9.90	9.98
3599	NYSE	BB	Thu, Feb 5, 2015	9.92	10.10	9.89	10.09
3598	NYSE	BB	Wed, Feb 4, 2015	9.89	9.99	9.81	9.88
3597	NYSE	BB	Tue, Feb 3, 2015	10.08	10.16	9.90	9.93
3596	NYSE	BB	Mon, Feb 2, 2015	10.14	10.22	9.86	10.07
3595	NYSE	BB	Fri, Jan 30, 2015	10.15	10.26	10.00	10.15
3594	NYSE	BB	Thu, Jan 29, 2015	10.05	10.27	9.85	10.25
3593	NYSE	BB	Wed, Jan 28, 2015	10.65	10.67	10.10	10.12
3592	NYSE	BB	Tue, Jan 27, 2015	10.38	10.63	10.32	10.56
3591	NYSE	BB	Mon, Jan 26, 2015	10.67	10.71	10.40	10.52
3590	NYSE	BB	Fri, Jan 23, 2015	10.78	11.03	10.61	10.71
3589	NYSE	BB	Thu, Jan 22, 2015	10.44	11.11	10.24	10.51
3588	NYSE	BB	Wed, Jan 21, 2015	10.03	10.38	9.81	9.93
3587	NYSE	BB	Tue, Jan 20, 2015	10.28	10.37	9.82	10.03
3586	NYSE	BB	Fri, Jan 16, 2015	10.12	10.39	10.11	10.24
3585	NYSE	BB	Thu, Jan 15, 2015	10.36	10.71	10.01	10.11
3584	NYSE	BB	Wed, Jan 14, 2015	9.61	12.63	9.32	12.60
3583	NYSE	BB	Tue, Jan 13, 2015	10.05	10.23	9.68	9.71
3582	NYSE	BB	Mon, Jan 12, 2015	10.36	10.37	10.02	10.12
3581	NYSE	BB	Fri, Jan 9, 2015	10.59	10.65	10.28	10.38
3580	NYSE	BB	Thu, Jan 8, 2015	10.75	10.78	10.57	10.63
3579	NYSE	BB	Wed, Jan 7, 2015	10.65	10.80	10.48	10.67
3578	NYSE	BB	Tue, Jan 6, 2015	10.80	10.85	10.44	10.62
3577	NYSE	BB	Mon, Jan 5, 2015	10.60	10.77	10.37	10.76
3576	NYSE	BB	Fri, Jan 2, 2015	11.01	11.11	10.79	10.82
3575	NYSE	BB	Wed, Dec 31, 2014	11.01	11.09	10.87	10.98
3574	NYSE	BB	Tue, Dec 30, 2014	10.87	11.07	10.85	11.01
3573	NYSE	BB	Mon, Dec 29, 2014	10.77	11.03	10.75	10.90
3572	NYSE	BB	Fri, Dec 26, 2014	10.78	11.04	10.67	10.91
3571	NYSE	BB	Wed, Dec 24, 2014	10.81	10.93	10.60	10.67
3570	NYSE	BB	Tue, Dec 23, 2014	10.81	10.89	10.53	10.80
3569	NYSE	BB	Mon, Dec 22, 2014	10.10	10.85	10.06	10.68
3568	NYSE	BB	Fri, Dec 19, 2014	9.19	10.06	9.10	9.99
3567	NYSE	BB	Thu, Dec 18, 2014	10.12	10.27	9.94	10.07
3566	NYSE	BB	Wed, Dec 17, 2014	9.68	10.08	9.56	9.98
3565	NYSE	BB	Tue, Dec 16, 2014	9.43	9.68	9.21	9.51
3564	NYSE	BB	Mon, Dec 15, 2014	9.91	10.01	9.40	9.43
3563	NYSE	BB	Fri, Dec 12, 2014	10.09	10.23	9.82	9.84
3562	NYSE	BB	Thu, Dec 11, 2014	10.16	10.29	10.07	10.16
3561	NYSE	BB	Wed, Dec 10, 2014	10.39	10.42	10.05	10.09
3560	NYSE	BB	Tue, Dec 9, 2014	10.35	10.59	10.15	10.47
3559	NYSE	BB	Mon, Dec 8, 2014	10.84	11.07	10.50	10.54
3558	NYSE	BB	Fri, Dec 5, 2014	10.48	10.75	10.42	10.68
3557	NYSE	BB	Thu, Dec 4, 2014	10.89	10.91	10.42	10.47
3556	NYSE	BB	Wed, Dec 3, 2014	10.60	10.94	10.50	10.92
3555	NYSE	BB	Tue, Dec 2, 2014	10.25	10.81	10.22	10.63
3554	NYSE	BB	Mon, Dec 1, 2014	10.38	10.41	10.11	10.28
3553	NYSE	BB	Fri, Nov 28, 2014	10.52	10.57	10.34	10.39
3552	NYSE	BB	Wed, Nov 26, 2014	10.35	10.49	10.33	10.48
3551	NYSE	BB	Tue, Nov 25, 2014	10.53	10.59	10.33	10.36
3550	NYSE	BB	Mon, Nov 24, 2014	10.35	10.54	10.24	10.41
3549	NYSE	BB	Fri, Nov 21, 2014	10.19	10.48	10.07	10.24
3548	NYSE	BB	Thu, Nov 20, 2014	10.10	10.39	10.03	10.05
3547	NYSE	BB	Wed, Nov 19, 2014	10.27	10.39	10.06	10.19
3546	NYSE	BB	Tue, Nov 18, 2014	10.90	11.09	10.72	10.76
3545	NYSE	BB	Mon, Nov 17, 2014	11.13	11.20	10.80	10.94
3544	NYSE	BB	Fri, Nov 14, 2014	11.88	12.20	11.11	11.20
3543	NYSE	BB	Thu, Nov 13, 2014	11.49	11.66	11.37	11.47
3542	NYSE	BB	Wed, Nov 12, 2014	11.03	11.58	10.98	11.27
3541	NYSE	BB	Tue, Nov 11, 2014	11.01	11.33	10.96	11.00
3540	NYSE	BB	Mon, Nov 10, 2014	10.70	11.20	10.65	11.09
3539	NYSE	BB	Fri, Nov 7, 2014	10.28	10.56	10.25	10.53
3538	NYSE	BB	Thu, Nov 6, 2014	10.13	10.35	10.08	10.27
3537	NYSE	BB	Wed, Nov 5, 2014	10.33	10.33	10.06	10.14
3536	NYSE	BB	Tue, Nov 4, 2014	10.14	10.26	10.04	10.26
3535	NYSE	BB	Mon, Nov 3, 2014	10.49	10.53	10.17	10.25
3534	NYSE	BB	Fri, Oct 31, 2014	10.58	10.62	10.39	10.50
3533	NYSE	BB	Thu, Oct 30, 2014	10.43	10.70	10.42	10.48
3532	NYSE	BB	Wed, Oct 29, 2014	10.66	10.88	10.46	10.51
3531	NYSE	BB	Tue, Oct 28, 2014	10.42	10.74	10.31	10.65
3530	NYSE	BB	Mon, Oct 27, 2014	10.21	10.50	10.08	10.40
3529	NYSE	BB	Fri, Oct 24, 2014	10.35	10.45	10.20	10.26
3528	NYSE	BB	Thu, Oct 23, 2014	10.03	10.34	10.01	10.31
3527	NYSE	BB	Wed, Oct 22, 2014	10.25	10.33	9.88	9.89
3526	NYSE	BB	Tue, Oct 21, 2014	10.15	10.27	9.85	10.15
3525	NYSE	BB	Mon, Oct 20, 2014	9.82	10.36	9.65	10.30
3524	NYSE	BB	Fri, Oct 17, 2014	9.38	9.68	9.32	9.49
3523	NYSE	BB	Thu, Oct 16, 2014	8.86	9.32	8.83	9.30
3522	NYSE	BB	Wed, Oct 15, 2014	8.82	9.15	8.65	9.11
3521	NYSE	BB	Tue, Oct 14, 2014	9.04	9.24	8.89	8.90
3520	NYSE	BB	Mon, Oct 13, 2014	9.13	9.30	9.01	9.06
3519	NYSE	BB	Fri, Oct 10, 2014	9.02	9.28	8.93	9.12
3518	NYSE	BB	Thu, Oct 9, 2014	9.18	9.23	8.98	9.10
3517	NYSE	BB	Wed, Oct 8, 2014	9.23	9.28	8.79	9.22
3516	NYSE	BB	Tue, Oct 7, 2014	9.42	9.52	9.22	9.23
3515	NYSE	BB	Mon, Oct 6, 2014	9.60	9.68	9.37	9.53
3514	NYSE	BB	Fri, Oct 3, 2014	9.60	9.67	9.41	9.49
3513	NYSE	BB	Thu, Oct 2, 2014	9.91	9.95	9.30	9.47
3512	NYSE	BB	Wed, Oct 1, 2014	9.96	10.20	9.86	9.95
3511	NYSE	BB	Tue, Sep 30, 2014	10.22	10.31	9.87	9.94
3510	NYSE	BB	Mon, Sep 29, 2014	10.10	10.34	10.03	10.23
3509	NYSE	BB	Fri, Sep 26, 2014	9.69	10.65	9.66	10.26
3508	NYSE	BB	Thu, Sep 25, 2014	10.52	10.58	9.78	9.80
3507	NYSE	BB	Wed, Sep 24, 2014	10.64	10.99	10.41	10.51
3506	NYSE	BB	Tue, Sep 23, 2014	10.83	10.87	10.40	10.56
3505	NYSE	BB	Mon, Sep 22, 2014	10.89	11.06	10.81	10.93
3504	NYSE	BB	Fri, Sep 19, 2014	10.83	11.05	10.76	10.89
3503	NYSE	BB	Thu, Sep 18, 2014	11.13	11.15	10.70	10.75
3502	NYSE	BB	Wed, Sep 17, 2014	11.06	11.14	10.99	11.01
3501	NYSE	BB	Tue, Sep 16, 2014	11.04	11.11	10.80	11.06
3500	NYSE	BB	Mon, Sep 15, 2014	10.82	11.17	10.77	11.02
3499	NYSE	BB	Fri, Sep 12, 2014	10.72	10.82	10.61	10.79
3498	NYSE	BB	Thu, Sep 11, 2014	10.23	10.80	10.23	10.78
3497	NYSE	BB	Wed, Sep 10, 2014	10.27	10.30	10.17	10.27
3496	NYSE	BB	Tue, Sep 9, 2014	10.18	10.29	10.13	10.28
3495	NYSE	BB	Mon, Sep 8, 2014	10.45	10.48	10.11	10.19
3494	NYSE	BB	Fri, Sep 5, 2014	10.48	10.81	10.35	10.40
3493	NYSE	BB	Thu, Sep 4, 2014	10.90	10.92	10.42	10.51
3492	NYSE	BB	Wed, Sep 3, 2014	10.50	10.94	10.48	10.74
3491	NYSE	BB	Tue, Sep 2, 2014	10.16	10.52	10.16	10.45
3490	NYSE	BB	Fri, Aug 29, 2014	10.27	10.38	10.17	10.18
3489	NYSE	BB	Thu, Aug 28, 2014	10.32	10.34	10.11	10.26
3488	NYSE	BB	Wed, Aug 27, 2014	10.06	10.35	10.00	10.31
3487	NYSE	BB	Tue, Aug 26, 2014	10.00	10.14	9.90	10.06
3486	NYSE	BB	Mon, Aug 25, 2014	9.98	10.12	9.88	10.00
3485	NYSE	BB	Fri, Aug 22, 2014	9.86	9.99	9.85	9.94
3484	NYSE	BB	Thu, Aug 21, 2014	10.22	10.25	9.80	9.85
3483	NYSE	BB	Wed, Aug 20, 2014	9.91	10.27	9.86	10.16
3482	NYSE	BB	Tue, Aug 19, 2014	9.78	9.87	9.74	9.85
3481	NYSE	BB	Mon, Aug 18, 2014	9.68	9.83	9.59	9.76
3480	NYSE	BB	Fri, Aug 15, 2014	9.57	9.68	9.48	9.59
3479	NYSE	BB	Thu, Aug 14, 2014	9.41	9.54	9.40	9.50
3478	NYSE	BB	Wed, Aug 13, 2014	9.40	9.49	9.31	9.37
3477	NYSE	BB	Tue, Aug 12, 2014	9.50	9.54	9.30	9.42
3476	NYSE	BB	Mon, Aug 11, 2014	9.44	9.56	9.36	9.52
3475	NYSE	BB	Fri, Aug 8, 2014	9.22	9.45	9.17	9.44
3474	NYSE	BB	Thu, Aug 7, 2014	9.38	9.49	9.20	9.25
3473	NYSE	BB	Wed, Aug 6, 2014	9.40	9.48	9.31	9.39
3472	NYSE	BB	Tue, Aug 5, 2014	9.38	9.60	9.26	9.35
3471	NYSE	BB	Mon, Aug 4, 2014	9.33	9.43	9.14	9.15
3470	NYSE	BB	Fri, Aug 1, 2014	9.40	9.40	9.12	9.30
3469	NYSE	BB	Thu, Jul 31, 2014	9.60	9.79	8.71	9.33
3468	NYSE	BB	Wed, Jul 30, 2014	9.63	9.75	9.52	9.71
3467	NYSE	BB	Tue, Jul 29, 2014	10.00	10.11	9.50	9.51
3466	NYSE	BB	Mon, Jul 28, 2014	10.36	10.40	9.91	9.95
3465	NYSE	BB	Fri, Jul 25, 2014	10.31	10.44	10.09	10.27
3464	NYSE	BB	Thu, Jul 24, 2014	9.78	10.44	9.70	10.38
3463	NYSE	BB	Wed, Jul 23, 2014	9.95	10.03	9.75	9.83
3462	NYSE	BB	Tue, Jul 22, 2014	10.08	10.10	9.89	9.92
3461	NYSE	BB	Mon, Jul 21, 2014	10.13	10.29	9.91	10.00
3460	NYSE	BB	Fri, Jul 18, 2014	9.89	10.13	9.89	10.04
3459	NYSE	BB	Thu, Jul 17, 2014	9.78	10.20	9.69	9.71
3458	NYSE	BB	Wed, Jul 16, 2014	10.66	10.98	9.91	9.97
3457	NYSE	BB	Tue, Jul 15, 2014	11.18	11.39	11.10	11.30
3456	NYSE	BB	Mon, Jul 14, 2014	11.58	11.62	11.20	11.22
3455	NYSE	BB	Fri, Jul 11, 2014	11.45	11.63	11.38	11.51
3454	NYSE	BB	Thu, Jul 10, 2014	11.09	11.65	11.02	11.42
3453	NYSE	BB	Wed, Jul 9, 2014	11.02	11.49	11.00	11.40
3452	NYSE	BB	Tue, Jul 8, 2014	11.14	11.20	10.56	10.94
3451	NYSE	BB	Mon, Jul 7, 2014	10.62	11.34	10.57	11.21
3450	NYSE	BB	Thu, Jul 3, 2014	10.59	10.70	10.58	10.61
3449	NYSE	BB	Wed, Jul 2, 2014	10.70	10.88	10.61	10.66
3448	NYSE	BB	Tue, Jul 1, 2014	10.34	10.77	10.30	10.52
3447	NYSE	BB	Mon, Jun 30, 2014	9.82	10.26	9.78	10.24
3446	NYSE	BB	Fri, Jun 27, 2014	9.84	9.90	9.74	9.78
3445	NYSE	BB	Thu, Jun 26, 2014	10.01	10.05	9.80	9.92
3444	NYSE	BB	Wed, Jun 25, 2014	9.72	10.10	9.66	9.98
3443	NYSE	BB	Tue, Jun 24, 2014	10.09	10.12	9.80	9.84
3442	NYSE	BB	Mon, Jun 23, 2014	9.93	10.14	9.86	10.12
3441	NYSE	BB	Fri, Jun 20, 2014	9.20	9.89	8.98	9.81
3440	NYSE	BB	Thu, Jun 19, 2014	9.27	9.52	9.01	9.09
3439	NYSE	BB	Wed, Jun 18, 2014	8.30	8.46	8.17	8.29
3438	NYSE	BB	Tue, Jun 17, 2014	7.95	8.08	7.84	8.05
3437	NYSE	BB	Mon, Jun 16, 2014	7.88	7.94	7.80	7.93
3436	NYSE	BB	Fri, Jun 13, 2014	8.09	8.23	7.83	7.89
3435	NYSE	BB	Thu, Jun 12, 2014	7.85	8.12	7.77	8.12
3434	NYSE	BB	Wed, Jun 11, 2014	7.82	7.88	7.77	7.78
3433	NYSE	BB	Tue, Jun 10, 2014	7.95	7.97	7.83	7.86
3432	NYSE	BB	Mon, Jun 9, 2014	7.68	7.98	7.66	7.90
3431	NYSE	BB	Fri, Jun 6, 2014	7.79	7.81	7.66	7.66
3430	NYSE	BB	Thu, Jun 5, 2014	7.72	7.81	7.59	7.69
3429	NYSE	BB	Wed, Jun 4, 2014	7.42	7.87	7.32	7.65
3428	NYSE	BB	Tue, Jun 3, 2014	7.39	7.50	7.30	7.48
3427	NYSE	BB	Mon, Jun 2, 2014	7.60	7.71	7.34	7.40
3426	NYSE	BB	Fri, May 30, 2014	7.75	7.81	7.59	7.60
3425	NYSE	BB	Thu, May 29, 2014	7.55	7.87	7.50	7.74
3424	NYSE	BB	Wed, May 28, 2014	7.25	7.30	7.16	7.29
3423	NYSE	BB	Tue, May 27, 2014	7.31	7.32	7.23	7.28
3422	NYSE	BB	Fri, May 23, 2014	7.28	7.32	7.20	7.23
3421	NYSE	BB	Thu, May 22, 2014	7.28	7.38	7.25	7.28
3420	NYSE	BB	Wed, May 21, 2014	7.23	7.32	7.18	7.31
3419	NYSE	BB	Tue, May 20, 2014	7.22	7.33	7.19	7.24
3418	NYSE	BB	Mon, May 19, 2014	7.27	7.31	7.18	7.24
3417	NYSE	BB	Fri, May 16, 2014	7.25	7.31	7.18	7.26
3416	NYSE	BB	Thu, May 15, 2014	7.33	7.44	7.17	7.38
3415	NYSE	BB	Wed, May 14, 2014	7.48	7.49	7.31	7.33
3414	NYSE	BB	Tue, May 13, 2014	7.46	7.57	7.41	7.45
3413	NYSE	BB	Mon, May 12, 2014	7.35	7.48	7.32	7.44
3412	NYSE	BB	Fri, May 9, 2014	7.29	7.39	7.20	7.29
3411	NYSE	BB	Thu, May 8, 2014	7.30	7.51	7.25	7.34
3410	NYSE	BB	Wed, May 7, 2014	7.71	7.72	7.21	7.29
3409	NYSE	BB	Tue, May 6, 2014	7.92	7.92	7.65	7.67
3408	NYSE	BB	Mon, May 5, 2014	8.01	8.13	7.81	7.93
3407	NYSE	BB	Fri, May 2, 2014	7.95	8.22	7.90	8.15
3406	NYSE	BB	Thu, May 1, 2014	7.68	7.99	7.57	7.97
3405	NYSE	BB	Wed, Apr 30, 2014	7.59	7.68	7.53	7.65
3404	NYSE	BB	Tue, Apr 29, 2014	7.51	7.70	7.36	7.67
3403	NYSE	BB	Mon, Apr 28, 2014	7.40	7.59	7.20	7.53
3402	NYSE	BB	Fri, Apr 25, 2014	7.33	7.36	7.18	7.28
3401	NYSE	BB	Thu, Apr 24, 2014	7.39	7.44	7.27	7.34
3400	NYSE	BB	Wed, Apr 23, 2014	7.27	7.44	7.18	7.36
3399	NYSE	BB	Tue, Apr 22, 2014	7.24	7.34	7.17	7.29
3398	NYSE	BB	Mon, Apr 21, 2014	7.16	7.20	7.10	7.18
3397	NYSE	BB	Thu, Apr 17, 2014	7.18	7.27	7.12	7.15
3396	NYSE	BB	Wed, Apr 16, 2014	7.35	7.37	7.10	7.15
3395	NYSE	BB	Tue, Apr 15, 2014	7.10	7.28	7.05	7.21
3394	NYSE	BB	Mon, Apr 14, 2014	7.40	7.40	7.01	7.14
3393	NYSE	BB	Fri, Apr 11, 2014	7.58	7.68	7.23	7.28
3392	NYSE	BB	Thu, Apr 10, 2014	8.00	8.02	7.63	7.67
3391	NYSE	BB	Wed, Apr 9, 2014	8.04	8.10	7.90	7.96
3390	NYSE	BB	Tue, Apr 8, 2014	7.91	8.16	7.89	7.96
3389	NYSE	BB	Mon, Apr 7, 2014	7.99	8.10	7.75	7.86
3388	NYSE	BB	Fri, Apr 4, 2014	8.25	8.29	7.99	8.00
3387	NYSE	BB	Thu, Apr 3, 2014	8.26	8.44	8.10	8.22
3386	NYSE	BB	Wed, Apr 2, 2014	8.05	8.28	8.05	8.21
3385	NYSE	BB	Tue, Apr 1, 2014	8.16	8.21	7.89	8.10
3384	NYSE	BB	Mon, Mar 31, 2014	8.30	8.35	7.87	8.08
3383	NYSE	BB	Fri, Mar 28, 2014	9.20	9.64	8.21	8.41
3382	NYSE	BB	Thu, Mar 27, 2014	9.14	9.21	8.77	9.05
3381	NYSE	BB	Wed, Mar 26, 2014	9.36	9.43	9.14	9.15
3380	NYSE	BB	Tue, Mar 25, 2014	9.42	9.61	9.23	9.36
3379	NYSE	BB	Mon, Mar 24, 2014	9.15	9.40	9.12	9.38
3378	NYSE	BB	Fri, Mar 21, 2014	9.66	9.67	9.13	9.18
3377	NYSE	BB	Thu, Mar 20, 2014	9.50	9.71	9.36	9.42
3376	NYSE	BB	Wed, Mar 19, 2014	9.28	9.64	9.22	9.55
3375	NYSE	BB	Tue, Mar 18, 2014	9.12	9.28	9.11	9.20
3374	NYSE	BB	Mon, Mar 17, 2014	9.36	9.42	9.05	9.17
3373	NYSE	BB	Fri, Mar 14, 2014	9.05	9.32	9.00	9.31
3372	NYSE	BB	Thu, Mar 13, 2014	9.25	9.56	9.00	9.05
3371	NYSE	BB	Wed, Mar 12, 2014	9.23	9.34	9.15	9.22
3370	NYSE	BB	Tue, Mar 11, 2014	9.65	9.74	9.29	9.31
3369	NYSE	BB	Mon, Mar 10, 2014	9.99	10.06	9.61	9.67
3368	NYSE	BB	Fri, Mar 7, 2014	10.15	10.18	9.90	9.91
3367	NYSE	BB	Thu, Mar 6, 2014	10.16	10.27	10.02	10.04
3366	NYSE	BB	Wed, Mar 5, 2014	10.20	10.26	10.05	10.10
3365	NYSE	BB	Tue, Mar 4, 2014	10.49	10.75	10.26	10.34
3364	NYSE	BB	Mon, Mar 3, 2014	9.73	10.44	9.66	10.37
3363	NYSE	BB	Fri, Feb 28, 2014	10.48	10.55	9.95	10.00
3362	NYSE	BB	Thu, Feb 27, 2014	10.27	10.70	10.27	10.49
3361	NYSE	BB	Wed, Feb 26, 2014	10.68	10.76	10.21	10.33
3360	NYSE	BB	Tue, Feb 25, 2014	10.38	10.90	10.25	10.60
3359	NYSE	BB	Mon, Feb 24, 2014	9.46	10.10	9.43	9.83
3358	NYSE	BB	Fri, Feb 21, 2014	9.41	9.42	9.13	9.14
3357	NYSE	BB	Thu, Feb 20, 2014	9.45	9.57	9.27	9.35
3356	NYSE	BB	Wed, Feb 19, 2014	9.41	9.46	8.99	9.01
3355	NYSE	BB	Tue, Feb 18, 2014	9.36	9.65	9.24	9.46
3354	NYSE	BB	Fri, Feb 14, 2014	9.27	9.33	8.95	8.98
3353	NYSE	BB	Thu, Feb 13, 2014	9.70	9.70	9.21	9.32
3352	NYSE	BB	Wed, Feb 12, 2014	9.88	9.94	9.67	9.68
3351	NYSE	BB	Tue, Feb 11, 2014	9.79	9.95	9.58	9.80
3350	NYSE	BB	Mon, Feb 10, 2014	9.90	10.10	9.59	9.87
3349	NYSE	BB	Fri, Feb 7, 2014	10.03	10.05	9.70	9.83
3348	NYSE	BB	Thu, Feb 6, 2014	9.73	10.03	9.65	9.96
3347	NYSE	BB	Wed, Feb 5, 2014	9.47	9.98	9.43	9.69
3346	NYSE	BB	Tue, Feb 4, 2014	9.05	9.68	9.02	9.61
3345	NYSE	BB	Mon, Feb 3, 2014	9.32	9.44	8.92	9.10
3344	NYSE	BB	Fri, Jan 31, 2014	9.60	9.68	9.36	9.45
3343	NYSE	BB	Wed, Jan 29, 2014	9.86	10.25	9.78	9.95
3342	NYSE	BB	Tue, Jan 28, 2014	9.80	10.28	9.80	10.04
3341	NYSE	BB	Mon, Jan 27, 2014	9.69	10.00	9.47	9.75
3340	NYSE	BB	Fri, Jan 24, 2014	10.00	10.19	9.79	9.89
3339	NYSE	BB	Thu, Jan 23, 2014	10.68	10.70	9.88	10.45
3338	NYSE	BB	Wed, Jan 22, 2014	10.21	10.85	10.12	10.78
3337	NYSE	BB	Tue, Jan 21, 2014	9.90	10.19	9.57	9.93
3336	NYSE	BB	Fri, Jan 17, 2014	8.48	9.13	8.42	9.08
3335	NYSE	BB	Thu, Jan 16, 2014	8.62	8.67	8.45	8.56
3334	NYSE	BB	Wed, Jan 15, 2014	8.24	8.62	8.21	8.57
3333	NYSE	BB	Tue, Jan 14, 2014	8.40	8.50	8.22	8.33
3332	NYSE	BB	Mon, Jan 13, 2014	8.61	8.76	8.22	8.40
3331	NYSE	BB	Fri, Jan 10, 2014	8.92	9.01	8.71	8.76
3330	NYSE	BB	Thu, Jan 9, 2014	8.65	8.74	8.42	8.72
3329	NYSE	BB	Wed, Jan 8, 2014	8.84	9.12	8.36	8.54
3328	NYSE	BB	Tue, Jan 7, 2014	8.11	8.58	8.10	8.50
3327	NYSE	BB	Mon, Jan 6, 2014	7.61	8.03	7.61	8.01
3326	NYSE	BB	Fri, Jan 3, 2014	7.71	7.77	7.43	7.61
3325	NYSE	BB	Thu, Jan 2, 2014	7.45	7.77	7.33	7.65
3324	NYSE	BB	Tue, Dec 31, 2013	7.30	7.45	7.25	7.44
3323	NYSE	BB	Mon, Dec 30, 2013	7.38	7.45	7.25	7.26
3322	NYSE	BB	Fri, Dec 27, 2013	6.99	7.43	6.98	7.30
3321	NYSE	BB	Thu, Dec 26, 2013	7.50	7.69	6.98	7.06
3320	NYSE	BB	Tue, Dec 24, 2013	7.50	7.80	7.47	7.73
3319	NYSE	BB	Mon, Dec 23, 2013	7.22	7.75	7.03	7.47
3318	NYSE	BB	Fri, Dec 20, 2013	6.34	7.34	6.08	7.22
3317	NYSE	BB	Thu, Dec 19, 2013	6.08	6.26	6.05	6.25
3316	NYSE	BB	Wed, Dec 18, 2013	6.06	6.15	6.01	6.06
3315	NYSE	BB	Tue, Dec 17, 2013	6.23	6.24	6.04	6.11
3314	NYSE	BB	Mon, Dec 16, 2013	6.16	6.29	6.13	6.20
3313	NYSE	BB	Fri, Dec 13, 2013	5.89	6.14	5.89	6.08
3312	NYSE	BB	Thu, Dec 12, 2013	5.91	6.02	5.81	5.91
3311	NYSE	BB	Wed, Dec 11, 2013	5.95	6.15	5.72	5.97
3310	NYSE	BB	Tue, Dec 10, 2013	5.67	6.05	5.44	5.97
3309	NYSE	BB	Mon, Dec 9, 2013	5.84	5.90	5.68	5.75
3308	NYSE	BB	Fri, Dec 6, 2013	5.92	5.96	5.80	5.88
3307	NYSE	BB	Thu, Dec 5, 2013	6.18	6.18	5.86	5.90
3306	NYSE	BB	Wed, Dec 4, 2013	6.28	6.29	6.08	6.14
3305	NYSE	BB	Tue, Dec 3, 2013	6.40	6.41	6.29	6.30
3304	NYSE	BB	Mon, Dec 2, 2013	6.33	6.43	6.33	6.41
3303	NYSE	BB	Fri, Nov 29, 2013	6.35	6.38	6.32	6.33
3302	NYSE	BB	Wed, Nov 27, 2013	6.41	6.45	6.33	6.38
3301	NYSE	BB	Tue, Nov 26, 2013	6.28	6.42	6.27	6.36
3300	NYSE	BB	Mon, Nov 25, 2013	6.20	6.36	6.18	6.25
3299	NYSE	BB	Fri, Nov 22, 2013	6.05	6.24	6.03	6.24
3298	NYSE	BB	Thu, Nov 21, 2013	6.09	6.09	6.00	6.04
3297	NYSE	BB	Wed, Nov 20, 2013	6.01	6.23	6.00	6.08
3296	NYSE	BB	Tue, Nov 19, 2013	6.11	6.15	5.98	6.08
3295	NYSE	BB	Mon, Nov 18, 2013	6.45	6.48	6.14	6.17
3294	NYSE	BB	Fri, Nov 15, 2013	6.40	6.53	6.40	6.43
3293	NYSE	BB	Thu, Nov 14, 2013	6.50	6.53	6.46	6.48
3292	NYSE	BB	Wed, Nov 13, 2013	6.50	6.57	6.43	6.52
3291	NYSE	BB	Tue, Nov 12, 2013	6.47	6.53	6.39	6.48
3290	NYSE	BB	Mon, Nov 11, 2013	6.52	6.63	6.48	6.49
3289	NYSE	BB	Fri, Nov 8, 2013	6.58	6.66	6.47	6.56
3288	NYSE	BB	Thu, Nov 7, 2013	6.68	6.69	6.49	6.51
3287	NYSE	BB	Wed, Nov 6, 2013	6.79	6.82	6.53	6.66
3286	NYSE	BB	Tue, Nov 5, 2013	6.64	6.85	6.59	6.67
3285	NYSE	BB	Mon, Nov 4, 2013	6.52	7.08	6.40	6.50
3284	NYSE	BB	Fri, Nov 1, 2013	8.00	8.04	7.37	7.77
3283	NYSE	BB	Thu, Oct 31, 2013	8.17	8.23	7.91	7.93
3282	NYSE	BB	Wed, Oct 30, 2013	8.43	8.43	8.13	8.14
3281	NYSE	BB	Tue, Oct 29, 2013	8.20	8.44	8.20	8.32
3280	NYSE	BB	Mon, Oct 28, 2013	8.23	8.30	8.16	8.20
3279	NYSE	BB	Fri, Oct 25, 2013	8.25	8.36	8.21	8.23
3278	NYSE	BB	Thu, Oct 24, 2013	8.21	8.27	8.14	8.25
3277	NYSE	BB	Wed, Oct 23, 2013	8.19	8.31	8.14	8.15
3276	NYSE	BB	Tue, Oct 22, 2013	8.25	8.38	8.20	8.24
3275	NYSE	BB	Mon, Oct 21, 2013	8.33	8.38	8.19	8.25
3274	NYSE	BB	Fri, Oct 18, 2013	8.29	8.39	8.23	8.38
3273	NYSE	BB	Thu, Oct 17, 2013	8.16	8.45	8.07	8.20
3272	NYSE	BB	Wed, Oct 16, 2013	8.18	8.24	8.11	8.13
3271	NYSE	BB	Tue, Oct 15, 2013	8.09	8.32	8.00	8.15
3270	NYSE	BB	Mon, Oct 14, 2013	8.00	8.17	7.97	8.14
3269	NYSE	BB	Fri, Oct 11, 2013	8.25	8.30	8.04	8.07
3268	NYSE	BB	Thu, Oct 10, 2013	8.00	8.28	7.91	8.20
3267	NYSE	BB	Wed, Oct 9, 2013	7.97	8.16	7.85	8.11
3266	NYSE	BB	Tue, Oct 8, 2013	8.00	8.09	7.89	7.98
3265	NYSE	BB	Mon, Oct 7, 2013	7.97	8.07	7.87	7.97
3264	NYSE	BB	Fri, Oct 4, 2013	7.72	7.77	7.60	7.69
3263	NYSE	BB	Thu, Oct 3, 2013	7.96	7.99	7.67	7.73
3262	NYSE	BB	Wed, Oct 2, 2013	7.78	8.14	7.51	7.96
3261	NYSE	BB	Tue, Oct 1, 2013	7.86	7.98	7.85	7.92
3260	NYSE	BB	Mon, Sep 30, 2013	7.92	8.09	7.85	7.95
3259	NYSE	BB	Fri, Sep 27, 2013	8.03	8.15	7.99	8.03
3258	NYSE	BB	Thu, Sep 26, 2013	8.00	8.24	7.75	7.95
3257	NYSE	BB	Wed, Sep 25, 2013	8.42	8.42	8.00	8.01
3256	NYSE	BB	Tue, Sep 24, 2013	8.75	8.82	8.51	8.53
3255	NYSE	BB	Mon, Sep 23, 2013	8.26	9.20	8.19	8.82
3254	NYSE	BB	Fri, Sep 20, 2013	10.50	10.51	8.01	8.73
3253	NYSE	BB	Thu, Sep 19, 2013	10.48	10.68	10.23	10.52
3252	NYSE	BB	Wed, Sep 18, 2013	10.69	10.79	10.24	10.40
3251	NYSE	BB	Tue, Sep 17, 2013	10.31	10.78	10.31	10.56
3250	NYSE	BB	Mon, Sep 16, 2013	10.33	10.44	10.20	10.32
3249	NYSE	BB	Fri, Sep 13, 2013	10.45	10.48	10.24	10.28
3248	NYSE	BB	Thu, Sep 12, 2013	10.52	10.69	10.35	10.43
3247	NYSE	BB	Wed, Sep 11, 2013	10.82	10.85	10.37	10.43
3246	NYSE	BB	Tue, Sep 10, 2013	11.16	11.20	10.89	10.94
3245	NYSE	BB	Mon, Sep 9, 2013	11.15	11.65	11.03	11.53
3244	NYSE	BB	Fri, Sep 6, 2013	11.14	11.15	10.81	10.84
3243	NYSE	BB	Thu, Sep 5, 2013	11.15	11.33	10.77	11.00
3242	NYSE	BB	Wed, Sep 4, 2013	10.38	10.89	10.21	10.75
3241	NYSE	BB	Tue, Sep 3, 2013	10.32	10.48	10.14	10.21
3240	NYSE	BB	Fri, Aug 30, 2013	10.17	10.26	10.06	10.12
3239	NYSE	BB	Thu, Aug 29, 2013	10.35	10.45	10.20	10.26
3238	NYSE	BB	Wed, Aug 28, 2013	10.00	10.68	9.47	10.30
3237	NYSE	BB	Tue, Aug 27, 2013	10.34	10.39	10.01	10.03
3236	NYSE	BB	Mon, Aug 26, 2013	10.32	10.64	10.31	10.42
3235	NYSE	BB	Fri, Aug 23, 2013	10.24	10.43	10.19	10.34
3234	NYSE	BB	Thu, Aug 22, 2013	10.12	10.41	10.12	10.19
3233	NYSE	BB	Wed, Aug 21, 2013	10.39	10.50	10.12	10.25
3232	NYSE	BB	Tue, Aug 20, 2013	10.18	10.54	10.05	10.54
3231	NYSE	BB	Mon, Aug 19, 2013	10.29	10.50	10.09	10.32
3230	NYSE	BB	Fri, Aug 16, 2013	10.80	10.90	10.40	10.51
3229	NYSE	BB	Thu, Aug 15, 2013	10.90	11.00	10.74	10.96
3228	NYSE	BB	Wed, Aug 14, 2013	11.18	11.56	10.77	11.04
3227	NYSE	BB	Tue, Aug 13, 2013	11.00	12.18	10.74	10.93
3226	NYSE	BB	Mon, Aug 12, 2013	10.65	10.93	10.12	10.78
3225	NYSE	BB	Fri, Aug 9, 2013	9.78	9.98	9.54	9.76
3224	NYSE	BB	Thu, Aug 8, 2013	9.23	9.40	9.15	9.23
3223	NYSE	BB	Wed, Aug 7, 2013	9.49	9.64	9.11	9.21
3222	NYSE	BB	Tue, Aug 6, 2013	9.64	9.88	9.41	9.57
3221	NYSE	BB	Mon, Aug 5, 2013	9.00	9.77	8.98	9.58
3220	NYSE	BB	Fri, Aug 2, 2013	8.77	8.94	8.72	8.92
3219	NYSE	BB	Thu, Aug 1, 2013	8.89	8.91	8.72	8.76
3218	NYSE	BB	Wed, Jul 31, 2013	8.65	8.91	8.65	8.84
3217	NYSE	BB	Tue, Jul 30, 2013	8.64	8.92	8.62	8.70
3216	NYSE	BB	Mon, Jul 29, 2013	8.80	8.90	8.57	8.67
3215	NYSE	BB	Fri, Jul 26, 2013	8.94	9.00	8.77	8.88
3214	NYSE	BB	Thu, Jul 25, 2013	8.95	9.08	8.90	8.98
3213	NYSE	BB	Wed, Jul 24, 2013	9.01	9.09	8.93	9.00
3212	NYSE	BB	Tue, Jul 23, 2013	9.14	9.18	8.95	9.02
3211	NYSE	BB	Mon, Jul 22, 2013	8.92	9.12	8.90	9.08
3210	NYSE	BB	Fri, Jul 19, 2013	9.24	9.28	8.90	8.97
3209	NYSE	BB	Thu, Jul 18, 2013	9.23	9.31	9.07	9.12
3208	NYSE	BB	Wed, Jul 17, 2013	9.07	9.32	9.07	9.24
3207	NYSE	BB	Tue, Jul 16, 2013	9.36	9.37	9.10	9.13
3206	NYSE	BB	Mon, Jul 15, 2013	9.20	9.55	9.18	9.37
3205	NYSE	BB	Fri, Jul 12, 2013	9.29	9.33	9.20	9.24
3204	NYSE	BB	Thu, Jul 11, 2013	9.28	9.35	9.16	9.33
3203	NYSE	BB	Wed, Jul 10, 2013	9.74	9.74	9.10	9.28
3202	NYSE	BB	Tue, Jul 9, 2013	9.61	9.93	9.55	9.64
3201	NYSE	BB	Mon, Jul 8, 2013	9.61	9.67	9.48	9.55
3200	NYSE	BB	Fri, Jul 5, 2013	9.65	9.88	9.50	9.55
3199	NYSE	BB	Wed, Jul 3, 2013	9.51	9.74	9.42	9.65
3198	NYSE	BB	Tue, Jul 2, 2013	10.20	10.27	9.63	9.70
3197	NYSE	BB	Mon, Jul 1, 2013	10.03	10.62	9.96	10.29
3196	NYSE	BB	Fri, Jun 28, 2013	10.71	10.98	10.25	10.46
3195	NYSE	BB	Thu, Jun 27, 2013	15.04	15.09	14.28	14.48
3194	NYSE	BB	Wed, Jun 26, 2013	14.70	15.00	14.70	14.91
3193	NYSE	BB	Tue, Jun 25, 2013	14.39	14.62	14.22	14.56
3192	NYSE	BB	Mon, Jun 24, 2013	13.50	14.29	13.50	14.10
3191	NYSE	BB	Fri, Jun 21, 2013	13.97	14.05	13.68	13.78
3190	NYSE	BB	Thu, Jun 20, 2013	13.92	14.18	13.82	13.98
3189	NYSE	BB	Wed, Jun 19, 2013	14.44	14.61	13.95	14.18
3188	NYSE	BB	Tue, Jun 18, 2013	14.32	15.00	14.26	14.84
3187	NYSE	BB	Mon, Jun 17, 2013	14.60	14.65	14.18	14.30
3186	NYSE	BB	Fri, Jun 14, 2013	14.64	14.93	14.35	14.44
3185	NYSE	BB	Thu, Jun 13, 2013	13.95	14.49	13.83	14.42
3184	NYSE	BB	Wed, Jun 12, 2013	13.67	13.79	13.50	13.56
3183	NYSE	BB	Tue, Jun 11, 2013	13.82	13.95	13.63	13.66
3182	NYSE	BB	Mon, Jun 10, 2013	13.87	14.09	13.70	13.95
3181	NYSE	BB	Fri, Jun 7, 2013	13.82	14.13	13.74	13.86
3180	NYSE	BB	Thu, Jun 6, 2013	13.56	13.90	13.53	13.71
3179	NYSE	BB	Wed, Jun 5, 2013	13.49	13.92	13.37	13.63
3178	NYSE	BB	Tue, Jun 4, 2013	13.57	13.90	13.48	13.54
3177	NYSE	BB	Mon, Jun 3, 2013	14.03	14.05	13.30	13.61
3176	NYSE	BB	Fri, May 31, 2013	14.50	14.52	13.83	13.96
3175	NYSE	BB	Thu, May 30, 2013	14.26	14.56	14.06	14.42
3174	NYSE	BB	Wed, May 29, 2013	14.30	14.54	14.16	14.17
3173	NYSE	BB	Tue, May 28, 2013	14.53	14.61	14.31	14.36
3172	NYSE	BB	Fri, May 24, 2013	14.46	14.65	14.36	14.48
3171	NYSE	BB	Thu, May 23, 2013	14.12	14.67	14.08	14.43
3170	NYSE	BB	Wed, May 22, 2013	14.60	14.84	14.34	14.46
3169	NYSE	BB	Tue, May 21, 2013	15.01	15.04	14.65	14.77
3168	NYSE	BB	Mon, May 20, 2013	14.70	15.27	14.53	14.98
3167	NYSE	BB	Fri, May 17, 2013	14.71	14.86	14.52	14.62
3166	NYSE	BB	Thu, May 16, 2013	15.07	15.13	14.60	14.69
3165	NYSE	BB	Wed, May 15, 2013	14.90	15.42	14.72	15.00
3164	NYSE	BB	Tue, May 14, 2013	16.01	16.14	14.92	15.25
3163	NYSE	BB	Mon, May 13, 2013	15.73	16.16	15.70	15.88
3162	NYSE	BB	Fri, May 10, 2013	15.49	15.68	15.31	15.54
3161	NYSE	BB	Thu, May 9, 2013	15.15	15.68	14.87	15.39
3160	NYSE	BB	Wed, May 8, 2013	15.10	15.15	14.80	14.90
3159	NYSE	BB	Tue, May 7, 2013	15.39	15.51	14.68	14.82
3158	NYSE	BB	Mon, May 6, 2013	15.66	15.98	15.45	15.57
3157	NYSE	BB	Fri, May 3, 2013	16.08	16.11	15.59	15.63
3156	NYSE	BB	Thu, May 2, 2013	15.65	16.06	15.30	15.70
3155	NYSE	BB	Wed, May 1, 2013	16.37	16.49	15.46	15.80
3154	NYSE	BB	Tue, Apr 30, 2013	15.79	16.59	15.75	16.29
3153	NYSE	BB	Mon, Apr 29, 2013	15.41	15.68	15.27	15.61
3152	NYSE	BB	Fri, Apr 26, 2013	14.84	15.09	14.66	15.02
3151	NYSE	BB	Thu, Apr 25, 2013	15.08	15.39	14.63	14.81
3150	NYSE	BB	Wed, Apr 24, 2013	14.48	14.96	14.38	14.90
3149	NYSE	BB	Tue, Apr 23, 2013	14.08	14.54	13.96	14.33
3148	NYSE	BB	Mon, Apr 22, 2013	13.85	14.13	13.61	13.99
3147	NYSE	BB	Fri, Apr 19, 2013	13.50	13.91	13.10	13.84
3146	NYSE	BB	Thu, Apr 18, 2013	13.72	14.04	13.38	13.50
3145	NYSE	BB	Wed, Apr 17, 2013	13.88	14.20	13.72	13.91
3144	NYSE	BB	Tue, Apr 16, 2013	13.97	14.15	13.85	13.92
