Banco Bradesco Sa American Depositary Shares NYSE:BBD Historical Prices

Below are the 5434 trading days of historical prices for BBD.

#	Exchange	Symbol	Date	Open	High	Low	Close
5434	NYSE	BBD	Tue, Mar