3143	NYSE	BB	Mon, Apr 15, 2013	13.45	13.85	13.42	13.71
3142	NYSE	BB	Fri, Apr 12, 2013	13.67	14.04	13.38	13.64
3141	NYSE	BB	Thu, Apr 11, 2013	14.16	14.20	13.28	13.55
3140	NYSE	BB	Wed, Apr 10, 2013	14.86	14.99	14.47	14.69
3139	NYSE	BB	Tue, Apr 9, 2013	14.74	14.92	14.61	14.85
3138	NYSE	BB	Mon, Apr 8, 2013	14.89	15.06	14.61	14.67
3137	NYSE	BB	Fri, Apr 5, 2013	14.76	14.94	14.56	14.70
3136	NYSE	BB	Thu, Apr 4, 2013	15.09	15.31	14.92	14.99
3135	NYSE	BB	Wed, Apr 3, 2013	15.00	15.25	14.61	15.03
3134	NYSE	BB	Tue, Apr 2, 2013	15.20	15.47	15.04	15.14
3133	NYSE	BB	Mon, Apr 1, 2013	14.66	15.36	14.29	15.11
3132	NYSE	BB	Thu, Mar 28, 2013	15.18	15.55	14.14	14.45
3131	NYSE	BB	Wed, Mar 27, 2013	14.57	14.92	14.30	14.57
3130	NYSE	BB	Tue, Mar 26, 2013	14.57	14.73	14.25	14.46
3129	NYSE	BB	Mon, Mar 25, 2013	13.97	14.62	13.64	14.23
3128	NYSE	BB	Fri, Mar 22, 2013	16.43	16.82	14.64	14.91
3127	NYSE	BB	Thu, Mar 21, 2013	15.97	16.48	15.95	16.16
3126	NYSE	BB	Wed, Mar 20, 2013	15.95	16.44	15.67	16.00
3125	NYSE	BB	Tue, Mar 19, 2013	15.12	15.30	14.86	15.03
3124	NYSE	BB	Mon, Mar 18, 2013	14.79	15.59	14.65	15.02
3123	NYSE	BB	Fri, Mar 15, 2013	15.14	15.27	14.80	14.99
3122	NYSE	BB	Thu, Mar 14, 2013	15.82	16.01	15.04	15.06
3121	NYSE	BB	Wed, Mar 13, 2013	14.17	15.70	14.11	15.65
3120	NYSE	BB	Tue, Mar 12, 2013	15.22	15.39	14.04	14.47
3119	NYSE	BB	Mon, Mar 11, 2013	13.13	14.92	13.00	14.90
3118	NYSE	BB	Fri, Mar 8, 2013	13.53	13.53	13.02	13.06
3117	NYSE	BB	Thu, Mar 7, 2013	13.46	13.55	12.98	13.22
3116	NYSE	BB	Wed, Mar 6, 2013	12.66	13.56	12.56	13.35
3115	NYSE	BB	Tue, Mar 5, 2013	12.86	12.92	12.55	12.58
3114	NYSE	BB	Mon, Mar 4, 2013	13.20	13.28	12.76	12.81
3113	NYSE	BB	Fri, Mar 1, 2013	13.44	13.78	13.03	13.26
3112	NYSE	BB	Thu, Feb 28, 2013	13.15	13.79	12.94	13.36
3111	NYSE	BB	Wed, Feb 27, 2013	12.93	13.68	12.75	13.25
3110	NYSE	BB	Tue, Feb 26, 2013	13.34	13.45	12.56	13.06
3109	NYSE	BB	Mon, Feb 25, 2013	13.66	13.76	13.05	13.25
3108	NYSE	BB	Fri, Feb 22, 2013	13.81	13.98	13.04	13.18
3107	NYSE	BB	Thu, Feb 21, 2013	13.94	14.05	13.35	13.88
3106	NYSE	BB	Wed, Feb 20, 2013	13.99	14.38	13.65	13.71
3105	NYSE	BB	Tue, Feb 19, 2013	14.25	14.82	14.17	14.36
3104	NYSE	BB	Fri, Feb 15, 2013	15.30	15.49	13.96	14.16
3103	NYSE	BB	Thu, Feb 14, 2013	13.20	15.16	12.94	15.07
3102	NYSE	BB	Wed, Feb 13, 2013	15.10	15.39	13.81	13.99
3101	NYSE	BB	Tue, Feb 12, 2013	15.47	16.07	15.15	15.20
3100	NYSE	BB	Mon, Feb 11, 2013	15.72	16.18	15.29	15.73
3099	NYSE	BB	Fri, Feb 8, 2013	17.15	17.22	16.44	16.49
3098	NYSE	BB	Thu, Feb 7, 2013	16.68	16.98	16.20	16.96
3097	NYSE	BB	Wed, Feb 6, 2013	15.52	16.54	15.28	16.05
3096	NYSE	BB	Tue, Feb 5, 2013	15.79	16.89	15.53	16.02
3095	NYSE	BB	Mon, Feb 4, 2013	13.71	15.01	13.52	14.98
3094	NYSE	BB	Fri, May 20, 2011	44.02	44.20	43.34	43.52
3093	NYSE	BB	Thu, May 19, 2011	45.72	45.78	44.08	44.23
3092	NYSE	BB	Wed, May 18, 2011	44.83	45.72	44.81	45.43
3091	NYSE	BB	Tue, May 17, 2011	42.75	44.15	42.67	43.78
3090	NYSE	BB	Mon, May 16, 2011	42.70	43.40	42.61	42.86
3089	NYSE	BB	Fri, May 13, 2011	43.77	43.97	43.19	43.24
3088	NYSE	BB	Thu, May 12, 2011	43.91	44.47	43.63	43.79
3087	NYSE	BB	Wed, May 11, 2011	45.18	45.20	44.00	44.18
3086	NYSE	BB	Tue, May 10, 2011	44.76	45.68	43.95	45.26
3085	NYSE	BB	Mon, May 9, 2011	45.76	45.91	44.63	45.01
3084	NYSE	BB	Fri, May 6, 2011	47.68	47.77	45.82	45.99
3083	NYSE	BB	Thu, May 5, 2011	47.14	48.57	47.03	47.29
3082	NYSE	BB	Wed, May 4, 2011	48.32	48.65	47.21	47.37
3081	NYSE	BB	Tue, May 3, 2011	47.71	48.71	47.59	48.24
3080	NYSE	BB	Mon, May 2, 2011	48.88	48.95	47.70	48.10
3079	NYSE	BB	Fri, Apr 29, 2011	48.54	49.85	48.20	48.65
3078	NYSE	BB	Thu, Apr 28, 2011	55.72	57.32	55.61	56.59
3077	NYSE	BB	Wed, Apr 27, 2011	55.43	55.94	54.38	55.57
3076	NYSE	BB	Tue, Apr 26, 2011	53.60	55.55	53.23	55.20
3075	NYSE	BB	Mon, Apr 25, 2011	53.91	53.91	53.16	53.44
3074	NYSE	BB	Thu, Apr 21, 2011	53.88	54.54	53.35	53.77
3073	NYSE	BB	Wed, Apr 20, 2011	53.69	54.64	53.50	54.46
3072	NYSE	BB	Tue, Apr 19, 2011	55.31	55.47	52.79	53.22
3071	NYSE	BB	Mon, Apr 18, 2011	54.31	55.61	53.46	54.83
3070	NYSE	BB	Fri, Apr 15, 2011	53.47	55.02	53.25	53.40
3069	NYSE	BB	Thu, Apr 14, 2011	54.09	54.16	52.66	53.92
3068	NYSE	BB	Wed, Apr 13, 2011	54.06	55.07	54.01	54.83
3067	NYSE	BB	Tue, Apr 12, 2011	54.25	54.46	53.21	53.72
3066	NYSE	BB	Mon, Apr 11, 2011	54.80	54.86	54.25	54.65
3065	NYSE	BB	Fri, Apr 8, 2011	55.49	55.58	54.46	54.78
3064	NYSE	BB	Thu, Apr 7, 2011	55.85	55.89	54.97	55.13
3063	NYSE	BB	Wed, Apr 6, 2011	54.77	56.07	54.18	55.71
3062	NYSE	BB	Tue, Apr 5, 2011	54.73	55.38	54.24	54.40
3061	NYSE	BB	Mon, Apr 4, 2011	55.91	56.23	54.31	54.79
3060	NYSE	BB	Fri, Apr 1, 2011	56.85	57.06	55.85	56.08
3059	NYSE	BB	Thu, Mar 31, 2011	57.05	57.16	55.84	56.54
3058	NYSE	BB	Wed, Mar 30, 2011	57.59	57.85	56.73	57.03
3057	NYSE	BB	Tue, Mar 29, 2011	56.07	57.30	55.77	57.05
3056	NYSE	BB	Mon, Mar 28, 2011	57.42	57.95	55.91	56.00
3055	NYSE	BB	Fri, Mar 25, 2011	57.17	58.40	56.66	56.89
3054	NYSE	BB	Thu, Mar 24, 2011	62.70	64.63	62.18	64.09
3053	NYSE	BB	Wed, Mar 23, 2011	62.83	62.85	61.30	62.12
3052	NYSE	BB	Tue, Mar 22, 2011	63.18	63.24	61.74	62.41
3051	NYSE	BB	Mon, Mar 21, 2011	61.73	62.46	61.32	62.17
3050	NYSE	BB	Fri, Mar 18, 2011	61.64	62.00	60.61	60.91
3049	NYSE	BB	Thu, Mar 17, 2011	61.01	61.63	60.15	60.85
3048	NYSE	BB	Wed, Mar 16, 2011	60.75	61.45	59.38	59.90
3047	NYSE	BB	Tue, Mar 15, 2011	60.53	62.32	60.29	61.09
3046	NYSE	BB	Mon, Mar 14, 2011	62.51	63.14	61.67	62.35
3045	NYSE	BB	Fri, Mar 11, 2011	62.12	63.73	61.95	63.38
3044	NYSE	BB	Thu, Mar 10, 2011	63.83	63.98	61.61	62.60
3043	NYSE	BB	Wed, Mar 9, 2011	65.19	65.20	64.03	64.80
3042	NYSE	BB	Tue, Mar 8, 2011	65.02	65.22	63.87	64.78
3041	NYSE	BB	Mon, Mar 7, 2011	66.78	66.97	64.52	64.86
3040	NYSE	BB	Fri, Mar 4, 2011	67.94	67.94	66.00	66.47
3039	NYSE	BB	Thu, Mar 3, 2011	66.84	68.81	66.63	68.45
3038	NYSE	BB	Wed, Mar 2, 2011	66.58	67.09	65.68	65.83
3037	NYSE	BB	Tue, Mar 1, 2011	66.35	67.54	65.73	66.40
3036	NYSE	BB	Mon, Feb 28, 2011	66.41	66.75	65.53	66.14
3035	NYSE	BB	Fri, Feb 25, 2011	66.67	66.95	65.59	65.99
3034	NYSE	BB	Thu, Feb 24, 2011	65.51	66.87	65.17	65.79
3033	NYSE	BB	Wed, Feb 23, 2011	67.32	67.82	64.65	65.17
3032	NYSE	BB	Tue, Feb 22, 2011	68.87	69.34	67.13	67.42
3031	NYSE	BB	Fri, Feb 18, 2011	69.96	70.54	69.33	69.86
3030	NYSE	BB	Thu, Feb 17, 2011	68.49	69.98	68.15	69.69
3029	NYSE	BB	Wed, Feb 16, 2011	67.25	68.76	66.86	68.35
3028	NYSE	BB	Tue, Feb 15, 2011	65.97	66.11	64.25	65.30
3027	NYSE	BB	Mon, Feb 14, 2011	66.90	67.55	65.33	65.54
3026	NYSE	BB	Fri, Feb 11, 2011	66.79	67.75	66.07	66.87
3025	NYSE	BB	Thu, Feb 10, 2011	63.25	67.51	63.19	66.88
3024	NYSE	BB	Wed, Feb 9, 2011	63.60	64.15	63.05	63.57
3023	NYSE	BB	Tue, Feb 8, 2011	63.28	63.70	62.73	63.60
3022	NYSE	BB	Mon, Feb 7, 2011	63.62	64.15	63.02	63.20
3021	NYSE	BB	Fri, Feb 4, 2011	64.25	64.85	63.33	63.69
3020	NYSE	BB	Thu, Feb 3, 2011	61.60	63.03	61.48	62.67
3019	NYSE	BB	Wed, Feb 2, 2011	60.55	61.89	60.29	61.11
3018	NYSE	BB	Tue, Feb 1, 2011	59.54	60.58	58.81	60.40
3017	NYSE	BB	Mon, Jan 31, 2011	60.13	60.66	58.57	59.11
3016	NYSE	BB	Fri, Jan 28, 2011	62.04	62.19	59.86	60.15
3015	NYSE	BB	Thu, Jan 27, 2011	62.05	62.44	61.22	61.98
3014	NYSE	BB	Wed, Jan 26, 2011	61.70	62.54	60.71	62.00
3013	NYSE	BB	Tue, Jan 25, 2011	62.58	62.69	60.72	61.40
3012	NYSE	BB	Mon, Jan 24, 2011	61.64	62.70	61.25	62.69
3011	NYSE	BB	Fri, Jan 21, 2011	62.99	63.18	61.11	61.55
3010	NYSE	BB	Thu, Jan 20, 2011	62.88	63.40	61.88	62.40
3009	NYSE	BB	Wed, Jan 19, 2011	65.00	65.23	63.21	63.28
3008	NYSE	BB	Tue, Jan 18, 2011	65.84	66.48	65.20	65.22
3007	NYSE	BB	Fri, Jan 14, 2011	64.61	65.34	64.07	64.77
3006	NYSE	BB	Thu, Jan 13, 2011	63.61	66.15	63.58	64.01
3005	NYSE	BB	Wed, Jan 12, 2011	63.55	63.85	63.00	63.53
3004	NYSE	BB	Tue, Jan 11, 2011	62.42	63.73	62.26	62.89
3003	NYSE	BB	Mon, Jan 10, 2011	61.28	62.38	60.15	62.09
3002	NYSE	BB	Fri, Jan 7, 2011	61.85	62.67	60.93	61.68
3001	NYSE	BB	Thu, Jan 6, 2011	61.02	62.16	59.80	61.37
3000	NYSE	BB	Wed, Jan 5, 2011	58.91	62.10	58.53	61.92
2999	NYSE	BB	Tue, Jan 4, 2011	59.39	59.53	58.30	59.10
2998	NYSE	BB	Mon, Jan 3, 2011	58.69	59.86	58.58	58.94
2997	NYSE	BB	Fri, Dec 31, 2010	57.98	58.35	57.53	58.13
2996	NYSE	BB	Thu, Dec 30, 2010	58.00	58.25	57.83	58.07
2995	NYSE	BB	Wed, Dec 29, 2010	58.21	58.47	57.91	58.17
2994	NYSE	BB	Tue, Dec 28, 2010	58.53	58.65	57.86	58.02
2993	NYSE	BB	Mon, Dec 27, 2010	58.56	58.75	57.83	58.47
2992	NYSE	BB	Thu, Dec 23, 2010	58.52	59.22	58.30	58.65
2991	NYSE	BB	Wed, Dec 22, 2010	58.00	59.07	57.48	58.69
2990	NYSE	BB	Tue, Dec 21, 2010	58.85	59.00	58.02	58.24
2989	NYSE	BB	Mon, Dec 20, 2010	59.95	60.00	57.97	58.48
2988	NYSE	BB	Fri, Dec 17, 2010	61.32	61.75	59.86	60.20
2987	NYSE	BB	Thu, Dec 16, 2010	59.20	59.93	58.71	59.24
2986	NYSE	BB	Wed, Dec 15, 2010	60.79	60.79	58.61	59.18
2985	NYSE	BB	Tue, Dec 14, 2010	61.00	62.27	60.10	60.45
2984	NYSE	BB	Mon, Dec 13, 2010	61.43	62.05	60.69	60.81
2983	NYSE	BB	Fri, Dec 10, 2010	61.50	62.34	61.37	62.15
2982	NYSE	BB	Thu, Dec 9, 2010	61.77	61.82	60.57	61.29
2981	NYSE	BB	Wed, Dec 8, 2010	62.10	62.31	60.56	61.37
2980	NYSE	BB	Tue, Dec 7, 2010	63.17	63.50	61.86	62.12
2979	NYSE	BB	Mon, Dec 6, 2010	62.57	63.64	62.57	63.33
2978	NYSE	BB	Fri, Dec 3, 2010	62.13	63.50	62.04	62.65
2977	NYSE	BB	Thu, Dec 2, 2010	62.39	62.90	61.29	62.69
2976	NYSE	BB	Wed, Dec 1, 2010	63.39	63.94	61.75	61.82
2975	NYSE	BB	Tue, Nov 30, 2010	59.91	62.90	59.57	61.83
2974	NYSE	BB	Mon, Nov 29, 2010	58.93	59.72	57.80	58.99
2973	NYSE	BB	Fri, Nov 26, 2010	59.20	59.93	58.71	59.20
2972	NYSE	BB	Wed, Nov 24, 2010	58.59	60.29	58.49	59.50
2971	NYSE	BB	Tue, Nov 23, 2010	58.75	59.75	57.57	57.85
2970	NYSE	BB	Mon, Nov 22, 2010	59.10	59.99	58.15	59.30
2969	NYSE	BB	Fri, Nov 19, 2010	56.98	58.92	56.75	58.66
2968	NYSE	BB	Thu, Nov 18, 2010	56.33	58.13	55.77	57.25
2967	NYSE	BB	Wed, Nov 17, 2010	56.60	56.95	55.49	55.92
2966	NYSE	BB	Tue, Nov 16, 2010	57.28	58.18	55.98	56.29
2965	NYSE	BB	Mon, Nov 15, 2010	59.38	60.07	57.65	57.78
2964	NYSE	BB	Fri, Nov 12, 2010	58.50	61.39	58.11	58.80
2963	NYSE	BB	Thu, Nov 11, 2010	57.90	59.80	57.34	59.07
2962	NYSE	BB	Wed, Nov 10, 2010	55.30	59.34	55.27	58.44
2961	NYSE	BB	Tue, Nov 9, 2010	56.02	56.43	54.78	55.00
2960	NYSE	BB	Mon, Nov 8, 2010	55.04	56.58	54.93	56.50
2959	NYSE	BB	Fri, Nov 5, 2010	56.19	56.37	54.95	55.66
2958	NYSE	BB	Thu, Nov 4, 2010	57.08	57.50	56.30	57.11
2957	NYSE	BB	Wed, Nov 3, 2010	55.93	56.29	54.61	56.22
2956	NYSE	BB	Tue, Nov 2, 2010	56.25	56.28	55.50	55.90
2955	NYSE	BB	Mon, Nov 1, 2010	57.61	57.75	55.83	56.05
2954	NYSE	BB	Fri, Oct 29, 2010	55.72	57.95	55.68	56.92
2953	NYSE	BB	Thu, Oct 28, 2010	55.32	56.23	53.86	56.21
2952	NYSE	BB	Wed, Oct 27, 2010	55.18	56.44	54.60	55.83
2951	NYSE	BB	Tue, Oct 26, 2010	51.81	56.62	51.75	54.76
2950	NYSE	BB	Mon, Oct 25, 2010	49.37	52.41	49.34	51.72
2949	NYSE	BB	Fri, Oct 22, 2010	49.35	49.71	48.73	49.03
2948	NYSE	BB	Thu, Oct 21, 2010	49.23	49.95	48.64	49.10
2947	NYSE	BB	Wed, Oct 20, 2010	47.55	49.45	47.46	49.08
2946	NYSE	BB	Tue, Oct 19, 2010	47.69	47.69	46.78	47.30
2945	NYSE	BB	Mon, Oct 18, 2010	48.64	48.67	48.03	48.54
2944	NYSE	BB	Fri, Oct 15, 2010	49.36	49.46	48.28	48.69
2943	NYSE	BB	Thu, Oct 14, 2010	49.65	49.90	48.73	49.12
2942	NYSE	BB	Wed, Oct 13, 2010	49.64	50.50	49.40	50.01
2941	NYSE	BB	Tue, Oct 12, 2010	48.76	49.42	48.58	48.97
2940	NYSE	BB	Mon, Oct 11, 2010	49.49	49.49	48.51	48.68
2939	NYSE	BB	Fri, Oct 8, 2010	48.52	49.46	48.25	49.36
2938	NYSE	BB	Thu, Oct 7, 2010	47.90	48.11	46.96	47.92
2937	NYSE	BB	Wed, Oct 6, 2010	49.50	49.94	47.74	48.01
2936	NYSE	BB	Tue, Oct 5, 2010	49.60	50.25	49.14	49.68
2935	NYSE	BB	Mon, Oct 4, 2010	50.21	50.70	48.85	48.96
2934	NYSE	BB	Fri, Oct 1, 2010	48.72	50.46	48.05	50.21
2933	NYSE	BB	Thu, Sep 30, 2010	48.73	49.67	48.17	48.69
2932	NYSE	BB	Wed, Sep 29, 2010	47.05	48.74	46.94	48.36
2931	NYSE	BB	Tue, Sep 28, 2010	48.00	48.01	45.84	46.91
2930	NYSE	BB	Mon, Sep 27, 2010	48.70	48.76	48.12	48.36
2929	NYSE	BB	Fri, Sep 24, 2010	48.25	48.94	47.55	48.87
2928	NYSE	BB	Thu, Sep 23, 2010	46.61	48.02	46.55	47.32
2927	NYSE	BB	Wed, Sep 22, 2010	47.86	49.10	47.34	47.63
2926	NYSE	BB	Tue, Sep 21, 2010	45.45	47.30	45.16	47.14
2925	NYSE	BB	Mon, Sep 20, 2010	46.79	46.82	44.95	45.14
2924	NYSE	BB	Fri, Sep 17, 2010	48.39	48.74	45.97	46.72
2923	NYSE	BB	Thu, Sep 16, 2010	45.83	46.72	45.44	46.49
2922	NYSE	BB	Wed, Sep 15, 2010	45.47	45.76	44.54	45.52
2921	NYSE	BB	Tue, Sep 14, 2010	43.83	45.50	43.72	45.10
2920	NYSE	BB	Mon, Sep 13, 2010	43.95	44.73	43.65	44.15
2919	NYSE	BB	Fri, Sep 10, 2010	44.60	44.90	43.50	44.12
2918	NYSE	BB	Thu, Sep 9, 2010	45.00	46.10	44.83	45.02
2917	NYSE	BB	Wed, Sep 8, 2010	44.55	45.50	44.27	44.67
2916	NYSE	BB	Tue, Sep 7, 2010	44.60	44.71	44.02	44.39
2915	NYSE	BB	Fri, Sep 3, 2010	44.78	45.19	44.50	44.78
2914	NYSE	BB	Thu, Sep 2, 2010	44.58	44.58	43.72	44.15
2913	NYSE	BB	Wed, Sep 1, 2010	43.63	44.85	43.01	44.13
2912	NYSE	BB	Tue, Aug 31, 2010	45.19	45.43	42.53	42.84
2911	NYSE	BB	Mon, Aug 30, 2010	46.50	47.02	45.57	45.59
2910	NYSE	BB	Fri, Aug 27, 2010	46.72	47.05	45.05	45.99
2909	NYSE	BB	Thu, Aug 26, 2010	48.07	48.65	46.72	46.84
2908	NYSE	BB	Wed, Aug 25, 2010	47.29	48.40	47.07	47.74
2907	NYSE	BB	Tue, Aug 24, 2010	46.96	48.10	46.56	47.06
2906	NYSE	BB	Mon, Aug 23, 2010	48.90	49.25	47.68	47.75
2905	NYSE	BB	Fri, Aug 20, 2010	49.05	49.37	47.96	48.72
2904	NYSE	BB	Thu, Aug 19, 2010	50.35	51.24	50.17	50.46
2903	NYSE	BB	Wed, Aug 18, 2010	50.55	51.81	50.39	50.71
2902	NYSE	BB	Tue, Aug 17, 2010	50.39	50.50	49.36	50.25
2901	NYSE	BB	Mon, Aug 16, 2010	52.78	52.88	50.57	50.83
2900	NYSE	BB	Fri, Aug 13, 2010	54.01	54.65	52.89	53.40
2899	NYSE	BB	Thu, Aug 12, 2010	54.66	55.36	53.80	54.17
2898	NYSE	BB	Wed, Aug 11, 2010	55.22	56.33	55.03	56.19
2897	NYSE	BB	Tue, Aug 10, 2010	55.12	56.55	55.00	55.93
2896	NYSE	BB	Mon, Aug 9, 2010	54.13	55.98	53.25	55.31
2895	NYSE	BB	Fri, Aug 6, 2010	51.99	53.63	51.68	53.45
2894	NYSE	BB	Thu, Aug 5, 2010	53.16	53.63	52.09	52.23
2893	NYSE	BB	Wed, Aug 4, 2010	55.03	55.09	52.97	53.39
2892	NYSE	BB	Tue, Aug 3, 2010	57.27	58.64	55.30	55.53
2891	NYSE	BB	Mon, Aug 2, 2010	56.99	57.63	55.98	56.98
2890	NYSE	BB	Fri, Jul 30, 2010	55.07	58.00	54.29	57.53
2889	NYSE	BB	Thu, Jul 29, 2010	55.69	56.78	53.91	55.70
2888	NYSE	BB	Wed, Jul 28, 2010	54.00	55.59	53.89	55.41
2887	NYSE	BB	Tue, Jul 27, 2010	55.60	55.65	52.80	53.18
2886	NYSE	BB	Mon, Jul 26, 2010	55.70	55.90	54.55	55.53
2885	NYSE	BB	Fri, Jul 23, 2010	54.38	55.74	53.74	55.70
2884	NYSE	BB	Thu, Jul 22, 2010	53.87	55.15	53.50	54.56
2883	NYSE	BB	Wed, Jul 21, 2010	54.72	54.99	52.86	53.28
2882	NYSE	BB	Tue, Jul 20, 2010	53.36	55.32	52.53	55.24
2881	NYSE	BB	Mon, Jul 19, 2010	52.65	54.38	52.31	54.27
2880	NYSE	BB	Fri, Jul 16, 2010	55.57	55.57	52.22	52.51
2879	NYSE	BB	Thu, Jul 15, 2010	55.10	55.81	54.65	55.64
2878	NYSE	BB	Wed, Jul 14, 2010	55.39	55.45	54.08	54.83
2877	NYSE	BB	Tue, Jul 13, 2010	54.49	56.40	54.37	55.59
2876	NYSE	BB	Mon, Jul 12, 2010	53.41	54.00	52.40	53.79
2875	NYSE	BB	Fri, Jul 9, 2010	49.90	53.65	49.66	53.33
2874	NYSE	BB	Thu, Jul 8, 2010	50.27	50.38	48.58	49.46
2873	NYSE	BB	Wed, Jul 7, 2010	47.99	49.70	47.80	49.69
2872	NYSE	BB	Tue, Jul 6, 2010	49.38	49.80	47.42	47.90
2871	NYSE	BB	Fri, Jul 2, 2010	48.63	48.64	47.72	48.14
2870	NYSE	BB	Thu, Jul 1, 2010	49.03	49.33	47.50	48.80
2869	NYSE	BB	Wed, Jun 30, 2010	49.34	50.88	49.13	49.26
2868	NYSE	BB	Tue, Jun 29, 2010	52.01	52.52	49.37	49.75
2867	NYSE	BB	Mon, Jun 28, 2010	52.69	53.47	51.69	52.97
2866	NYSE	BB	Fri, Jun 25, 2010	55.05	55.14	52.04	52.23
2865	NYSE	BB	Thu, Jun 24, 2010	59.31	59.95	58.29	58.58
2864	NYSE	BB	Wed, Jun 23, 2010	59.36	60.53	58.72	59.64
2863	NYSE	BB	Tue, Jun 22, 2010	58.84	60.02	58.17	58.67
2862	NYSE	BB	Mon, Jun 21, 2010	62.09	62.22	58.50	58.84
2861	NYSE	BB	Fri, Jun 18, 2010	62.12	62.75	60.88	61.03
2860	NYSE	BB	Thu, Jun 17, 2010	62.00	62.33	61.24	61.91
2859	NYSE	BB	Wed, Jun 16, 2010	62.13	62.48	61.18	61.61
2858	NYSE	BB	Tue, Jun 15, 2010	60.24	62.91	60.13	62.79
2857	NYSE	BB	Mon, Jun 14, 2010	60.39	61.37	59.22	59.32
2856	NYSE	BB	Fri, Jun 11, 2010	58.59	60.02	58.28	59.50
2855	NYSE	BB	Thu, Jun 10, 2010	58.18	59.22	57.16	59.11
2854	NYSE	BB	Wed, Jun 9, 2010	58.70	59.43	57.33	57.57
2853	NYSE	BB	Tue, Jun 8, 2010	57.12	58.74	56.89	58.29
2852	NYSE	BB	Mon, Jun 7, 2010	59.66	59.90	56.05	56.56
2851	NYSE	BB	Fri, Jun 4, 2010	60.11	61.78	59.25	59.68
2850	NYSE	BB	Thu, Jun 3, 2010	62.20	62.73	60.82	61.65
2849	NYSE	BB	Wed, Jun 2, 2010	59.84	61.91	59.20	61.85
2848	NYSE	BB	Tue, Jun 1, 2010	60.10	61.06	58.98	59.03
2847	NYSE	BB	Fri, May 28, 2010	62.21	62.25	60.00	60.69
2846	NYSE	BB	Thu, May 27, 2010	60.45	61.77	60.00	61.72
2845	NYSE	BB	Wed, May 26, 2010	60.17	61.38	59.31	59.32
2844	NYSE	BB	Tue, May 25, 2010	57.76	59.40	57.51	59.23
2843	NYSE	BB	Mon, May 24, 2010	61.76	62.20	59.60	59.67
2842	NYSE	BB	Fri, May 21, 2010	60.05	62.61	59.02	61.61
2841	NYSE	BB	Thu, May 20, 2010	62.92	63.00	61.30	61.32
2840	NYSE	BB	Wed, May 19, 2010	65.00	65.91	63.90	64.79
2839	NYSE	BB	Tue, May 18, 2010	66.70	67.50	64.92	65.39
2838	NYSE	BB	Mon, May 17, 2010	65.56	66.59	64.78	66.25
2837	NYSE	BB	Fri, May 14, 2010	66.00	66.78	64.53	66.16
2836	NYSE	BB	Thu, May 13, 2010	68.18	68.79	66.02	66.30
2835	NYSE	BB	Wed, May 12, 2010	68.13	69.38	67.50	68.27
2834	NYSE	BB	Tue, May 11, 2010	66.99	69.17	66.74	67.83
2833	NYSE	BB	Mon, May 10, 2010	67.60	67.60	66.33	66.91
2832	NYSE	BB	Fri, May 7, 2010	66.27	67.34	63.44	64.92
2831	NYSE	BB	Thu, May 6, 2010	68.12	69.29	62.53	66.86
2830	NYSE	BB	Wed, May 5, 2010	68.11	69.94	68.00	68.62
2829	NYSE	BB	Tue, May 4, 2010	70.75	70.78	68.74	69.16
2828	NYSE	BB	Mon, May 3, 2010	71.15	72.19	70.73	71.53
2827	NYSE	BB	Fri, Apr 30, 2010	72.49	73.37	71.03	71.19
2826	NYSE	BB	Thu, Apr 29, 2010	70.75	72.28	70.55	72.09
2825	NYSE	BB	Wed, Apr 28, 2010	71.90	72.13	70.55	71.71
2824	NYSE	BB	Tue, Apr 27, 2010	72.42	74.23	71.12	71.36
2823	NYSE	BB	Mon, Apr 26, 2010	70.22	72.81	68.44	72.70
2822	NYSE	BB	Fri, Apr 23, 2010	71.20	71.57	69.87	70.62
2821	NYSE	BB	Thu, Apr 22, 2010	70.57	71.56	69.77	71.40
2820	NYSE	BB	Wed, Apr 21, 2010	72.35	73.41	71.10	71.60
2819	NYSE	BB	Tue, Apr 20, 2010	71.50	72.47	71.00	72.15
2818	NYSE	BB	Mon, Apr 19, 2010	71.11	71.85	70.11	71.09
2817	NYSE	BB	Fri, Apr 16, 2010	73.23	73.69	71.76	72.03
2816	NYSE	BB	Thu, Apr 15, 2010	73.70	74.94	73.51	73.58
2815	NYSE	BB	Wed, Apr 14, 2010	72.96	74.05	71.74	73.84
2814	NYSE	BB	Tue, Apr 13, 2010	70.65	72.82	70.45	72.56
2813	NYSE	BB	Mon, Apr 12, 2010	70.02	71.13	69.31	70.54
2812	NYSE	BB	Fri, Apr 9, 2010	69.88	70.33	69.56	69.97
2811	NYSE	BB	Thu, Apr 8, 2010	69.58	70.03	69.12	69.68
2810	NYSE	BB	Wed, Apr 7, 2010	70.61	70.96	69.41	69.83
2809	NYSE	BB	Tue, Apr 6, 2010	67.82	70.63	67.68	70.09
2808	NYSE	BB	Mon, Apr 5, 2010	68.32	68.95	67.12	67.52
2807	NYSE	BB	Thu, Apr 1, 2010	70.00	71.11	68.26	68.48
2806	NYSE	BB	Wed, Mar 31, 2010	75.10	75.40	73.65	73.97
2805	NYSE	BB	Tue, Mar 30, 2010	74.44	75.09	73.63	74.92
2804	NYSE	BB	Mon, Mar 29, 2010	75.60	76.78	75.40	75.70
2803	NYSE	BB	Fri, Mar 26, 2010	74.80	75.54	74.52	75.06
2802	NYSE	BB	Thu, Mar 25, 2010	74.89	74.95	73.29	73.43
2801	NYSE	BB	Wed, Mar 24, 2010	75.10	75.40	74.00	74.09
2800	NYSE	BB	Tue, Mar 23, 2010	74.35	75.77	74.08	75.40
2799	NYSE	BB	Mon, Mar 22, 2010	71.97	74.09	71.69	73.90
2798	NYSE	BB	Fri, Mar 19, 2010	75.05	75.26	73.02	73.06
2797	NYSE	BB	Thu, Mar 18, 2010	74.40	75.29	73.99	74.47
2796	NYSE	BB	Wed, Mar 17, 2010	75.34	75.54	74.33	74.49
2795	NYSE	BB	Tue, Mar 16, 2010	75.84	75.97	74.64	75.15
2794	NYSE	BB	Mon, Mar 15, 2010	75.83	76.95	74.85	75.54
2793	NYSE	BB	Fri, Mar 12, 2010	75.92	76.07	74.75	75.34
2792	NYSE	BB	Thu, Mar 11, 2010	75.23	76.74	74.75	75.94
2791	NYSE	BB	Wed, Mar 10, 2010	74.01	75.50	73.85	75.04
2790	NYSE	BB	Tue, Mar 9, 2010	73.64	74.65	72.95	73.55
2789	NYSE	BB	Mon, Mar 8, 2010	70.83	73.87	70.56	73.39
2788	NYSE	BB	Fri, Mar 5, 2010	70.04	70.44	69.40	69.50
2787	NYSE	BB	Thu, Mar 4, 2010	70.95	70.95	69.77	69.98
2786	NYSE	BB	Wed, Mar 3, 2010	71.15	71.46	70.53	70.83
2785	NYSE	BB	Tue, Mar 2, 2010	70.69	71.69	70.16	70.77
2784	NYSE	BB	Mon, Mar 1, 2010	71.70	71.79	70.41	70.55
2783	NYSE	BB	Fri, Feb 26, 2010	70.20	71.14	69.32	70.88
2782	NYSE	BB	Thu, Feb 25, 2010	69.50	70.14	68.64	69.85
2781	NYSE	BB	Wed, Feb 24, 2010	68.94	70.57	68.78	70.21
2780	NYSE	BB	Tue, Feb 23, 2010	69.89	69.94	67.89	68.42
2779	NYSE	BB	Mon, Feb 22, 2010	71.29	71.34	69.07	69.68
2778	NYSE	BB	Fri, Feb 19, 2010	71.40	71.85	70.76	71.03
2777	NYSE	BB	Thu, Feb 18, 2010	70.34	71.77	70.31	71.32
2776	NYSE	BB	Wed, Feb 17, 2010	69.90	70.49	69.22	70.40
2775	NYSE	BB	Tue, Feb 16, 2010	70.86	71.03	69.32	70.25
2774	NYSE	BB	Fri, Feb 12, 2010	69.81	72.00	69.51	71.33
2773	NYSE	BB	Thu, Feb 11, 2010	67.16	69.43	66.83	69.17
2772	NYSE	BB	Wed, Feb 10, 2010	65.92	67.45	65.75	67.18
2771	NYSE	BB	Tue, Feb 9, 2010	67.45	67.62	65.75	66.15
2770	NYSE	BB	Mon, Feb 8, 2010	67.78	68.45	66.41	66.67
2769	NYSE	BB	Fri, Feb 5, 2010	66.62	67.84	65.34	67.75
2768	NYSE	BB	Thu, Feb 4, 2010	67.81	68.80	65.83	66.17
2767	NYSE	BB	Wed, Feb 3, 2010	65.41	68.07	65.18	67.86
2766	NYSE	BB	Tue, Feb 2, 2010	64.43	65.94	64.06	65.63
2765	NYSE	BB	Mon, Feb 1, 2010	63.90	64.34	63.16	64.06
2764	NYSE	BB	Fri, Jan 29, 2010	65.00	65.50	62.35	62.91
2763	NYSE	BB	Thu, Jan 28, 2010	63.68	65.10	62.90	64.60
2762	NYSE	BB	Wed, Jan 27, 2010	61.36	64.23	61.25	63.71
2761	NYSE	BB	Tue, Jan 26, 2010	60.95	62.71	60.40	61.62
2760	NYSE	BB	Mon, Jan 25, 2010	62.00	62.66	61.17	61.41
2759	NYSE	BB	Fri, Jan 22, 2010	63.39	64.31	61.38	61.68
2758	NYSE	BB	Thu, Jan 21, 2010	64.38	65.57	63.50	63.59
2757	NYSE	BB	Wed, Jan 20, 2010	64.55	64.93	63.43	63.89
2756	NYSE	BB	Tue, Jan 19, 2010	65.98	66.08	64.76	65.30
2755	NYSE	BB	Fri, Jan 15, 2010	67.02	67.13	65.63	66.23
2754	NYSE	BB	Thu, Jan 14, 2010	65.54	67.16	65.51	66.52
2753	NYSE	BB	Wed, Jan 13, 2010	63.56	65.74	63.33	65.54
2752	NYSE	BB	Tue, Jan 12, 2010	64.14	64.37	63.04	63.22
2751	NYSE	BB	Mon, Jan 11, 2010	65.86	65.87	64.34	64.52
2750	NYSE	BB	Fri, Jan 8, 2010	65.06	65.85	64.86	65.46
2749	NYSE	BB	Thu, Jan 7, 2010	65.39	66.26	64.94	65.30
2748	NYSE	BB	Wed, Jan 6, 2010	65.73	65.81	64.40	65.40
2747	NYSE	BB	Tue, Jan 5, 2010	66.96	67.17	64.93	65.80
2746	NYSE	BB	Mon, Jan 4, 2010	68.16	68.23	65.64	65.93
2745	NYSE	BB	Thu, Dec 31, 2009	67.18	68.15	67.16	67.54
2744	NYSE	BB	Wed, Dec 30, 2009	67.18	67.81	67.07	67.25
2743	NYSE	BB	Tue, Dec 29, 2009	68.44	68.69	67.35	67.48
2742	NYSE	BB	Mon, Dec 28, 2009	67.41	68.33	66.50	68.33
2741	NYSE	BB	Thu, Dec 24, 2009	67.74	67.95	66.50	66.92
2740	NYSE	BB	Wed, Dec 23, 2009	66.73	67.85	66.71	67.61
2739	NYSE	BB	Tue, Dec 22, 2009	69.27	69.81	67.15	67.22
2738	NYSE	BB	Mon, Dec 21, 2009	70.33	71.54	69.37	69.70
2737	NYSE	BB	Fri, Dec 18, 2009	71.34	71.60	68.57	70.00
2736	NYSE	BB	Thu, Dec 17, 2009	64.00	64.34	62.64	63.46
2735	NYSE	BB	Wed, Dec 16, 2009	64.75	65.75	64.26	64.67
2734	NYSE	BB	Tue, Dec 15, 2009	62.83	64.30	62.53	64.08
2733	NYSE	BB	Mon, Dec 14, 2009	64.06	64.81	63.03	63.18
2732	NYSE	BB	Fri, Dec 11, 2009	66.38	66.50	63.51	63.84
2731	NYSE	BB	Thu, Dec 10, 2009	64.83	66.19	63.95	65.80
2730	NYSE	BB	Wed, Dec 9, 2009	61.96	64.95	61.43	64.14
2729	NYSE	BB	Tue, Dec 8, 2009	60.18	62.05	60.10	61.16
2728	NYSE	BB	Mon, Dec 7, 2009	59.04	60.99	58.86	60.28
2727	NYSE	BB	Fri, Dec 4, 2009	59.59	60.29	58.36	58.75
2726	NYSE	BB	Thu, Dec 3, 2009	59.80	59.80	58.13	58.42
2725	NYSE	BB	Wed, Dec 2, 2009	59.82	61.39	59.50	59.81
2724	NYSE	BB	Tue, Dec 1, 2009	58.75	60.43	57.89	59.73
2723	NYSE	BB	Mon, Nov 30, 2009	58.00	59.60	57.52	57.89
2722	NYSE	BB	Fri, Nov 27, 2009	57.96	58.71	57.30	58.14
2721	NYSE	BB	Wed, Nov 25, 2009	59.70	60.15	59.55	59.76
2720	NYSE	BB	Tue, Nov 24, 2009	59.87	60.00	59.07	59.53
2719	NYSE	BB	Mon, Nov 23, 2009	60.60	61.49	59.72	60.00
2718	NYSE	BB	Fri, Nov 20, 2009	57.93	60.03	57.80	59.72
2717	NYSE	BB	Thu, Nov 19, 2009	59.48	59.60	57.93	58.84
2716	NYSE	BB	Wed, Nov 18, 2009	60.96	60.98	59.37	59.85
2715	NYSE	BB	Tue, Nov 17, 2009	61.00	62.35	60.65	61.40
2714	NYSE	BB	Mon, Nov 16, 2009	63.22	63.32	60.76	61.27
2713	NYSE	BB	Fri, Nov 13, 2009	63.25	63.26	61.79	62.69
2712	NYSE	BB	Thu, Nov 12, 2009	64.76	64.98	62.69	62.99
2711	NYSE	BB	Wed, Nov 11, 2009	64.61	65.16	63.81	64.72
2710	NYSE	BB	Tue, Nov 10, 2009	61.49	64.79	61.49	63.67
2709	NYSE	BB	Mon, Nov 9, 2009	59.34	61.94	58.75	61.56
2708	NYSE	BB	Fri, Nov 6, 2009	57.50	58.89	56.60	58.72
2707	NYSE	BB	Thu, Nov 5, 2009	59.08	59.50	57.20	57.79
2706	NYSE	BB	Wed, Nov 4, 2009	60.43	60.46	57.56	57.61
2705	NYSE	BB	Tue, Nov 3, 2009	55.84	60.14	55.38	59.61
2704	NYSE	BB	Mon, Nov 2, 2009	56.85	57.20	54.30	55.74
2703	NYSE	BB	Fri, Oct 30, 2009	61.52	61.53	58.42	58.73
2702	NYSE	BB	Thu, Oct 29, 2009	61.73	62.15	60.76	61.36
2701	NYSE	BB	Wed, Oct 28, 2009	62.93	63.61	60.58	60.78
2700	NYSE	BB	Tue, Oct 27, 2009	65.58	66.15	63.37	63.75
2699	NYSE	BB	Mon, Oct 26, 2009	66.19	67.00	64.92	65.68
2698	NYSE	BB	Fri, Oct 23, 2009	67.75	67.96	65.51	65.77
2697	NYSE	BB	Thu, Oct 22, 2009	65.59	67.82	65.16	67.50
2696	NYSE	BB	Wed, Oct 21, 2009	66.31	66.94	65.75	65.75
2695	NYSE	BB	Tue, Oct 20, 2009	67.77	67.88	66.25	66.60
2694	NYSE	BB	Mon, Oct 19, 2009	67.38	68.02	66.67	67.44
2693	NYSE	BB	Fri, Oct 16, 2009	67.86	67.94	66.75	66.91
2692	NYSE	BB	Thu, Oct 15, 2009	68.79	68.79	68.10	68.34
2691	NYSE	BB	Wed, Oct 14, 2009	69.68	69.70	68.61	69.20
2690	NYSE	BB	Tue, Oct 13, 2009	68.36	68.79	67.70	68.42
2689	NYSE	BB	Mon, Oct 12, 2009	69.01	69.50	67.27	68.00
2688	NYSE	BB	Fri, Oct 9, 2009	69.41	70.57	68.41	68.50
2687	NYSE	BB	Thu, Oct 8, 2009	68.37	69.00	67.60	68.66
2686	NYSE	BB	Wed, Oct 7, 2009	66.92	67.77	66.72	67.32
2685	NYSE	BB	Tue, Oct 6, 2009	65.85	66.49	64.92	66.43
2684	NYSE	BB	Mon, Oct 5, 2009	66.85	67.75	65.31	65.42
2683	NYSE	BB	Fri, Oct 2, 2009	66.21	66.80	65.25	65.42
2682	NYSE	BB	Thu, Oct 1, 2009	67.97	68.78	66.85	67.16
2681	NYSE	BB	Wed, Sep 30, 2009	68.99	69.20	67.40	67.63
2680	NYSE	BB	Tue, Sep 29, 2009	67.24	68.48	66.56	67.64
2679	NYSE	BB	Mon, Sep 28, 2009	69.20	69.24	66.28	66.44
2678	NYSE	BB	Fri, Sep 25, 2009	70.48	71.42	68.47	68.91
2677	NYSE	BB	Thu, Sep 24, 2009	87.11	87.20	82.72	83.06
2676	NYSE	BB	Wed, Sep 23, 2009	84.87	88.08	84.80	85.77
2675	NYSE	BB	Tue, Sep 22, 2009	84.99	85.14	83.70	84.86
2674	NYSE	BB	Mon, Sep 21, 2009	83.37	84.81	82.64	84.16
2673	NYSE	BB	Fri, Sep 18, 2009	83.19	84.23	82.79	83.62
2672	NYSE	BB	Thu, Sep 17, 2009	84.00	84.24	81.60	82.70
2671	NYSE	BB	Wed, Sep 16, 2009	84.03	84.73	83.06	84.16
2670	NYSE	BB	Tue, Sep 15, 2009	81.91	83.37	81.65	83.14
2669	NYSE	BB	Mon, Sep 14, 2009	78.75	81.48	78.52	81.41
2668	NYSE	BB	Fri, Sep 11, 2009	79.35	79.88	78.57	79.37
2667	NYSE	BB	Thu, Sep 10, 2009	78.50	78.99	78.13	78.95
2666	NYSE	BB	Wed, Sep 9, 2009	79.36	79.40	77.33	78.22
2665	NYSE	BB	Tue, Sep 8, 2009	78.26	79.50	78.15	79.28
2664	NYSE	BB	Fri, Sep 4, 2009	75.99	77.71	75.90	77.55
2663	NYSE	BB	Thu, Sep 3, 2009	74.25	76.05	73.91	75.98
2662	NYSE	BB	Wed, Sep 2, 2009	73.65	74.60	73.44	73.91
2661	NYSE	BB	Tue, Sep 1, 2009	74.16	76.14	73.45	73.54
2660	NYSE	BB	Mon, Aug 31, 2009	72.87	73.32	72.00	73.06
2659	NYSE	BB	Fri, Aug 28, 2009	74.91	75.65	73.18	73.83
2658	NYSE	BB	Thu, Aug 27, 2009	75.08	75.15	72.40	73.63
2657	NYSE	BB	Wed, Aug 26, 2009	75.10	76.10	74.25	74.83
2656	NYSE	BB	Tue, Aug 25, 2009	76.01	77.47	75.17	75.56
2655	NYSE	BB	Mon, Aug 24, 2009	77.95	78.00	75.75	76.26
2654	NYSE	BB	Fri, Aug 21, 2009	76.57	77.35	75.81	77.32
2653	NYSE	BB	Thu, Aug 20, 2009	73.85	75.57	73.53	75.41
2652	NYSE	BB	Wed, Aug 19, 2009	72.84	73.67	72.60	73.44
2651	NYSE	BB	Tue, Aug 18, 2009	72.60	74.15	72.11	73.99
2650	NYSE	BB	Mon, Aug 17, 2009	71.08	71.49	70.38	70.72
2649	NYSE	BB	Fri, Aug 14, 2009	72.60	73.42	71.54	72.74
2648	NYSE	BB	Thu, Aug 13, 2009	72.58	72.96	71.17	71.65
2647	NYSE	BB	Wed, Aug 12, 2009	72.02	73.68	71.60	71.73
2646	NYSE	BB	Tue, Aug 11, 2009	72.18	72.94	71.59	72.11
2645	NYSE	BB	Mon, Aug 10, 2009	75.70	75.70	72.93	73.28
2644	NYSE	BB	Fri, Aug 7, 2009	78.35	78.93	76.60	77.09
2643	NYSE	BB	Thu, Aug 6, 2009	80.32	80.40	77.14	77.28
2642	NYSE	BB	Wed, Aug 5, 2009	79.60	80.59	79.25	79.80
2641	NYSE	BB	Tue, Aug 4, 2009	76.62	79.95	76.25	78.51
2640	NYSE	BB	Mon, Aug 3, 2009	76.93	77.67	76.25	76.60
2639	NYSE	BB	Fri, Jul 31, 2009	76.21	77.05	75.79	75.99
2638	NYSE	BB	Thu, Jul 30, 2009	76.63	77.23	76.03	76.14
2637	NYSE	BB	Wed, Jul 29, 2009	76.40	76.91	75.32	75.58
2636	NYSE	BB	Tue, Jul 28, 2009	77.01	77.68	75.52	76.90
2635	NYSE	BB	Mon, Jul 27, 2009	76.77	78.20	75.76	77.54
2634	NYSE	BB	Fri, Jul 24, 2009	75.91	77.09	75.24	76.39
2633	NYSE	BB	Thu, Jul 23, 2009	73.75	77.79	73.20	76.70
2632	NYSE	BB	Wed, Jul 22, 2009	73.70	74.85	72.40	73.50
2631	NYSE	BB	Tue, Jul 21, 2009	74.45	74.59	72.90	74.15
2630	NYSE	BB	Mon, Jul 20, 2009	72.91	75.65	72.26	74.97
2629	NYSE	BB	Fri, Jul 17, 2009	72.30	72.86	71.30	72.43
2628	NYSE	BB	Thu, Jul 16, 2009	69.85	72.49	69.07	72.23
2627	NYSE	BB	Wed, Jul 15, 2009	67.50	70.41	67.36	70.15
2626	NYSE	BB	Tue, Jul 14, 2009	66.91	67.84	66.04	66.18
2625	NYSE	BB	Mon, Jul 13, 2009	67.09	67.40	64.91	66.64
2624	NYSE	BB	Fri, Jul 10, 2009	66.11	67.41	66.10	66.63
2623	NYSE	BB	Thu, Jul 9, 2009	66.87	67.44	66.11	66.36
2622	NYSE	BB	Wed, Jul 8, 2009	65.66	66.70	63.36	65.62
2621	NYSE	BB	Tue, Jul 7, 2009	68.85	69.66	66.29	66.36
2620	NYSE	BB	Mon, Jul 6, 2009	69.25	70.30	67.79	68.67
2619	NYSE	BB	Thu, Jul 2, 2009	68.93	71.37	68.80	69.71
2618	NYSE	BB	Wed, Jul 1, 2009	71.44	71.69	69.80	69.96
2617	NYSE	BB	Tue, Jun 30, 2009	70.45	71.75	70.29	71.09
2616	NYSE	BB	Mon, Jun 29, 2009	70.97	71.49	69.53	69.64
2615	NYSE	BB	Fri, Jun 26, 2009	69.12	71.24	68.70	70.66
2614	NYSE	BB	Thu, Jun 25, 2009	70.55	70.58	69.01	69.30
2613	NYSE	BB	Wed, Jun 24, 2009	71.54	72.50	70.41	70.98
2612	NYSE	BB	Tue, Jun 23, 2009	68.29	70.66	67.53	69.60
2611	NYSE	BB	Mon, Jun 22, 2009	71.00	71.25	67.75	68.11
2610	NYSE	BB	Fri, Jun 19, 2009	75.95	76.70	72.50	72.78
2609	NYSE	BB	Thu, Jun 18, 2009	77.86	78.40	75.90	76.55
2608	NYSE	BB	Wed, Jun 17, 2009	80.89	80.96	76.17	77.21
2607	NYSE	BB	Tue, Jun 16, 2009	82.21	83.45	80.18	80.29
2606	NYSE	BB	Mon, Jun 15, 2009	82.43	82.53	79.90	80.38
2605	NYSE	BB	Fri, Jun 12, 2009	84.77	84.87	82.60	83.02
2604	NYSE	BB	Thu, Jun 11, 2009	84.21	86.00	83.63	85.44
2603	NYSE	BB	Wed, Jun 10, 2009	83.73	83.77	82.17	83.45
2602	NYSE	BB	Tue, Jun 9, 2009	82.15	83.59	81.55	82.02
2601	NYSE	BB	Mon, Jun 8, 2009	81.62	82.70	80.30	81.95
2600	NYSE	BB	Fri, Jun 5, 2009	82.71	83.54	81.94	82.70
2599	NYSE	BB	Thu, Jun 4, 2009	80.45	82.36	79.85	82.01
2598	NYSE	BB	Wed, Jun 3, 2009	81.54	81.69	79.65	80.48
2597	NYSE	BB	Tue, Jun 2, 2009	81.97	83.32	81.12	82.61
2596	NYSE	BB	Mon, Jun 1, 2009	80.39	82.54	79.90	82.15
2595	NYSE	BB	Fri, May 29, 2009	80.55	80.97	77.54	78.64
2594	NYSE	BB	Thu, May 28, 2009	78.70	80.69	77.52	80.30
2593	NYSE	BB	Wed, May 27, 2009	77.43	78.63	76.55	77.29
2592	NYSE	BB	Tue, May 26, 2009	72.33	76.95	71.87	76.75
2591	NYSE	BB	Fri, May 22, 2009	73.66	73.71	71.45	72.03
2590	NYSE	BB	Thu, May 21, 2009	74.95	74.95	72.08	72.98
2589	NYSE	BB	Wed, May 20, 2009	75.33	77.17	74.49	75.76
2588	NYSE	BB	Tue, May 19, 2009	75.16	76.48	74.12	75.20
2587	NYSE	BB	Mon, May 18, 2009	74.12	75.57	71.72	75.36
2586	NYSE	BB	Fri, May 15, 2009	71.16	74.21	71.02	72.34
2585	NYSE	BB	Thu, May 14, 2009	69.79	71.80	69.51	71.12
2584	NYSE	BB	Wed, May 13, 2009	70.31	71.78	68.80	69.09
2583	NYSE	BB	Tue, May 12, 2009	73.85	73.95	68.61	71.71
2582	NYSE	BB	Mon, May 11, 2009	71.80	74.56	71.40	73.18
2581	NYSE	BB	Fri, May 8, 2009	74.23	75.25	71.21	73.77
2580	NYSE	BB	Thu, May 7, 2009	77.70	78.00	71.00	73.36
2579	NYSE	BB	Wed, May 6, 2009	76.78	78.20	75.44	77.07
2578	NYSE	BB	Tue, May 5, 2009	75.43	75.56	74.43	75.40
2577	NYSE	BB	Mon, May 4, 2009	74.74	75.18	73.66	74.30
2576	NYSE	BB	Fri, May 1, 2009	70.35	73.25	70.25	72.30
2575	NYSE	BB	Thu, Apr 30, 2009	67.78	69.73	67.35	69.50
2574	NYSE	BB	Wed, Apr 29, 2009	69.15	69.19	66.40	66.79
2573	NYSE	BB	Tue, Apr 28, 2009	69.10	70.00	67.78	68.10
2572	NYSE	BB	Mon, Apr 27, 2009	67.74	70.48	67.49	69.60
2571	NYSE	BB	Fri, Apr 24, 2009	70.20	70.31	68.28	68.76
2570	NYSE	BB	Thu, Apr 23, 2009	68.99	69.50	67.00	68.27
2569	NYSE	BB	Wed, Apr 22, 2009	66.45	70.00	66.07	67.20
2568	NYSE	BB	Tue, Apr 21, 2009	64.44	67.50	64.21	67.03
2567	NYSE	BB	Mon, Apr 20, 2009	67.16	67.59	64.60	65.10
2566	NYSE	BB	Fri, Apr 17, 2009	67.51	69.23	66.75	68.35
2565	NYSE	BB	Thu, Apr 16, 2009	64.70	67.93	64.55	67.51
2564	NYSE	BB	Wed, Apr 15, 2009	63.69	64.39	62.59	63.90
2563	NYSE	BB	Tue, Apr 14, 2009	63.75	64.92	63.13	64.22
2562	NYSE	BB	Mon, Apr 13, 2009	63.28	64.88	62.86	64.00
2561	NYSE	BB	Thu, Apr 9, 2009	63.99	64.47	62.56	64.18
2560	NYSE	BB	Wed, Apr 8, 2009	61.75	63.20	60.50	61.91
2559	NYSE	BB	Tue, Apr 7, 2009	62.83	63.28	59.39	59.95
2558	NYSE	BB	Mon, Apr 6, 2009	58.25	64.44	58.18	63.97
2557	NYSE	BB	Fri, Apr 3, 2009	60.51	60.95	58.13	59.29
2556	NYSE	BB	Thu, Apr 2, 2009	47.20	49.45	47.11	49.09
2555	NYSE	BB	Wed, Apr 1, 2009	43.00	45.98	42.76	45.62
2554	NYSE	BB	Tue, Mar 31, 2009	43.62	44.30	42.85	43.11
2553	NYSE	BB	Mon, Mar 30, 2009	43.72	43.87	42.33	43.25
2552	NYSE	BB	Fri, Mar 27, 2009	44.90	46.49	44.80	45.01
2551	NYSE	BB	Thu, Mar 26, 2009	44.61	45.76	44.32	45.04
2550	NYSE	BB	Wed, Mar 25, 2009	43.18	44.23	41.67	42.92
2549	NYSE	BB	Tue, Mar 24, 2009	44.08	44.94	43.22	44.20
2548	NYSE	BB	Mon, Mar 23, 2009	42.72	44.96	42.44	44.90
2547	NYSE	BB	Fri, Mar 20, 2009	43.02	43.63	41.22	41.68
2546	NYSE	BB	Thu, Mar 19, 2009	42.11	43.40	41.41	42.34
2545	NYSE	BB	Wed, Mar 18, 2009	40.86	42.04	39.54	40.98
2544	NYSE	BB	Tue, Mar 17, 2009	39.27	41.69	38.77	41.66
2543	NYSE	BB	Mon, Mar 16, 2009	40.12	41.27	39.01	39.17
2542	NYSE	BB	Fri, Mar 13, 2009	40.88	40.98	39.10	40.18
2541	NYSE	BB	Thu, Mar 12, 2009	40.10	41.59	38.40	41.46
2540	NYSE	BB	Wed, Mar 11, 2009	39.92	40.86	39.42	40.34
2539	NYSE	BB	Tue, Mar 10, 2009	36.54	39.16	35.50	38.96
2538	NYSE	BB	Mon, Mar 9, 2009	35.87	37.38	35.05	35.25
2537	NYSE	BB	Fri, Mar 6, 2009	38.48	39.00	35.52	36.34
2536	NYSE	BB	Thu, Mar 5, 2009	39.59	39.87	37.75	37.98
2535	NYSE	BB	Wed, Mar 4, 2009	39.50	41.37	39.00	40.49
2534	NYSE	BB	Tue, Mar 3, 2009	37.69	39.33	37.36	37.95
2533	NYSE	BB	Mon, Mar 2, 2009	39.27	39.80	36.66	36.88
2532	NYSE	BB	Fri, Feb 27, 2009	38.96	40.94	38.55	39.94
2531	NYSE	BB	Thu, Feb 26, 2009	41.99	42.16	39.35	39.54
2530	NYSE	BB	Wed, Feb 25, 2009	40.72	42.18	40.00	41.17
2529	NYSE	BB	Tue, Feb 24, 2009	37.82	40.89	37.76	40.42
2528	NYSE	BB	Mon, Feb 23, 2009	39.84	39.98	37.19	37.42
2527	NYSE	BB	Fri, Feb 20, 2009	40.61	40.95	38.44	39.15
2526	NYSE	BB	Thu, Feb 19, 2009	42.42	43.09	40.97	42.09
2525	NYSE	BB	Wed, Feb 18, 2009	45.50	45.56	42.00	42.10
2524	NYSE	BB	Tue, Feb 17, 2009	46.54	46.68	44.46	44.64
2523	NYSE	BB	Fri, Feb 13, 2009	49.49	49.93	47.45	48.51
2522	NYSE	BB	Thu, Feb 12, 2009	48.15	50.75	48.05	50.42
2521	NYSE	BB	Wed, Feb 11, 2009	50.16	51.00	46.35	48.76
2520	NYSE	BB	Tue, Feb 10, 2009	58.68	59.91	56.13	57.04
2519	NYSE	BB	Mon, Feb 9, 2009	60.47	60.47	58.27	59.00
2518	NYSE	BB	Fri, Feb 6, 2009	57.54	60.01	57.40	59.17
2517	NYSE	BB	Thu, Feb 5, 2009	55.53	57.63	54.85	56.80
2516	NYSE	BB	Wed, Feb 4, 2009	55.37	57.04	54.80	55.96
2515	NYSE	BB	Tue, Feb 3, 2009	56.14	56.30	54.40	55.52
2514	NYSE	BB	Mon, Feb 2, 2009	54.62	57.08	54.54	55.90
2513	NYSE	BB	Fri, Jan 30, 2009	56.18	56.75	54.58	55.40
2512	NYSE	BB	Thu, Jan 29, 2009	55.91	56.15	54.22	54.77
2511	NYSE	BB	Wed, Jan 28, 2009	55.40	56.79	54.30	56.63
2510	NYSE	BB	Tue, Jan 27, 2009	50.92	54.29	50.39	53.91
2509	NYSE	BB	Mon, Jan 26, 2009	52.48	52.53	49.27	50.71
2508	NYSE	BB	Fri, Jan 23, 2009	51.22	53.86	50.90	52.64
2507	NYSE	BB	Thu, Jan 22, 2009	51.58	53.54	50.45	52.33
2506	NYSE	BB	Wed, Jan 21, 2009	50.90	53.12	50.03	52.91
2505	NYSE	BB	Tue, Jan 20, 2009	51.45	52.97	48.99	49.93
2504	NYSE	BB	Fri, Jan 16, 2009	50.38	51.28	48.31	51.11
2503	NYSE	BB	Thu, Jan 15, 2009	46.08	49.75	44.88	49.24
2502	NYSE	BB	Wed, Jan 14, 2009	46.04	47.08	44.85	45.10
2501	NYSE	BB	Tue, Jan 13, 2009	46.48	47.63	45.55	46.27
2500	NYSE	BB	Mon, Jan 12, 2009	47.31	48.78	45.71	46.45
2499	NYSE	BB	Fri, Jan 9, 2009	46.88	48.48	46.34	47.46
2498	NYSE	BB	Thu, Jan 8, 2009	46.31	46.75	45.16	46.50
2497	NYSE	BB	Wed, Jan 7, 2009	45.75	48.09	45.19	46.69
2496	NYSE	BB	Tue, Jan 6, 2009	44.34	47.21	43.75	46.61
2495	NYSE	BB	Mon, Jan 5, 2009	42.23	44.65	41.86	43.30
2494	NYSE	BB	Fri, Jan 2, 2009	40.71	42.11	40.00	41.92
2493	NYSE	BB	Wed, Dec 31, 2008	38.79	41.34	38.79	40.58
2492	NYSE	BB	Tue, Dec 30, 2008	39.05	39.30	38.50	38.77
2491	NYSE	BB	Mon, Dec 29, 2008	40.71	40.82	38.52	38.81
2490	NYSE	BB	Fri, Dec 26, 2008	41.55	41.68	40.45	40.85
2489	NYSE	BB	Wed, Dec 24, 2008	42.03	42.10	40.90	41.02
2488	NYSE	BB	Tue, Dec 23, 2008	41.83	42.48	41.14	41.81
2487	NYSE	BB	Mon, Dec 22, 2008	43.00	43.34	40.81	41.59
2486	NYSE	BB	Fri, Dec 19, 2008	39.84	43.21	39.80	42.83
2485	NYSE	BB	Thu, Dec 18, 2008	39.85	40.32	38.20	38.44
2484	NYSE	BB	Wed, Dec 17, 2008	39.67	41.24	39.03	40.67
2483	NYSE	BB	Tue, Dec 16, 2008	37.28	40.00	36.95	39.94
2482	NYSE	BB	Mon, Dec 15, 2008	39.20	39.38	36.70	36.86
2481	NYSE	BB	Fri, Dec 12, 2008	36.50	39.50	36.31	38.82
2480	NYSE	BB	Thu, Dec 11, 2008	38.40	39.31	37.30	37.46
2479	NYSE	BB	Wed, Dec 10, 2008	39.61	40.16	38.00	38.43
2478	NYSE	BB	Tue, Dec 9, 2008	40.32	41.17	38.97	39.21
2477	NYSE	BB	Mon, Dec 8, 2008	40.95	42.21	39.76	40.85
2476	NYSE	BB	Fri, Dec 5, 2008	36.60	39.73	36.50	39.49
2475	NYSE	BB	Thu, Dec 4, 2008	38.19	39.27	36.52	37.20
2474	NYSE	BB	Wed, Dec 3, 2008	35.40	39.86	35.09	38.96
2473	NYSE	BB	Tue, Dec 2, 2008	40.45	40.50	35.76	37.32
2472	NYSE	BB	Mon, Dec 1, 2008	42.02	44.33	39.73	39.80
2471	NYSE	BB	Fri, Nov 28, 2008	43.48	44.32	41.93	42.47
2470	NYSE	BB	Wed, Nov 26, 2008	41.50	45.36	41.50	44.70
2469	NYSE	BB	Tue, Nov 25, 2008	45.91	45.91	40.26	41.50
2468	NYSE	BB	Mon, Nov 24, 2008	45.79	48.26	44.81	45.26
2467	NYSE	BB	Fri, Nov 21, 2008	43.47	45.26	41.31	44.80
2466	NYSE	BB	Thu, Nov 20, 2008	44.17	45.90	41.40	41.52
2465	NYSE	BB	Wed, Nov 19, 2008	48.01	48.83	45.11	45.33
2464	NYSE	BB	Tue, Nov 18, 2008	43.16	48.32	42.45	47.25
2463	NYSE	BB	Mon, Nov 17, 2008	39.66	43.76	39.25	42.24
2462	NYSE	BB	Fri, Nov 14, 2008	42.17	42.72	39.80	40.00
2461	NYSE	BB	Thu, Nov 13, 2008	43.37	44.10	38.55	43.80
2460	NYSE	BB	Wed, Nov 12, 2008	45.58	46.46	42.73	43.20
2459	NYSE	BB	Tue, Nov 11, 2008	46.28	47.50	44.07	45.89
2458	NYSE	BB	Mon, Nov 10, 2008	49.83	50.00	46.08	46.58
2457	NYSE	BB	Fri, Nov 7, 2008	48.45	49.75	46.84	48.65
2456	NYSE	BB	Thu, Nov 6, 2008	51.86	52.44	47.50	47.96
2455	NYSE	BB	Wed, Nov 5, 2008	55.21	57.88	52.61	52.97
2454	NYSE	BB	Tue, Nov 4, 2008	54.61	55.87	53.36	55.56
2453	NYSE	BB	Mon, Nov 3, 2008	50.79	53.95	50.71	53.53
2452	NYSE	BB	Fri, Oct 31, 2008	46.70	51.61	46.40	50.43
2451	NYSE	BB	Thu, Oct 30, 2008	48.60	49.04	46.03	47.39
2450	NYSE	BB	Wed, Oct 29, 2008	46.70	49.31	46.01	47.82
2449	NYSE	BB	Tue, Oct 28, 2008	44.10	47.30	41.19	46.99
2448	NYSE	BB	Mon, Oct 27, 2008	45.44	46.57	42.50	42.66
2447	NYSE	BB	Fri, Oct 24, 2008	41.00	46.00	40.21	44.96
2446	NYSE	BB	Thu, Oct 23, 2008	48.97	49.63	44.05	46.20
2445	NYSE	BB	Wed, Oct 22, 2008	48.92	52.85	47.00	48.65
2444	NYSE	BB	Tue, Oct 21, 2008	52.81	54.98	50.50	50.53
2443	NYSE	BB	Mon, Oct 20, 2008	59.64	59.81	52.90	53.91
2442	NYSE	BB	Fri, Oct 17, 2008	57.75	61.68	57.28	59.01
2441	NYSE	BB	Thu, Oct 16, 2008	56.88	59.56	52.50	59.24
2440	NYSE	BB	Wed, Oct 15, 2008	59.08	61.50	55.11	55.75
2439	NYSE	BB	Tue, Oct 14, 2008	67.89	68.23	59.95	60.12
2438	NYSE	BB	Mon, Oct 13, 2008	59.83	64.25	57.60	63.87
2437	NYSE	BB	Fri, Oct 10, 2008	53.09	59.50	50.22	55.28
2436	NYSE	BB	Thu, Oct 9, 2008	61.66	62.37	55.09	59.03
2435	NYSE	BB	Wed, Oct 8, 2008	53.80	61.31	52.80	57.60
2434	NYSE	BB	Tue, Oct 7, 2008	61.15	61.45	54.80	55.05
2433	NYSE	BB	Mon, Oct 6, 2008	57.70	59.95	52.50	59.66
2432	NYSE	BB	Fri, Oct 3, 2008	64.11	66.95	60.93	60.96
2431	NYSE	BB	Thu, Oct 2, 2008	65.33	66.67	61.75	62.00
2430	NYSE	BB	Wed, Oct 1, 2008	67.50	68.13	64.05	66.93
2429	NYSE	BB	Tue, Sep 30, 2008	64.83	68.70	63.63	68.30
2428	NYSE	BB	Mon, Sep 29, 2008	68.91	69.35	60.03	61.73
2427	NYSE	BB	Fri, Sep 26, 2008	77.01	77.75	69.50	70.76
2426	NYSE	BB	Thu, Sep 25, 2008	97.35	100.96	96.66	97.53
2425	NYSE	BB	Wed, Sep 24, 2008	97.51	98.99	95.04	96.71
2424	NYSE	BB	Tue, Sep 23, 2008	98.57	100.85	95.40	96.97
2423	NYSE	BB	Mon, Sep 22, 2008	103.26	103.28	97.64	97.84
2422	NYSE	BB	Fri, Sep 19, 2008	103.78	107.90	99.60	103.44
2421	NYSE	BB	Thu, Sep 18, 2008	95.77	100.00	88.01	98.18
2420	NYSE	BB	Wed, Sep 17, 2008	98.54	101.07	92.00	93.00
2419	NYSE	BB	Tue, Sep 16, 2008	95.08	102.95	92.20	100.72
2418	NYSE	BB	Mon, Sep 15, 2008	99.73	102.25	97.62	98.27
2417	NYSE	BB	Fri, Sep 12, 2008	108.15	110.00	105.26	105.67
2416	NYSE	BB	Thu, Sep 11, 2008	102.20	109.45	100.80	109.32
2415	NYSE	BB	Wed, Sep 10, 2008	102.14	106.08	101.22	104.61
2414	NYSE	BB	Tue, Sep 9, 2008	102.00	106.29	99.00	99.30
2413	NYSE	BB	Mon, Sep 8, 2008	111.46	111.68	97.72	102.67
2412	NYSE	BB	Fri, Sep 5, 2008	103.80	109.00	101.87	106.95
2411	NYSE	BB	Thu, Sep 4, 2008	113.69	115.10	107.36	107.49
2410	NYSE	BB	Wed, Sep 3, 2008	118.64	118.70	112.61	114.78
2409	NYSE	BB	Tue, Sep 2, 2008	124.37	124.85	116.21	118.35
2408	NYSE	BB	Fri, Aug 29, 2008	124.82	124.98	120.40	121.60
2407	NYSE	BB	Thu, Aug 28, 2008	129.33	129.40	126.50	126.65
2406	NYSE	BB	Wed, Aug 27, 2008	127.35	130.35	126.55	128.22
2405	NYSE	BB	Tue, Aug 26, 2008	127.24	129.40	125.36	127.18
2404	NYSE	BB	Mon, Aug 25, 2008	130.67	132.45	126.50	127.03
2403	NYSE	BB	Fri, Aug 22, 2008	133.87	134.00	130.71	131.45
2402	NYSE	BB	Thu, Aug 21, 2008	128.96	133.84	128.45	132.30
2401	NYSE	BB	Wed, Aug 20, 2008	127.49	131.00	126.66	130.28
2400	NYSE	BB	Tue, Aug 19, 2008	125.94	128.43	124.70	125.95
2399	NYSE	BB	Mon, Aug 18, 2008	128.74	129.73	125.00	127.01
2398	NYSE	BB	Fri, Aug 15, 2008	131.70	132.41	127.39	128.80
2397	NYSE	BB	Thu, Aug 14, 2008	128.19	131.32	127.42	130.73
2396	NYSE	BB	Wed, Aug 13, 2008	127.26	129.81	125.05	126.90
2395	NYSE	BB	Tue, Aug 12, 2008	130.90	132.50	127.01	128.29
2394	NYSE	BB	Mon, Aug 11, 2008	133.06	135.00	129.84	131.42
2393	NYSE	BB	Fri, Aug 8, 2008	126.71	133.89	125.74	133.75
2392	NYSE	BB	Thu, Aug 7, 2008	125.67	128.39	124.86	127.25
2391	NYSE	BB	Wed, Aug 6, 2008	121.16	128.93	120.22	127.30
2390	NYSE	BB	Tue, Aug 5, 2008	118.05	122.18	117.21	121.98
2389	NYSE	BB	Mon, Aug 4, 2008	120.20	120.76	115.88	116.43
2388	NYSE	BB	Fri, Aug 1, 2008	123.54	123.86	119.00	120.15
2387	NYSE	BB	Thu, Jul 31, 2008	119.38	124.95	119.00	122.82
2386	NYSE	BB	Wed, Jul 30, 2008	116.22	119.52	116.22	119.22
2385	NYSE	BB	Tue, Jul 29, 2008	113.58	116.72	112.50	116.06
2384	NYSE	BB	Mon, Jul 28, 2008	116.81	118.18	112.92	113.51
2383	NYSE	BB	Fri, Jul 25, 2008	115.47	117.65	112.00	117.43
2382	NYSE	BB	Thu, Jul 24, 2008	117.43	119.49	114.25	114.55
2381	NYSE	BB	Wed, Jul 23, 2008	113.49	119.60	113.28	117.66
2380	NYSE	BB	Tue, Jul 22, 2008	112.19	114.10	110.53	113.53
2379	NYSE	BB	Mon, Jul 21, 2008	114.00	117.30	113.00	115.03
2378	NYSE	BB	Fri, Jul 18, 2008	109.55	115.26	107.06	112.85
2377	NYSE	BB	Thu, Jul 17, 2008	113.25	114.37	109.76	110.78
2376	NYSE	BB	Wed, Jul 16, 2008	104.23	111.94	102.81	111.00
2375	NYSE	BB	Tue, Jul 15, 2008	106.31	109.44	101.86	105.85
2374	NYSE	BB	Mon, Jul 14, 2008	111.73	112.50	107.11	107.84
2373	NYSE	BB	Fri, Jul 11, 2008	115.30	117.00	108.65	109.79
2372	NYSE	BB	Thu, Jul 10, 2008	118.95	119.87	114.17	117.13
2371	NYSE	BB	Wed, Jul 9, 2008	121.47	122.13	117.50	117.54
2370	NYSE	BB	Tue, Jul 8, 2008	116.83	122.16	114.78	122.04
2369	NYSE	BB	Mon, Jul 7, 2008	117.95	118.55	112.65	115.66
2368	NYSE	BB	Thu, Jul 3, 2008	116.86	118.09	113.79	115.04
2367	NYSE	BB	Wed, Jul 2, 2008	124.01	124.50	115.91	116.20
2366	NYSE	BB	Tue, Jul 1, 2008	114.83	123.50	113.72	123.27
2365	NYSE	BB	Mon, Jun 30, 2008	121.27	121.34	116.57	116.90
2364	NYSE	BB	Fri, Jun 27, 2008	120.08	122.12	116.63	120.98
2363	NYSE	BB	Thu, Jun 26, 2008	128.01	128.98	123.00	123.46
2362	NYSE	BB	Wed, Jun 25, 2008	139.97	142.40	137.49	142.34
2361	NYSE	BB	Tue, Jun 24, 2008	143.39	143.99	138.83	140.48
2360	NYSE	BB	Mon, Jun 23, 2008	146.48	147.50	143.00	143.06
2359	NYSE	BB	Fri, Jun 20, 2008	145.76	146.54	142.90	144.56
2358	NYSE	BB	Thu, Jun 19, 2008	144.33	148.13	143.89	147.55
2357	NYSE	BB	Wed, Jun 18, 2008	143.15	144.66	141.92	144.45
2356	NYSE	BB	Tue, Jun 17, 2008	142.92	145.94	140.89	142.16
2355	NYSE	BB	Mon, Jun 16, 2008	133.74	142.12	133.56	140.98
2354	NYSE	BB	Fri, Jun 13, 2008	130.41	133.19	127.63	132.96
2353	NYSE	BB	Thu, Jun 12, 2008	133.34	134.12	128.10	129.59
2352	NYSE	BB	Wed, Jun 11, 2008	135.38	135.79	131.57	131.79
2351	NYSE	BB	Tue, Jun 10, 2008	131.91	135.44	131.14	134.95
2350	NYSE	BB	Mon, Jun 9, 2008	132.76	134.84	127.80	134.12
2349	NYSE	BB	Fri, Jun 6, 2008	133.37	134.59	131.41	131.41
2348	NYSE	BB	Thu, Jun 5, 2008	135.94	137.68	134.80	135.59
2347	NYSE	BB	Wed, Jun 4, 2008	133.00	136.50	132.62	134.29
2346	NYSE	BB	Tue, Jun 3, 2008	135.69	137.61	131.30	133.51
2345	NYSE	BB	Mon, Jun 2, 2008	138.30	138.30	135.38	137.02
2344	NYSE	BB	Fri, May 30, 2008	139.81	140.74	138.60	138.87
2343	NYSE	BB	Thu, May 29, 2008	137.93	140.05	137.51	138.98
2342	NYSE	BB	Wed, May 28, 2008	136.70	137.92	135.38	137.80
2341	NYSE	BB	Tue, May 27, 2008	131.40	135.67	128.82	135.13
2340	NYSE	BB	Fri, May 23, 2008	129.98	132.30	127.86	131.64
2339	NYSE	BB	Thu, May 22, 2008	133.79	133.99	128.54	130.49
2338	NYSE	BB	Wed, May 21, 2008	139.50	140.70	132.58	132.89
2337	NYSE	BB	Tue, May 20, 2008	137.50	138.75	135.67	138.60
2336	NYSE	BB	Mon, May 19, 2008	141.32	143.00	136.40	137.63
2335	NYSE	BB	Fri, May 16, 2008	141.67	142.83	139.97	140.36
2334	NYSE	BB	Thu, May 15, 2008	139.65	140.90	136.41	140.71
2333	NYSE	BB	Wed, May 14, 2008	142.92	144.50	138.20	138.56
2332	NYSE	BB	Tue, May 13, 2008	141.38	141.40	139.17	140.84
2331	NYSE	BB	Mon, May 12, 2008	136.51	143.08	135.65	141.97
2330	NYSE	BB	Fri, May 9, 2008	131.20	134.64	131.11	132.77
2329	NYSE	BB	Thu, May 8, 2008	128.62	132.55	128.28	131.18
2328	NYSE	BB	Wed, May 7, 2008	132.00	134.12	128.62	129.98
2327	NYSE	BB	Tue, May 6, 2008	131.67	133.35	129.39	132.10
2326	NYSE	BB	Mon, May 5, 2008	132.89	135.85	131.73	133.18
2325	NYSE	BB	Fri, May 2, 2008	130.40	132.60	129.48	131.92
2324	NYSE	BB	Thu, May 1, 2008	123.14	128.00	122.70	128.00
2323	NYSE	BB	Wed, Apr 30, 2008	126.20	127.30	120.25	121.63
2322	NYSE	BB	Tue, Apr 29, 2008	121.91	127.58	121.51	126.29
2321	NYSE	BB	Mon, Apr 28, 2008	121.13	123.61	120.29	122.39
2320	NYSE	BB	Fri, Apr 25, 2008	122.30	122.56	117.12	120.04
2319	NYSE	BB	Thu, Apr 24, 2008	121.65	125.26	120.06	123.66
2318	NYSE	BB	Wed, Apr 23, 2008	121.73	122.74	119.65	120.83
2317	NYSE	BB	Tue, Apr 22, 2008	125.03	125.15	118.81	121.33
2316	NYSE	BB	Mon, Apr 21, 2008	123.22	126.60	122.11	126.20
2315	NYSE	BB	Fri, Apr 18, 2008	121.75	124.95	120.51	123.22
2314	NYSE	BB	Thu, Apr 17, 2008	119.49	120.24	117.90	118.63
2313	NYSE	BB	Wed, Apr 16, 2008	117.49	120.86	117.45	120.12
2312	NYSE	BB	Tue, Apr 15, 2008	116.64	117.24	113.67	115.65
2311	NYSE	BB	Mon, Apr 14, 2008	115.95	117.15	114.12	115.47
2310	NYSE	BB	Fri, Apr 11, 2008	118.96	119.77	115.10	115.85
2309	NYSE	BB	Thu, Apr 10, 2008	118.11	121.45	118.00	120.68
2308	NYSE	BB	Wed, Apr 9, 2008	120.33	120.83	117.49	118.16
2307	NYSE	BB	Tue, Apr 8, 2008	116.77	121.02	116.61	120.98
2306	NYSE	BB	Mon, Apr 7, 2008	121.33	121.94	116.66	118.07
2305	NYSE	BB	Fri, Apr 4, 2008	121.96	123.19	119.75	119.99
2304	NYSE	BB	Thu, Apr 3, 2008	118.39	124.03	116.66	122.58
2303	NYSE	BB	Wed, Apr 2, 2008	118.75	120.07	111.90	115.79
2302	NYSE	BB	Tue, Apr 1, 2008	115.17	117.51	113.01	117.48
2301	NYSE	BB	Mon, Mar 31, 2008	116.55	117.00	110.32	112.23
2300	NYSE	BB	Fri, Mar 28, 2008	114.73	116.55	113.71	115.34
2299	NYSE	BB	Thu, Mar 27, 2008	117.08	117.54	111.83	112.15
2298	NYSE	BB	Wed, Mar 26, 2008	115.90	118.35	114.71	118.15
2297	NYSE	BB	Tue, Mar 25, 2008	111.68	117.33	111.30	115.95
2296	NYSE	BB	Mon, Mar 24, 2008	106.88	112.24	106.65	111.83
2295	NYSE	BB	Thu, Mar 20, 2008	101.48	106.14	99.70	104.94
2294	NYSE	BB	Wed, Mar 19, 2008	105.99	106.00	101.12	101.12
2293	NYSE	BB	Tue, Mar 18, 2008	100.30	105.12	100.17	105.00
2292	NYSE	BB	Mon, Mar 17, 2008	97.51	100.39	96.05	98.12
2291	NYSE	BB	Fri, Mar 14, 2008	106.06	106.69	100.20	101.69
2290	NYSE	BB	Thu, Mar 13, 2008	100.05	106.20	98.32	105.65
2289	NYSE	BB	Wed, Mar 12, 2008	100.75	102.89	99.12	101.39
2288	NYSE	BB	Tue, Mar 11, 2008	97.00	100.78	94.55	100.74
2287	NYSE	BB	Mon, Mar 10, 2008	98.22	98.36	93.36	93.59
2286	NYSE	BB	Fri, Mar 7, 2008	96.42	99.92	94.68	98.04
2285	NYSE	BB	Thu, Mar 6, 2008	101.21	103.11	97.82	97.92
2284	NYSE	BB	Wed, Mar 5, 2008	104.49	105.28	100.80	101.73
2283	NYSE	BB	Tue, Mar 4, 2008	100.18	104.75	98.00	104.66
2282	NYSE	BB	Mon, Mar 3, 2008	103.28	104.00	98.03	100.15
2281	NYSE	BB	Fri, Feb 29, 2008	108.27	109.63	103.62	103.80
2280	NYSE	BB	Thu, Feb 28, 2008	110.60	112.26	108.38	109.05
2279	NYSE	BB	Wed, Feb 27, 2008	106.64	112.19	106.51	111.50
2278	NYSE	BB	Tue, Feb 26, 2008	108.03	109.31	105.01	107.75
2277	NYSE	BB	Mon, Feb 25, 2008	107.00	110.49	106.82	108.71
2276	NYSE	BB	Fri, Feb 22, 2008	106.18	107.99	103.35	107.95
2275	NYSE	BB	Thu, Feb 21, 2008	108.82	109.20	105.71	106.69
2274	NYSE	BB	Wed, Feb 20, 2008	92.03	98.10	91.73	97.91
2273	NYSE	BB	Tue, Feb 19, 2008	96.40	97.05	92.18	92.89
2272	NYSE	BB	Fri, Feb 15, 2008	94.22	95.25	93.36	95.19
2271	NYSE	BB	Thu, Feb 14, 2008	96.57	98.15	95.00	95.54
2270	NYSE	BB	Wed, Feb 13, 2008	92.60	96.98	92.48	96.76
2269	NYSE	BB	Tue, Feb 12, 2008	94.35	95.50	90.30	91.50
2268	NYSE	BB	Mon, Feb 11, 2008	91.10	95.00	91.05	94.47
2267	NYSE	BB	Fri, Feb 8, 2008	85.30	90.00	85.10	89.71
2266	NYSE	BB	Thu, Feb 7, 2008	82.07	87.92	81.96	84.95
2265	NYSE	BB	Wed, Feb 6, 2008	89.65	89.86	83.66	84.10
2264	NYSE	BB	Tue, Feb 5, 2008	92.09	93.38	88.03	88.30
2263	NYSE	BB	Mon, Feb 4, 2008	92.84	95.06	91.82	93.17
2262	NYSE	BB	Fri, Feb 1, 2008	94.05	94.69	91.51	92.24
2261	NYSE	BB	Thu, Jan 31, 2008	91.19	94.93	89.75	93.88
2260	NYSE	BB	Wed, Jan 30, 2008	90.86	96.68	90.10	93.83
2259	NYSE	BB	Tue, Jan 29, 2008	93.84	94.07	89.91	91.15
2258	NYSE	BB	Mon, Jan 28, 2008	90.42	93.33	89.76	92.07
2257	NYSE	BB	Fri, Jan 25, 2008	97.95	99.49	91.00	91.05
2256	NYSE	BB	Thu, Jan 24, 2008	89.80	95.17	89.00	95.00
2255	NYSE	BB	Wed, Jan 23, 2008	84.59	88.65	80.61	88.00
2254	NYSE	BB	Tue, Jan 22, 2008	81.43	91.25	80.20	90.08
2253	NYSE	BB	Fri, Jan 18, 2008	88.97	91.48	86.87	88.58
2252	NYSE	BB	Thu, Jan 17, 2008	90.24	92.31	86.53	87.03
2251	NYSE	BB	Wed, Jan 16, 2008	87.09	92.09	85.10	89.30
2250	NYSE	BB	Tue, Jan 15, 2008	94.75	95.13	90.01	90.93
2249	NYSE	BB	Mon, Jan 14, 2008	95.77	97.25	93.40	96.35
2248	NYSE	BB	Fri, Jan 11, 2008	97.96	98.84	92.26	93.70
2247	NYSE	BB	Thu, Jan 10, 2008	96.96	101.38	95.86	100.66
2246	NYSE	BB	Wed, Jan 9, 2008	95.22	98.55	91.19	98.55
2245	NYSE	BB	Tue, Jan 8, 2008	101.23	103.84	95.69	96.44
2244	NYSE	BB	Mon, Jan 7, 2008	103.84	104.97	95.76	99.83
2243	NYSE	BB	Fri, Jan 4, 2008	109.71	110.43	103.28	103.35
2242	NYSE	BB	Thu, Jan 3, 2008	113.71	114.33	112.49	112.82
2241	NYSE	BB	Wed, Jan 2, 2008	114.45	116.05	111.20	113.71
2240	NYSE	BB	Mon, Dec 31, 2007	117.00	117.21	113.28	113.40
2239	NYSE	BB	Fri, Dec 28, 2007	118.28	119.20	115.97	116.94
2238	NYSE	BB	Thu, Dec 27, 2007	117.67	120.98	117.00	117.36
2237	NYSE	BB	Wed, Dec 26, 2007	117.09	120.75	114.37	118.94
2236	NYSE	BB	Mon, Dec 24, 2007	119.27	119.61	117.58	117.98
2235	NYSE	BB	Fri, Dec 21, 2007	122.16	122.16	116.37	118.63
2234	NYSE	BB	Thu, Dec 20, 2007	105.50	108.00	104.26	106.99
2233	NYSE	BB	Wed, Dec 19, 2007	100.87	103.36	100.50	102.13
2232	NYSE	BB	Tue, Dec 18, 2007	102.20	102.66	98.80	100.69
2231	NYSE	BB	Mon, Dec 17, 2007	105.50	106.93	100.05	100.26
2230	NYSE	BB	Fri, Dec 14, 2007	103.84	109.21	103.67	105.98
2229	NYSE	BB	Thu, Dec 13, 2007	99.98	104.50	98.65	104.30
2228	NYSE	BB	Wed, Dec 12, 2007	100.73	101.39	98.33	100.21
2227	NYSE	BB	Tue, Dec 11, 2007	102.84	103.38	97.40	97.89
2226	NYSE	BB	Mon, Dec 10, 2007	103.95	104.80	101.50	102.38
2225	NYSE	BB	Fri, Dec 7, 2007	105.38	105.87	103.02	103.65
2224	NYSE	BB	Thu, Dec 6, 2007	100.10	104.76	98.83	103.88
2223	NYSE	BB	Wed, Dec 5, 2007	106.19	106.85	100.00	100.96
2222	NYSE	BB	Tue, Dec 4, 2007	104.23	107.68	100.04	101.50
2221	NYSE	BB	Mon, Dec 3, 2007	109.42	109.60	104.70	104.75
2220	NYSE	BB	Fri, Nov 30, 2007	124.11	124.50	112.68	113.82
2219	NYSE	BB	Thu, Nov 29, 2007	121.17	123.74	120.54	122.08
2218	NYSE	BB	Wed, Nov 28, 2007	118.00	121.95	117.55	121.35
2217	NYSE	BB	Tue, Nov 27, 2007	113.11	115.91	110.38	115.68
2216	NYSE	BB	Mon, Nov 26, 2007	114.92	117.57	111.10	111.54
2215	NYSE	BB	Fri, Nov 23, 2007	113.05	117.00	111.73	113.85
2214	NYSE	BB	Wed, Nov 21, 2007	107.36	113.99	106.12	111.02
2213	NYSE	BB	Tue, Nov 20, 2007	109.81	115.50	106.03	110.00
2212	NYSE	BB	Mon, Nov 19, 2007	106.30	109.74	104.09	108.21
2211	NYSE	BB	Fri, Nov 16, 2007	104.15	108.15	96.80	107.57
2210	NYSE	BB	Thu, Nov 15, 2007	108.55	110.49	100.50	103.01
2209	NYSE	BB	Wed, Nov 14, 2007	118.24	118.34	109.12	109.95
2208	NYSE	BB	Tue, Nov 13, 2007	107.52	112.89	105.61	112.55
2207	NYSE	BB	Mon, Nov 12, 2007	111.67	113.67	100.01	102.60
2206	NYSE	BB	Fri, Nov 9, 2007	118.44	120.16	111.76	113.22
2205	NYSE	BB	Thu, Nov 8, 2007	133.01	133.48	115.88	124.48
2204	NYSE	BB	Wed, Nov 7, 2007	131.95	137.01	131.80	133.03
2203	NYSE	BB	Tue, Nov 6, 2007	131.62	131.90	128.60	131.04
2202	NYSE	BB	Mon, Nov 5, 2007	125.47	131.47	124.91	127.97
2201	NYSE	BB	Fri, Nov 2, 2007	124.15	127.16	122.55	126.95
2200	NYSE	BB	Thu, Nov 1, 2007	122.64	125.14	121.34	122.08
2199	NYSE	BB	Wed, Oct 31, 2007	122.05	124.51	118.63	124.51
2198	NYSE	BB	Tue, Oct 30, 2007	121.16	122.79	120.56	121.20
2197	NYSE	BB	Mon, Oct 29, 2007	121.61	123.00	118.88	122.06
2196	NYSE	BB	Fri, Oct 26, 2007	121.26	121.64	116.80	119.81
2195	NYSE	BB	Thu, Oct 25, 2007	124.75	125.26	118.03	118.94
2194	NYSE	BB	Wed, Oct 24, 2007	124.31	127.38	118.77	123.90
2193	NYSE	BB	Tue, Oct 23, 2007	116.04	128.36	114.00	124.53
2192	NYSE	BB	Mon, Oct 22, 2007	112.17	115.01	110.73	113.38
2191	NYSE	BB	Fri, Oct 19, 2007	117.33	117.48	113.71	114.97
2190	NYSE	BB	Thu, Oct 18, 2007	113.46	117.92	113.00	117.11
2189	NYSE	BB	Wed, Oct 17, 2007	114.62	114.62	110.11	114.23
2188	NYSE	BB	Tue, Oct 16, 2007	107.23	110.90	106.64	110.09
2187	NYSE	BB	Mon, Oct 15, 2007	114.22	114.90	108.22	109.71
2186	NYSE	BB	Fri, Oct 12, 2007	111.46	114.09	109.87	113.91
2185	NYSE	BB	Thu, Oct 11, 2007	118.52	118.74	105.02	111.00
2184	NYSE	BB	Wed, Oct 10, 2007	115.59	117.78	113.75	116.88
2183	NYSE	BB	Tue, Oct 9, 2007	118.59	118.80	114.26	115.52
2182	NYSE	BB	Mon, Oct 8, 2007	118.17	118.77	114.51	117.65
2181	NYSE	BB	Fri, Oct 5, 2007	107.66	114.76	107.48	113.37
2180	NYSE	BB	Thu, Oct 4, 2007	98.46	100.79	96.77	100.54
2179	NYSE	BB	Wed, Oct 3, 2007	96.20	98.60	95.38	96.28
2178	NYSE	BB	Tue, Oct 2, 2007	97.91	98.15	95.02	96.26
2177	NYSE	BB	Mon, Oct 1, 2007	98.02	100.01	96.51	98.66
2176	NYSE	BB	Fri, Sep 28, 2007	99.47	99.73	96.85	98.55
2175	NYSE	BB	Thu, Sep 27, 2007	100.89	100.98	99.12	99.86
2174	NYSE	BB	Wed, Sep 26, 2007	99.75	100.75	97.95	99.00
2173	NYSE	BB	Tue, Sep 25, 2007	93.78	96.85	93.20	96.82
2172	NYSE	BB	Mon, Sep 24, 2007	94.54	96.35	94.00	94.50
2171	NYSE	BB	Fri, Sep 21, 2007	91.43	93.35	91.26	93.18
2170	NYSE	BB	Thu, Sep 20, 2007	91.86	92.42	89.65	90.23
2169	NYSE	BB	Wed, Sep 19, 2007	92.18	93.24	91.18	91.80
2168	NYSE	BB	Tue, Sep 18, 2007	86.95	91.20	86.27	90.35
2167	NYSE	BB	Mon, Sep 17, 2007	87.27	88.20	85.42	86.27
2166	NYSE	BB	Fri, Sep 14, 2007	86.70	87.99	86.26	87.26
2165	NYSE	BB	Thu, Sep 13, 2007	86.79	88.23	84.77	85.74
2164	NYSE	BB	Wed, Sep 12, 2007	83.75	86.45	83.50	85.45
2163	NYSE	BB	Tue, Sep 11, 2007	83.45	84.09	82.39	83.02
2162	NYSE	BB	Mon, Sep 10, 2007	82.13	83.16	80.25	82.27
2161	NYSE	BB	Fri, Sep 7, 2007	82.10	82.41	80.14	80.48
2160	NYSE	BB	Thu, Sep 6, 2007	84.24	84.31	82.36	83.70
2159	NYSE	BB	Wed, Sep 5, 2007	84.46	85.09	81.63	83.26
2158	NYSE	BB	Tue, Sep 4, 2007	84.52	85.88	83.98	85.34
2157	NYSE	BB	Fri, Aug 31, 2007	85.18	85.87	84.05	85.41
2156	NYSE	BB	Thu, Aug 30, 2007	80.92	85.00	80.00	82.87
2155	NYSE	BB	Wed, Aug 29, 2007	78.71	82.05	78.71	81.82
2154	NYSE	BB	Tue, Aug 28, 2007	80.39	80.40	77.04	77.20
2153	NYSE	BB	Mon, Aug 27, 2007	81.75	81.99	80.57	81.11
2152	NYSE	BB	Fri, Aug 24, 2007	79.55	81.98	78.84	81.86
2151	NYSE	BB	Thu, Aug 23, 2007	82.12	82.12	79.67	80.46
2150	NYSE	BB	Wed, Aug 22, 2007	83.96	84.10	80.88	81.81
2149	NYSE	BB	Tue, Aug 21, 2007	80.41	85.40	79.32	83.95
2148	NYSE	BB	Mon, Aug 20, 2007	74.88	78.89	74.17	78.66
2147	NYSE	BB	Fri, Aug 17, 2007	69.06	73.57	67.91	73.51
2146	NYSE	BB	Thu, Aug 16, 2007	64.68	67.31	61.54	66.01
2145	NYSE	BB	Wed, Aug 15, 2007	68.67	69.58	65.33	65.92
2144	NYSE	BB	Tue, Aug 14, 2007	71.22	71.25	68.25	68.67
2143	NYSE	BB	Mon, Aug 13, 2007	71.00	71.83	69.88	70.60
2142	NYSE	BB	Fri, Aug 10, 2007	70.33	71.66	68.35	69.00
2141	NYSE	BB	Thu, Aug 9, 2007	74.10	75.64	71.85	72.00
2140	NYSE	BB	Wed, Aug 8, 2007	75.18	76.14	74.27	75.34
2139	NYSE	BB	Tue, Aug 7, 2007	72.67	74.65	72.49	74.07
2138	NYSE	BB	Mon, Aug 6, 2007	73.42	73.82	71.17	72.77
2137	NYSE	BB	Fri, Aug 3, 2007	74.25	76.00	72.83	72.83
2136	NYSE	BB	Thu, Aug 2, 2007	72.62	74.74	72.33	74.69
2135	NYSE	BB	Wed, Aug 1, 2007	71.29	72.60	69.83	71.80
2134	NYSE	BB	Tue, Jul 31, 2007	74.75	74.77	71.18	71.33
2133	NYSE	BB	Mon, Jul 30, 2007	72.55	73.80	71.34	73.37
2132	NYSE	BB	Fri, Jul 27, 2007	74.60	75.18	71.83	71.89
2131	NYSE	BB	Thu, Jul 26, 2007	73.83	76.17	73.40	74.55
2130	NYSE	BB	Wed, Jul 25, 2007	74.44	75.30	73.17	75.12
2129	NYSE	BB	Tue, Jul 24, 2007	75.68	75.70	73.11	73.67
2128	NYSE	BB	Mon, Jul 23, 2007	77.23	77.40	75.46	76.58
2127	NYSE	BB	Fri, Jul 20, 2007	78.00	78.00	76.04	76.84
2126	NYSE	BB	Thu, Jul 19, 2007	77.74	78.66	77.38	78.12
2125	NYSE	BB	Wed, Jul 18, 2007	76.41	77.00	75.85	76.81
2124	NYSE	BB	Tue, Jul 17, 2007	75.80	77.22	75.38	76.69
2123	NYSE	BB	Mon, Jul 16, 2007	76.30	78.17	75.44	75.51
2122	NYSE	BB	Fri, Jul 13, 2007	72.00	76.06	71.53	75.84
2121	NYSE	BB	Thu, Jul 12, 2007	70.78	72.31	70.70	71.82
2120	NYSE	BB	Wed, Jul 11, 2007	69.95	70.60	68.77	70.36
2119	NYSE	BB	Tue, Jul 10, 2007	71.04	71.24	69.57	69.75
2118	NYSE	BB	Mon, Jul 9, 2007	72.11	72.58	71.28	71.47
2117	NYSE	BB	Fri, Jul 6, 2007	71.59	72.67	70.87	71.78
2116	NYSE	BB	Thu, Jul 5, 2007	72.15	72.43	69.67	72.06
2115	NYSE	BB	Tue, Jul 3, 2007	71.83	72.30	68.80	69.31
2114	NYSE	BB	Mon, Jul 2, 2007	67.32	71.80	66.36	71.42
2113	NYSE	BB	Fri, Jun 29, 2007	65.29	66.86	63.80	66.66
2112	NYSE	BB	Thu, Jun 28, 2007	54.45	55.38	54.21	55.20
2111	NYSE	BB	Wed, Jun 27, 2007	54.00	54.94	53.10	54.48
2110	NYSE	BB	Tue, Jun 26, 2007	55.82	55.94	54.21	54.43
2109	NYSE	BB	Mon, Jun 25, 2007	57.02	57.07	55.00	55.26
2108	NYSE	BB	Fri, Jun 22, 2007	57.50	57.67	56.19	56.88
2107	NYSE	BB	Thu, Jun 21, 2007	56.41	57.24	56.21	56.99
2106	NYSE	BB	Wed, Jun 20, 2007	57.35	57.50	56.07	56.20
2105	NYSE	BB	Tue, Jun 19, 2007	58.62	58.63	57.21	57.21
2104	NYSE	BB	Mon, Jun 18, 2007	58.22	59.14	58.12	58.68
2103	NYSE	BB	Fri, Jun 15, 2007	57.66	58.00	57.02	57.92
2102	NYSE	BB	Thu, Jun 14, 2007	57.05	57.31	56.53	57.06
2101	NYSE	BB	Wed, Jun 13, 2007	56.97	57.12	55.83	56.93
2100	NYSE	BB	Tue, Jun 12, 2007	55.67	56.45	55.13	55.71
2099	NYSE	BB	Mon, Jun 11, 2007	55.13	56.98	55.09	55.96
2098	NYSE	BB	Fri, Jun 8, 2007	54.69	55.37	53.91	55.22
2097	NYSE	BB	Thu, Jun 7, 2007	55.44	56.21	54.09	54.68
2096	NYSE	BB	Wed, Jun 6, 2007	55.63	55.67	54.70	54.93
2095	NYSE	BB	Tue, Jun 5, 2007	55.75	56.55	55.27	56.09
2094	NYSE	BB	Mon, Jun 4, 2007	54.65	56.00	54.36	55.94
2093	NYSE	BB	Fri, Jun 1, 2007	55.61	55.78	54.82	55.02
2092	NYSE	BB	Thu, May 31, 2007	55.44	56.24	54.79	55.36
2091	NYSE	BB	Wed, May 30, 2007	54.33	55.09	54.25	54.89
2090	NYSE	BB	Tue, May 29, 2007	55.40	55.75	54.61	55.11
2089	NYSE	BB	Fri, May 25, 2007	53.69	55.50	53.40	55.45
2088	NYSE	BB	Thu, May 24, 2007	52.99	54.38	52.84	53.30
2087	NYSE	BB	Wed, May 23, 2007	53.33	53.61	51.85	51.87
2086	NYSE	BB	Tue, May 22, 2007	50.91	53.36	50.68	53.02
2085	NYSE	BB	Mon, May 21, 2007	50.82	51.23	50.55	50.67
2084	NYSE	BB	Fri, May 18, 2007	50.84	50.94	50.22	50.52
2083	NYSE	BB	Thu, May 17, 2007	50.59	50.94	50.13	50.62
2082	NYSE	BB	Wed, May 16, 2007	49.60	50.72	49.23	50.68
2081	NYSE	BB	Tue, May 15, 2007	49.43	50.38	49.19	49.40
2080	NYSE	BB	Mon, May 14, 2007	50.92	51.56	49.12	49.52
2079	NYSE	BB	Fri, May 11, 2007	50.78	51.10	50.20	50.80
2078	NYSE	BB	Thu, May 10, 2007	51.46	51.46	50.30	50.54
2077	NYSE	BB	Wed, May 9, 2007	49.18	51.77	49.17	51.61
2076	NYSE	BB	Tue, May 8, 2007	46.60	48.97	46.50	48.92
2075	NYSE	BB	Mon, May 7, 2007	46.10	46.90	46.08	46.61
2074	NYSE	BB	Fri, May 4, 2007	45.34	46.66	45.26	46.01
2073	NYSE	BB	Thu, May 3, 2007	44.57	45.19	44.53	45.17
2072	NYSE	BB	Wed, May 2, 2007	44.26	44.65	43.98	44.28
2071	NYSE	BB	Tue, May 1, 2007	44.42	44.67	43.78	44.23
2070	NYSE	BB	Mon, Apr 30, 2007	45.00	45.12	43.84	43.86
2069	NYSE	BB	Fri, Apr 27, 2007	44.89	45.00	44.43	44.92
2068	NYSE	BB	Thu, Apr 26, 2007	45.20	45.50	44.93	45.09
2067	NYSE	BB	Wed, Apr 25, 2007	44.44	45.61	44.36	45.18
2066	NYSE	BB	Tue, Apr 24, 2007	44.50	44.60	43.97	44.01
2065	NYSE	BB	Mon, Apr 23, 2007	44.19	44.72	44.00	44.33
2064	NYSE	BB	Fri, Apr 20, 2007	44.58	44.77	43.93	44.20
2063	NYSE	BB	Thu, Apr 19, 2007	44.46	44.66	44.09	44.16
2062	NYSE	BB	Wed, Apr 18, 2007	43.03	45.03	42.93	44.79
2061	NYSE	BB	Tue, Apr 17, 2007	44.23	44.91	43.75	43.76
2060	NYSE	BB	Mon, Apr 16, 2007	44.31	44.50	43.47	44.18
2059	NYSE	BB	Fri, Apr 13, 2007	44.70	44.79	43.94	44.25
2058	NYSE	BB	Thu, Apr 12, 2007	44.99	45.29	44.13	44.70
2057	NYSE	BB	Wed, Apr 11, 2007	49.58	49.65	48.57	48.67
2056	NYSE	BB	Tue, Apr 10, 2007	48.88	49.44	48.72	49.44
2055	NYSE	BB	Mon, Apr 9, 2007	49.20	49.60	48.35	48.75
2054	NYSE	BB	Thu, Apr 5, 2007	47.83	48.63	47.83	48.59
2053	NYSE	BB	Wed, Apr 4, 2007	47.06	47.57	46.87	47.51
2052	NYSE	BB	Tue, Apr 3, 2007	46.00	47.29	45.78	46.94
2051	NYSE	BB	Mon, Apr 2, 2007	45.92	45.98	45.28	45.74
2050	NYSE	BB	Fri, Mar 30, 2007	45.28	45.74	45.01	45.50
2049	NYSE	BB	Thu, Mar 29, 2007	45.67	45.69	44.63	45.28
2048	NYSE	BB	Wed, Mar 28, 2007	45.59	46.26	45.26	45.30
2047	NYSE	BB	Tue, Mar 27, 2007	46.11	46.30	45.43	45.89
2046	NYSE	BB	Mon, Mar 26, 2007	45.97	46.40	45.26	46.33
2045	NYSE	BB	Fri, Mar 23, 2007	45.57	46.03	45.51	45.76
2044	NYSE	BB	Thu, Mar 22, 2007	45.03	45.95	44.93	45.51
2043	NYSE	BB	Wed, Mar 21, 2007	44.05	45.00	43.62	44.97
2042	NYSE	BB	Tue, Mar 20, 2007	44.19	44.27	43.50	43.88
2041	NYSE	BB	Mon, Mar 19, 2007	45.07	45.16	44.28	44.40
2040	NYSE	BB	Fri, Mar 16, 2007	44.90	45.13	44.55	44.83
2039	NYSE	BB	Thu, Mar 15, 2007	45.03	45.17	44.65	45.01
2038	NYSE	BB	Wed, Mar 14, 2007	44.56	45.27	43.80	45.25
2037	NYSE	BB	Tue, Mar 13, 2007	45.29	45.77	44.42	44.43
2036	NYSE	BB	Mon, Mar 12, 2007	44.59	45.63	44.50	45.62
2035	NYSE	BB	Fri, Mar 9, 2007	45.79	45.83	44.22	44.84
2034	NYSE	BB	Thu, Mar 8, 2007	45.43	45.91	44.90	45.52
2033	NYSE	BB	Wed, Mar 7, 2007	45.05	45.38	44.54	45.05
2032	NYSE	BB	Tue, Mar 6, 2007	45.70	45.91	45.08	45.20
2031	NYSE	BB	Mon, Mar 5, 2007	43.90	45.48	43.73	44.84
2030	NYSE	BB	Fri, Mar 2, 2007	46.65	47.10	45.32	45.32
2029	NYSE	BB	Thu, Mar 1, 2007	45.89	47.42	45.60	46.97
2028	NYSE	BB	Wed, Feb 28, 2007	46.72	47.57	46.25	46.87
2027	NYSE	BB	Tue, Feb 27, 2007	47.85	48.42	45.42	46.23
2026	NYSE	BB	Mon, Feb 26, 2007	48.00	49.02	47.77	48.92
2025	NYSE	BB	Fri, Feb 23, 2007	46.61	46.95	46.19	46.67
2024	NYSE	BB	Thu, Feb 22, 2007	47.48	47.49	46.27	46.77
2023	NYSE	BB	Wed, Feb 21, 2007	46.92	47.62	46.47	47.33
2022	NYSE	BB	Tue, Feb 20, 2007	45.89	47.46	45.51	47.21
2021	NYSE	BB	Fri, Feb 16, 2007	45.15	46.35	44.81	46.27
2020	NYSE	BB	Thu, Feb 15, 2007	45.77	46.15	44.93	45.05
2019	NYSE	BB	Wed, Feb 14, 2007	44.77	46.07	44.51	45.86
2018	NYSE	BB	Tue, Feb 13, 2007	44.70	45.15	44.13	44.65
2017	NYSE	BB	Mon, Feb 12, 2007	45.17	45.33	44.21	44.64
2016	NYSE	BB	Fri, Feb 9, 2007	46.06	46.58	44.36	44.74
2015	NYSE	BB	Thu, Feb 8, 2007	45.56	46.33	45.23	46.13
2014	NYSE	BB	Wed, Feb 7, 2007	45.73	46.15	45.05	45.56
2013	NYSE	BB	Tue, Feb 6, 2007	45.52	46.04	44.58	45.87
2012	NYSE	BB	Mon, Feb 5, 2007	44.22	46.10	44.14	45.60
2011	NYSE	BB	Fri, Feb 2, 2007	42.67	44.31	42.20	44.27
2010	NYSE	BB	Thu, Feb 1, 2007	42.83	43.22	42.09	42.46
2009	NYSE	BB	Wed, Jan 31, 2007	41.00	42.73	40.92	42.59
2008	NYSE	BB	Tue, Jan 30, 2007	41.63	41.63	40.83	41.16
2007	NYSE	BB	Mon, Jan 29, 2007	41.69	41.95	41.20	41.54
2006	NYSE	BB	Fri, Jan 26, 2007	42.00	42.07	41.18	41.79
2005	NYSE	BB	Thu, Jan 25, 2007	42.87	42.95	41.78	42.50
2004	NYSE	BB	Wed, Jan 24, 2007	42.30	42.75	41.73	42.59
2003	NYSE	BB	Tue, Jan 23, 2007	40.80	42.37	40.74	42.37
2002	NYSE	BB	Mon, Jan 22, 2007	41.45	41.58	40.18	40.40
2001	NYSE	BB	Fri, Jan 19, 2007	40.62	41.59	39.92	41.45
2000	NYSE	BB	Thu, Jan 18, 2007	42.32	42.69	40.47	40.58
1999	NYSE	BB	Wed, Jan 17, 2007	42.65	42.96	41.17	42.71
1998	NYSE	BB	Tue, Jan 16, 2007	43.72	43.83	42.20	42.57
1997	NYSE	BB	Fri, Jan 12, 2007	44.45	44.83	43.96	44.31
1996	NYSE	BB	Thu, Jan 11, 2007	45.19	45.27	44.22	44.65
1995	NYSE	BB	Wed, Jan 10, 2007	44.16	45.40	43.80	45.03
1994	NYSE	BB	Tue, Jan 9, 2007	47.57	47.67	43.26	43.67
1993	NYSE	BB	Mon, Jan 8, 2007	47.28	48.41	46.61	47.39
1992	NYSE	BB	Fri, Jan 5, 2007	45.50	47.31	45.17	47.10
1991	NYSE	BB	Thu, Jan 4, 2007	42.95	46.31	42.42	46.19
1990	NYSE	BB	Wed, Jan 3, 2007	43.08	44.03	41.70	42.85
1989	NYSE	BB	Fri, Dec 29, 2006	43.27	43.43	42.59	42.59
1988	NYSE	BB	Thu, Dec 28, 2006	43.37	43.65	42.72	43.20
1987	NYSE	BB	Wed, Dec 27, 2006	42.81	43.50	42.54	43.14
1986	NYSE	BB	Tue, Dec 26, 2006	43.33	43.33	42.25	42.54
1985	NYSE	BB	Fri, Dec 22, 2006	46.66	46.70	43.18	43.33
1984	NYSE	BB	Thu, Dec 21, 2006	44.99	45.57	43.87	44.57
1983	NYSE	BB	Wed, Dec 20, 2006	44.30	45.20	44.23	44.92
1982	NYSE	BB	Tue, Dec 19, 2006	44.53	44.66	43.87	44.08
1981	NYSE	BB	Mon, Dec 18, 2006	45.35	46.50	44.84	45.17
1980	NYSE	BB	Fri, Dec 15, 2006	45.12	46.10	44.89	45.00
1979	NYSE	BB	Thu, Dec 14, 2006	43.15	44.90	42.80	44.67
1978	NYSE	BB	Wed, Dec 13, 2006	41.98	42.55	41.20	42.49
1977	NYSE	BB	Tue, Dec 12, 2006	42.28	42.42	41.37	41.55
1976	NYSE	BB	Mon, Dec 11, 2006	42.28	43.19	41.91	42.40
1975	NYSE	BB	Fri, Dec 8, 2006	42.57	43.45	41.78	42.56
1974	NYSE	BB	Thu, Dec 7, 2006	44.22	44.53	42.90	42.92
1973	NYSE	BB	Wed, Dec 6, 2006	45.03	45.41	44.90	45.15
1972	NYSE	BB	Tue, Dec 5, 2006	45.76	45.95	45.03	45.32
1971	NYSE	BB	Mon, Dec 4, 2006	44.96	45.83	44.48	45.45
1970	NYSE	BB	Fri, Dec 1, 2006	46.45	46.45	44.56	45.23
1969	NYSE	BB	Thu, Nov 30, 2006	44.67	46.58	44.67	46.28
1968	NYSE	BB	Wed, Nov 29, 2006	45.12	45.72	43.54	44.72
1967	NYSE	BB	Tue, Nov 28, 2006	44.48	44.96	43.53	44.76
1966	NYSE	BB	Mon, Nov 27, 2006	47.14	47.22	45.02	45.10
1965	NYSE	BB	Fri, Nov 24, 2006	46.27	47.55	46.14	47.19
1964	NYSE	BB	Wed, Nov 22, 2006	46.25	46.66	45.61	46.54
1963	NYSE	BB	Tue, Nov 21, 2006	46.14	46.32	45.34	46.17
1962	NYSE	BB	Mon, Nov 20, 2006	44.98	46.30	44.92	45.80
1961	NYSE	BB	Fri, Nov 17, 2006	44.47	44.88	44.25	44.54
1960	NYSE	BB	Thu, Nov 16, 2006	43.69	45.25	43.51	44.73
1959	NYSE	BB	Wed, Nov 15, 2006	42.83	43.16	42.41	42.81
1958	NYSE	BB	Tue, Nov 14, 2006	42.97	43.17	42.14	43.05
1957	NYSE	BB	Mon, Nov 13, 2006	41.29	42.92	41.11	42.90
1956	NYSE	BB	Fri, Nov 10, 2006	41.87	42.10	39.50	41.37
1955	NYSE	BB	Thu, Nov 9, 2006	41.97	42.99	41.22	41.58
1954	NYSE	BB	Wed, Nov 8, 2006	40.89	41.95	40.77	41.62
1953	NYSE	BB	Tue, Nov 7, 2006	40.26	41.36	40.11	40.92
1952	NYSE	BB	Mon, Nov 6, 2006	39.00	40.25	38.84	40.12
1951	NYSE	BB	Fri, Nov 3, 2006	39.01	39.16	38.29	38.76
1950	NYSE	BB	Thu, Nov 2, 2006	38.62	39.34	38.62	38.86
1949	NYSE	BB	Wed, Nov 1, 2006	39.58	39.63	38.52	38.83
1948	NYSE	BB	Tue, Oct 31, 2006	39.62	39.75	38.87	39.16
1947	NYSE	BB	Mon, Oct 30, 2006	38.53	39.50	38.27	39.47
1946	NYSE	BB	Fri, Oct 27, 2006	39.24	39.35	38.51	38.81
1945	NYSE	BB	Thu, Oct 26, 2006	38.73	39.43	38.20	39.43
1944	NYSE	BB	Wed, Oct 25, 2006	38.99	39.57	38.10	38.80
1943	NYSE	BB	Tue, Oct 24, 2006	37.72	39.10	37.50	38.94
1942	NYSE	BB	Mon, Oct 23, 2006	36.57	38.09	36.44	37.72
1941	NYSE	BB	Fri, Oct 20, 2006	36.87	37.00	36.27	36.67
1940	NYSE	BB	Thu, Oct 19, 2006	36.52	37.19	36.42	36.79
1939	NYSE	BB	Wed, Oct 18, 2006	37.72	37.96	36.45	36.60
1938	NYSE	BB	Tue, Oct 17, 2006	36.83	37.75	36.00	37.40
1937	NYSE	BB	Mon, Oct 16, 2006	37.57	37.57	36.67	36.87
1936	NYSE	BB	Fri, Oct 13, 2006	37.10	38.03	36.68	37.95
1935	NYSE	BB	Thu, Oct 12, 2006	37.52	37.61	36.52	37.01
1934	NYSE	BB	Wed, Oct 11, 2006	37.25	37.53	36.48	37.22
1933	NYSE	BB	Tue, Oct 10, 2006	37.84	38.37	37.02	37.58
1932	NYSE	BB	Mon, Oct 9, 2006	36.67	37.94	36.61	37.87
1931	NYSE	BB	Fri, Oct 6, 2006	36.43	37.50	36.20	36.26
1930	NYSE	BB	Thu, Oct 5, 2006	36.20	36.81	35.67	36.67
1929	NYSE	BB	Wed, Oct 4, 2006	33.92	36.27	33.74	36.27
1928	NYSE	BB	Tue, Oct 3, 2006	33.26	34.16	32.92	34.02
1927	NYSE	BB	Mon, Oct 2, 2006	34.00	34.24	32.92	33.34
1926	NYSE	BB	Fri, Sep 29, 2006	34.07	34.83	33.91	34.22
1925	NYSE	BB	Thu, Sep 28, 2006	28.73	29.16	28.36	28.69
1924	NYSE	BB	Wed, Sep 27, 2006	29.03	29.15	28.27	28.73
1923	NYSE	BB	Tue, Sep 26, 2006	29.33	29.66	28.99	29.24
1922	NYSE	BB	Mon, Sep 25, 2006	29.14	29.37	28.37	29.27
1921	NYSE	BB	Fri, Sep 22, 2006	29.04	29.15	28.66	28.95
1920	NYSE	BB	Thu, Sep 21, 2006	29.67	29.67	28.91	29.10
1919	NYSE	BB	Wed, Sep 20, 2006	28.50	29.70	28.45	29.63
1918	NYSE	BB	Tue, Sep 19, 2006	28.50	28.86	28.25	28.33
1917	NYSE	BB	Mon, Sep 18, 2006	28.30	28.83	27.79	28.08
1916	NYSE	BB	Fri, Sep 15, 2006	28.57	29.18	28.26	28.42
1915	NYSE	BB	Thu, Sep 14, 2006	27.70	28.38	27.68	28.29
1914	NYSE	BB	Wed, Sep 13, 2006	27.59	28.12	27.55	27.81
1913	NYSE	BB	Tue, Sep 12, 2006	27.38	27.93	27.27	27.67
1912	NYSE	BB	Mon, Sep 11, 2006	26.48	27.31	26.24	26.81
1911	NYSE	BB	Fri, Sep 8, 2006	26.33	26.69	26.06	26.67
1910	NYSE	BB	Thu, Sep 7, 2006	26.33	26.83	25.84	26.23
1909	NYSE	BB	Wed, Sep 6, 2006	26.99	27.15	26.54	26.60
1908	NYSE	BB	Tue, Sep 5, 2006	27.43	27.51	26.99	27.36
1907	NYSE	BB	Fri, Sep 1, 2006	27.59	27.68	27.05	27.31
1906	NYSE	BB	Thu, Aug 31, 2006	27.42	27.67	27.17	27.50
1905	NYSE	BB	Wed, Aug 30, 2006	27.61	28.16	27.19	27.33
1904	NYSE	BB	Tue, Aug 29, 2006	27.58	27.65	26.98	27.58
1903	NYSE	BB	Mon, Aug 28, 2006	27.39	27.91	27.19	27.60
1902	NYSE	BB	Fri, Aug 25, 2006	26.79	27.67	26.79	27.47
1901	NYSE	BB	Thu, Aug 24, 2006	26.56	26.74	26.06	26.74
1900	NYSE	BB	Wed, Aug 23, 2006	26.65	26.91	26.13	26.34
1899	NYSE	BB	Tue, Aug 22, 2006	26.09	26.99	26.09	26.60
1898	NYSE	BB	Mon, Aug 21, 2006	26.41	26.45	25.87	26.22
1897	NYSE	BB	Fri, Aug 18, 2006	26.64	26.74	26.12	26.67
1896	NYSE	BB	Thu, Aug 17, 2006	26.00	27.08	25.94	26.60
1895	NYSE	BB	Wed, Aug 16, 2006	25.01	25.92	24.88	25.91
1894	NYSE	BB	Tue, Aug 15, 2006	24.66	24.90	24.37	24.87
1893	NYSE	BB	Mon, Aug 14, 2006	24.83	24.83	24.27	24.35
1892	NYSE	BB	Fri, Aug 11, 2006	24.49	24.99	24.30	24.62
1891	NYSE	BB	Thu, Aug 10, 2006	22.94	24.83	22.91	24.71
1890	NYSE	BB	Wed, Aug 9, 2006	22.82	23.32	22.78	22.86
1889	NYSE	BB	Tue, Aug 8, 2006	22.39	22.75	22.28	22.58
1888	NYSE	BB	Mon, Aug 7, 2006	22.00	22.58	21.96	22.33
1887	NYSE	BB	Fri, Aug 4, 2006	21.77	22.41	21.77	22.04
1886	NYSE	BB	Thu, Aug 3, 2006	21.31	21.70	21.17	21.62
1885	NYSE	BB	Wed, Aug 2, 2006	21.33	21.63	21.26	21.45
1884	NYSE	BB	Tue, Aug 1, 2006	21.78	21.80	21.00	21.19
1883	NYSE	BB	Mon, Jul 31, 2006	21.85	21.98	21.75	21.88
1882	NYSE	BB	Fri, Jul 28, 2006	21.82	22.00	21.73	21.93
1881	NYSE	BB	Thu, Jul 27, 2006	21.94	21.94	21.49	21.62
1880	NYSE	BB	Wed, Jul 26, 2006	21.85	22.08	21.60	21.79
1879	NYSE	BB	Tue, Jul 25, 2006	21.69	21.95	21.35	21.89
1878	NYSE	BB	Mon, Jul 24, 2006	20.81	21.72	20.81	21.68
1877	NYSE	BB	Fri, Jul 21, 2006	21.29	21.42	20.71	20.79
1876	NYSE	BB	Thu, Jul 20, 2006	21.51	21.99	21.38	21.41
1875	NYSE	BB	Wed, Jul 19, 2006	21.52	21.83	21.27	21.47
1874	NYSE	BB	Tue, Jul 18, 2006	20.90	21.69	20.77	21.65
1873	NYSE	BB	Mon, Jul 17, 2006	21.00	21.32	20.75	20.90
1872	NYSE	BB	Fri, Jul 14, 2006	21.57	21.66	20.93	21.10
1871	NYSE	BB	Thu, Jul 13, 2006	21.98	22.02	21.35	21.62
1870	NYSE	BB	Wed, Jul 12, 2006	22.34	22.57	22.12	22.15
1869	NYSE	BB	Tue, Jul 11, 2006	22.58	22.59	21.92	22.45
1868	NYSE	BB	Mon, Jul 10, 2006	23.33	23.43	22.43	22.70
1867	NYSE	BB	Fri, Jul 7, 2006	23.04	23.40	22.96	23.33
1866	NYSE	BB	Thu, Jul 6, 2006	23.33	23.35	22.87	23.07
1865	NYSE	BB	Wed, Jul 5, 2006	23.57	23.70	23.29	23.32
1864	NYSE	BB	Mon, Jul 3, 2006	23.21	23.83	23.21	23.80
1863	NYSE	BB	Fri, Jun 30, 2006	23.26	23.39	22.51	23.26
1862	NYSE	BB	Thu, Jun 29, 2006	22.00	22.07	21.35	22.00
1861	NYSE	BB	Wed, Jun 28, 2006	21.80	21.92	21.50	21.91
1860	NYSE	BB	Tue, Jun 27, 2006	22.35	22.42	21.66	21.77
1859	NYSE	BB	Mon, Jun 26, 2006	21.92	22.39	21.89	22.22
1858	NYSE	BB	Fri, Jun 23, 2006	21.47	22.16	21.41	21.93
1857	NYSE	BB	Thu, Jun 22, 2006	21.13	21.55	21.12	21.47
1856	NYSE	BB	Wed, Jun 21, 2006	20.79	20.99	20.62	20.95
1855	NYSE	BB	Tue, Jun 20, 2006	20.68	20.82	20.47	20.68
1854	NYSE	BB	Mon, Jun 19, 2006	21.38	21.63	20.55	20.74
1853	NYSE	BB	Fri, Jun 16, 2006	21.36	21.37	20.93	21.23
1852	NYSE	BB	Thu, Jun 15, 2006	21.02	21.67	20.61	21.48
1851	NYSE	BB	Wed, Jun 14, 2006	20.96	21.06	20.36	20.89
1850	NYSE	BB	Tue, Jun 13, 2006	21.01	21.12	20.34	20.80
1849	NYSE	BB	Mon, Jun 12, 2006	21.70	21.86	21.00	21.06
1848	NYSE	BB	Fri, Jun 9, 2006	21.85	22.17	21.67	21.69
1847	NYSE	BB	Thu, Jun 8, 2006	21.66	22.13	21.15	21.75
1846	NYSE	BB	Wed, Jun 7, 2006	21.55	21.93	21.33	21.65
1845	NYSE	BB	Tue, Jun 6, 2006	21.92	21.95	21.26	21.56
1844	NYSE	BB	Mon, Jun 5, 2006	22.58	22.60	21.67	21.73
1843	NYSE	BB	Fri, Jun 2, 2006	22.37	22.96	22.22	22.61
1842	NYSE	BB	Thu, Jun 1, 2006	21.65	22.12	21.27	21.97
1841	NYSE	BB	Wed, May 31, 2006	22.06	22.42	21.52	21.63
1840	NYSE	BB	Tue, May 30, 2006	21.45	22.08	21.43	21.60
1839	NYSE	BB	Fri, May 26, 2006	21.56	21.62	21.24	21.53
1838	NYSE	BB	Thu, May 25, 2006	21.68	21.90	20.98	21.53
1837	NYSE	BB	Wed, May 24, 2006	21.81	21.85	21.17	21.47
1836	NYSE	BB	Tue, May 23, 2006	22.36	22.60	21.82	21.89
1835	NYSE	BB	Mon, May 22, 2006	22.39	22.85	21.58	21.89
1834	NYSE	BB	Fri, May 19, 2006	22.99	23.23	22.23	22.50
1833	NYSE	BB	Thu, May 18, 2006	23.47	23.71	23.01	23.08
1832	NYSE	BB	Wed, May 17, 2006	23.41	23.64	23.13	23.38
1831	NYSE	BB	Tue, May 16, 2006	23.92	24.07	23.33	23.71
1830	NYSE	BB	Mon, May 15, 2006	24.59	24.72	23.43	23.55
1829	NYSE	BB	Fri, May 12, 2006	24.36	24.79	24.05	24.75
1828	NYSE	BB	Thu, May 11, 2006	24.88	25.00	24.08	24.36
1827	NYSE	BB	Wed, May 10, 2006	25.38	25.42	24.50	24.56
1826	NYSE	BB	Tue, May 9, 2006	26.26	26.26	25.41	25.48
1825	NYSE	BB	Mon, May 8, 2006	25.09	25.31	24.76	25.05
1824	NYSE	BB	Fri, May 5, 2006	24.91	25.28	24.91	25.17
1823	NYSE	BB	Thu, May 4, 2006	24.86	25.13	24.70	24.94
1822	NYSE	BB	Wed, May 3, 2006	24.80	25.13	24.38	24.98
1821	NYSE	BB	Tue, May 2, 2006	24.48	24.94	24.17	24.81
1820	NYSE	BB	Mon, May 1, 2006	25.60	25.98	24.03	24.34
1819	NYSE	BB	Fri, Apr 28, 2006	26.00	26.39	25.53	25.54
1818	NYSE	BB	Thu, Apr 27, 2006	25.74	26.27	25.56	26.08
1817	NYSE	BB	Wed, Apr 26, 2006	26.17	26.34	25.69	25.73
1816	NYSE	BB	Tue, Apr 25, 2006	25.49	26.23	25.38	26.16
1815	NYSE	BB	Mon, Apr 24, 2006	25.38	25.57	25.12	25.36
1814	NYSE	BB	Fri, Apr 21, 2006	25.60	25.70	25.18	25.30
1813	NYSE	BB	Thu, Apr 20, 2006	25.85	26.00	25.33	25.50
1812	NYSE	BB	Wed, Apr 19, 2006	25.68	25.94	25.47	25.89
1811	NYSE	BB	Tue, Apr 18, 2006	25.10	25.82	25.10	25.70
1810	NYSE	BB	Mon, Apr 17, 2006	25.35	25.50	24.86	24.99
1809	NYSE	BB	Thu, Apr 13, 2006	25.30	25.56	25.16	25.46
1808	NYSE	BB	Wed, Apr 12, 2006	25.51	25.82	25.20	25.26
1807	NYSE	BB	Tue, Apr 11, 2006	25.97	26.11	25.35	25.55
1806	NYSE	BB	Mon, Apr 10, 2006	26.29	26.50	25.77	26.04
1805	NYSE	BB	Fri, Apr 7, 2006	26.85	27.22	26.45	26.59
1804	NYSE	BB	Thu, Apr 6, 2006	28.33	28.42	27.69	28.13
1803	NYSE	BB	Wed, Apr 5, 2006	28.69	29.37	28.48	28.52
1802	NYSE	BB	Tue, Apr 4, 2006	28.05	28.91	28.05	28.76
1801	NYSE	BB	Mon, Apr 3, 2006	28.55	28.62	28.13	28.48
1800	NYSE	BB	Fri, Mar 31, 2006	28.66	28.77	27.93	28.29
1799	NYSE	BB	Thu, Mar 30, 2006	28.23	28.90	28.14	28.33
1798	NYSE	BB	Wed, Mar 29, 2006	27.53	28.25	27.46	28.13
1797	NYSE	BB	Tue, Mar 28, 2006	27.93	28.19	27.20	27.51
1796	NYSE	BB	Mon, Mar 27, 2006	27.89	28.30	27.83	27.88
1795	NYSE	BB	Fri, Mar 24, 2006	28.14	28.44	27.83	27.97
1794	NYSE	BB	Thu, Mar 23, 2006	28.00	28.33	27.74	28.26
1793	NYSE	BB	Wed, Mar 22, 2006	28.35	28.63	27.75	27.89
1792	NYSE	BB	Tue, Mar 21, 2006	28.74	29.69	28.67	28.77
1791	NYSE	BB	Mon, Mar 20, 2006	28.84	29.13	28.37	28.72
1790	NYSE	BB	Fri, Mar 17, 2006	28.66	29.56	28.29	28.92
1789	NYSE	BB	Thu, Mar 16, 2006	29.82	30.18	28.50	28.58
1788	NYSE	BB	Wed, Mar 15, 2006	27.83	29.60	27.79	29.57
1787	NYSE	BB	Tue, Mar 14, 2006	26.86	27.67	26.83	27.66
1786	NYSE	BB	Mon, Mar 13, 2006	26.92	27.04	26.62	26.99
1785	NYSE	BB	Fri, Mar 10, 2006	26.85	27.08	26.62	26.87
1784	NYSE	BB	Thu, Mar 9, 2006	26.65	26.83	26.37	26.65
1783	NYSE	BB	Wed, Mar 8, 2006	27.07	27.24	26.44	26.47
1782	NYSE	BB	Tue, Mar 7, 2006	27.33	27.57	26.86	27.26
1781	NYSE	BB	Mon, Mar 6, 2006	27.05	27.81	26.75	27.59
1780	NYSE	BB	Fri, Mar 3, 2006	23.65	24.21	23.44	23.97
1779	NYSE	BB	Thu, Mar 2, 2006	23.59	23.89	23.34	23.80
1778	NYSE	BB	Wed, Mar 1, 2006	23.65	24.11	23.31	23.68
1777	NYSE	BB	Tue, Feb 28, 2006	23.81	23.98	23.48	23.51
1776	NYSE	BB	Mon, Feb 27, 2006	24.55	24.67	23.75	23.97
1775	NYSE	BB	Fri, Feb 24, 2006	23.16	26.13	23.02	24.68
1774	NYSE	BB	Thu, Feb 23, 2006	24.33	24.37	22.97	23.18
1773	NYSE	BB	Wed, Feb 22, 2006	25.36	25.40	24.30	24.38
1772	NYSE	BB	Tue, Feb 21, 2006	24.53	25.33	24.27	24.72
1771	NYSE	BB	Fri, Feb 17, 2006	23.44	24.38	23.33	24.08
1770	NYSE	BB	Thu, Feb 16, 2006	23.16	23.79	23.10	23.53
1769	NYSE	BB	Wed, Feb 15, 2006	22.88	23.16	22.75	23.01
1768	NYSE	BB	Tue, Feb 14, 2006	22.86	23.12	22.65	22.89
1767	NYSE	BB	Mon, Feb 13, 2006	22.69	23.08	22.64	22.78
1766	NYSE	BB	Fri, Feb 10, 2006	23.23	23.59	22.81	23.36
1765	NYSE	BB	Thu, Feb 9, 2006	23.78	24.25	23.19	23.21
1764	NYSE	BB	Wed, Feb 8, 2006	23.29	23.45	22.58	22.88
1763	NYSE	BB	Tue, Feb 7, 2006	23.57	23.77	22.90	23.02
1762	NYSE	BB	Mon, Feb 6, 2006	23.51	24.10	23.51	23.56
1761	NYSE	BB	Fri, Feb 3, 2006	23.92	23.96	23.45	23.56
1760	NYSE	BB	Thu, Feb 2, 2006	25.07	25.07	23.75	24.00
1759	NYSE	BB	Wed, Feb 1, 2006	22.34	24.89	22.34	24.54
1758	NYSE	BB	Tue, Jan 31, 2006	22.29	22.55	22.03	22.51
1757	NYSE	BB	Mon, Jan 30, 2006	22.42	22.91	22.12	22.27
1756	NYSE	BB	Fri, Jan 27, 2006	22.12	22.33	21.61	21.92
1755	NYSE	BB	Thu, Jan 26, 2006	21.81	21.98	21.50	21.98
1754	NYSE	BB	Wed, Jan 25, 2006	21.95	21.95	21.34	21.65
1753	NYSE	BB	Tue, Jan 24, 2006	21.42	22.07	21.30	21.70
1752	NYSE	BB	Mon, Jan 23, 2006	22.35	22.43	20.95	21.42
1751	NYSE	BB	Fri, Jan 20, 2006	23.08	23.30	22.19	22.21
1750	NYSE	BB	Thu, Jan 19, 2006	22.88	23.33	22.72	23.14
1749	NYSE	BB	Wed, Jan 18, 2006	22.26	22.96	22.17	22.67
1748	NYSE	BB	Tue, Jan 17, 2006	23.02	23.06	22.28	22.58
1747	NYSE	BB	Fri, Jan 13, 2006	23.39	23.42	22.92	23.10
1746	NYSE	BB	Thu, Jan 12, 2006	23.71	24.33	23.20	23.30
1745	NYSE	BB	Wed, Jan 11, 2006	23.97	23.99	23.54	23.73
1744	NYSE	BB	Tue, Jan 10, 2006	23.83	24.18	23.51	23.89
1743	NYSE	BB	Mon, Jan 9, 2006	24.08	24.70	23.87	24.44
1742	NYSE	BB	Fri, Jan 6, 2006	23.38	24.50	23.37	24.12
1741	NYSE	BB	Thu, Jan 5, 2006	22.89	23.21	22.75	23.06
1740	NYSE	BB	Wed, Jan 4, 2006	22.18	23.14	21.92	22.93
1739	NYSE	BB	Tue, Jan 3, 2006	22.20	22.36	21.67	22.20
1738	NYSE	BB	Fri, Dec 30, 2005	22.38	22.42	22.00	22.00
1737	NYSE	BB	Thu, Dec 29, 2005	22.38	22.64	22.32	22.37
1736	NYSE	BB	Wed, Dec 28, 2005	22.37	22.56	22.23	22.39
1735	NYSE	BB	Tue, Dec 27, 2005	22.50	22.75	22.12	22.36
1734	NYSE	BB	Fri, Dec 23, 2005	22.67	22.94	22.27	22.44
1733	NYSE	BB	Thu, Dec 22, 2005	21.67	23.14	21.34	22.77
1732	NYSE	BB	Wed, Dec 21, 2005	20.86	20.89	20.38	20.59
1731	NYSE	BB	Tue, Dec 20, 2005	21.32	21.39	20.64	20.69
1730	NYSE	BB	Mon, Dec 19, 2005	21.06	21.77	20.99	21.00
1729	NYSE	BB	Fri, Dec 16, 2005	21.72	21.72	20.53	20.89
1728	NYSE	BB	Thu, Dec 15, 2005	21.70	21.81	21.52	21.58
1727	NYSE	BB	Wed, Dec 14, 2005	21.60	21.84	21.36	21.71
1726	NYSE	BB	Tue, Dec 13, 2005	21.58	21.86	21.41	21.51
1725	NYSE	BB	Mon, Dec 12, 2005	21.63	22.28	21.60	21.74
1724	NYSE	BB	Fri, Dec 9, 2005	20.45	21.71	19.72	21.38
1723	NYSE	BB	Thu, Dec 8, 2005	21.05	21.11	20.15	20.25
1722	NYSE	BB	Wed, Dec 7, 2005	20.45	20.65	19.91	20.53
1721	NYSE	BB	Tue, Dec 6, 2005	21.12	21.35	20.63	20.65
1720	NYSE	BB	Mon, Dec 5, 2005	21.50	21.82	20.92	20.99
1719	NYSE	BB	Fri, Dec 2, 2005	21.80	22.05	21.25	21.50
1718	NYSE	BB	Thu, Dec 1, 2005	20.22	21.88	20.22	21.67
1717	NYSE	BB	Wed, Nov 30, 2005	21.66	21.93	19.93	20.38
1716	NYSE	BB	Tue, Nov 29, 2005	21.79	22.03	21.60	21.64
1715	NYSE	BB	Mon, Nov 28, 2005	22.23	22.26	21.75	21.83
1714	NYSE	BB	Fri, Nov 25, 2005	22.02	22.31	21.85	22.15
1713	NYSE	BB	Wed, Nov 23, 2005	20.87	22.26	20.70	22.09
1712	NYSE	BB	Tue, Nov 22, 2005	22.06	22.54	21.71	22.36
1711	NYSE	BB	Mon, Nov 21, 2005	22.00	23.15	21.49	22.50
1710	NYSE	BB	Fri, Nov 18, 2005	22.34	22.49	21.83	22.05
1709	NYSE	BB	Thu, Nov 17, 2005	21.71	22.32	21.62	22.29
1708	NYSE	BB	Wed, Nov 16, 2005	21.78	22.14	21.35	21.56
1707	NYSE	BB	Tue, Nov 15, 2005	22.28	22.74	22.12	22.50
1706	NYSE	BB	Mon, Nov 14, 2005	22.24	22.60	22.17	22.44
1705	NYSE	BB	Fri, Nov 11, 2005	21.76	22.68	21.63	22.26
1704	NYSE	BB	Thu, Nov 10, 2005	20.41	22.11	20.38	21.95
1703	NYSE	BB	Wed, Nov 9, 2005	21.17	21.48	19.99	20.41
1702	NYSE	BB	Tue, Nov 8, 2005	21.77	22.03	21.11	21.29
1701	NYSE	BB	Mon, Nov 7, 2005	21.10	21.85	20.83	21.70
1700	NYSE	BB	Fri, Nov 4, 2005	20.31	21.29	20.31	20.97
1699	NYSE	BB	Thu, Nov 3, 2005	20.66	20.66	20.21	20.37
1698	NYSE	BB	Wed, Nov 2, 2005	20.47	20.66	20.18	20.42
1697	NYSE	BB	Tue, Nov 1, 2005	20.43	21.04	20.10	20.17
1696	NYSE	BB	Mon, Oct 31, 2005	20.60	21.04	20.02	20.50
1695	NYSE	BB	Fri, Oct 28, 2005	20.52	20.86	20.14	20.80
1694	NYSE	BB	Thu, Oct 27, 2005	19.84	20.68	19.63	20.48
1693	NYSE	BB	Wed, Oct 26, 2005	19.07	19.48	17.30	19.44
1692	NYSE	BB	Tue, Oct 25, 2005	19.49	19.73	19.04	19.13
1691	NYSE	BB	Mon, Oct 24, 2005	20.64	20.82	19.83	20.04
1690	NYSE	BB	Fri, Oct 21, 2005	21.62	21.66	19.49	20.78
1689	NYSE	BB	Thu, Oct 20, 2005	21.76	21.94	21.38	21.55
1688	NYSE	BB	Wed, Oct 19, 2005	21.50	21.98	21.40	21.73
1687	NYSE	BB	Tue, Oct 18, 2005	21.68	21.74	21.31	21.53
1686	NYSE	BB	Mon, Oct 17, 2005	21.44	21.92	21.28	21.66
1685	NYSE	BB	Fri, Oct 14, 2005	21.48	21.66	21.07	21.34
1684	NYSE	BB	Thu, Oct 13, 2005	21.31	22.14	21.00	21.81
1683	NYSE	BB	Wed, Oct 12, 2005	21.27	21.81	21.04	21.35
1682	NYSE	BB	Tue, Oct 11, 2005	21.43	21.78	20.92	21.01
1681	NYSE	BB	Mon, Oct 10, 2005	21.53	21.83	21.11	21.44
1680	NYSE	BB	Fri, Oct 7, 2005	22.83	22.85	20.00	21.52
1679	NYSE	BB	Thu, Oct 6, 2005	22.25	22.44	21.83	22.32
1678	NYSE	BB	Wed, Oct 5, 2005	22.02	22.41	21.88	22.23
1677	NYSE	BB	Tue, Oct 4, 2005	22.66	22.67	21.49	21.93
1676	NYSE	BB	Mon, Oct 3, 2005	22.97	23.09	22.58	22.70
1675	NYSE	BB	Fri, Sep 30, 2005	23.36	23.42	22.62	22.77
1674	NYSE	BB	Thu, Sep 29, 2005	24.19	24.28	22.80	23.33
1673	NYSE	BB	Wed, Sep 28, 2005	26.01	26.16	25.61	25.75
1672	NYSE	BB	Tue, Sep 27, 2005	25.85	26.37	25.58	25.81
1671	NYSE	BB	Mon, Sep 26, 2005	26.06	26.53	25.76	25.86
1670	NYSE	BB	Fri, Sep 23, 2005	25.32	26.30	25.25	26.22
1669	NYSE	BB	Thu, Sep 22, 2005	25.53	25.85	25.14	25.53
1668	NYSE	BB	Wed, Sep 21, 2005	25.25	25.77	24.97	25.55
1667	NYSE	BB	Tue, Sep 20, 2005	25.90	26.04	25.11	25.15
1666	NYSE	BB	Mon, Sep 19, 2005	26.28	26.28	25.80	25.90
1665	NYSE	BB	Fri, Sep 16, 2005	26.05	26.53	26.02	26.29
1664	NYSE	BB	Thu, Sep 15, 2005	26.71	26.71	26.02	26.07
1663	NYSE	BB	Wed, Sep 14, 2005	27.20	27.25	26.64	26.69
1662	NYSE	BB	Tue, Sep 13, 2005	26.65	27.50	26.59	27.20
1661	NYSE	BB	Mon, Sep 12, 2005	27.06	27.16	26.50	26.51
1660	NYSE	BB	Fri, Sep 9, 2005	26.28	26.87	26.13	26.86
1659	NYSE	BB	Thu, Sep 8, 2005	26.32	26.69	26.20	26.26
1658	NYSE	BB	Wed, Sep 7, 2005	26.10	26.58	25.93	26.48
1657	NYSE	BB	Tue, Sep 6, 2005	26.79	26.85	26.00	26.10
1656	NYSE	BB	Fri, Sep 2, 2005	26.84	26.86	26.40	26.57
1655	NYSE	BB	Thu, Sep 1, 2005	26.15	27.06	26.14	26.84
1654	NYSE	BB	Wed, Aug 31, 2005	25.82	26.28	25.51	26.10
1653	NYSE	BB	Tue, Aug 30, 2005	25.75	25.77	25.34	25.62
1652	NYSE	BB	Mon, Aug 29, 2005	25.42	25.96	25.31	25.83
1651	NYSE	BB	Fri, Aug 26, 2005	25.97	26.08	25.47	25.73
1650	NYSE	BB	Thu, Aug 25, 2005	25.40	26.33	25.29	26.11
1649	NYSE	BB	Wed, Aug 24, 2005	25.61	26.16	25.23	25.32
1648	NYSE	BB	Tue, Aug 23, 2005	25.62	25.80	25.06	25.59
1647	NYSE	BB	Mon, Aug 22, 2005	24.35	26.21	24.25	25.83
1646	NYSE	BB	Fri, Aug 19, 2005	23.36	24.43	23.25	24.43
1645	NYSE	BB	Thu, Aug 18, 2005	23.20	23.40	23.13	23.35
1644	NYSE	BB	Wed, Aug 17, 2005	23.07	23.56	23.00	23.34
1643	NYSE	BB	Tue, Aug 16, 2005	23.17	23.34	22.93	23.00
1642	NYSE	BB	Mon, Aug 15, 2005	23.07	23.34	22.93	23.25
1641	NYSE	BB	Fri, Aug 12, 2005	23.00	23.10	22.74	23.00
1640	NYSE	BB	Thu, Aug 11, 2005	23.09	23.24	22.84	23.11
1639	NYSE	BB	Wed, Aug 10, 2005	23.30	23.45	22.88	23.03
1638	NYSE	BB	Tue, Aug 9, 2005	23.14	23.31	23.06	23.18
1637	NYSE	BB	Mon, Aug 8, 2005	23.10	23.32	22.37	22.97
1636	NYSE	BB	Fri, Aug 5, 2005	23.14	23.43	22.95	22.99
1635	NYSE	BB	Thu, Aug 4, 2005	23.48	23.55	23.13	23.22
1634	NYSE	BB	Wed, Aug 3, 2005	23.97	24.00	23.50	23.64
1633	NYSE	BB	Tue, Aug 2, 2005	23.56	24.52	22.73	24.00
1632	NYSE	BB	Mon, Aug 1, 2005	23.72	23.72	23.41	23.43
1631	NYSE	BB	Fri, Jul 29, 2005	23.75	23.92	23.46	23.55
1630	NYSE	BB	Thu, Jul 28, 2005	23.84	23.95	23.66	23.83
1629	NYSE	BB	Wed, Jul 27, 2005	23.45	23.57	22.98	23.34
1628	NYSE	BB	Tue, Jul 26, 2005	22.77	23.55	22.42	23.38
1627	NYSE	BB	Mon, Jul 25, 2005	23.70	23.73	22.59	22.67
1626	NYSE	BB	Fri, Jul 22, 2005	23.72	23.82	23.22	23.79
1625	NYSE	BB	Thu, Jul 21, 2005	24.04	24.06	23.35	23.55
1624	NYSE	BB	Wed, Jul 20, 2005	23.75	24.46	23.58	24.30
1623	NYSE	BB	Tue, Jul 19, 2005	23.87	24.00	23.49	23.87
1622	NYSE	BB	Mon, Jul 18, 2005	23.98	24.11	23.60	23.65
1621	NYSE	BB	Fri, Jul 15, 2005	24.08	24.24	23.77	24.09
1620	NYSE	BB	Thu, Jul 14, 2005	23.62	24.27	23.44	24.23
1619	NYSE	BB	Wed, Jul 13, 2005	23.87	24.11	23.24	23.37
1618	NYSE	BB	Tue, Jul 12, 2005	23.77	24.20	23.65	23.90
1617	NYSE	BB	Mon, Jul 11, 2005	24.00	24.07	23.56	23.86
1616	NYSE	BB	Fri, Jul 8, 2005	24.25	24.41	24.05	24.19
1615	NYSE	BB	Thu, Jul 7, 2005	23.97	24.31	23.91	24.25
1614	NYSE	BB	Wed, Jul 6, 2005	24.48	24.74	24.11	24.19
1613	NYSE	BB	Tue, Jul 5, 2005	24.02	24.82	24.01	24.63
1612	NYSE	BB	Fri, Jul 1, 2005	24.76	24.93	24.30	24.43
1611	NYSE	BB	Thu, Jun 30, 2005	24.07	25.15	23.80	24.60
1610	NYSE	BB	Wed, Jun 29, 2005	25.74	26.03	25.25	25.30
1609	NYSE	BB	Tue, Jun 28, 2005	25.33	25.92	25.15	25.53
1608	NYSE	BB	Mon, Jun 27, 2005	25.80	25.91	25.08	25.15
1607	NYSE	BB	Fri, Jun 24, 2005	26.00	26.23	25.54	25.70
1606	NYSE	BB	Thu, Jun 23, 2005	26.63	27.20	25.85	25.87
1605	NYSE	BB	Wed, Jun 22, 2005	24.75	26.54	24.67	26.12
1604	NYSE	BB	Tue, Jun 21, 2005	24.88	24.92	24.62	24.69
1603	NYSE	BB	Mon, Jun 20, 2005	24.95	25.17	24.56	24.67
1602	NYSE	BB	Fri, Jun 17, 2005	24.92	24.93	24.36	24.67
1601	NYSE	BB	Thu, Jun 16, 2005	24.02	24.95	23.95	24.59
1600	NYSE	BB	Wed, Jun 15, 2005	24.32	24.43	23.62	24.00
1599	NYSE	BB	Tue, Jun 14, 2005	24.15	24.53	23.85	24.15
1598	NYSE	BB	Mon, Jun 13, 2005	23.73	24.42	23.63	24.20
1597	NYSE	BB	Fri, Jun 10, 2005	24.38	24.46	23.62	24.01
1596	NYSE	BB	Thu, Jun 9, 2005	25.15	25.50	23.90	24.52
1595	NYSE	BB	Wed, Jun 8, 2005	25.57	25.88	25.26	25.81
1594	NYSE	BB	Tue, Jun 7, 2005	26.68	26.70	25.57	25.79
1593	NYSE	BB	Mon, Jun 6, 2005	26.23	26.74	26.10	26.42
1592	NYSE	BB	Fri, Jun 3, 2005	27.41	27.42	26.50	26.76
1591	NYSE	BB	Thu, Jun 2, 2005	27.52	27.87	27.20	27.71
1590	NYSE	BB	Wed, Jun 1, 2005	27.72	28.18	27.41	27.97
1589	NYSE	BB	Tue, May 31, 2005	26.80	27.75	26.51	27.61
1588	NYSE	BB	Fri, May 27, 2005	26.46	26.83	26.17	26.79
1587	NYSE	BB	Thu, May 26, 2005	26.61	26.93	26.27	26.48
1586	NYSE	BB	Wed, May 25, 2005	26.84	26.98	26.23	26.36
1585	NYSE	BB	Tue, May 24, 2005	26.36	27.30	26.34	27.16
1584	NYSE	BB	Mon, May 23, 2005	25.65	26.82	25.37	26.29
1583	NYSE	BB	Fri, May 20, 2005	25.63	25.81	25.22	25.67
1582	NYSE	BB	Thu, May 19, 2005	25.11	25.91	24.92	25.80
1581	NYSE	BB	Wed, May 18, 2005	24.30	25.42	24.24	25.16
1580	NYSE	BB	Tue, May 17, 2005	23.27	24.19	23.09	24.15
1579	NYSE	BB	Mon, May 16, 2005	23.40	23.56	22.84	23.30
1578	NYSE	BB	Fri, May 13, 2005	22.70	23.54	22.35	23.53
1577	NYSE	BB	Thu, May 12, 2005	23.52	24.03	22.84	23.02
1576	NYSE	BB	Wed, May 11, 2005	23.51	23.80	23.23	23.71
1575	NYSE	BB	Tue, May 10, 2005	23.21	23.65	23.04	23.57
1574	NYSE	BB	Mon, May 9, 2005	22.98	23.48	22.68	23.34
1573	NYSE	BB	Fri, May 6, 2005	23.07	23.17	22.25	22.65
1572	NYSE	BB	Thu, May 5, 2005	22.19	22.96	21.94	22.71
1571	NYSE	BB	Wed, May 4, 2005	21.58	21.73	21.39	21.65
1570	NYSE	BB	Tue, May 3, 2005	21.68	21.83	21.27	21.39
1569	NYSE	BB	Mon, May 2, 2005	21.60	22.02	21.53	21.83
1568	NYSE	BB	Fri, Apr 29, 2005	21.45	21.80	20.62	21.47
1567	NYSE	BB	Thu, Apr 28, 2005	21.54	21.88	21.10	21.20
1566	NYSE	BB	Wed, Apr 27, 2005	21.80	22.22	21.42	21.62
1565	NYSE	BB	Tue, Apr 26, 2005	22.63	22.94	21.82	21.84
1564	NYSE	BB	Mon, Apr 25, 2005	21.57	23.02	21.39	23.01
1563	NYSE	BB	Fri, Apr 22, 2005	22.33	22.33	21.74	21.84
1562	NYSE	BB	Thu, Apr 21, 2005	22.86	23.07	21.70	22.36
1561	NYSE	BB	Wed, Apr 20, 2005	23.20	23.44	22.46	22.59
1560	NYSE	BB	Tue, Apr 19, 2005	23.33	23.54	22.87	23.07
1559	NYSE	BB	Mon, Apr 18, 2005	23.18	23.33	22.42	22.92
1558	NYSE	BB	Fri, Apr 15, 2005	23.55	24.05	23.13	23.23
1557	NYSE	BB	Thu, Apr 14, 2005	25.01	25.05	23.64	23.78
1556	NYSE	BB	Wed, Apr 13, 2005	25.17	25.47	24.78	24.85
1555	NYSE	BB	Tue, Apr 12, 2005	25.24	25.42	24.62	25.13
1554	NYSE	BB	Mon, Apr 11, 2005	25.62	25.63	25.07	25.24
1553	NYSE	BB	Fri, Apr 8, 2005	24.88	25.92	24.86	25.74
1552	NYSE	BB	Thu, Apr 7, 2005	24.22	25.05	24.04	25.02
1551	NYSE	BB	Wed, Apr 6, 2005	23.81	24.72	23.71	24.31
1550	NYSE	BB	Tue, Apr 5, 2005	25.28	25.33	24.67	24.80
1549	NYSE	BB	Mon, Apr 4, 2005	24.45	25.41	24.22	25.05
1548	NYSE	BB	Fri, Apr 1, 2005	25.83	25.89	24.93	25.04
1547	NYSE	BB	Thu, Mar 31, 2005	25.68	25.84	25.20	25.47
1546	NYSE	BB	Wed, Mar 30, 2005	24.56	25.80	24.50	25.71
1545	NYSE	BB	Tue, Mar 29, 2005	24.75	25.10	24.34	24.40
1544	NYSE	BB	Mon, Mar 28, 2005	24.87	25.16	24.35	24.83
1543	NYSE	BB	Thu, Mar 24, 2005	25.75	25.90	24.68	24.83
1542	NYSE	BB	Wed, Mar 23, 2005	25.78	26.41	25.47	25.50
1541	NYSE	BB	Tue, Mar 22, 2005	26.92	27.08	25.63	25.78
1540	NYSE	BB	Mon, Mar 21, 2005	27.68	27.71	26.95	27.38
1539	NYSE	BB	Fri, Mar 18, 2005	26.96	27.83	26.82	27.71
1538	NYSE	BB	Thu, Mar 17, 2005	26.24	27.13	26.01	27.07
1537	NYSE	BB	Wed, Mar 16, 2005	27.15	27.29	25.43	26.32
1536	NYSE	BB	Tue, Mar 15, 2005	22.67	23.22	22.05	22.36
1535	NYSE	BB	Mon, Mar 14, 2005	20.90	22.63	20.57	22.10
1534	NYSE	BB	Fri, Mar 11, 2005	20.74	21.02	20.09	20.21
1533	NYSE	BB	Thu, Mar 10, 2005	21.25	21.33	20.29	20.70
1532	NYSE	BB	Wed, Mar 9, 2005	21.22	21.43	21.04	21.18
1531	NYSE	BB	Tue, Mar 8, 2005	21.10	21.57	20.79	21.38
1530	NYSE	BB	Mon, Mar 7, 2005	21.75	21.97	20.62	20.74
1529	NYSE	BB	Fri, Mar 4, 2005	22.63	22.90	22.32	22.44
1528	NYSE	BB	Thu, Mar 3, 2005	23.03	23.08	22.27	22.36
1527	NYSE	BB	Wed, Mar 2, 2005	22.62	22.97	22.29	22.83
1526	NYSE	BB	Tue, Mar 1, 2005	22.13	22.83	21.56	22.62
1525	NYSE	BB	Mon, Feb 28, 2005	21.84	22.67	21.79	22.04
1524	NYSE	BB	Fri, Feb 25, 2005	23.01	23.39	21.57	21.78
1523	NYSE	BB	Thu, Feb 24, 2005	22.92	23.29	21.95	23.16
1522	NYSE	BB	Wed, Feb 23, 2005	24.07	24.08	22.93	23.11
1521	NYSE	BB	Tue, Feb 22, 2005	24.17	24.46	23.53	23.63
1520	NYSE	BB	Fri, Feb 18, 2005	25.25	25.26	24.53	24.59
1519	NYSE	BB	Thu, Feb 17, 2005	25.51	25.96	25.17	25.18
1518	NYSE	BB	Wed, Feb 16, 2005	25.83	26.05	25.46	25.79
1517	NYSE	BB	Tue, Feb 15, 2005	25.73	26.45	25.52	25.97
1516	NYSE	BB	Mon, Feb 14, 2005	25.18	25.89	25.02	25.71
1515	NYSE	BB	Fri, Feb 11, 2005	25.03	25.58	24.40	25.33
1514	NYSE	BB	Thu, Feb 10, 2005	25.57	25.61	24.41	24.82
1513	NYSE	BB	Wed, Feb 9, 2005	25.53	26.11	25.10	25.45
1512	NYSE	BB	Tue, Feb 8, 2005	25.19	25.78	25.11	25.44
1511	NYSE	BB	Mon, Feb 7, 2005	25.73	25.75	24.97	25.10
1510	NYSE	BB	Fri, Feb 4, 2005	24.87	25.89	24.73	25.81
1509	NYSE	BB	Thu, Feb 3, 2005	25.23	25.40	24.70	24.94
1508	NYSE	BB	Wed, Feb 2, 2005	25.05	25.52	24.75	25.41
1507	NYSE	BB	Tue, Feb 1, 2005	23.77	25.56	23.65	25.32
1506	NYSE	BB	Mon, Jan 31, 2005	23.82	23.98	23.52	23.76
1505	NYSE	BB	Fri, Jan 28, 2005	23.33	23.66	23.06	23.45
1504	NYSE	BB	Thu, Jan 27, 2005	23.97	23.97	22.93	23.32
1503	NYSE	BB	Wed, Jan 26, 2005	23.77	24.12	23.03	23.97
1502	NYSE	BB	Tue, Jan 25, 2005	22.98	23.27	22.52	23.09
1501	NYSE	BB	Mon, Jan 24, 2005	22.97	23.05	21.34	22.04
1500	NYSE	BB	Fri, Jan 21, 2005	24.36	24.56	23.34	23.43
1499	NYSE	BB	Thu, Jan 20, 2005	24.75	24.93	24.11	24.23
1498	NYSE	BB	Wed, Jan 19, 2005	25.58	26.06	25.01	25.07
1497	NYSE	BB	Tue, Jan 18, 2005	25.43	25.67	24.74	25.50
1496	NYSE	BB	Fri, Jan 14, 2005	25.18	25.74	25.10	25.46
1495	NYSE	BB	Thu, Jan 13, 2005	26.06	26.13	25.03	25.05
1494	NYSE	BB	Wed, Jan 12, 2005	24.86	26.16	24.84	26.14
1493	NYSE	BB	Tue, Jan 11, 2005	23.76	24.83	23.70	24.34
1492	NYSE	BB	Mon, Jan 10, 2005	24.74	25.10	24.07	24.32
1491	NYSE	BB	Fri, Jan 7, 2005	25.01	25.22	24.12	24.77
1490	NYSE	BB	Thu, Jan 6, 2005	25.87	26.07	24.87	24.92
1489	NYSE	BB	Wed, Jan 5, 2005	25.52	26.24	25.46	25.64
1488	NYSE	BB	Tue, Jan 4, 2005	26.56	26.62	25.44	25.62
1487	NYSE	BB	Mon, Jan 3, 2005	27.75	27.88	26.28	26.42
1486	NYSE	BB	Fri, Dec 31, 2004	27.74	27.79	27.36	27.47
1485	NYSE	BB	Thu, Dec 30, 2004	28.02	28.15	27.60	27.63
1484	NYSE	BB	Wed, Dec 29, 2004	28.30	28.48	27.83	27.87
1483	NYSE	BB	Tue, Dec 28, 2004	28.18	28.37	28.06	28.34
1482	NYSE	BB	Mon, Dec 27, 2004	28.25	28.26	27.85	28.06
1481	NYSE	BB	Thu, Dec 23, 2004	27.71	28.17	27.71	27.98
1480	NYSE	BB	Wed, Dec 22, 2004	27.90	28.21	27.39	27.83
1479	NYSE	BB	Tue, Dec 21, 2004	29.24	29.32	28.53	29.01
1478	NYSE	BB	Mon, Dec 20, 2004	28.77	29.07	28.25	28.93
1477	NYSE	BB	Fri, Dec 17, 2004	28.43	28.52	27.94	28.45
1476	NYSE	BB	Thu, Dec 16, 2004	27.90	28.25	27.51	27.69
1475	NYSE	BB	Wed, Dec 15, 2004	27.47	28.23	26.86	27.53
1474	NYSE	BB	Tue, Dec 14, 2004	30.06	34.52	27.39	28.48
1473	NYSE	BB	Mon, Dec 13, 2004	29.46	30.15	29.20	30.03
1472	NYSE	BB	Fri, Dec 10, 2004	30.03	30.21	29.19	29.46
1471	NYSE	BB	Thu, Dec 9, 2004	30.75	30.81	29.74	29.85
1470	NYSE	BB	Wed, Dec 8, 2004	30.37	30.85	30.12	30.57
1469	NYSE	BB	Tue, Dec 7, 2004	30.32	30.66	29.59	29.87
1468	NYSE	BB	Mon, Dec 6, 2004	30.85	31.62	29.58	29.94
1467	NYSE	BB	Fri, Dec 3, 2004	31.11	31.33	30.49	30.67
1466	NYSE	BB	Thu, Dec 2, 2004	29.92	30.95	29.68	30.95
1465	NYSE	BB	Wed, Dec 1, 2004	29.54	30.25	29.48	29.63
1464	NYSE	BB	Tue, Nov 30, 2004	28.93	29.77	28.93	29.66
1463	NYSE	BB	Mon, Nov 29, 2004	29.64	29.73	28.70	28.98
1462	NYSE	BB	Fri, Nov 26, 2004	29.43	29.57	29.17	29.32
1461	NYSE	BB	Wed, Nov 24, 2004	29.21	29.39	28.80	29.31
1460	NYSE	BB	Tue, Nov 23, 2004	28.90	29.10	28.51	28.92
1459	NYSE	BB	Mon, Nov 22, 2004	28.49	28.91	27.51	28.80
1458	NYSE	BB	Fri, Nov 19, 2004	28.42	28.99	28.10	28.34
1457	NYSE	BB	Thu, Nov 18, 2004	29.10	29.46	28.14	28.35
1456	NYSE	BB	Wed, Nov 17, 2004	28.00	29.20	27.85	29.11
1455	NYSE	BB	Tue, Nov 16, 2004	27.46	27.68	27.05	27.28
1454	NYSE	BB	Mon, Nov 15, 2004	28.01	28.11	27.20	27.52
1453	NYSE	BB	Fri, Nov 12, 2004	28.07	28.25	26.80	27.67
1452	NYSE	BB	Thu, Nov 11, 2004	27.92	28.06	27.23	28.00
1451	NYSE	BB	Wed, Nov 10, 2004	26.57	27.39	26.55	27.11
1450	NYSE	BB	Tue, Nov 9, 2004	25.88	26.60	24.06	26.30
1449	NYSE	BB	Mon, Nov 8, 2004	26.91	27.12	25.19	25.99
1448	NYSE	BB	Fri, Nov 5, 2004	29.75	29.78	25.67	25.92
1447	NYSE	BB	Thu, Nov 4, 2004	28.33	29.83	26.81	29.36
1446	NYSE	BB	Wed, Nov 3, 2004	31.66	31.72	27.95	28.17
1445	NYSE	BB	Tue, Nov 2, 2004	31.12	31.65	30.68	31.32
1444	NYSE	BB	Mon, Nov 1, 2004	29.48	31.12	29.22	30.97
1443	NYSE	BB	Fri, Oct 29, 2004	29.25	29.81	29.08	29.40
1442	NYSE	BB	Thu, Oct 28, 2004	29.29	29.86	29.12	29.38
1441	NYSE	BB	Wed, Oct 27, 2004	28.78	29.97	28.55	29.89
1440	NYSE	BB	Tue, Oct 26, 2004	28.52	29.13	28.03	28.70
1439	NYSE	BB	Mon, Oct 25, 2004	28.68	28.90	27.96	28.16
1438	NYSE	BB	Fri, Oct 22, 2004	29.48	29.64	28.62	28.63
1437	NYSE	BB	Thu, Oct 21, 2004	29.56	30.02	29.23	29.85
1436	NYSE	BB	Wed, Oct 20, 2004	28.17	29.31	27.98	29.18
1435	NYSE	BB	Tue, Oct 19, 2004	29.14	29.62	27.87	27.98
1434	NYSE	BB	Mon, Oct 18, 2004	27.16	28.60	27.07	28.56
1433	NYSE	BB	Fri, Oct 15, 2004	26.59	27.47	26.58	27.25
1432	NYSE	BB	Thu, Oct 14, 2004	26.03	26.73	25.84	26.60
1431	NYSE	BB	Wed, Oct 13, 2004	26.11	26.24	25.65	25.97
1430	NYSE	BB	Tue, Oct 12, 2004	25.26	25.72	24.91	25.66
1429	NYSE	BB	Mon, Oct 11, 2004	25.38	25.53	25.09	25.38
1428	NYSE	BB	Fri, Oct 8, 2004	25.55	25.97	25.11	25.24
1427	NYSE	BB	Thu, Oct 7, 2004	25.79	26.26	25.59	25.79
1426	NYSE	BB	Wed, Oct 6, 2004	25.04	25.51	24.76	25.47
1425	NYSE	BB	Tue, Oct 5, 2004	25.25	25.55	24.86	24.93
1424	NYSE	BB	Mon, Oct 4, 2004	25.05	25.67	24.52	25.46
1423	NYSE	BB	Fri, Oct 1, 2004	24.75	25.56	24.43	24.60
1422	NYSE	BB	Thu, Sep 30, 2004	25.63	25.72	25.01	25.45
1421	NYSE	BB	Wed, Sep 29, 2004	25.65	25.81	25.39	25.57
1420	NYSE	BB	Tue, Sep 28, 2004	25.25	25.70	24.95	25.66
1419	NYSE	BB	Mon, Sep 27, 2004	24.63	25.17	24.47	25.04
1418	NYSE	BB	Fri, Sep 24, 2004	24.83	25.30	24.70	24.86
1417	NYSE	BB	Thu, Sep 23, 2004	24.70	25.00	24.12	24.80
1416	NYSE	BB	Wed, Sep 22, 2004	25.23	25.31	24.53	24.53
1415	NYSE	BB	Tue, Sep 21, 2004	25.20	25.52	24.51	25.48
1414	NYSE	BB	Mon, Sep 20, 2004	24.63	24.92	24.11	24.87
1413	NYSE	BB	Fri, Sep 17, 2004	24.43	24.93	24.00	24.44
1412	NYSE	BB	Thu, Sep 16, 2004	23.86	24.86	23.80	24.37
1411	NYSE	BB	Wed, Sep 15, 2004	22.99	23.80	22.90	23.34
1410	NYSE	BB	Tue, Sep 14, 2004	22.67	22.98	22.54	22.88
1409	NYSE	BB	Mon, Sep 13, 2004	22.92	23.12	22.60	22.77
1408	NYSE	BB	Fri, Sep 10, 2004	22.30	22.71	21.94	22.70
1407	NYSE	BB	Thu, Sep 9, 2004	21.85	22.27	21.58	22.23
1406	NYSE	BB	Wed, Sep 8, 2004	21.82	21.98	21.52	21.63
1405	NYSE	BB	Tue, Sep 7, 2004	21.28	22.03	21.04	21.82
1404	NYSE	BB	Fri, Sep 3, 2004	21.00	21.21	20.57	20.79
1403	NYSE	BB	Thu, Sep 2, 2004	20.28	21.27	20.23	21.07
1402	NYSE	BB	Wed, Sep 1, 2004	19.95	20.51	19.87	20.23
1401	NYSE	BB	Tue, Aug 31, 2004	20.56	20.64	19.85	20.07
1400	NYSE	BB	Mon, Aug 30, 2004	20.95	20.95	20.50	20.55
1399	NYSE	BB	Fri, Aug 27, 2004	20.82	21.13	20.82	20.98
1398	NYSE	BB	Thu, Aug 26, 2004	20.91	21.52	20.65	20.79
1397	NYSE	BB	Wed, Aug 25, 2004	21.04	21.25	20.34	21.12
1396	NYSE	BB	Tue, Aug 24, 2004	21.23	21.33	20.57	20.75
1395	NYSE	BB	Mon, Aug 23, 2004	20.74	21.28	20.67	21.01
1394	NYSE	BB	Fri, Aug 20, 2004	19.62	20.65	19.49	20.59
1393	NYSE	BB	Thu, Aug 19, 2004	20.07	20.17	19.54	19.71
1392	NYSE	BB	Wed, Aug 18, 2004	19.01	19.88	18.82	19.85
1391	NYSE	BB	Tue, Aug 17, 2004	19.13	19.68	19.02	19.10
1390	NYSE	BB	Mon, Aug 16, 2004	18.05	18.96	17.75	18.76
1389	NYSE	BB	Fri, Aug 13, 2004	17.98	18.17	17.51	17.76
1388	NYSE	BB	Thu, Aug 12, 2004	18.04	18.29	17.42	17.79
1387	NYSE	BB	Wed, Aug 11, 2004	18.45	18.52	17.93	18.29
1386	NYSE	BB	Tue, Aug 10, 2004	18.56	19.01	18.35	18.82
1385	NYSE	BB	Mon, Aug 9, 2004	18.16	18.58	17.79	18.39
1384	NYSE	BB	Fri, Aug 6, 2004	18.34	18.72	17.77	17.96
1383	NYSE	BB	Thu, Aug 5, 2004	20.28	20.32	18.60	18.78
1382	NYSE	BB	Wed, Aug 4, 2004	20.08	20.33	19.82	20.10
1381	NYSE	BB	Tue, Aug 3, 2004	20.32	20.83	20.10	20.15
1380	NYSE	BB	Mon, Aug 2, 2004	19.83	20.50	19.82	20.46
1379	NYSE	BB	Fri, Jul 30, 2004	20.48	20.83	20.27	20.56
1378	NYSE	BB	Thu, Jul 29, 2004	20.87	20.95	20.37	20.59
1377	NYSE	BB	Wed, Jul 28, 2004	20.35	20.93	19.71	20.74
1376	NYSE	BB	Tue, Jul 27, 2004	20.29	20.44	19.10	20.40
1375	NYSE	BB	Mon, Jul 26, 2004	20.25	20.27	18.92	20.04
1374	NYSE	BB	Fri, Jul 23, 2004	20.09	20.53	19.73	20.13
1373	NYSE	BB	Thu, Jul 22, 2004	19.95	20.53	19.58	20.28
1372	NYSE	BB	Wed, Jul 21, 2004	20.67	20.70	20.02	20.20
1371	NYSE	BB	Tue, Jul 20, 2004	21.03	21.13	19.90	20.56
1370	NYSE	BB	Mon, Jul 19, 2004	20.91	21.40	20.58	21.09
1369	NYSE	BB	Fri, Jul 16, 2004	20.85	21.01	19.71	20.97
1368	NYSE	BB	Thu, Jul 15, 2004	22.02	22.10	20.45	20.54
1367	NYSE	BB	Wed, Jul 14, 2004	21.98	22.34	21.28	21.98
1366	NYSE	BB	Tue, Jul 13, 2004	22.27	22.44	22.04	22.28
1365	NYSE	BB	Mon, Jul 12, 2004	22.12	22.38	21.50	21.88
1364	NYSE	BB	Fri, Jul 9, 2004	22.90	22.91	22.15	22.25
1363	NYSE	BB	Thu, Jul 8, 2004	22.33	22.86	22.24	22.54
1362	NYSE	BB	Wed, Jul 7, 2004	22.77	22.95	22.29	22.55
1361	NYSE	BB	Tue, Jul 6, 2004	23.47	23.62	22.56	22.64
1360	NYSE	BB	Fri, Jul 2, 2004	23.53	23.90	23.30	23.64
1359	NYSE	BB	Thu, Jul 1, 2004	22.78	24.02	22.59	23.82
1358	NYSE	BB	Wed, Jun 30, 2004	21.89	23.09	21.53	22.82
1357	NYSE	BB	Tue, Jun 29, 2004	20.33	20.38	19.78	19.79
1356	NYSE	BB	Mon, Jun 28, 2004	20.72	20.84	20.07	20.33
1355	NYSE	BB	Fri, Jun 25, 2004	20.43	20.50	19.94	20.23
1354	NYSE	BB	Thu, Jun 24, 2004	20.12	20.54	19.97	20.34
1353	NYSE	BB	Wed, Jun 23, 2004	19.33	20.41	19.30	20.08
1352	NYSE	BB	Tue, Jun 22, 2004	19.83	19.88	18.85	19.45
1351	NYSE	BB	Mon, Jun 21, 2004	19.97	20.10	19.27	19.31
1350	NYSE	BB	Fri, Jun 18, 2004	19.68	20.00	19.56	19.84
1349	NYSE	BB	Thu, Jun 17, 2004	19.17	19.72	18.90	19.47
1348	NYSE	BB	Wed, Jun 16, 2004	19.08	19.29	18.79	19.19
1347	NYSE	BB	Tue, Jun 15, 2004	18.41	19.03	18.34	19.02
1346	NYSE	BB	Mon, Jun 14, 2004	18.79	18.81	17.93	18.12
1345	NYSE	BB	Thu, Jun 10, 2004	18.72	18.93	18.41	18.88
1344	NYSE	BB	Wed, Jun 9, 2004	18.73	19.02	18.46	18.62
1343	NYSE	BB	Tue, Jun 8, 2004	18.57	19.34	18.50	18.98
1342	NYSE	BB	Mon, Jun 7, 2004	19.34	19.43	18.25	18.86
1341	NYSE	BB	Fri, Jun 4, 2004	19.00	19.53	18.99	19.36
1340	NYSE	BB	Thu, Jun 3, 2004	19.36	19.42	18.67	18.70
1339	NYSE	BB	Wed, Jun 2, 2004	20.63	20.68	19.79	19.83
1338	NYSE	BB	Tue, Jun 1, 2004	19.91	20.62	19.90	20.45
1337	NYSE	BB	Fri, May 28, 2004	19.34	20.16	19.26	19.99
1336	NYSE	BB	Thu, May 27, 2004	19.26	19.56	18.93	19.39
1335	NYSE	BB	Wed, May 26, 2004	19.12	19.47	19.05	19.14
1334	NYSE	BB	Tue, May 25, 2004	19.03	19.40	18.77	19.23
1333	NYSE	BB	Mon, May 24, 2004	18.61	19.15	18.37	19.08
1332	NYSE	BB	Fri, May 21, 2004	17.46	18.17	17.45	18.17
1331	NYSE	BB	Thu, May 20, 2004	17.51	17.62	17.14	17.33
1330	NYSE	BB	Wed, May 19, 2004	17.21	17.94	17.09	17.35
1329	NYSE	BB	Tue, May 18, 2004	16.44	16.69	15.60	16.66
1328	NYSE	BB	Mon, May 17, 2004	15.10	15.62	15.08	15.50
1327	NYSE	BB	Fri, May 14, 2004	15.69	15.81	15.41	15.44
1326	NYSE	BB	Thu, May 13, 2004	15.42	15.82	15.36	15.73
1325	NYSE	BB	Wed, May 12, 2004	15.40	15.63	14.93	15.56
1324	NYSE	BB	Tue, May 11, 2004	15.14	15.53	15.08	15.50
1323	NYSE	BB	Mon, May 10, 2004	14.83	14.96	14.57	14.92
1322	NYSE	BB	Fri, May 7, 2004	15.05	15.50	15.03	15.12
1321	NYSE	BB	Thu, May 6, 2004	15.49	15.52	14.90	15.18
1320	NYSE	BB	Wed, May 5, 2004	15.92	15.98	15.63	15.72
1319	NYSE	BB	Tue, May 4, 2004	15.07	15.62	14.97	15.38
1318	NYSE	BB	Mon, May 3, 2004	14.64	15.04	14.23	14.92
1317	NYSE	BB	Fri, Apr 30, 2004	15.55	15.70	14.17	14.52
1316	NYSE	BB	Thu, Apr 29, 2004	15.41	15.82	15.13	15.42
1315	NYSE	BB	Wed, Apr 28, 2004	16.08	16.31	15.36	15.45
1314	NYSE	BB	Tue, Apr 27, 2004	17.24	17.34	16.08	16.26
1313	NYSE	BB	Mon, Apr 26, 2004	17.34	17.60	17.09	17.22
1312	NYSE	BB	Fri, Apr 23, 2004	17.60	17.73	17.08	17.20
1311	NYSE	BB	Thu, Apr 22, 2004	16.92	17.56	16.48	17.54
1310	NYSE	BB	Wed, Apr 21, 2004	16.90	17.12	16.46	17.00
1309	NYSE	BB	Tue, Apr 20, 2004	17.34	17.70	16.44	16.51
1308	NYSE	BB	Mon, Apr 19, 2004	16.67	17.48	16.40	17.41
1307	NYSE	BB	Fri, Apr 16, 2004	16.94	17.10	16.70	16.76
1306	NYSE	BB	Thu, Apr 15, 2004	17.25	17.32	16.63	17.06
1305	NYSE	BB	Wed, Apr 14, 2004	17.20	17.59	17.06	17.13
1304	NYSE	BB	Tue, Apr 13, 2004	18.19	18.32	17.31	17.50
1303	NYSE	BB	Mon, Apr 12, 2004	17.43	18.27	17.38	18.18
1302	NYSE	BB	Thu, Apr 8, 2004	17.92	17.98	17.02	17.58
1301	NYSE	BB	Wed, Apr 7, 2004	18.55	18.56	17.82	18.00
1300	NYSE	BB	Tue, Apr 6, 2004	17.59	18.35	17.56	18.30
1299	NYSE	BB	Mon, Apr 5, 2004	17.46	18.10	17.43	17.81
1298	NYSE	BB	Fri, Apr 2, 2004	16.30	17.56	16.15	17.36
1297	NYSE	BB	Thu, Apr 1, 2004	15.59	16.08	15.38	15.96
1296	NYSE	BB	Wed, Mar 31, 2004	16.01	16.44	15.52	15.56
1295	NYSE	BB	Tue, Mar 30, 2004	15.61	16.23	15.56	16.02
1294	NYSE	BB	Mon, Mar 29, 2004	15.67	15.80	15.34	15.66
1293	NYSE	BB	Fri, Mar 26, 2004	14.81	15.20	14.77	14.95
1292	NYSE	BB	Thu, Mar 25, 2004	14.42	14.89	14.14	14.87
1291	NYSE	BB	Wed, Mar 24, 2004	14.41	14.57	13.85	14.34
1290	NYSE	BB	Tue, Mar 23, 2004	15.32	15.43	14.24	14.44
1289	NYSE	BB	Mon, Mar 22, 2004	15.97	16.12	14.78	15.07
1288	NYSE	BB	Fri, Mar 19, 2004	15.86	16.25	15.75	16.07
1287	NYSE	BB	Thu, Mar 18, 2004	15.67	15.89	15.58	15.83
1286	NYSE	BB	Wed, Mar 17, 2004	15.69	15.88	15.44	15.77
1285	NYSE	BB	Tue, Mar 16, 2004	15.70	15.78	15.27	15.52
1284	NYSE	BB	Mon, Mar 15, 2004	15.76	15.86	15.41	15.46
1283	NYSE	BB	Fri, Mar 12, 2004	15.73	15.91	15.65	15.88
1282	NYSE	BB	Thu, Mar 11, 2004	15.70	15.81	15.41	15.52
1281	NYSE	BB	Wed, Mar 10, 2004	16.22	16.41	15.79	15.84
1280	NYSE	BB	Tue, Mar 9, 2004	16.13	16.25	15.88	16.16
1279	NYSE	BB	Mon, Mar 8, 2004	16.63	16.78	16.13	16.13
1278	NYSE	BB	Fri, Mar 5, 2004	16.50	16.94	16.42	16.66
1277	NYSE	BB	Thu, Mar 4, 2004	16.32	16.67	16.31	16.65
1276	NYSE	BB	Wed, Mar 3, 2004	16.38	16.41	16.01	16.32
1275	NYSE	BB	Tue, Mar 2, 2004	16.80	16.92	16.40	16.42
1274	NYSE	BB	Mon, Mar 1, 2004	16.60	16.83	16.43	16.81
1273	NYSE	BB	Fri, Feb 27, 2004	16.11	16.58	15.95	16.48
1272	NYSE	BB	Thu, Feb 26, 2004	15.43	16.13	15.29	16.10
1271	NYSE	BB	Wed, Feb 25, 2004	14.82	15.47	14.81	15.43
1270	NYSE	BB	Tue, Feb 24, 2004	14.54	14.90	14.51	14.82
1269	NYSE	BB	Mon, Feb 23, 2004	15.09	15.21	14.50	14.60
1268	NYSE	BB	Fri, Feb 20, 2004	15.33	15.33	14.92	15.03
1267	NYSE	BB	Thu, Feb 19, 2004	15.54	15.62	15.21	15.23
1266	NYSE	BB	Wed, Feb 18, 2004	15.66	15.83	15.38	15.47
1265	NYSE	BB	Tue, Feb 17, 2004	15.93	16.00	15.69	15.74
1264	NYSE	BB	Fri, Feb 13, 2004	15.81	15.89	15.60	15.81
1263	NYSE	BB	Thu, Feb 12, 2004	15.39	15.86	15.36	15.74
1262	NYSE	BB	Wed, Feb 11, 2004	15.30	15.66	15.24	15.65
1261	NYSE	BB	Tue, Feb 10, 2004	15.22	15.43	15.08	15.24
1260	NYSE	BB	Mon, Feb 9, 2004	15.32	15.52	15.13	15.28
1259	NYSE	BB	Fri, Feb 6, 2004	14.85	15.32	14.75	15.28
1258	NYSE	BB	Thu, Feb 5, 2004	14.45	14.92	14.39	14.73
1257	NYSE	BB	Wed, Feb 4, 2004	14.11	14.41	13.92	14.35
1256	NYSE	BB	Tue, Feb 3, 2004	13.85	14.43	13.85	14.28
1255	NYSE	BB	Mon, Feb 2, 2004	14.55	14.67	13.95	14.01
1254	NYSE	BB	Fri, Jan 30, 2004	14.27	14.56	14.19	14.50
1253	NYSE	BB	Thu, Jan 29, 2004	14.37	14.44	13.84	14.32
1252	NYSE	BB	Wed, Jan 28, 2004	15.08	15.08	14.14	14.17
1251	NYSE	BB	Tue, Jan 27, 2004	15.15	15.25	14.91	14.95
1250	NYSE	BB	Mon, Jan 26, 2004	14.42	15.15	14.27	15.13
1249	NYSE	BB	Fri, Jan 23, 2004	14.09	14.53	13.96	14.19
1248	NYSE	BB	Thu, Jan 22, 2004	14.25	14.39	14.04	14.08
1247	NYSE	BB	Wed, Jan 21, 2004	14.51	14.63	14.25	14.31
1246	NYSE	BB	Tue, Jan 20, 2004	14.07	14.66	14.00	14.63
1245	NYSE	BB	Fri, Jan 16, 2004	13.74	14.00	13.44	13.94
1244	NYSE	BB	Thu, Jan 15, 2004	13.33	13.73	13.25	13.67
1243	NYSE	BB	Wed, Jan 14, 2004	12.92	13.25	12.63	13.20
1242	NYSE	BB	Tue, Jan 13, 2004	12.69	12.91	12.68	12.78
1241	NYSE	BB	Mon, Jan 12, 2004	12.81	13.01	12.55	12.93
1240	NYSE	BB	Fri, Jan 9, 2004	11.83	12.75	11.79	12.71
1239	NYSE	BB	Thu, Jan 8, 2004	11.89	11.96	11.69	11.90
1238	NYSE	BB	Wed, Jan 7, 2004	12.16	12.27	12.03	12.14
1237	NYSE	BB	Tue, Jan 6, 2004	12.08	12.32	11.98	12.12
1236	NYSE	BB	Mon, Jan 5, 2004	11.66	12.24	11.61	12.12
1235	NYSE	BB	Fri, Jan 2, 2004	11.19	11.58	11.02	11.54
1234	NYSE	BB	Wed, Dec 31, 2003	11.30	11.35	11.14	11.14
1233	NYSE	BB	Tue, Dec 30, 2003	11.17	11.30	11.11	11.27
1232	NYSE	BB	Mon, Dec 29, 2003	11.27	11.37	11.14	11.18
1231	NYSE	BB	Fri, Dec 26, 2003	11.40	11.43	11.13	11.31
1230	NYSE	BB	Wed, Dec 24, 2003	11.77	11.83	11.23	11.34
1229	NYSE	BB	Tue, Dec 23, 2003	9.75	11.66	9.72	11.60
1228	NYSE	BB	Mon, Dec 22, 2003	7.55	7.79	7.50	7.68
1227	NYSE	BB	Fri, Dec 19, 2003	7.59	7.66	7.42	7.46
1226	NYSE	BB	Thu, Dec 18, 2003	7.49	7.61	7.45	7.56
1225	NYSE	BB	Wed, Dec 17, 2003	7.32	7.48	7.28	7.44
1224	NYSE	BB	Tue, Dec 16, 2003	7.34	7.45	7.26	7.31
1223	NYSE	BB	Mon, Dec 15, 2003	7.61	7.63	7.35	7.36
1222	NYSE	BB	Fri, Dec 12, 2003	7.52	7.58	7.40	7.43
1221	NYSE	BB	Thu, Dec 11, 2003	7.24	7.49	7.23	7.39
1220	NYSE	BB	Wed, Dec 10, 2003	7.24	7.25	7.10	7.23
1219	NYSE	BB	Tue, Dec 9, 2003	7.55	7.57	7.20	7.21
1218	NYSE	BB	Mon, Dec 8, 2003	7.48	7.55	7.39	7.51
1217	NYSE	BB	Fri, Dec 5, 2003	7.51	7.62	7.48	7.49
1216	NYSE	BB	Thu, Dec 4, 2003	7.77	7.82	7.38	7.59
1215	NYSE	BB	Wed, Dec 3, 2003	7.98	8.06	7.70	7.70
1214	NYSE	BB	Tue, Dec 2, 2003	7.99	8.12	7.91	7.93
1213	NYSE	BB	Mon, Dec 1, 2003	7.68	8.09	7.68	8.03
1212	NYSE	BB	Fri, Nov 28, 2003	7.65	7.77	7.60	7.62
1211	NYSE	BB	Wed, Nov 26, 2003	7.67	7.74	7.47	7.64
1210	NYSE	BB	Tue, Nov 25, 2003	7.67	7.81	7.50	7.60
1209	NYSE	BB	Mon, Nov 24, 2003	7.31	7.60	7.30	7.57
1208	NYSE	BB	Fri, Nov 21, 2003	7.17	7.29	7.05	7.25
1207	NYSE	BB	Thu, Nov 20, 2003	7.26	7.63	7.24	7.28
1206	NYSE	BB	Wed, Nov 19, 2003	7.22	7.37	7.05	7.32
1205	NYSE	BB	Tue, Nov 18, 2003	7.41	7.51	7.21	7.21
1204	NYSE	BB	Mon, Nov 17, 2003	7.21	7.40	7.19	7.33
1203	NYSE	BB	Fri, Nov 14, 2003	7.43	7.59	7.31	7.31
1202	NYSE	BB	Thu, Nov 13, 2003	7.63	7.63	7.42	7.47
1201	NYSE	BB	Wed, Nov 12, 2003	7.52	7.66	7.50	7.62
1200	NYSE	BB	Tue, Nov 11, 2003	7.50	7.62	7.46	7.48
1199	NYSE	BB	Mon, Nov 10, 2003	7.66	7.67	7.50	7.54
1198	NYSE	BB	Fri, Nov 7, 2003	7.93	7.96	7.64	7.65
1197	NYSE	BB	Thu, Nov 6, 2003	7.79	7.92	7.75	7.83
1196	NYSE	BB	Wed, Nov 5, 2003	7.73	7.87	7.60	7.80
1195	NYSE	BB	Tue, Nov 4, 2003	7.61	7.98	7.61	7.77
1194	NYSE	BB	Mon, Nov 3, 2003	7.39	7.68	7.34	7.59
1193	NYSE	BB	Fri, Oct 31, 2003	7.33	7.46	7.29	7.35
1192	NYSE	BB	Thu, Oct 30, 2003	7.52	7.56	7.29	7.35
1191	NYSE	BB	Wed, Oct 29, 2003	7.38	7.48	7.33	7.42
1190	NYSE	BB	Tue, Oct 28, 2003	7.24	7.41	7.23	7.39
1189	NYSE	BB	Mon, Oct 27, 2003	7.29	7.35	7.18	7.22
1188	NYSE	BB	Fri, Oct 24, 2003	7.18	7.30	7.01	7.24
1187	NYSE	BB	Thu, Oct 23, 2003	7.06	7.31	7.05	7.20
1186	NYSE	BB	Wed, Oct 22, 2003	7.50	7.50	7.26	7.29
1185	NYSE	BB	Tue, Oct 21, 2003	7.27	7.62	7.24	7.52
1184	NYSE	BB	Mon, Oct 20, 2003	7.08	7.28	7.07	7.25
1183	NYSE	BB	Fri, Oct 17, 2003	7.24	7.28	7.05	7.08
1182	NYSE	BB	Thu, Oct 16, 2003	7.00	7.31	6.98	7.29
1181	NYSE	BB	Wed, Oct 15, 2003	7.33	7.35	6.99	7.05
1180	NYSE	BB	Tue, Oct 14, 2003	7.30	7.37	7.16	7.26
1179	NYSE	BB	Mon, Oct 13, 2003	7.17	7.44	7.16	7.33
1178	NYSE	BB	Fri, Oct 10, 2003	7.18	7.24	7.06	7.14
1177	NYSE	BB	Thu, Oct 9, 2003	7.41	7.47	7.10	7.20
1176	NYSE	BB	Wed, Oct 8, 2003	7.36	7.37	7.21	7.30
1175	NYSE	BB	Tue, Oct 7, 2003	7.28	7.43	7.22	7.33
1174	NYSE	BB	Mon, Oct 6, 2003	7.07	7.36	7.05	7.34
1173	NYSE	BB	Fri, Oct 3, 2003	6.58	7.02	6.58	6.96
1172	NYSE	BB	Thu, Oct 2, 2003	6.33	6.57	6.29	6.48
1171	NYSE	BB	Wed, Oct 1, 2003	6.24	6.41	6.17	6.34
1170	NYSE	BB	Tue, Sep 30, 2003	6.40	6.41	6.15	6.37
1169	NYSE	BB	Mon, Sep 29, 2003	6.25	6.44	6.23	6.42
1168	NYSE	BB	Fri, Sep 26, 2003	6.31	6.51	6.18	6.22
1167	NYSE	BB	Thu, Sep 25, 2003	5.92	5.99	5.78	5.95
1166	NYSE	BB	Wed, Sep 24, 2003	6.03	6.04	5.79	5.83
1165	NYSE	BB	Tue, Sep 23, 2003	5.63	6.05	5.63	6.03
1164	NYSE	BB	Mon, Sep 22, 2003	5.58	5.67	5.50	5.60
1163	NYSE	BB	Fri, Sep 19, 2003	5.68	5.72	5.60	5.62
1162	NYSE	BB	Thu, Sep 18, 2003	5.68	5.82	5.63	5.70
1161	NYSE	BB	Wed, Sep 17, 2003	5.40	5.60	5.39	5.53
1160	NYSE	BB	Tue, Sep 16, 2003	5.32	5.43	5.31	5.40
1159	NYSE	BB	Mon, Sep 15, 2003	5.28	5.36	5.20	5.28
1158	NYSE	BB	Fri, Sep 12, 2003	5.44	5.44	5.28	5.33
1157	NYSE	BB	Thu, Sep 11, 2003	5.38	5.49	5.34	5.47
1156	NYSE	BB	Wed, Sep 10, 2003	5.65	5.68	5.36	5.37
1155	NYSE	BB	Tue, Sep 9, 2003	5.79	5.84	5.60	5.76
1154	NYSE	BB	Mon, Sep 8, 2003	4.66	4.72	4.61	4.71
1153	NYSE	BB	Fri, Sep 5, 2003	4.65	4.77	4.62	4.64
1152	NYSE	BB	Thu, Sep 4, 2003	4.65	4.71	4.63	4.70
1151	NYSE	BB	Wed, Sep 3, 2003	4.57	4.71	4.57	4.67
1150	NYSE	BB	Tue, Sep 2, 2003	4.50	4.66	4.46	4.55
1149	NYSE	BB	Fri, Aug 29, 2003	4.73	4.80	4.69	4.75
1148	NYSE	BB	Thu, Aug 28, 2003	4.65	4.73	4.64	4.72
1147	NYSE	BB	Wed, Aug 27, 2003	4.61	4.73	4.57	4.64
1146	NYSE	BB	Tue, Aug 26, 2003	4.66	4.70	4.59	4.61
1145	NYSE	BB	Mon, Aug 25, 2003	4.73	4.74	4.57	4.64
1144	NYSE	BB	Fri, Aug 22, 2003	4.98	5.00	4.74	4.79
1143	NYSE	BB	Thu, Aug 21, 2003	4.64	4.93	4.64	4.92
1142	NYSE	BB	Wed, Aug 20, 2003	4.62	4.66	4.53	4.61
1141	NYSE	BB	Tue, Aug 19, 2003	4.58	4.69	4.58	4.64
1140	NYSE	BB	Mon, Aug 18, 2003	4.48	4.64	4.44	4.58
1139	NYSE	BB	Fri, Aug 15, 2003	4.27	4.37	4.23	4.33
1138	NYSE	BB	Thu, Aug 14, 2003	4.28	4.30	4.19	4.27
1137	NYSE	BB	Wed, Aug 13, 2003	4.17	4.32	4.14	4.29
1136	NYSE	BB	Tue, Aug 12, 2003	4.15	4.19	4.12	4.19
1135	NYSE	BB	Mon, Aug 11, 2003	4.09	4.18	4.06	4.15
1134	NYSE	BB	Fri, Aug 8, 2003	4.18	4.25	4.03	4.10
1133	NYSE	BB	Thu, Aug 7, 2003	4.05	4.25	4.05	4.13
1132	NYSE	BB	Wed, Aug 6, 2003	3.88	4.13	3.79	4.08
1131	NYSE	BB	Tue, Aug 5, 2003	4.65	4.66	4.18	4.19
1130	NYSE	BB	Mon, Aug 4, 2003	4.52	4.77	4.35	4.71
1129	NYSE	BB	Fri, Aug 1, 2003	4.02	4.86	4.00	4.55
1128	NYSE	BB	Thu, Jul 31, 2003	3.65	4.16	3.65	4.01
1127	NYSE	BB	Wed, Jul 30, 2003	3.69	3.71	3.59	3.61
1126	NYSE	BB	Tue, Jul 29, 2003	3.73	3.74	3.60	3.69
1125	NYSE	BB	Mon, Jul 28, 2003	3.83	3.88	3.71	3.73
1124	NYSE	BB	Fri, Jul 25, 2003	3.69	3.83	3.68	3.82
1123	NYSE	BB	Thu, Jul 24, 2003	3.57	3.76	3.57	3.67
1122	NYSE	BB	Wed, Jul 23, 2003	3.50	3.59	3.42	3.56
1121	NYSE	BB	Tue, Jul 22, 2003	3.44	3.49	3.41	3.49
1120	NYSE	BB	Mon, Jul 21, 2003	3.53	3.53	3.43	3.44
1119	NYSE	BB	Fri, Jul 18, 2003	3.51	3.55	3.45	3.54
1118	NYSE	BB	Thu, Jul 17, 2003	3.60	3.63	3.47	3.51
1117	NYSE	BB	Wed, Jul 16, 2003	3.82	3.83	3.62	3.66
1116	NYSE	BB	Tue, Jul 15, 2003	3.89	3.89	3.78	3.80
1115	NYSE	BB	Mon, Jul 14, 2003	3.89	3.97	3.83	3.87
1114	NYSE	BB	Fri, Jul 11, 2003	3.77	3.91	3.77	3.85
1113	NYSE	BB	Thu, Jul 10, 2003	3.85	3.85	3.75	3.77
1112	NYSE	BB	Wed, Jul 9, 2003	3.92	3.97	3.84	3.88
1111	NYSE	BB	Tue, Jul 8, 2003	3.88	3.95	3.85	3.93
1110	NYSE	BB	Mon, Jul 7, 2003	3.83	3.93	3.83	3.90
1109	NYSE	BB	Thu, Jul 3, 2003	3.76	3.84	3.73	3.82
1108	NYSE	BB	Wed, Jul 2, 2003	3.64	3.78	3.61	3.78
1107	NYSE	BB	Tue, Jul 1, 2003	3.60	3.65	3.47	3.65
1106	NYSE	BB	Mon, Jun 30, 2003	3.78	3.79	3.60	3.60
1105	NYSE	BB	Fri, Jun 27, 2003	3.75	3.78	3.70	3.77
1104	NYSE	BB	Thu, Jun 26, 2003	3.70	3.92	3.69	3.75
1103	NYSE	BB	Wed, Jun 25, 2003	3.74	3.84	3.71	3.81
1102	NYSE	BB	Tue, Jun 24, 2003	3.72	3.74	3.56	3.69
1101	NYSE	BB	Mon, Jun 23, 2003	3.84	3.87	3.70	3.72
1100	NYSE	BB	Fri, Jun 20, 2003	3.70	3.86	3.68	3.83
1099	NYSE	BB	Thu, Jun 19, 2003	3.87	3.91	3.70	3.84
1098	NYSE	BB	Wed, Jun 18, 2003	3.57	3.87	3.56	3.86
1097	NYSE	BB	Tue, Jun 17, 2003	3.61	3.65	3.56	3.56
1096	NYSE	BB	Mon, Jun 16, 2003	3.56	3.65	3.55	3.60
1095	NYSE	BB	Fri, Jun 13, 2003	3.60	3.60	3.51	3.56
1094	NYSE	BB	Thu, Jun 12, 2003	3.61	3.66	3.55	3.59
1093	NYSE	BB	Wed, Jun 11, 2003	3.52	3.61	3.44	3.61
1092	NYSE	BB	Tue, Jun 10, 2003	3.50	3.59	3.43	3.52
1091	NYSE	BB	Mon, Jun 9, 2003	3.66	3.66	3.46	3.48
1090	NYSE	BB	Fri, Jun 6, 2003	3.69	3.82	3.65	3.69
1089	NYSE	BB	Thu, Jun 5, 2003	3.48	3.64	3.40	3.64
1088	NYSE	BB	Wed, Jun 4, 2003	3.15	3.49	3.14	3.47
1087	NYSE	BB	Tue, Jun 3, 2003	3.17	3.21	3.14	3.15
1086	NYSE	BB	Mon, Jun 2, 2003	3.19	3.28	3.18	3.19
1085	NYSE	BB	Fri, May 30, 2003	3.15	3.22	3.14	3.17
1084	NYSE	BB	Thu, May 29, 2003	3.12	3.18	3.12	3.15
1083	NYSE	BB	Wed, May 28, 2003	3.13	3.21	3.10	3.13
1082	NYSE	BB	Tue, May 27, 2003	2.88	3.19	2.85	3.12
1081	NYSE	BB	Fri, May 23, 2003	3.26	3.41	3.21	3.34
1080	NYSE	BB	Thu, May 22, 2003	2.98	3.12	2.98	3.08
1079	NYSE	BB	Wed, May 21, 2003	2.92	2.99	2.91	2.97
1078	NYSE	BB	Tue, May 20, 2003	2.94	2.98	2.90	2.92
1077	NYSE	BB	Mon, May 19, 2003	3.06	3.06	2.87	2.90
1076	NYSE	BB	Fri, May 16, 2003	3.03	3.06	2.99	3.06
1075	NYSE	BB	Thu, May 15, 2003	3.00	3.03	2.98	3.02
1074	NYSE	BB	Wed, May 14, 2003	2.96	3.03	2.95	3.00
1073	NYSE	BB	Tue, May 13, 2003	2.90	2.99	2.88	2.95
1072	NYSE	BB	Mon, May 12, 2003	2.87	2.92	2.83	2.92
1071	NYSE	BB	Fri, May 9, 2003	2.84	2.88	2.83	2.87
1070	NYSE	BB	Thu, May 8, 2003	2.82	2.87	2.78	2.82
1069	NYSE	BB	Wed, May 7, 2003	2.81	2.84	2.77	2.82
1068	NYSE	BB	Tue, May 6, 2003	2.82	2.87	2.75	2.82
1067	NYSE	BB	Mon, May 5, 2003	2.78	2.96	2.77	2.81
1066	NYSE	BB	Fri, May 2, 2003	2.65	2.78	2.64	2.76
1065	NYSE	BB	Thu, May 1, 2003	2.60	2.67	2.58	2.66
1064	NYSE	BB	Wed, Apr 30, 2003	2.51	2.66	2.47	2.60
1063	NYSE	BB	Tue, Apr 29, 2003	2.56	2.61	2.52	2.52
1062	NYSE	BB	Mon, Apr 28, 2003	2.48	2.58	2.47	2.56
1061	NYSE	BB	Fri, Apr 25, 2003	2.51	2.52	2.45	2.46
1060	NYSE	BB	Thu, Apr 24, 2003	2.63	2.63	2.47	2.52
1059	NYSE	BB	Wed, Apr 23, 2003	2.61	2.70	2.59	2.66
1058	NYSE	BB	Tue, Apr 22, 2003	2.49	2.62	2.47	2.61
1057	NYSE	BB	Mon, Apr 21, 2003	2.50	2.52	2.44	2.49
1056	NYSE	BB	Thu, Apr 17, 2003	2.43	2.49	2.40	2.46
1055	NYSE	BB	Wed, Apr 16, 2003	2.39	2.43	2.37	2.42
1054	NYSE	BB	Tue, Apr 15, 2003	2.33	2.41	2.32	2.36
1053	NYSE	BB	Mon, Apr 14, 2003	2.33	2.37	2.29	2.32
1052	NYSE	BB	Fri, Apr 11, 2003	2.38	2.40	2.28	2.33
1051	NYSE	BB	Thu, Apr 10, 2003	2.37	2.41	2.33	2.36
1050	NYSE	BB	Wed, Apr 9, 2003	2.44	2.47	2.36	2.37
1049	NYSE	BB	Tue, Apr 8, 2003	2.46	2.49	2.42	2.44
1048	NYSE	BB	Mon, Apr 7, 2003	2.58	2.58	2.46	2.47
1047	NYSE	BB	Fri, Apr 4, 2003	2.54	2.64	2.46	2.48
1046	NYSE	BB	Thu, Apr 3, 2003	2.41	2.48	2.37	2.41
1045	NYSE	BB	Wed, Apr 2, 2003	2.23	2.39	2.21	2.37
1044	NYSE	BB	Tue, Apr 1, 2003	2.18	2.21	2.13	2.18
1043	NYSE	BB	Mon, Mar 31, 2003	2.24	2.25	2.15	2.18
1042	NYSE	BB	Fri, Mar 28, 2003	2.28	2.34	2.25	2.27
1041	NYSE	BB	Thu, Mar 27, 2003	2.19	2.25	2.19	2.21
1040	NYSE	BB	Wed, Mar 26, 2003	2.26	2.27	2.20	2.22
1039	NYSE	BB	Tue, Mar 25, 2003	2.23	2.30	2.22	2.25
1038	NYSE	BB	Mon, Mar 24, 2003	2.31	2.32	2.23	2.24
1037	NYSE	BB	Fri, Mar 21, 2003	2.37	2.39	2.33	2.35
1036	NYSE	BB	Thu, Mar 20, 2003	2.34	2.39	2.28	2.34
1035	NYSE	BB	Wed, Mar 19, 2003	2.40	2.41	2.31	2.36
1034	NYSE	BB	Tue, Mar 18, 2003	2.31	2.43	2.29	2.41
1033	NYSE	BB	Mon, Mar 17, 2003	2.16	2.32	2.15	2.28
1032	NYSE	BB	Fri, Mar 14, 2003	2.06	2.21	2.06	2.15
1031	NYSE	BB	Thu, Mar 13, 2003	1.88	2.02	1.86	2.00
1030	NYSE	BB	Wed, Mar 12, 2003	1.88	1.91	1.79	1.84
1029	NYSE	BB	Tue, Mar 11, 2003	2.03	2.05	1.89	1.91
1028	NYSE	BB	Mon, Mar 10, 2003	2.04	2.06	2.00	2.04
1027	NYSE	BB	Fri, Mar 7, 2003	2.00	2.09	1.92	2.07
1026	NYSE	BB	Thu, Mar 6, 2003	2.05	2.12	2.04	2.12
1025	NYSE	BB	Wed, Mar 5, 2003	2.08	2.10	2.05	2.08
1024	NYSE	BB	Tue, Mar 4, 2003	2.01	2.08	1.98	2.06
1023	NYSE	BB	Mon, Mar 3, 2003	2.11	2.11	2.01	2.01
1022	NYSE	BB	Fri, Feb 28, 2003	2.10	2.17	2.07	2.12
1021	NYSE	BB	Thu, Feb 27, 2003	2.10	2.14	2.07	2.10
1020	NYSE	BB	Wed, Feb 26, 2003	2.18	2.18	2.09	2.10
1019	NYSE	BB	Tue, Feb 25, 2003	2.17	2.18	2.10	2.18
1018	NYSE	BB	Mon, Feb 24, 2003	2.12	2.19	2.10	2.18
1017	NYSE	BB	Fri, Feb 21, 2003	2.15	2.16	2.04	2.13
1016	NYSE	BB	Thu, Feb 20, 2003	2.15	2.19	2.14	2.15
1015	NYSE	BB	Wed, Feb 19, 2003	2.20	2.22	2.14	2.16
1014	NYSE	BB	Tue, Feb 18, 2003	2.18	2.26	2.18	2.21
1013	NYSE	BB	Fri, Feb 14, 2003	2.09	2.13	2.06	2.12
1012	NYSE	BB	Thu, Feb 13, 2003	1.94	2.09	1.94	2.08
1011	NYSE	BB	Wed, Feb 12, 2003	1.94	1.97	1.91	1.94
1010	NYSE	BB	Tue, Feb 11, 2003	1.93	2.00	1.93	1.94
1009	NYSE	BB	Mon, Feb 10, 2003	1.91	1.95	1.90	1.91
1008	NYSE	BB	Fri, Feb 7, 2003	2.05	2.06	1.92	1.94
1007	NYSE	BB	Thu, Feb 6, 2003	2.06	2.09	2.03	2.04
1006	NYSE	BB	Wed, Feb 5, 2003	2.09	2.10	2.04	2.06
1005	NYSE	BB	Tue, Feb 4, 2003	2.12	2.12	2.03	2.10
1004	NYSE	BB	Mon, Feb 3, 2003	2.15	2.17	2.11	2.12
1003	NYSE	BB	Fri, Jan 31, 2003	2.10	2.16	2.07	2.13
1002	NYSE	BB	Thu, Jan 30, 2003	2.17	2.22	2.08	2.11
1001	NYSE	BB	Wed, Jan 29, 2003	2.18	2.18	2.11	2.16
1000	NYSE	BB	Tue, Jan 28, 2003	2.18	2.22	2.13	2.18
999	NYSE	BB	Mon, Jan 27, 2003	2.17	2.21	2.12	2.17
998	NYSE	BB	Fri, Jan 24, 2003	2.29	2.31	2.20	2.20
997	NYSE	BB	Thu, Jan 23, 2003	2.33	2.36	2.27	2.30
996	NYSE	BB	Wed, Jan 22, 2003	2.30	2.35	2.28	2.30
995	NYSE	BB	Tue, Jan 21, 2003	2.30	2.31	2.24	2.26
994	NYSE	BB	Fri, Jan 17, 2003	2.38	2.39	2.25	2.28
993	NYSE	BB	Thu, Jan 16, 2003	2.48	2.51	2.38	2.43
992	NYSE	BB	Wed, Jan 15, 2003	2.60	2.60	2.48	2.50
991	NYSE	BB	Tue, Jan 14, 2003	2.48	2.67	2.46	2.57
990	NYSE	BB	Mon, Jan 13, 2003	2.49	2.52	2.45	2.48
989	NYSE	BB	Fri, Jan 10, 2003	2.41	2.50	2.36	2.46
988	NYSE	BB	Thu, Jan 9, 2003	2.37	2.46	2.37	2.45
987	NYSE	BB	Wed, Jan 8, 2003	2.42	2.42	2.33	2.37
986	NYSE	BB	Tue, Jan 7, 2003	2.44	2.54	2.39	2.43
985	NYSE	BB	Mon, Jan 6, 2003	2.27	2.39	2.26	2.38
984	NYSE	BB	Fri, Jan 3, 2003	2.29	2.35	2.23	2.25
983	NYSE	BB	Thu, Jan 2, 2003	2.20	2.29	2.18	2.29
982	NYSE	BB	Tue, Dec 31, 2002	2.18	2.23	2.17	2.19
981	NYSE	BB	Mon, Dec 30, 2002	2.22	2.24	2.14	2.18
980	NYSE	BB	Fri, Dec 27, 2002	2.22	2.26	2.17	2.19
979	NYSE	BB	Thu, Dec 26, 2002	2.30	2.31	2.19	2.22
978	NYSE	BB	Tue, Dec 24, 2002	2.26	2.31	2.25	2.29
977	NYSE	BB	Mon, Dec 23, 2002	2.17	2.30	2.13	2.28
976	NYSE	BB	Fri, Dec 20, 2002	2.38	2.38	2.14	2.18
975	NYSE	BB	Thu, Dec 19, 2002	2.34	2.41	2.28	2.29
974	NYSE	BB	Wed, Dec 18, 2002	2.46	2.47	2.28	2.32
973	NYSE	BB	Tue, Dec 17, 2002	2.43	2.52	2.41	2.48
972	NYSE	BB	Mon, Dec 16, 2002	2.34	2.44	2.33	2.43
971	NYSE	BB	Fri, Dec 13, 2002	2.36	2.37	2.24	2.33
970	NYSE	BB	Thu, Dec 12, 2002	2.45	2.48	2.33	2.38
969	NYSE	BB	Wed, Dec 11, 2002	2.46	2.49	2.39	2.45
968	NYSE	BB	Tue, Dec 10, 2002	2.33	2.46	2.33	2.46
967	NYSE	BB	Mon, Dec 9, 2002	2.43	2.44	2.32	2.34
966	NYSE	BB	Fri, Dec 6, 2002	2.48	2.49	2.41	2.46
965	NYSE	BB	Thu, Dec 5, 2002	2.48	2.53	2.42	2.49
964	NYSE	BB	Wed, Dec 4, 2002	2.46	2.46	2.36	2.45
963	NYSE	BB	Tue, Dec 3, 2002	2.52	2.54	2.42	2.48
962	NYSE	BB	Mon, Dec 2, 2002	2.60	2.64	2.51	2.54
961	NYSE	BB	Fri, Nov 29, 2002	2.54	2.58	2.53	2.55
960	NYSE	BB	Wed, Nov 27, 2002	2.54	2.62	2.51	2.54
959	NYSE	BB	Tue, Nov 26, 2002	2.40	2.53	2.39	2.49
958	NYSE	BB	Mon, Nov 25, 2002	2.33	2.43	2.31	2.42
957	NYSE	BB	Fri, Nov 22, 2002	2.18	2.37	2.17	2.34
956	NYSE	BB	Thu, Nov 21, 2002	2.45	2.55	2.45	2.53
955	NYSE	BB	Wed, Nov 20, 2002	2.36	2.43	2.34	2.42
954	NYSE	BB	Tue, Nov 19, 2002	2.42	2.43	2.31	2.36
953	NYSE	BB	Mon, Nov 18, 2002	2.50	2.55	2.43	2.46
952	NYSE	BB	Fri, Nov 15, 2002	2.45	2.50	2.41	2.50
951	NYSE	BB	Thu, Nov 14, 2002	2.38	2.50	2.38	2.47
950	NYSE	BB	Wed, Nov 13, 2002	2.38	2.43	2.28	2.33
949	NYSE	BB	Tue, Nov 12, 2002	2.61	2.61	2.42	2.43
948	NYSE	BB	Mon, Nov 11, 2002	2.75	2.75	2.59	2.60
947	NYSE	BB	Fri, Nov 8, 2002	2.42	2.84	2.42	2.76
946	NYSE	BB	Thu, Nov 7, 2002	2.22	2.22	2.09	2.18
945	NYSE	BB	Wed, Nov 6, 2002	2.20	2.23	2.15	2.23
944	NYSE	BB	Tue, Nov 5, 2002	2.25	2.25	2.10	2.16
943	NYSE	BB	Mon, Nov 4, 2002	2.20	2.31	2.19	2.26
942	NYSE	BB	Fri, Nov 1, 2002	2.08	2.16	2.05	2.13
941	NYSE	BB	Thu, Oct 31, 2002	2.10	2.16	2.06	2.08
940	NYSE	BB	Wed, Oct 30, 2002	2.02	2.13	2.01	2.12
939	NYSE	BB	Tue, Oct 29, 2002	2.04	2.05	1.98	2.02
938	NYSE	BB	Mon, Oct 28, 2002	2.11	2.15	2.01	2.04
937	NYSE	BB	Fri, Oct 25, 2002	2.08	2.11	2.05	2.10
936	NYSE	BB	Thu, Oct 24, 2002	2.07	2.14	2.03	2.08
935	NYSE	BB	Wed, Oct 23, 2002	2.03	2.07	1.98	2.07
934	NYSE	BB	Tue, Oct 22, 2002	2.03	2.15	1.97	2.03
933	NYSE	BB	Mon, Oct 21, 2002	1.90	2.11	1.88	2.04
932	NYSE	BB	Fri, Oct 18, 2002	1.91	1.94	1.85	1.90
931	NYSE	BB	Thu, Oct 17, 2002	1.92	2.00	1.87	1.91
930	NYSE	BB	Wed, Oct 16, 2002	1.89	1.89	1.79	1.85
929	NYSE	BB	Tue, Oct 15, 2002	1.81	1.95	1.80	1.92
928	NYSE	BB	Mon, Oct 14, 2002	1.67	1.77	1.67	1.75
927	NYSE	BB	Fri, Oct 11, 2002	1.61	1.73	1.59	1.71
926	NYSE	BB	Thu, Oct 10, 2002	1.51	1.62	1.51	1.57
925	NYSE	BB	Wed, Oct 9, 2002	1.48	1.52	1.45	1.50
924	NYSE	BB	Tue, Oct 8, 2002	1.43	1.51	1.40	1.51
923	NYSE	BB	Mon, Oct 7, 2002	1.46	1.47	1.40	1.40
922	NYSE	BB	Fri, Oct 4, 2002	1.42	1.57	1.39	1.47
921	NYSE	BB	Thu, Oct 3, 2002	1.50	1.52	1.42	1.42
920	NYSE	BB	Wed, Oct 2, 2002	1.55	1.59	1.49	1.50
919	NYSE	BB	Tue, Oct 1, 2002	1.57	1.59	1.48	1.56
918	NYSE	BB	Mon, Sep 30, 2002	1.54	1.57	1.52	1.57
917	NYSE	BB	Fri, Sep 27, 2002	1.55	1.58	1.53	1.54
916	NYSE	BB	Thu, Sep 26, 2002	1.55	1.55	1.50	1.55
915	NYSE	BB	Wed, Sep 25, 2002	1.46	1.58	1.46	1.55
914	NYSE	BB	Tue, Sep 24, 2002	1.48	1.51	1.42	1.45
913	NYSE	BB	Mon, Sep 23, 2002	1.53	1.56	1.48	1.50
912	NYSE	BB	Fri, Sep 20, 2002	1.54	1.58	1.48	1.53
911	NYSE	BB	Thu, Sep 19, 2002	1.58	1.60	1.53	1.55
910	NYSE	BB	Wed, Sep 18, 2002	1.66	1.68	1.58	1.58
909	NYSE	BB	Tue, Sep 17, 2002	1.68	1.74	1.66	1.66
908	NYSE	BB	Mon, Sep 16, 2002	1.67	1.68	1.63	1.67
907	NYSE	BB	Fri, Sep 13, 2002	1.67	1.72	1.65	1.68
906	NYSE	BB	Thu, Sep 12, 2002	1.77	1.78	1.69	1.69
905	NYSE	BB	Wed, Sep 11, 2002	1.77	1.83	1.77	1.79
904	NYSE	BB	Tue, Sep 10, 2002	1.76	1.78	1.73	1.75
903	NYSE	BB	Mon, Sep 9, 2002	1.72	1.78	1.68	1.75
902	NYSE	BB	Fri, Sep 6, 2002	1.71	1.77	1.71	1.74
901	NYSE	BB	Thu, Sep 5, 2002	1.65	1.72	1.64	1.70
900	NYSE	BB	Wed, Sep 4, 2002	1.69	1.71	1.63	1.65
899	NYSE	BB	Tue, Sep 3, 2002	1.76	1.77	1.65	1.66
898	NYSE	BB	Fri, Aug 30, 2002	1.82	1.83	1.74	1.77
897	NYSE	BB	Thu, Aug 29, 2002	1.80	1.85	1.75	1.83
896	NYSE	BB	Wed, Aug 28, 2002	1.89	1.89	1.80	1.80
895	NYSE	BB	Tue, Aug 27, 2002	2.00	2.01	1.86	1.91
894	NYSE	BB	Mon, Aug 26, 2002	1.98	2.03	1.94	1.99
893	NYSE	BB	Fri, Aug 23, 2002	2.10	2.10	1.97	1.98
892	NYSE	BB	Thu, Aug 22, 2002	2.07	2.16	2.04	2.11
891	NYSE	BB	Wed, Aug 21, 2002	2.08	2.13	1.99	2.07
890	NYSE	BB	Tue, Aug 20, 2002	1.89	2.11	1.85	2.06
889	NYSE	BB	Mon, Aug 19, 2002	1.75	1.95	1.75	1.92
888	NYSE	BB	Fri, Aug 16, 2002	1.72	1.79	1.69	1.75
887	NYSE	BB	Thu, Aug 15, 2002	1.76	1.81	1.71	1.72
886	NYSE	BB	Wed, Aug 14, 2002	1.65	1.77	1.65	1.75
885	NYSE	BB	Tue, Aug 13, 2002	1.66	1.73	1.64	1.65
884	NYSE	BB	Mon, Aug 12, 2002	1.69	1.76	1.65	1.65
883	NYSE	BB	Fri, Aug 9, 2002	1.71	1.77	1.67	1.74
882	NYSE	BB	Thu, Aug 8, 2002	1.65	1.77	1.61	1.73
881	NYSE	BB	Wed, Aug 7, 2002	1.77	1.80	1.63	1.67
880	NYSE	BB	Tue, Aug 6, 2002	1.64	1.79	1.64	1.70
879	NYSE	BB	Mon, Aug 5, 2002	1.74	1.76	1.59	1.59
878	NYSE	BB	Fri, Aug 2, 2002	1.85	1.86	1.71	1.74
877	NYSE	BB	Thu, Aug 1, 2002	1.94	1.96	1.84	1.84
876	NYSE	BB	Wed, Jul 31, 2002	2.00	2.06	1.95	1.96
875	NYSE	BB	Tue, Jul 30, 2002	2.00	2.18	1.96	2.14
874	NYSE	BB	Mon, Jul 29, 2002	1.97	2.08	1.94	2.00
873	NYSE	BB	Fri, Jul 26, 2002	1.96	2.01	1.90	1.92
872	NYSE	BB	Thu, Jul 25, 2002	2.11	2.11	1.94	1.96
871	NYSE	BB	Wed, Jul 24, 2002	2.10	2.17	2.01	2.14
870	NYSE	BB	Tue, Jul 23, 2002	2.26	2.30	2.12	2.17
869	NYSE	BB	Mon, Jul 22, 2002	2.09	2.33	2.07	2.27
868	NYSE	BB	Fri, Jul 19, 2002	2.19	2.23	2.13	2.15
867	NYSE	BB	Thu, Jul 18, 2002	2.31	2.39	2.17	2.21
866	NYSE	BB	Wed, Jul 17, 2002	2.63	2.65	2.28	2.34
865	NYSE	BB	Tue, Jul 16, 2002	2.39	2.58	2.37	2.49
864	NYSE	BB	Mon, Jul 15, 2002	2.29	2.41	2.26	2.38
863	NYSE	BB	Fri, Jul 12, 2002	2.27	2.33	2.22	2.30
862	NYSE	BB	Thu, Jul 11, 2002	2.13	2.27	2.04	2.22
861	NYSE	BB	Wed, Jul 10, 2002	2.17	2.21	2.11	2.13
860	NYSE	BB	Tue, Jul 9, 2002	2.13	2.26	2.10	2.17
859	NYSE	BB	Mon, Jul 8, 2002	2.18	2.25	2.13	2.13
858	NYSE	BB	Fri, Jul 5, 2002	2.29	2.32	2.21	2.23
857	NYSE	BB	Wed, Jul 3, 2002	1.90	2.12	1.83	2.12
856	NYSE	BB	Tue, Jul 2, 2002	1.76	1.83	1.71	1.74
855	NYSE	BB	Mon, Jul 1, 2002	1.90	1.95	1.78	1.80
854	NYSE	BB	Fri, Jun 28, 2002	1.84	1.93	1.83	1.90
853	NYSE	BB	Thu, Jun 27, 2002	1.94	1.97	1.81	1.90
852	NYSE	BB	Wed, Jun 26, 2002	1.82	1.93	1.79	1.92
851	NYSE	BB	Tue, Jun 25, 2002	2.00	2.04	1.84	1.90
850	NYSE	BB	Mon, Jun 24, 2002	1.84	1.97	1.77	1.96
849	NYSE	BB	Fri, Jun 21, 2002	1.96	2.01	1.88	1.91
848	NYSE	BB	Thu, Jun 20, 2002	1.99	2.03	1.91	1.94
847	NYSE	BB	Wed, Jun 19, 2002	1.99	2.09	1.96	1.98
846	NYSE	BB	Tue, Jun 18, 2002	2.05	2.15	2.01	2.01
845	NYSE	BB	Mon, Jun 17, 2002	1.93	2.10	1.89	2.09
844	NYSE	BB	Fri, Jun 14, 2002	2.06	2.15	1.97	2.08
843	NYSE	BB	Thu, Jun 13, 2002	2.19	2.29	2.09	2.09
842	NYSE	BB	Wed, Jun 12, 2002	2.24	2.27	2.11	2.20
841	NYSE	BB	Tue, Jun 11, 2002	2.28	2.33	2.23	2.26
840	NYSE	BB	Mon, Jun 10, 2002	2.25	2.30	2.21	2.26
839	NYSE	BB	Fri, Jun 7, 2002	2.08	2.31	2.08	2.24
838	NYSE	BB	Thu, Jun 6, 2002	2.33	2.33	2.18	2.20
837	NYSE	BB	Wed, Jun 5, 2002	2.53	2.54	2.33	2.33
836	NYSE	BB	Tue, Jun 4, 2002	2.41	2.51	2.37	2.50
835	NYSE	BB	Mon, Jun 3, 2002	2.54	2.54	2.41	2.41
834	NYSE	BB	Fri, May 31, 2002	2.23	2.53	2.23	2.52
833	NYSE	BB	Thu, May 30, 2002	2.44	2.57	2.35	2.44
832	NYSE	BB	Wed, May 29, 2002	2.60	2.60	2.47	2.50
831	NYSE	BB	Tue, May 28, 2002	2.76	2.79	2.58	2.65
830	NYSE	BB	Fri, May 24, 2002	2.75	2.77	2.69	2.75
829	NYSE	BB	Thu, May 23, 2002	2.83	2.87	2.67	2.78
828	NYSE	BB	Wed, May 22, 2002	2.74	2.84	2.71	2.79
827	NYSE	BB	Tue, May 21, 2002	2.80	2.89	2.74	2.79
826	NYSE	BB	Mon, May 20, 2002	2.80	2.85	2.73	2.81
825	NYSE	BB	Fri, May 17, 2002	2.94	2.99	2.80	2.86
824	NYSE	BB	Thu, May 16, 2002	2.80	2.94	2.80	2.88
823	NYSE	BB	Wed, May 15, 2002	2.80	3.01	2.70	2.85
822	NYSE	BB	Tue, May 14, 2002	2.81	2.89	2.74	2.79
821	NYSE	BB	Mon, May 13, 2002	2.60	2.71	2.55	2.66
820	NYSE	BB	Fri, May 10, 2002	2.75	2.80	2.53	2.56
819	NYSE	BB	Thu, May 9, 2002	2.99	3.08	2.60	2.70
818	NYSE	BB	Wed, May 8, 2002	2.94	3.08	2.86	3.05
817	NYSE	BB	Tue, May 7, 2002	2.76	2.80	2.53	2.76
816	NYSE	BB	Mon, May 6, 2002	2.75	2.87	2.71	2.72
815	NYSE	BB	Fri, May 3, 2002	2.88	2.89	2.71	2.73
814	NYSE	BB	Thu, May 2, 2002	2.98	3.02	2.84	2.89
813	NYSE	BB	Wed, May 1, 2002	2.97	3.03	2.82	3.00
812	NYSE	BB	Tue, Apr 30, 2002	2.85	3.04	2.85	2.95
811	NYSE	BB	Mon, Apr 29, 2002	3.05	3.06	2.79	2.85
810	NYSE	BB	Fri, Apr 26, 2002	3.17	3.20	2.96	3.02
809	NYSE	BB	Thu, Apr 25, 2002	3.09	3.15	3.01	3.10
808	NYSE	BB	Wed, Apr 24, 2002	3.28	3.34	3.09	3.11
807	NYSE	BB	Tue, Apr 23, 2002	3.33	3.37	3.23	3.26
806	NYSE	BB	Mon, Apr 22, 2002	3.38	3.41	3.28	3.31
805	NYSE	BB	Fri, Apr 19, 2002	3.56	3.61	3.47	3.48
804	NYSE	BB	Thu, Apr 18, 2002	3.56	3.56	3.43	3.52
803	NYSE	BB	Wed, Apr 17, 2002	3.76	3.76	3.58	3.63
802	NYSE	BB	Tue, Apr 16, 2002	3.56	3.69	3.49	3.67
801	NYSE	BB	Mon, Apr 15, 2002	3.50	3.52	3.36	3.47
800	NYSE	BB	Fri, Apr 12, 2002	3.40	3.45	3.34	3.40
799	NYSE	BB	Thu, Apr 11, 2002	3.33	3.38	3.15	3.33
798	NYSE	BB	Wed, Apr 10, 2002	3.43	3.58	3.31	3.37
797	NYSE	BB	Tue, Apr 9, 2002	4.00	4.05	3.75	3.88
796	NYSE	BB	Mon, Apr 8, 2002	4.17	4.22	3.88	3.94
795	NYSE	BB	Fri, Apr 5, 2002	4.55	4.57	4.26	4.27
794	NYSE	BB	Thu, Apr 4, 2002	4.30	4.45	4.27	4.42
793	NYSE	BB	Wed, Apr 3, 2002	4.67	4.68	4.30	4.33
792	NYSE	BB	Tue, Apr 2, 2002	4.75	4.83	4.63	4.64
791	NYSE	BB	Mon, Apr 1, 2002	4.58	4.90	4.56	4.86
790	NYSE	BB	Thu, Mar 28, 2002	4.63	4.72	4.59	4.63
789	NYSE	BB	Wed, Mar 27, 2002	4.48	4.66	4.46	4.57
788	NYSE	BB	Tue, Mar 26, 2002	4.31	4.51	4.28	4.49
787	NYSE	BB	Mon, Mar 25, 2002	4.51	4.57	4.28	4.29
786	NYSE	BB	Fri, Mar 22, 2002	4.45	4.52	4.36	4.37
785	NYSE	BB	Thu, Mar 21, 2002	4.39	4.43	4.17	4.34
784	NYSE	BB	Wed, Mar 20, 2002	4.52	4.53	4.38	4.38
783	NYSE	BB	Tue, Mar 19, 2002	4.60	4.62	4.49	4.57
782	NYSE	BB	Mon, Mar 18, 2002	4.57	4.65	4.50	4.58
781	NYSE	BB	Fri, Mar 15, 2002	4.63	4.69	4.43	4.51
780	NYSE	BB	Thu, Mar 14, 2002	4.72	4.76	4.64	4.65
779	NYSE	BB	Wed, Mar 13, 2002	4.83	4.90	4.69	4.72
778	NYSE	BB	Tue, Mar 12, 2002	4.60	4.93	4.58	4.88
777	NYSE	BB	Mon, Mar 11, 2002	4.57	4.83	4.47	4.69
776	NYSE	BB	Fri, Mar 8, 2002	4.77	4.82	4.50	4.62
775	NYSE	BB	Thu, Mar 7, 2002	4.58	4.76	4.57	4.66
774	NYSE	BB	Wed, Mar 6, 2002	4.32	4.58	4.28	4.55
773	NYSE	BB	Tue, Mar 5, 2002	4.28	4.48	4.22	4.34
772	NYSE	BB	Mon, Mar 4, 2002	4.04	4.33	4.04	4.29
771	NYSE	BB	Fri, Mar 1, 2002	3.83	4.00	3.78	3.98
770	NYSE	BB	Thu, Feb 28, 2002	3.97	4.03	3.77	3.82
769	NYSE	BB	Wed, Feb 27, 2002	3.90	4.03	3.88	3.93
768	NYSE	BB	Tue, Feb 26, 2002	3.85	3.96	3.67	3.86
767	NYSE	BB	Mon, Feb 25, 2002	3.65	3.87	3.63	3.83
766	NYSE	BB	Fri, Feb 22, 2002	3.73	3.75	3.58	3.66
765	NYSE	BB	Thu, Feb 21, 2002	3.72	3.81	3.70	3.75
764	NYSE	BB	Wed, Feb 20, 2002	3.82	3.93	3.70	3.75
763	NYSE	BB	Tue, Feb 19, 2002	3.79	3.94	3.74	3.80
762	NYSE	BB	Fri, Feb 15, 2002	3.80	3.83	3.71	3.82
761	NYSE	BB	Thu, Feb 14, 2002	3.96	4.00	3.74	3.82
760	NYSE	BB	Wed, Feb 13, 2002	4.07	4.12	3.93	3.93
759	NYSE	BB	Tue, Feb 12, 2002	3.84	4.04	3.76	3.99
758	NYSE	BB	Mon, Feb 11, 2002	3.72	3.92	3.70	3.90
757	NYSE	BB	Fri, Feb 8, 2002	3.74	3.82	3.59	3.72
756	NYSE	BB	Thu, Feb 7, 2002	3.72	3.85	3.64	3.71
755	NYSE	BB	Wed, Feb 6, 2002	3.92	3.93	3.68	3.71
754	NYSE	BB	Tue, Feb 5, 2002	3.89	3.99	3.76	3.86
753	NYSE	BB	Mon, Feb 4, 2002	4.14	4.22	3.88	3.90
752	NYSE	BB	Fri, Feb 1, 2002	4.23	4.38	4.15	4.18
751	NYSE	BB	Thu, Jan 31, 2002	4.41	4.48	4.23	4.27
750	NYSE	BB	Wed, Jan 30, 2002	4.03	4.13	3.94	4.09
749	NYSE	BB	Tue, Jan 29, 2002	3.88	4.04	3.80	3.98
748	NYSE	BB	Mon, Jan 28, 2002	3.79	3.79	3.61	3.71
747	NYSE	BB	Fri, Jan 25, 2002	3.81	3.91	3.73	3.75
746	NYSE	BB	Thu, Jan 24, 2002	3.60	4.11	3.51	3.91
745	NYSE	BB	Wed, Jan 23, 2002	3.56	3.67	3.42	3.53
744	NYSE	BB	Tue, Jan 22, 2002	3.71	3.73	3.52	3.52
743	NYSE	BB	Fri, Jan 18, 2002	3.59	3.70	3.57	3.66
742	NYSE	BB	Thu, Jan 17, 2002	3.66	3.74	3.60	3.73
741	NYSE	BB	Wed, Jan 16, 2002	3.62	3.65	3.52	3.57
740	NYSE	BB	Tue, Jan 15, 2002	3.76	3.83	3.62	3.72
739	NYSE	BB	Mon, Jan 14, 2002	3.92	3.97	3.77	3.78
738	NYSE	BB	Fri, Jan 11, 2002	3.92	4.06	3.85	3.96
737	NYSE	BB	Thu, Jan 10, 2002	3.91	4.07	3.85	3.87
736	NYSE	BB	Wed, Jan 9, 2002	4.15	4.21	3.90	3.91
735	NYSE	BB	Tue, Jan 8, 2002	4.23	4.27	4.02	4.08
734	NYSE	BB	Mon, Jan 7, 2002	4.42	4.46	4.22	4.27
733	NYSE	BB	Fri, Jan 4, 2002	4.45	4.63	4.37	4.42
732	NYSE	BB	Thu, Jan 3, 2002	4.08	4.46	4.07	4.43
731	NYSE	BB	Wed, Jan 2, 2002	3.96	4.10	3.92	4.08
730	NYSE	BB	Mon, Dec 31, 2001	3.93	4.02	3.91	3.95
729	NYSE	BB	Fri, Dec 28, 2001	3.80	3.95	3.80	3.95
728	NYSE	BB	Thu, Dec 27, 2001	3.64	3.80	3.64	3.79
727	NYSE	BB	Wed, Dec 26, 2001	3.66	3.73	3.50	3.62
726	NYSE	BB	Mon, Dec 24, 2001	3.73	3.77	3.61	3.64
725	NYSE	BB	Fri, Dec 21, 2001	3.47	3.86	3.45	3.75
724	NYSE	BB	Thu, Dec 20, 2001	3.52	3.66	3.28	3.29
723	NYSE	BB	Wed, Dec 19, 2001	3.78	3.78	3.53	3.55
722	NYSE	BB	Tue, Dec 18, 2001	3.93	3.96	3.76	3.84
721	NYSE	BB	Mon, Dec 17, 2001	3.94	4.15	3.91	4.03
720	NYSE	BB	Fri, Dec 14, 2001	3.97	4.07	3.92	3.93
719	NYSE	BB	Thu, Dec 13, 2001	4.05	4.16	3.95	3.97
718	NYSE	BB	Wed, Dec 12, 2001	4.18	4.38	4.17	4.24
717	NYSE	BB	Tue, Dec 11, 2001	3.93	4.12	3.91	4.08
716	NYSE	BB	Mon, Dec 10, 2001	3.89	4.03	3.85	3.90
715	NYSE	BB	Fri, Dec 7, 2001	3.96	4.08	3.90	3.91
714	NYSE	BB	Thu, Dec 6, 2001	3.78	4.10	3.76	4.07
713	NYSE	BB	Wed, Dec 5, 2001	3.69	3.83	3.69	3.77
712	NYSE	BB	Tue, Dec 4, 2001	3.62	3.72	3.58	3.67
711	NYSE	BB	Mon, Dec 3, 2001	3.61	3.63	3.53	3.56
710	NYSE	BB	Fri, Nov 30, 2001	3.62	3.77	3.60	3.63
709	NYSE	BB	Thu, Nov 29, 2001	3.57	3.68	3.48	3.63
708	NYSE	BB	Wed, Nov 28, 2001	3.70	3.77	3.52	3.52
707	NYSE	BB	Tue, Nov 27, 2001	3.72	3.87	3.61	3.77
706	NYSE	BB	Mon, Nov 26, 2001	3.65	3.78	3.54	3.74
705	NYSE	BB	Fri, Nov 23, 2001	3.59	3.67	3.57	3.60
704	NYSE	BB	Wed, Nov 21, 2001	3.72	3.72	3.50	3.57
703	NYSE	BB	Tue, Nov 20, 2001	3.90	3.98	3.67	3.72
702	NYSE	BB	Mon, Nov 19, 2001	3.73	3.99	3.72	3.97
701	NYSE	BB	Fri, Nov 16, 2001	3.43	3.73	3.33	3.68
700	NYSE	BB	Thu, Nov 15, 2001	3.61	3.68	3.40	3.44
699	NYSE	BB	Wed, Nov 14, 2001	3.49	3.77	3.44	3.72
698	NYSE	BB	Tue, Nov 13, 2001	3.32	3.50	3.32	3.40
697	NYSE	BB	Mon, Nov 12, 2001	3.12	3.25	2.98	3.21
696	NYSE	BB	Fri, Nov 9, 2001	3.08	3.16	3.08	3.14
695	NYSE	BB	Thu, Nov 8, 2001	3.09	3.20	3.06	3.13
694	NYSE	BB	Wed, Nov 7, 2001	3.03	3.18	2.99	3.04
693	NYSE	BB	Tue, Nov 6, 2001	2.83	3.06	2.79	3.03
692	NYSE	BB	Mon, Nov 5, 2001	2.81	2.96	2.78	2.86
691	NYSE	BB	Fri, Nov 2, 2001	2.73	2.79	2.69	2.75
690	NYSE	BB	Thu, Nov 1, 2001	2.75	2.80	2.66	2.76
689	NYSE	BB	Wed, Oct 31, 2001	2.80	2.88	2.68	2.71
688	NYSE	BB	Tue, Oct 30, 2001	2.90	2.93	2.74	2.75
687	NYSE	BB	Mon, Oct 29, 2001	2.96	3.00	2.85	2.87
686	NYSE	BB	Fri, Oct 26, 2001	2.96	3.09	2.95	2.98
685	NYSE	BB	Thu, Oct 25, 2001	2.87	3.05	2.77	3.03
684	NYSE	BB	Wed, Oct 24, 2001	2.80	2.94	2.77	2.91
683	NYSE	BB	Tue, Oct 23, 2001	2.91	2.93	2.78	2.80
682	NYSE	BB	Mon, Oct 22, 2001	2.84	2.97	2.69	2.83
681	NYSE	BB	Fri, Oct 19, 2001	2.82	2.90	2.74	2.86
680	NYSE	BB	Thu, Oct 18, 2001	2.82	2.89	2.67	2.87
679	NYSE	BB	Wed, Oct 17, 2001	3.28	3.37	2.79	2.79
678	NYSE	BB	Tue, Oct 16, 2001	2.89	3.17	2.87	3.16
677	NYSE	BB	Mon, Oct 15, 2001	2.73	2.91	2.67	2.88
676	NYSE	BB	Fri, Oct 12, 2001	2.72	2.91	2.65	2.75
675	NYSE	BB	Thu, Oct 11, 2001	2.53	2.79	2.52	2.76
674	NYSE	BB	Wed, Oct 10, 2001	2.50	2.59	2.43	2.49
673	NYSE	BB	Tue, Oct 9, 2001	2.55	2.60	2.45	2.50
672	NYSE	BB	Mon, Oct 8, 2001	2.51	2.58	2.46	2.53
671	NYSE	BB	Fri, Oct 5, 2001	2.50	2.60	2.49	2.54
670	NYSE	BB	Thu, Oct 4, 2001	2.53	2.70	2.48	2.58
669	NYSE	BB	Wed, Oct 3, 2001	2.46	2.75	2.37	2.63
668	NYSE	BB	Tue, Oct 2, 2001	2.39	2.58	2.34	2.52
667	NYSE	BB	Mon, Oct 1, 2001	2.68	2.68	2.33	2.40
666	NYSE	BB	Fri, Sep 28, 2001	2.68	2.77	2.68	2.68
665	NYSE	BB	Thu, Sep 27, 2001	2.56	2.68	2.42	2.63
664	NYSE	BB	Wed, Sep 26, 2001	2.69	2.69	2.56	2.58
663	NYSE	BB	Tue, Sep 25, 2001	2.83	2.97	2.62	2.72
662	NYSE	BB	Mon, Sep 24, 2001	2.74	2.91	2.67	2.85
661	NYSE	BB	Fri, Sep 21, 2001	2.47	2.65	2.44	2.60
660	NYSE	BB	Thu, Sep 20, 2001	2.46	2.69	2.41	2.56
659	NYSE	BB	Wed, Sep 19, 2001	2.39	2.58	2.28	2.51
658	NYSE	BB	Tue, Sep 18, 2001	2.40	2.60	2.31	2.36
657	NYSE	BB	Mon, Sep 17, 2001	2.31	2.73	2.31	2.47
656	NYSE	BB	Mon, Sep 10, 2001	2.44	2.52	2.36	2.46
655	NYSE	BB	Fri, Sep 7, 2001	2.44	2.59	2.38	2.45
654	NYSE	BB	Thu, Sep 6, 2001	2.44	2.58	2.43	2.48
653	NYSE	BB	Wed, Sep 5, 2001	2.60	2.70	2.34	2.56
652	NYSE	BB	Tue, Sep 4, 2001	2.83	2.83	2.62	2.63
651	NYSE	BB	Fri, Aug 31, 2001	2.76	2.88	2.71	2.81
650	NYSE	BB	Thu, Aug 30, 2001	2.67	2.80	2.63	2.79
649	NYSE	BB	Wed, Aug 29, 2001	2.95	2.97	2.72	2.75
648	NYSE	BB	Tue, Aug 28, 2001	3.06	3.08	2.88	2.89
647	NYSE	BB	Mon, Aug 27, 2001	3.15	3.18	3.00	3.08
646	NYSE	BB	Fri, Aug 24, 2001	3.01	3.25	2.91	3.20
645	NYSE	BB	Thu, Aug 23, 2001	2.90	3.02	2.88	2.98
644	NYSE	BB	Wed, Aug 22, 2001	2.83	2.95	2.73	2.94
643	NYSE	BB	Tue, Aug 21, 2001	3.01	3.02	2.67	2.73
642	NYSE	BB	Mon, Aug 20, 2001	3.40	3.42	2.97	3.09
641	NYSE	BB	Fri, Aug 17, 2001	3.50	3.51	3.33	3.38
640	NYSE	BB	Thu, Aug 16, 2001	3.60	3.69	3.33	3.68
639	NYSE	BB	Wed, Aug 15, 2001	3.95	4.06	3.66	3.70
638	NYSE	BB	Tue, Aug 14, 2001	3.91	3.99	3.80	3.84
637	NYSE	BB	Mon, Aug 13, 2001	3.77	3.88	3.74	3.84
636	NYSE	BB	Fri, Aug 10, 2001	3.82	3.89	3.59	3.70
635	NYSE	BB	Thu, Aug 9, 2001	3.69	3.90	3.66	3.84
634	NYSE	BB	Wed, Aug 8, 2001	3.93	3.99	3.68	3.69
633	NYSE	BB	Tue, Aug 7, 2001	4.03	4.16	3.97	3.97
632	NYSE	BB	Mon, Aug 6, 2001	4.13	4.13	3.98	4.08
631	NYSE	BB	Fri, Aug 3, 2001	4.42	4.43	4.06	4.18
630	NYSE	BB	Thu, Aug 2, 2001	3.95	4.52	3.69	4.51
629	NYSE	BB	Wed, Aug 1, 2001	3.97	4.10	3.62	3.85
628	NYSE	BB	Tue, Jul 31, 2001	4.11	4.11	3.89	3.92
627	NYSE	BB	Mon, Jul 30, 2001	4.06	4.18	4.02	4.09
626	NYSE	BB	Fri, Jul 27, 2001	4.05	4.13	3.99	4.05
625	NYSE	BB	Thu, Jul 26, 2001	3.81	4.15	3.79	4.10
624	NYSE	BB	Wed, Jul 25, 2001	3.93	4.08	3.58	3.84
623	NYSE	BB	Tue, Jul 24, 2001	3.96	4.17	3.87	3.91
622	NYSE	BB	Mon, Jul 23, 2001	4.68	4.68	3.87	4.00
621	NYSE	BB	Fri, Jul 20, 2001	4.53	4.68	4.45	4.65
620	NYSE	BB	Thu, Jul 19, 2001	4.65	4.75	4.36	4.59
619	NYSE	BB	Wed, Jul 18, 2001	4.76	4.81	4.47	4.55
618	NYSE	BB	Tue, Jul 17, 2001	4.62	4.73	4.37	4.71
617	NYSE	BB	Mon, Jul 16, 2001	4.87	4.96	4.66	4.67
616	NYSE	BB	Fri, Jul 13, 2001	4.94	5.00	4.80	4.88
615	NYSE	BB	Thu, Jul 12, 2001	4.79	5.03	4.77	4.98
614	NYSE	BB	Wed, Jul 11, 2001	4.45	4.65	4.32	4.50
613	NYSE	BB	Tue, Jul 10, 2001	5.05	5.05	4.53	4.57
612	NYSE	BB	Mon, Jul 9, 2001	4.86	5.09	4.78	4.91
611	NYSE	BB	Fri, Jul 6, 2001	5.01	5.01	4.75	4.83
610	NYSE	BB	Thu, Jul 5, 2001	5.25	5.29	5.04	5.07
609	NYSE	BB	Tue, Jul 3, 2001	5.32	5.58	5.17	5.41
608	NYSE	BB	Mon, Jul 2, 2001	5.42	5.58	5.22	5.23
607	NYSE	BB	Fri, Jun 29, 2001	5.15	5.45	5.13	5.38
606	NYSE	BB	Thu, Jun 28, 2001	5.03	5.33	5.01	5.11
605	NYSE	BB	Wed, Jun 27, 2001	4.79	5.03	4.72	4.93
604	NYSE	BB	Tue, Jun 26, 2001	4.51	4.83	4.51	4.66
603	NYSE	BB	Mon, Jun 25, 2001	4.79	4.79	4.42	4.71
602	NYSE	BB	Fri, Jun 22, 2001	5.26	5.28	4.63	4.69
601	NYSE	BB	Thu, Jun 21, 2001	4.65	4.98	4.61	4.90
600	NYSE	BB	Wed, Jun 20, 2001	4.24	4.63	4.16	4.59
599	NYSE	BB	Tue, Jun 19, 2001	4.54	4.62	4.07	4.22
598	NYSE	BB	Mon, Jun 18, 2001	4.59	4.65	4.20	4.20
597	NYSE	BB	Fri, Jun 15, 2001	4.42	4.63	4.38	4.59
596	NYSE	BB	Thu, Jun 14, 2001	4.99	5.00	4.62	4.64
595	NYSE	BB	Wed, Jun 13, 2001	5.29	5.38	4.98	5.07
594	NYSE	BB	Tue, Jun 12, 2001	4.68	5.33	4.63	5.14
593	NYSE	BB	Mon, Jun 11, 2001	5.45	5.46	5.03	5.28
592	NYSE	BB	Fri, Jun 8, 2001	6.03	6.03	5.45	5.47
591	NYSE	BB	Thu, Jun 7, 2001	5.93	6.26	5.79	6.00
590	NYSE	BB	Wed, Jun 6, 2001	6.34	6.63	5.70	5.78
589	NYSE	BB	Tue, Jun 5, 2001	5.93	6.46	5.93	6.33
588	NYSE	BB	Mon, Jun 4, 2001	6.04	6.13	5.81	5.90
587	NYSE	BB	Fri, Jun 1, 2001	5.72	6.08	5.62	5.95
586	NYSE	BB	Thu, May 31, 2001	5.37	5.77	5.37	5.44
585	NYSE	BB	Wed, May 30, 2001	5.66	5.66	5.27	5.32
584	NYSE	BB	Tue, May 29, 2001	6.21	6.22	5.84	5.86
583	NYSE	BB	Fri, May 25, 2001	6.32	6.39	6.09	6.18
582	NYSE	BB	Thu, May 24, 2001	6.17	6.35	6.10	6.26
581	NYSE	BB	Wed, May 23, 2001	6.53	6.57	6.08	6.14
580	NYSE	BB	Tue, May 22, 2001	6.63	6.80	6.35	6.65
579	NYSE	BB	Mon, May 21, 2001	6.07	6.68	5.95	6.52
578	NYSE	BB	Fri, May 18, 2001	5.43	6.21	5.37	6.02
577	NYSE	BB	Thu, May 17, 2001	5.65	5.83	5.57	5.73
576	NYSE	BB	Wed, May 16, 2001	4.84	5.78	4.78	5.58
575	NYSE	BB	Tue, May 15, 2001	4.67	5.12	4.67	4.98
574	NYSE	BB	Mon, May 14, 2001	4.72	4.73	4.50	4.67
573	NYSE	BB	Fri, May 11, 2001	4.86	4.97	4.69	4.73
572	NYSE	BB	Thu, May 10, 2001	5.37	5.43	4.69	5.02
571	NYSE	BB	Wed, May 9, 2001	5.62	5.62	5.12	5.21
570	NYSE	BB	Tue, May 8, 2001	5.91	5.99	5.67	5.75
569	NYSE	BB	Mon, May 7, 2001	5.83	6.04	5.64	5.68
568	NYSE	BB	Fri, May 4, 2001	5.36	5.99	5.28	5.86
567	NYSE	BB	Thu, May 3, 2001	5.54	5.79	5.50	5.62
566	NYSE	BB	Wed, May 2, 2001	5.89	6.17	5.81	5.83
565	NYSE	BB	Tue, May 1, 2001	5.63	5.78	5.40	5.69
564	NYSE	BB	Mon, Apr 30, 2001	5.65	5.81	5.46	5.65
563	NYSE	BB	Fri, Apr 27, 2001	5.38	5.51	5.22	5.36
562	NYSE	BB	Thu, Apr 26, 2001	5.62	5.62	5.09	5.13
561	NYSE	BB	Wed, Apr 25, 2001	5.19	5.46	5.05	5.37
560	NYSE	BB	Tue, Apr 24, 2001	5.20	5.80	5.12	5.26
559	NYSE	BB	Mon, Apr 23, 2001	5.70	5.78	5.13	5.13
558	NYSE	BB	Fri, Apr 20, 2001	6.12	6.51	5.95	6.03
557	NYSE	BB	Thu, Apr 19, 2001	6.14	6.51	5.83	6.34
556	NYSE	BB	Wed, Apr 18, 2001	5.62	6.25	5.29	5.94
555	NYSE	BB	Tue, Apr 17, 2001	4.33	5.02	4.29	4.83
554	NYSE	BB	Mon, Apr 16, 2001	4.60	4.60	4.24	4.47
553	NYSE	BB	Thu, Apr 12, 2001	4.25	4.76	3.98	4.71
552	NYSE	BB	Wed, Apr 11, 2001	4.42	4.70	3.60	3.66
551	NYSE	BB	Tue, Apr 10, 2001	3.75	4.19	3.75	4.13
550	NYSE	BB	Mon, Apr 9, 2001	3.62	3.74	3.37	3.66
549	NYSE	BB	Fri, Apr 6, 2001	3.52	3.64	3.37	3.47
548	NYSE	BB	Thu, Apr 5, 2001	3.42	3.79	3.40	3.73
547	NYSE	BB	Wed, Apr 4, 2001	3.00	3.33	2.97	3.12
546	NYSE	BB	Tue, Apr 3, 2001	3.08	3.17	2.58	2.98
545	NYSE	BB	Mon, Apr 2, 2001	3.47	3.62	3.10	3.23
544	NYSE	BB	Fri, Mar 30, 2001	3.58	3.71	3.39	3.66
543	NYSE	BB	Thu, Mar 29, 2001	3.39	3.62	3.33	3.50
542	NYSE	BB	Wed, Mar 28, 2001	3.43	3.54	3.28	3.38
541	NYSE	BB	Tue, Mar 27, 2001	4.12	4.30	3.90	4.11
540	NYSE	BB	Mon, Mar 26, 2001	4.67	4.70	4.07	4.15
539	NYSE	BB	Fri, Mar 23, 2001	4.29	4.54	4.17	4.49
538	NYSE	BB	Thu, Mar 22, 2001	4.18	4.23	3.78	4.07
537	NYSE	BB	Wed, Mar 21, 2001	4.17	4.50	3.95	4.07
536	NYSE	BB	Tue, Mar 20, 2001	5.25	5.25	4.02	4.12
535	NYSE	BB	Mon, Mar 19, 2001	4.43	4.92	3.83	4.92
534	NYSE	BB	Fri, Mar 16, 2001	5.46	5.48	4.22	4.37
533	NYSE	BB	Thu, Mar 15, 2001	6.37	6.55	5.43	5.51
532	NYSE	BB	Wed, Mar 14, 2001	6.46	6.92	6.17	6.23
531	NYSE	BB	Tue, Mar 13, 2001	6.25	6.96	6.22	6.94
530	NYSE	BB	Mon, Mar 12, 2001	6.50	6.69	6.12	6.20
529	NYSE	BB	Fri, Mar 9, 2001	6.86	6.98	6.46	6.73
528	NYSE	BB	Thu, Mar 8, 2001	7.56	7.66	7.08	7.17
527	NYSE	BB	Wed, Mar 7, 2001	7.42	7.80	7.08	7.75
526	NYSE	BB	Tue, Mar 6, 2001	6.98	7.27	6.94	7.08
525	NYSE	BB	Mon, Mar 5, 2001	7.21	7.30	6.50	6.64
524	NYSE	BB	Fri, Mar 2, 2001	6.50	7.50	6.40	6.96
523	NYSE	BB	Thu, Mar 1, 2001	6.17	6.99	5.79	6.98
522	NYSE	BB	Wed, Feb 28, 2001	6.70	7.09	6.35	6.45
521	NYSE	BB	Tue, Feb 27, 2001	7.55	7.55	6.70	6.78
520	NYSE	BB	Mon, Feb 26, 2001	7.40	7.73	7.10	7.60
519	NYSE	BB	Fri, Feb 23, 2001	6.82	7.29	6.40	6.83
518	NYSE	BB	Thu, Feb 22, 2001	7.66	7.67	6.58	7.27
517	NYSE	BB	Wed, Feb 21, 2001	7.53	8.23	7.40	7.53
516	NYSE	BB	Tue, Feb 20, 2001	9.02	9.04	7.75	7.82
515	NYSE	BB	Fri, Feb 16, 2001	8.88	9.14	8.48	8.79
514	NYSE	BB	Thu, Feb 15, 2001	9.29	9.71	9.19	9.59
513	NYSE	BB	Wed, Feb 14, 2001	8.76	9.21	8.35	8.89
512	NYSE	BB	Tue, Feb 13, 2001	9.42	9.52	8.71	8.78
511	NYSE	BB	Mon, Feb 12, 2001	9.31	9.71	8.91	9.19
510	NYSE	BB	Fri, Feb 9, 2001	9.50	9.77	8.81	9.26
509	NYSE	BB	Thu, Feb 8, 2001	9.92	10.29	9.52	9.56
508	NYSE	BB	Wed, Feb 7, 2001	9.69	10.00	9.24	9.54
507	NYSE	BB	Tue, Feb 6, 2001	10.30	10.79	9.83	9.93
506	NYSE	BB	Mon, Feb 5, 2001	9.58	10.54	9.43	10.44
505	NYSE	BB	Fri, Feb 2, 2001	10.92	11.07	9.75	9.79
504	NYSE	BB	Thu, Feb 1, 2001	10.88	11.39	10.56	10.92
503	NYSE	BB	Wed, Jan 31, 2001	11.78	12.23	10.92	10.97
502	NYSE	BB	Tue, Jan 30, 2001	12.71	12.88	11.46	11.74
501	NYSE	BB	Mon, Jan 29, 2001	11.75	12.56	11.61	12.42
500	NYSE	BB	Fri, Jan 26, 2001	10.51	12.08	10.50	11.93
499	NYSE	BB	Thu, Jan 25, 2001	11.94	11.94	10.59	10.74
498	NYSE	BB	Wed, Jan 24, 2001	12.17	12.40	11.56	11.99
497	NYSE	BB	Tue, Jan 23, 2001	10.42	11.67	10.33	11.55
496	NYSE	BB	Mon, Jan 22, 2001	9.75	10.75	9.52	10.43
495	NYSE	BB	Fri, Jan 19, 2001	10.33	10.42	9.76	9.99
494	NYSE	BB	Thu, Jan 18, 2001	9.84	9.98	9.58	9.69
493	NYSE	BB	Wed, Jan 17, 2001	9.81	10.22	9.36	9.52
492	NYSE	BB	Tue, Jan 16, 2001	9.72	9.88	8.92	9.02
491	NYSE	BB	Fri, Jan 12, 2001	9.26	9.91	8.96	9.42
490	NYSE	BB	Thu, Jan 11, 2001	8.60	9.99	8.53	9.57
489	NYSE	BB	Wed, Jan 10, 2001	7.79	8.94	7.60	8.76
488	NYSE	BB	Tue, Jan 9, 2001	7.89	8.27	7.54	8.16
487	NYSE	BB	Mon, Jan 8, 2001	7.73	8.44	7.35	7.95
486	NYSE	BB	Fri, Jan 5, 2001	9.56	9.63	7.40	7.94
485	NYSE	BB	Thu, Jan 4, 2001	11.08	11.57	9.41	9.58
484	NYSE	BB	Wed, Jan 3, 2001	8.83	12.00	8.67	11.67
483	NYSE	BB	Tue, Jan 2, 2001	12.57	12.79	9.31	9.73
482	NYSE	BB	Fri, Dec 29, 2000	13.54	13.88	13.01	13.33
481	NYSE	BB	Thu, Dec 28, 2000	12.61	13.54	12.60	13.29
480	NYSE	BB	Wed, Dec 27, 2000	12.80	13.17	12.35	12.86
479	NYSE	BB	Tue, Dec 26, 2000	13.00	13.25	12.15	13.13
478	NYSE	BB	Fri, Dec 22, 2000	11.92	13.31	11.46	13.31
477	NYSE	BB	Thu, Dec 21, 2000	11.56	12.24	10.50	10.99
476	NYSE	BB	Wed, Dec 20, 2000	12.56	13.00	11.09	12.50
475	NYSE	BB	Tue, Dec 19, 2000	13.59	15.23	13.27	13.46
474	NYSE	BB	Mon, Dec 18, 2000	14.73	15.21	13.13	14.04
473	NYSE	BB	Fri, Dec 15, 2000	13.38	14.96	12.83	14.30
472	NYSE	BB	Thu, Dec 14, 2000	14.80	14.83	13.50	13.80
471	NYSE	BB	Wed, Dec 13, 2000	16.47	16.48	14.54	14.84
470	NYSE	BB	Tue, Dec 12, 2000	16.42	16.83	15.70	15.96
469	NYSE	BB	Mon, Dec 11, 2000	15.84	17.00	15.38	16.59
468	NYSE	BB	Fri, Dec 8, 2000	15.97	16.43	15.33	15.79
467	NYSE	BB	Thu, Dec 7, 2000	13.77	15.16	13.44	14.96
466	NYSE	BB	Wed, Dec 6, 2000	14.10	15.38	13.93	14.31
465	NYSE	BB	Tue, Dec 5, 2000	12.89	14.33	12.33	14.22
464	NYSE	BB	Mon, Dec 4, 2000	12.45	12.56	11.32	12.10
463	NYSE	BB	Fri, Dec 1, 2000	11.27	12.90	11.08	12.44
462	NYSE	BB	Thu, Nov 30, 2000	9.03	11.33	8.63	10.83
461	NYSE	BB	Wed, Nov 29, 2000	11.06	11.06	9.25	9.71
460	NYSE	BB	Tue, Nov 28, 2000	13.22	13.41	10.25	11.04
459	NYSE	BB	Mon, Nov 27, 2000	13.40	13.73	12.90	12.92
458	NYSE	BB	Fri, Nov 24, 2000	12.49	13.06	12.15	12.84
457	NYSE	BB	Wed, Nov 22, 2000	13.67	13.92	11.52	11.99
456	NYSE	BB	Tue, Nov 21, 2000	14.20	14.77	13.58	14.26
455	NYSE	BB	Mon, Nov 20, 2000	14.25	15.13	14.14	14.20
454	NYSE	BB	Fri, Nov 17, 2000	14.06	15.29	13.50	15.00
453	NYSE	BB	Thu, Nov 16, 2000	14.26	15.51	13.83	13.83
452	NYSE	BB	Wed, Nov 15, 2000	15.44	15.95	14.63	14.71
451	NYSE	BB	Tue, Nov 14, 2000	14.73	16.01	14.30	15.88
450	NYSE	BB	Mon, Nov 13, 2000	13.76	14.83	13.08	13.72
449	NYSE	BB	Fri, Nov 10, 2000	15.63	15.92	14.65	14.77
448	NYSE	BB	Thu, Nov 9, 2000	17.50	17.83	15.29	16.32
447	NYSE	BB	Wed, Nov 8, 2000	18.75	19.42	17.19	18.31
446	NYSE	BB	Tue, Nov 7, 2000	17.16	19.08	17.00	18.75
445	NYSE	BB	Mon, Nov 6, 2000	18.36	18.50	17.33	17.42
444	NYSE	BB	Fri, Nov 3, 2000	18.21	18.53	17.04	18.21
443	NYSE	BB	Thu, Nov 2, 2000	16.69	17.92	16.54	17.75
442	NYSE	BB	Wed, Nov 1, 2000	16.06	17.13	15.34	15.98
441	NYSE	BB	Tue, Oct 31, 2000	14.75	17.00	14.36	16.67
440	NYSE	BB	Mon, Oct 30, 2000	15.88	16.57	13.58	13.89
439	NYSE	BB	Fri, Oct 27, 2000	17.33	17.40	15.90	16.66
438	NYSE	BB	Thu, Oct 26, 2000	17.92	18.63	15.94	17.08
437	NYSE	BB	Wed, Oct 25, 2000	19.10	20.29	17.00	17.69
436	NYSE	BB	Tue, Oct 24, 2000	20.31	22.11	19.54	19.79
435	NYSE	BB	Mon, Oct 23, 2000	18.50	20.83	18.45	20.54
434	NYSE	BB	Fri, Oct 20, 2000	20.14	21.08	19.50	19.56
433	NYSE	BB	Thu, Oct 19, 2000	20.47	21.13	19.78	20.41
432	NYSE	BB	Wed, Oct 18, 2000	18.42	20.98	17.28	19.49
431	NYSE	BB	Tue, Oct 17, 2000	18.88	19.73	18.83	19.17
430	NYSE	BB	Mon, Oct 16, 2000	16.92	18.48	16.25	18.21
429	NYSE	BB	Fri, Oct 13, 2000	14.67	16.83	14.47	16.58
428	NYSE	BB	Thu, Oct 12, 2000	16.50	16.65	14.50	15.13
427	NYSE	BB	Wed, Oct 11, 2000	16.17	17.24	15.97	15.97
426	NYSE	BB	Tue, Oct 10, 2000	18.21	18.33	16.58	17.00
425	NYSE	BB	Mon, Oct 9, 2000	18.47	18.90	16.83	18.67
424	NYSE	BB	Fri, Oct 6, 2000	19.06	19.63	18.40	18.63
423	NYSE	BB	Thu, Oct 5, 2000	17.40	19.50	17.25	19.00
422	NYSE	BB	Wed, Oct 4, 2000	16.98	17.97	16.17	17.67
421	NYSE	BB	Tue, Oct 3, 2000	17.76	18.29	16.58	17.14
420	NYSE	BB	Mon, Oct 2, 2000	16.25	18.31	15.75	17.21
419	NYSE	BB	Fri, Sep 29, 2000	15.52	17.08	15.45	16.43
418	NYSE	BB	Thu, Sep 28, 2000	13.88	14.86	13.35	13.91
417	NYSE	BB	Wed, Sep 27, 2000	16.18	16.55	13.75	14.17
416	NYSE	BB	Tue, Sep 26, 2000	15.08	16.67	15.00	15.58
415	NYSE	BB	Mon, Sep 25, 2000	13.31	15.79	13.30	14.36
414	NYSE	BB	Fri, Sep 22, 2000	12.61	13.81	12.58	12.86
413	NYSE	BB	Thu, Sep 21, 2000	12.95	13.96	12.95	13.81
412	NYSE	BB	Wed, Sep 20, 2000	13.06	13.42	12.65	13.11
411	NYSE	BB	Tue, Sep 19, 2000	13.20	13.35	12.44	13.08
410	NYSE	BB	Mon, Sep 18, 2000	13.79	13.88	13.02	13.17
409	NYSE	BB	Fri, Sep 15, 2000	13.60	14.02	13.46	13.83
408	NYSE	BB	Thu, Sep 14, 2000	13.29	14.10	13.20	13.63
407	NYSE	BB	Wed, Sep 13, 2000	12.42	13.33	12.21	13.03
406	NYSE	BB	Tue, Sep 12, 2000	12.35	13.08	12.24	12.59
405	NYSE	BB	Mon, Sep 11, 2000	12.29	12.98	11.92	12.11
404	NYSE	BB	Fri, Sep 8, 2000	13.17	13.21	12.40	12.46
403	NYSE	BB	Thu, Sep 7, 2000	13.58	13.69	12.71	13.21
402	NYSE	BB	Wed, Sep 6, 2000	14.18	14.19	13.17	13.39
401	NYSE	BB	Tue, Sep 5, 2000	13.51	14.61	13.13	14.25
400	NYSE	BB	Fri, Sep 1, 2000	12.83	13.90	12.65	13.50
399	NYSE	BB	Thu, Aug 31, 2000	12.00	12.69	11.96	12.59
398	NYSE	BB	Wed, Aug 30, 2000	11.92	12.50	11.43	11.90
397	NYSE	BB	Tue, Aug 29, 2000	10.60	12.10	10.57	12.08
396	NYSE	BB	Mon, Aug 28, 2000	10.64	10.94	10.59	10.61
395	NYSE	BB	Fri, Aug 25, 2000	10.57	10.81	10.33	10.61
394	NYSE	BB	Thu, Aug 24, 2000	10.42	10.60	10.36	10.50
393	NYSE	BB	Wed, Aug 23, 2000	10.26	10.67	10.13	10.34
392	NYSE	BB	Tue, Aug 22, 2000	10.11	10.46	10.04	10.46
391	NYSE	BB	Mon, Aug 21, 2000	10.50	10.50	9.73	9.96
390	NYSE	BB	Fri, Aug 18, 2000	10.50	10.63	10.31	10.32
389	NYSE	BB	Thu, Aug 17, 2000	10.02	10.65	9.95	10.50
388	NYSE	BB	Wed, Aug 16, 2000	9.85	10.27	9.77	10.03
387	NYSE	BB	Tue, Aug 15, 2000	9.85	10.08	9.67	9.79
386	NYSE	BB	Mon, Aug 14, 2000	9.58	9.88	9.42	9.82
385	NYSE	BB	Fri, Aug 11, 2000	9.04	9.20	8.83	9.15
384	NYSE	BB	Thu, Aug 10, 2000	9.47	9.50	9.04	9.17
383	NYSE	BB	Wed, Aug 9, 2000	9.67	9.98	9.42	9.48
382	NYSE	BB	Tue, Aug 8, 2000	9.38	9.46	9.19	9.34
381	NYSE	BB	Mon, Aug 7, 2000	8.86	9.69	8.85	9.50
380	NYSE	BB	Fri, Aug 4, 2000	8.59	9.00	8.58	8.80
379	NYSE	BB	Thu, Aug 3, 2000	8.48	8.65	8.23	8.55
378	NYSE	BB	Wed, Aug 2, 2000	9.01	9.33	8.75	8.85
377	NYSE	BB	Tue, Aug 1, 2000	9.13	9.54	8.96	8.96
376	NYSE	BB	Mon, Jul 31, 2000	8.50	9.08	8.17	9.03
375	NYSE	BB	Fri, Jul 28, 2000	9.01	9.09	8.21	8.44
374	NYSE	BB	Thu, Jul 27, 2000	9.36	9.82	9.08	9.17
373	NYSE	BB	Wed, Jul 26, 2000	9.75	9.83	9.19	9.59
372	NYSE	BB	Tue, Jul 25, 2000	9.74	9.97	9.41	9.75
371	NYSE	BB	Mon, Jul 24, 2000	10.21	10.29	9.61	9.61
370	NYSE	BB	Fri, Jul 21, 2000	10.33	10.51	9.67	10.21
369	NYSE	BB	Thu, Jul 20, 2000	10.03	10.67	9.92	10.67
368	NYSE	BB	Wed, Jul 19, 2000	10.50	10.57	9.60	9.92
367	NYSE	BB	Tue, Jul 18, 2000	10.60	11.10	10.38	10.64
366	NYSE	BB	Mon, Jul 17, 2000	10.27	11.04	10.13	10.82
365	NYSE	BB	Fri, Jul 14, 2000	10.48	10.73	10.20	10.44
364	NYSE	BB	Thu, Jul 13, 2000	10.11	10.83	10.10	10.24
363	NYSE	BB	Wed, Jul 12, 2000	9.23	10.17	9.02	10.04
362	NYSE	BB	Tue, Jul 11, 2000	8.78	9.24	8.71	8.83
361	NYSE	BB	Mon, Jul 10, 2000	9.44	9.46	8.63	8.98
360	NYSE	BB	Fri, Jul 7, 2000	8.59	9.42	8.58	9.27
359	NYSE	BB	Thu, Jul 6, 2000	8.50	8.65	8.15	8.55
358	NYSE	BB	Wed, Jul 5, 2000	8.33	8.74	8.08	8.21
357	NYSE	BB	Mon, Jul 3, 2000	7.29	8.17	7.28	8.16
356	NYSE	BB	Fri, Jun 30, 2000	6.10	7.67	6.08	7.54
355	NYSE	BB	Thu, Jun 29, 2000	7.17	7.26	6.48	6.48
354	NYSE	BB	Wed, Jun 28, 2000	7.28	7.56	7.00	7.14
353	NYSE	BB	Tue, Jun 27, 2000	8.08	8.50	6.88	7.08
352	NYSE	BB	Mon, Jun 26, 2000	9.67	10.00	8.71	8.83
351	NYSE	BB	Fri, Jun 23, 2000	9.94	10.23	8.92	9.38
350	NYSE	BB	Thu, Jun 22, 2000	9.43	10.30	9.33	9.79
349	NYSE	BB	Wed, Jun 21, 2000	7.73	9.23	7.67	9.10
348	NYSE	BB	Tue, Jun 20, 2000	7.26	8.03	7.26	7.92
347	NYSE	BB	Mon, Jun 19, 2000	7.03	7.21	6.76	7.17
346	NYSE	BB	Fri, Jun 16, 2000	7.35	7.42	6.96	7.04
345	NYSE	BB	Thu, Jun 15, 2000	7.45	7.45	7.11	7.31
344	NYSE	BB	Wed, Jun 14, 2000	7.90	7.97	7.50	7.63
343	NYSE	BB	Tue, Jun 13, 2000	7.77	7.90	7.35	7.77
342	NYSE	BB	Mon, Jun 12, 2000	7.97	8.14	7.58	7.67
341	NYSE	BB	Fri, Jun 9, 2000	7.72	7.98	7.69	7.90
340	NYSE	BB	Thu, Jun 8, 2000	7.44	7.52	7.27	7.48
339	NYSE	BB	Wed, Jun 7, 2000	6.97	7.25	6.94	7.08
338	NYSE	BB	Tue, Jun 6, 2000	6.71	7.39	6.53	6.85
337	NYSE	BB	Mon, Jun 5, 2000	6.93	6.94	6.52	6.63
336	NYSE	BB	Fri, Jun 2, 2000	7.49	7.50	6.88	6.94
335	NYSE	BB	Thu, Jun 1, 2000	6.13	6.66	5.98	6.48
334	NYSE	BB	Wed, May 31, 2000	4.88	5.63	4.83	5.36
333	NYSE	BB	Tue, May 30, 2000	4.18	5.00	4.17	5.00
332	NYSE	BB	Fri, May 26, 2000	4.29	4.31	3.88	4.19
331	NYSE	BB	Thu, May 25, 2000	4.90	5.04	4.10	4.30
330	NYSE	BB	Wed, May 24, 2000	4.89	4.90	4.35	4.70
329	NYSE	BB	Tue, May 23, 2000	5.10	5.36	4.88	4.88
328	NYSE	BB	Mon, May 22, 2000	5.60	5.66	4.47	5.13
327	NYSE	BB	Fri, May 19, 2000	6.00	6.00	5.56	5.66
326	NYSE	BB	Thu, May 18, 2000	6.27	6.33	6.05	6.08
325	NYSE	BB	Wed, May 17, 2000	6.40	6.42	6.15	6.27
324	NYSE	BB	Tue, May 16, 2000	6.39	6.58	6.20	6.58
323	NYSE	BB	Mon, May 15, 2000	6.23	6.27	5.89	6.15
322	NYSE	BB	Fri, May 12, 2000	6.42	6.57	6.20	6.23
321	NYSE	BB	Thu, May 11, 2000	6.29	6.47	6.04	6.18
320	NYSE	BB	Wed, May 10, 2000	6.31	6.32	5.83	6.05
319	NYSE	BB	Tue, May 9, 2000	6.89	6.98	6.33	6.35
318	NYSE	BB	Mon, May 8, 2000	6.97	6.97	6.75	6.82
317	NYSE	BB	Fri, May 5, 2000	6.82	7.28	6.76	7.04
316	NYSE	BB	Thu, May 4, 2000	7.35	7.39	6.77	6.86
315	NYSE	BB	Wed, May 3, 2000	7.34	7.55	6.90	7.15
314	NYSE	BB	Tue, May 2, 2000	7.44	8.29	7.21	7.63
313	NYSE	BB	Mon, May 1, 2000	7.61	7.61	7.31	7.33
312	NYSE	BB	Fri, Apr 28, 2000	7.02	7.41	6.85	7.08
311	NYSE	BB	Thu, Apr 27, 2000	6.35	7.33	6.13	6.75
310	NYSE	BB	Wed, Apr 26, 2000	7.36	7.42	6.50	6.69
309	NYSE	BB	Tue, Apr 25, 2000	6.49	7.41	6.09	6.96
308	NYSE	BB	Mon, Apr 24, 2000	6.27	6.48	5.94	6.00
307	NYSE	BB	Thu, Apr 20, 2000	7.04	7.17	6.50	6.68
306	NYSE	BB	Wed, Apr 19, 2000	7.33	7.67	6.67	7.00
305	NYSE	BB	Tue, Apr 18, 2000	6.63	7.33	6.13	6.50
304	NYSE	BB	Mon, Apr 17, 2000	5.83	6.73	5.69	6.10
303	NYSE	BB	Fri, Apr 14, 2000	6.75	7.13	5.94	6.08
302	NYSE	BB	Thu, Apr 13, 2000	8.21	8.27	6.96	7.08
301	NYSE	BB	Wed, Apr 12, 2000	9.00	9.69	7.46	7.63
300	NYSE	BB	Tue, Apr 11, 2000	13.75	15.48	12.17	13.67
299	NYSE	BB	Mon, Apr 10, 2000	17.84	17.96	13.65	14.00
298	NYSE	BB	Fri, Apr 7, 2000	15.84	16.82	15.42	16.59
297	NYSE	BB	Thu, Apr 6, 2000	14.56	15.81	14.33	14.92
296	NYSE	BB	Wed, Apr 5, 2000	11.42	14.44	11.38	13.83
295	NYSE	BB	Tue, Apr 4, 2000	14.71	14.73	10.50	12.75
294	NYSE	BB	Mon, Apr 3, 2000	17.34	17.42	14.15	14.17
293	NYSE	BB	Fri, Mar 31, 2000	18.06	18.73	16.41	17.75
292	NYSE	BB	Thu, Mar 30, 2000	17.33	17.96	15.04	16.58
291	NYSE	BB	Wed, Mar 29, 2000	21.54	21.79	17.99	18.76
290	NYSE	BB	Tue, Mar 28, 2000	23.35	23.50	20.74	21.08
289	NYSE	BB	Mon, Mar 27, 2000	25.02	25.02	23.15	23.17
288	NYSE	BB	Fri, Mar 24, 2000	22.38	24.71	22.38	24.63
287	NYSE	BB	Thu, Mar 23, 2000	22.03	22.40	21.56	22.31
286	NYSE	BB	Wed, Mar 22, 2000	21.00	22.60	20.50	22.33
285	NYSE	BB	Tue, Mar 21, 2000	21.00	21.00	19.35	20.51
284	NYSE	BB	Mon, Mar 20, 2000	22.13	22.15	21.06	21.63
283	NYSE	BB	Fri, Mar 17, 2000	22.83	22.88	21.00	22.15
282	NYSE	BB	Thu, Mar 16, 2000	20.78	23.71	18.42	23.18
281	NYSE	BB	Wed, Mar 15, 2000	22.01	22.33	18.13	20.01
280	NYSE	BB	Tue, Mar 14, 2000	22.67	23.17	21.10	21.25
279	NYSE	BB	Mon, Mar 13, 2000	21.73	22.67	20.67	21.79
278	NYSE	BB	Fri, Mar 10, 2000	24.15	24.42	21.69	22.50
277	NYSE	BB	Thu, Mar 9, 2000	21.83	23.08	21.83	23.02
276	NYSE	BB	Wed, Mar 8, 2000	24.04	24.33	20.75	21.80
275	NYSE	BB	Tue, Mar 7, 2000	24.95	25.60	22.00	23.63
274	NYSE	BB	Mon, Mar 6, 2000	25.50	26.04	24.54	24.67
273	NYSE	BB	Fri, Mar 3, 2000	27.83	27.88	24.88	25.11
272	NYSE	BB	Thu, Mar 2, 2000	25.25	26.19	24.49	26.02
271	NYSE	BB	Wed, Mar 1, 2000	24.92	25.67	23.33	24.50
270	NYSE	BB	Tue, Feb 29, 2000	25.94	26.79	22.50	22.54
269	NYSE	BB	Mon, Feb 28, 2000	25.50	29.29	24.17	24.63
268	NYSE	BB	Fri, Feb 25, 2000	23.72	23.72	22.17	23.16
267	NYSE	BB	Thu, Feb 24, 2000	20.68	24.08	20.68	23.71
266	NYSE	BB	Wed, Feb 23, 2000	18.51	20.08	18.33	19.71
265	NYSE	BB	Tue, Feb 22, 2000	18.31	18.82	17.74	18.52
264	NYSE	BB	Fri, Feb 18, 2000	18.77	18.77	17.98	18.08
263	NYSE	BB	Thu, Feb 17, 2000	18.15	19.91	18.02	18.77
262	NYSE	BB	Wed, Feb 16, 2000	18.67	18.76	17.65	17.67
261	NYSE	BB	Tue, Feb 15, 2000	19.26	19.26	18.26	18.69
260	NYSE	BB	Mon, Feb 14, 2000	17.69	19.46	15.85	19.46
259	NYSE	BB	Fri, Feb 11, 2000	19.42	19.46	17.27	17.67
258	NYSE	BB	Thu, Feb 10, 2000	19.83	19.83	18.27	19.17
257	NYSE	BB	Wed, Feb 9, 2000	20.13	20.38	17.95	18.67
256	NYSE	BB	Tue, Feb 8, 2000	18.21	21.51	18.17	20.75
255	NYSE	BB	Mon, Feb 7, 2000	15.60	17.29	15.50	17.15
254	NYSE	BB	Fri, Feb 4, 2000	15.33	16.25	14.90	15.54
253	NYSE	BB	Thu, Feb 3, 2000	14.16	15.58	13.96	15.23
252	NYSE	BB	Wed, Feb 2, 2000	11.77	14.25	11.69	14.02
251	NYSE	BB	Tue, Feb 1, 2000	11.29	12.03	11.04	11.67
250	NYSE	BB	Mon, Jan 31, 2000	10.67	11.55	10.42	10.96
249	NYSE	BB	Fri, Jan 28, 2000	11.00	11.08	10.46	10.58
248	NYSE	BB	Thu, Jan 27, 2000	12.00	12.02	11.00	11.35
247	NYSE	BB	Wed, Jan 26, 2000	12.53	12.53	11.85	11.94
246	NYSE	BB	Tue, Jan 25, 2000	12.58	12.79	11.38	12.31
245	NYSE	BB	Mon, Jan 24, 2000	11.67	13.56	11.58	11.96
244	NYSE	BB	Fri, Jan 21, 2000	11.69	11.94	10.58	11.59
243	NYSE	BB	Thu, Jan 20, 2000	11.92	11.93	11.04	11.58
242	NYSE	BB	Wed, Jan 19, 2000	10.23	12.08	9.98	12.02
241	NYSE	BB	Tue, Jan 18, 2000	9.42	9.53	8.96	9.21
240	NYSE	BB	Fri, Jan 14, 2000	8.47	8.77	7.92	8.23
239	NYSE	BB	Thu, Jan 13, 2000	9.04	9.15	8.04	8.36
238	NYSE	BB	Wed, Jan 12, 2000	9.45	9.46	8.60	8.81
237	NYSE	BB	Tue, Jan 11, 2000	9.21	9.58	9.02	9.44
236	NYSE	BB	Mon, Jan 10, 2000	8.65	9.42	8.49	9.34
235	NYSE	BB	Fri, Jan 7, 2000	7.74	8.21	7.58	8.10
234	NYSE	BB	Thu, Jan 6, 2000	8.18	8.30	7.79	7.88
233	NYSE	BB	Wed, Jan 5, 2000	8.50	8.58	7.96	8.27
232	NYSE	BB	Tue, Jan 4, 2000	8.50	9.00	8.15	8.53
231	NYSE	BB	Mon, Jan 3, 2000	8.50	8.88	8.17	8.60
230	NYSE	BB	Fri, Dec 31, 1999	7.33	7.85	7.29	7.70
229	NYSE	BB	Thu, Dec 30, 1999	7.25	7.34	6.96	7.09
228	NYSE	BB	Wed, Dec 29, 1999	7.00	7.32	6.90	7.17
227	NYSE	BB	Tue, Dec 28, 1999	7.13	7.17	6.75	6.92
226	NYSE	BB	Mon, Dec 27, 1999	7.41	7.58	7.08	7.11
225	NYSE	BB	Thu, Dec 23, 1999	7.20	7.73	7.10	7.38
224	NYSE	BB	Wed, Dec 22, 1999	7.00	7.54	6.00	7.17
223	NYSE	BB	Tue, Dec 21, 1999	7.54	7.86	6.92	7.71
222	NYSE	BB	Mon, Dec 20, 1999	8.07	8.50	7.11	7.17
221	NYSE	BB	Fri, Dec 17, 1999	7.33	8.13	7.28	7.98
220	NYSE	BB	Thu, Dec 16, 1999	7.21	7.28	6.93	7.13
219	NYSE	BB	Wed, Dec 15, 1999	7.48	7.70	7.13	7.19
218	NYSE	BB	Tue, Dec 14, 1999	8.11	8.11	7.38	7.53
217	NYSE	BB	Mon, Dec 13, 1999	8.32	8.35	7.50	8.21
216	NYSE	BB	Fri, Dec 10, 1999	8.73	8.77	8.23	8.32
215	NYSE	BB	Thu, Dec 9, 1999	8.79	8.94	8.42	8.56
214	NYSE	BB	Wed, Dec 8, 1999	9.17	9.23	8.54	8.64
213	NYSE	BB	Tue, Dec 7, 1999	9.50	9.69	9.06	9.18
212	NYSE	BB	Mon, Dec 6, 1999	9.40	9.42	9.00	9.42
211	NYSE	BB	Fri, Dec 3, 1999	9.35	9.88	9.25	9.33
210	NYSE	BB	Thu, Dec 2, 1999	9.21	9.23	8.73	9.21
209	NYSE	BB	Wed, Dec 1, 1999	8.75	9.20	8.65	9.06
208	NYSE	BB	Tue, Nov 30, 1999	9.31	9.57	8.46	8.54
207	NYSE	BB	Mon, Nov 29, 1999	9.33	9.33	8.92	8.96
206	NYSE	BB	Fri, Nov 26, 1999	8.66	9.71	8.63	8.77
205	NYSE	BB	Wed, Nov 24, 1999	8.08	8.25	7.61	7.85
204	NYSE	BB	Tue, Nov 23, 1999	9.27	9.31	8.02	8.15
203	NYSE	BB	Mon, Nov 22, 1999	9.15	10.52	8.69	8.83
202	NYSE	BB	Fri, Nov 19, 1999	9.21	9.22	8.98	9.14
201	NYSE	BB	Thu, Nov 18, 1999	9.27	9.33	8.57	9.20
200	NYSE	BB	Wed, Nov 17, 1999	9.04	9.37	8.88	9.17
199	NYSE	BB	Tue, Nov 16, 1999	8.04	9.13	8.04	8.75
198	NYSE	BB	Mon, Nov 15, 1999	7.17	8.10	7.17	7.91
197	NYSE	BB	Fri, Nov 12, 1999	7.29	7.42	6.69	6.98
196	NYSE	BB	Thu, Nov 11, 1999	6.67	7.19	6.66	7.04
195	NYSE	BB	Wed, Nov 10, 1999	6.40	6.73	6.27	6.61
194	NYSE	BB	Tue, Nov 9, 1999	6.83	6.91	6.35	6.41
193	NYSE	BB	Mon, Nov 8, 1999	6.58	6.94	6.50	6.71
192	NYSE	BB	Fri, Nov 5, 1999	6.29	6.90	6.26	6.45
191	NYSE	BB	Thu, Nov 4, 1999	5.80	6.23	5.80	6.23
190	NYSE	BB	Wed, Nov 3, 1999	5.29	5.85	5.24	5.63
189	NYSE	BB	Tue, Nov 2, 1999	5.17	5.25	5.15	5.23
188	NYSE	BB	Mon, Nov 1, 1999	5.19	5.29	5.09	5.23
187	NYSE	BB	Fri, Oct 29, 1999	5.17	5.25	5.02	5.13
186	NYSE	BB	Thu, Oct 28, 1999	5.30	5.42	5.06	5.17
185	NYSE	BB	Wed, Oct 27, 1999	5.47	5.49	5.14	5.24
184	NYSE	BB	Tue, Oct 26, 1999	5.44	5.65	5.42	5.45
183	NYSE	BB	Mon, Oct 25, 1999	5.47	5.47	5.30	5.40
182	NYSE	BB	Fri, Oct 22, 1999	5.07	5.52	5.05	5.46
181	NYSE	BB	Thu, Oct 21, 1999	4.94	5.11	4.94	5.05
180	NYSE	BB	Wed, Oct 20, 1999	4.97	5.13	4.93	5.13
179	NYSE	BB	Tue, Oct 19, 1999	4.88	5.10	4.88	4.96
178	NYSE	BB	Mon, Oct 18, 1999	5.02	5.16	4.65	4.82
177	NYSE	BB	Fri, Oct 15, 1999	5.10	5.11	4.98	5.03
176	NYSE	BB	Thu, Oct 14, 1999	5.17	5.48	5.04	5.21
175	NYSE	BB	Wed, Oct 13, 1999	5.26	5.29	5.03	5.21
174	NYSE	BB	Tue, Oct 12, 1999	5.58	5.58	5.34	5.43
173	NYSE	BB	Mon, Oct 11, 1999	5.13	6.02	5.09	5.56
172	NYSE	BB	Fri, Oct 8, 1999	4.97	5.17	4.96	5.16
171	NYSE	BB	Thu, Oct 7, 1999	4.93	5.00	4.88	4.96
170	NYSE	BB	Wed, Oct 6, 1999	5.00	5.00	4.92	4.98
169	NYSE	BB	Tue, Oct 5, 1999	5.08	5.10	4.92	4.99
168	NYSE	BB	Mon, Oct 4, 1999	4.98	5.15	4.98	5.07
167	NYSE	BB	Fri, Oct 1, 1999	5.09	5.13	4.93	4.98
166	NYSE	BB	Thu, Sep 30, 1999	5.17	5.26	5.13	5.16
165	NYSE	BB	Wed, Sep 29, 1999	5.13	5.21	4.94	5.08
164	NYSE	BB	Tue, Sep 28, 1999	5.06	5.48	5.00	5.13
163	NYSE	BB	Mon, Sep 27, 1999	4.46	5.28	4.45	5.15
162	NYSE	BB	Fri, Sep 24, 1999	4.00	4.44	3.90	4.42
161	NYSE	BB	Thu, Sep 23, 1999	5.07	5.11	4.69	4.79
160	NYSE	BB	Wed, Sep 22, 1999	5.03	5.29	4.96	4.97
159	NYSE	BB	Tue, Sep 21, 1999	5.34	5.34	4.94	5.04
158	NYSE	BB	Mon, Sep 20, 1999	5.57	5.60	5.38	5.39
157	NYSE	BB	Fri, Sep 17, 1999	5.63	5.75	5.43	5.55
156	NYSE	BB	Thu, Sep 16, 1999	5.83	5.83	5.54	5.65
155	NYSE	BB	Wed, Sep 15, 1999	6.16	6.25	5.79	5.79
154	NYSE	BB	Tue, Sep 14, 1999	6.00	6.29	5.90	6.05
153	NYSE	BB	Mon, Sep 13, 1999	6.00	6.08	5.98	6.08
152	NYSE	BB	Fri, Sep 10, 1999	6.27	6.35	6.04	6.14
151	NYSE	BB	Thu, Sep 9, 1999	6.01	6.21	5.94	6.17
150	NYSE	BB	Wed, Sep 8, 1999	5.69	6.22	5.69	5.96
149	NYSE	BB	Tue, Sep 7, 1999	5.25	5.85	5.21	5.82
148	NYSE	BB	Fri, Sep 3, 1999	5.10	5.26	5.08	5.21
147	NYSE	BB	Thu, Sep 2, 1999	5.04	5.04	4.82	5.03
146	NYSE	BB	Wed, Sep 1, 1999	5.06	5.13	4.98	5.10
145	NYSE	BB	Tue, Aug 31, 1999	4.93	5.06	4.82	4.96
144	NYSE	BB	Mon, Aug 30, 1999	5.02	5.08	4.75	4.92
143	NYSE	BB	Fri, Aug 27, 1999	4.92	5.03	4.90	5.00
142	NYSE	BB	Thu, Aug 26, 1999	4.83	4.85	4.50	4.83
141	NYSE	BB	Wed, Aug 25, 1999	4.88	5.02	4.80	4.85
140	NYSE	BB	Tue, Aug 24, 1999	5.06	5.08	4.73	4.77
139	NYSE	BB	Mon, Aug 23, 1999	5.18	5.38	5.08	5.08
138	NYSE	BB	Fri, Aug 20, 1999	4.54	5.08	4.52	4.98
137	NYSE	BB	Thu, Aug 19, 1999	4.25	4.57	4.15	4.46
136	NYSE	BB	Wed, Aug 18, 1999	4.22	4.32	4.10	4.27
135	NYSE	BB	Tue, Aug 17, 1999	4.25	4.38	3.96	4.00
134	NYSE	BB	Mon, Aug 16, 1999	3.88	4.17	3.83	4.15
133	NYSE	BB	Fri, Aug 13, 1999	3.42	3.73	3.40	3.73
132	NYSE	BB	Thu, Aug 12, 1999	3.21	3.44	3.19	3.31
131	NYSE	BB	Wed, Aug 11, 1999	3.10	3.20	3.08	3.18
130	NYSE	BB	Tue, Aug 10, 1999	3.10	3.10	2.91	2.99
129	NYSE	BB	Mon, Aug 9, 1999	3.29	3.35	2.98	3.06
128	NYSE	BB	Fri, Aug 6, 1999	3.32	3.58	3.21	3.28
127	NYSE	BB	Thu, Aug 5, 1999	3.08	3.42	2.96	3.42
126	NYSE	BB	Wed, Aug 4, 1999	3.58	3.63	3.00	3.00
125	NYSE	BB	Tue, Aug 3, 1999	3.90	3.96	3.58	3.59
124	NYSE	BB	Mon, Aug 2, 1999	3.90	4.16	3.83	3.83
123	NYSE	BB	Fri, Jul 30, 1999	4.06	4.23	3.90	3.90
122	NYSE	BB	Thu, Jul 29, 1999	3.85	4.06	3.76	4.05
121	NYSE	BB	Wed, Jul 28, 1999	4.04	4.06	3.82	3.96
120	NYSE	BB	Tue, Jul 27, 1999	4.15	4.38	3.88	3.98
119	NYSE	BB	Mon, Jul 26, 1999	4.52	4.54	4.02	4.06
118	NYSE	BB	Fri, Jul 23, 1999	4.69	4.70	4.42	4.58
117	NYSE	BB	Thu, Jul 22, 1999	4.25	4.78	4.21	4.60
116	NYSE	BB	Wed, Jul 21, 1999	3.83	4.27	3.82	4.23
115	NYSE	BB	Tue, Jul 20, 1999	4.36	4.36	3.65	3.76
114	NYSE	BB	Mon, Jul 19, 1999	4.40	4.45	4.31	4.36
113	NYSE	BB	Fri, Jul 16, 1999	4.32	4.50	4.29	4.29
112	NYSE	BB	Thu, Jul 15, 1999	4.32	4.56	4.31	4.35
111	NYSE	BB	Wed, Jul 14, 1999	3.99	4.44	3.97	4.29
110	NYSE	BB	Tue, Jul 13, 1999	3.98	3.99	3.81	3.98
109	NYSE	BB	Mon, Jul 12, 1999	3.69	4.11	3.65	3.97
108	NYSE	BB	Fri, Jul 9, 1999	3.72	3.75	3.61	3.70
107	NYSE	BB	Thu, Jul 8, 1999	3.69	3.79	3.65	3.68
106	NYSE	BB	Wed, Jul 7, 1999	3.60	3.75	3.59	3.70
105	NYSE	BB	Tue, Jul 6, 1999	3.42	3.81	3.41	3.58
104	NYSE	BB	Fri, Jul 2, 1999	3.29	3.42	3.27	3.42
103	NYSE	BB	Thu, Jul 1, 1999	3.40	3.40	3.18	3.28
102	NYSE	BB	Wed, Jun 30, 1999	3.38	3.56	3.36	3.38
101	NYSE	BB	Tue, Jun 29, 1999	3.29	3.53	3.27	3.38
100	NYSE	BB	Mon, Jun 28, 1999	3.04	3.27	3.04	3.26
99	NYSE	BB	Fri, Jun 25, 1999	3.00	3.08	2.91	3.00
98	NYSE	BB	Thu, Jun 24, 1999	3.16	3.18	2.96	3.00
97	NYSE	BB	Wed, Jun 23, 1999	3.31	3.31	3.04	3.20
96	NYSE	BB	Tue, Jun 22, 1999	3.42	3.42	3.26	3.32
95	NYSE	BB	Mon, Jun 21, 1999	3.15	3.45	3.15	3.39
94	NYSE	BB	Fri, Jun 18, 1999	3.24	3.24	3.07	3.17
93	NYSE	BB	Thu, Jun 17, 1999	3.02	3.25	3.02	3.24
92	NYSE	BB	Wed, Jun 16, 1999	2.88	3.18	2.85	3.03
91	NYSE	BB	Tue, Jun 15, 1999	2.84	2.91	2.71	2.83
90	NYSE	BB	Mon, Jun 14, 1999	3.17	3.17	2.81	2.92
89	NYSE	BB	Fri, Jun 11, 1999	3.46	3.47	3.10	3.17
88	NYSE	BB	Thu, Jun 10, 1999	3.50	3.50	3.29	3.47
87	NYSE	BB	Wed, Jun 9, 1999	3.24	3.53	3.24	3.48
86	NYSE	BB	Tue, Jun 8, 1999	3.19	3.29	3.15	3.23
85	NYSE	BB	Mon, Jun 7, 1999	3.05	3.33	2.92	3.19
84	NYSE	BB	Fri, Jun 4, 1999	3.14	3.17	2.92	3.05
83	NYSE	BB	Thu, Jun 3, 1999	2.81	3.25	2.81	3.14
82	NYSE	BB	Wed, Jun 2, 1999	2.40	2.79	2.40	2.79
81	NYSE	BB	Tue, Jun 1, 1999	2.35	2.52	2.33	2.40
80	NYSE	BB	Fri, May 28, 1999	2.29	2.35	2.19	2.34
79	NYSE	BB	Thu, May 27, 1999	2.43	2.43	2.27	2.29
78	NYSE	BB	Wed, May 26, 1999	2.42	2.48	2.38	2.43
77	NYSE	BB	Tue, May 25, 1999	2.55	2.56	2.33	2.41
76	NYSE	BB	Mon, May 24, 1999	2.43	2.63	2.42	2.55
75	NYSE	BB	Fri, May 21, 1999	2.21	2.38	2.21	2.35
74	NYSE	BB	Thu, May 20, 1999	2.04	2.24	2.02	2.20
73	NYSE	BB	Wed, May 19, 1999	2.15	2.15	2.00	2.03
72	NYSE	BB	Tue, May 18, 1999	2.02	2.27	1.98	2.20
71	NYSE	BB	Mon, May 17, 1999	1.75	1.84	1.75	1.82
70	NYSE	BB	Fri, May 14, 1999	1.76	1.85	1.72	1.78
69	NYSE	BB	Thu, May 13, 1999	1.75	1.80	1.75	1.78
68	NYSE	BB	Wed, May 12, 1999	1.79	1.79	1.73	1.74
67	NYSE	BB	Tue, May 11, 1999	1.83	1.88	1.81	1.83
66	NYSE	BB	Mon, May 10, 1999	1.90	1.90	1.75	1.85
65	NYSE	BB	Fri, May 7, 1999	1.94	1.94	1.88	1.88
64	NYSE	BB	Thu, May 6, 1999	2.00	2.00	1.90	1.93
63	NYSE	BB	Wed, May 5, 1999	2.03	2.03	1.96	2.00
62	NYSE	BB	Tue, May 4, 1999	2.02	2.07	1.97	2.03
61	NYSE	BB	Mon, May 3, 1999	2.00	2.04	1.85	2.00
60	NYSE	BB	Fri, Apr 30, 1999	2.09	2.10	1.99	2.03
59	NYSE	BB	Thu, Apr 29, 1999	1.85	1.99	1.81	1.96
58	NYSE	BB	Wed, Apr 28, 1999	1.98	2.04	1.81	1.85
57	NYSE	BB	Tue, Apr 27, 1999	1.92	1.97	1.90	1.94
56	NYSE	BB	Mon, Apr 26, 1999	1.83	1.94	1.80	1.94
55	NYSE	BB	Fri, Apr 23, 1999	1.70	1.83	1.70	1.80
54	NYSE	BB	Thu, Apr 22, 1999	1.63	1.83	1.63	1.71
53	NYSE	BB	Wed, Apr 21, 1999	1.69	1.69	1.54	1.60
52	NYSE	BB	Tue, Apr 20, 1999	1.66	1.69	1.61	1.67
51	NYSE	BB	Mon, Apr 19, 1999	1.84	1.85	1.66	1.68
50	NYSE	BB	Fri, Apr 16, 1999	1.92	1.92	1.76	1.81
49	NYSE	BB	Thu, Apr 15, 1999	2.00	2.00	1.86	1.88
48	NYSE	BB	Wed, Apr 14, 1999	2.02	2.04	1.93	1.98
47	NYSE	BB	Tue, Apr 13, 1999	1.99	2.04	1.96	2.00
46	NYSE	BB	Mon, Apr 12, 1999	1.91	2.00	1.83	1.96
45	NYSE	BB	Fri, Apr 9, 1999	1.94	1.98	1.83	1.96
44	NYSE	BB	Thu, Apr 8, 1999	1.91	2.03	1.91	1.95
43	NYSE	BB	Wed, Apr 7, 1999	1.75	1.91	1.75	1.89
42	NYSE	BB	Tue, Apr 6, 1999	1.79	1.79	1.73	1.75
41	NYSE	BB	Mon, Apr 5, 1999	1.71	1.80	1.71	1.80
40	NYSE	BB	Thu, Apr 1, 1999	1.75	1.78	1.66	1.71
39	NYSE	BB	Wed, Mar 31, 1999	1.67	1.76	1.64	1.75
38	NYSE	BB	Tue, Mar 30, 1999	1.66	1.67	1.63	1.65
37	NYSE	BB	Mon, Mar 29, 1999	1.54	1.69	1.54	1.66
36	NYSE	BB	Fri, Mar 26, 1999	1.56	1.56	1.52	1.52
35	NYSE	BB	Thu, Mar 25, 1999	1.50	1.55	1.49	1.55
34	NYSE	BB	Wed, Mar 24, 1999	1.50	1.51	1.46	1.49
33	NYSE	BB	Tue, Mar 23, 1999	1.56	1.56	1.48	1.49
32	NYSE	BB	Mon, Mar 22, 1999	1.42	1.57	1.41	1.54
31	NYSE	BB	Fri, Mar 19, 1999	1.46	1.47	1.38	1.42
30	NYSE	BB	Thu, Mar 18, 1999	1.40	1.45	1.40	1.45
29	NYSE	BB	Wed, Mar 17, 1999	1.41	1.46	1.39	1.40
28	NYSE	BB	Tue, Mar 16, 1999	1.40	1.43	1.38	1.41
27	NYSE	BB	Mon, Mar 15, 1999	1.40	1.40	1.36	1.39
26	NYSE	BB	Fri, Mar 12, 1999	1.39	1.41	1.35	1.36
25	NYSE	BB	Thu, Mar 11, 1999	1.50	1.50	1.39	1.40
24	NYSE	BB	Wed, Mar 10, 1999	1.38	1.53	1.38	1.45
23	NYSE	BB	Tue, Mar 9, 1999	1.30	1.33	1.29	1.33
22	NYSE	BB	Mon, Mar 8, 1999	1.32	1.32	1.29	1.30
21	NYSE	BB	Fri, Mar 5, 1999	1.35	1.38	1.29	1.31
20	NYSE	BB	Thu, Mar 4, 1999	1.32	1.34	1.27	1.30
19	NYSE	BB	Wed, Mar 3, 1999	1.29	1.29	1.14	1.28
18	NYSE	BB	Tue, Mar 2, 1999	1.43	1.43	1.26	1.27
17	NYSE	BB	Mon, Mar 1, 1999	1.50	1.50	1.33	1.42
16	NYSE	BB	Fri, Feb 26, 1999	1.54	1.58	1.46	1.48
15	NYSE	BB	Thu, Feb 25, 1999	1.69	1.69	1.54	1.56
14	NYSE	BB	Wed, Feb 24, 1999	1.72	1.72	1.67	1.68
13	NYSE	BB	Tue, Feb 23, 1999	1.70	1.74	1.65	1.70
12	NYSE	BB	Mon, Feb 22, 1999	1.67	1.71	1.65	1.71
11	NYSE	BB	Fri, Feb 19, 1999	1.69	1.69	1.64	1.65
10	NYSE	BB	Thu, Feb 18, 1999	1.71	1.72	1.63	1.67
9	NYSE	BB	Wed, Feb 17, 1999	1.68	1.76	1.67	1.71
8	NYSE	BB	Tue, Feb 16, 1999	1.77	1.77	1.68	1.71
7	NYSE	BB	Fri, Feb 12, 1999	1.81	1.82	1.76	1.78
6	NYSE	BB	Thu, Feb 11, 1999	1.71	1.86	1.68	1.81
5	NYSE	BB	Wed, Feb 10, 1999	1.71	1.71	1.60	1.68
4	NYSE	BB	Tue, Feb 9, 1999	1.82	1.83	1.66	1.67
3	NYSE	BB	Mon, Feb 8, 1999	1.85	1.93	1.78	1.81
2	NYSE	BB	Fri, Feb 5, 1999	1.93	1.95	1.82	1.83
1	NYSE	BB	Thu, Feb 4, 1999	2.15	2.17	1.90	1.92
#	Exchange	Symbol	Date	Open	High	Low	Close

BlackBerry Limited Common Stock NYSE:BB 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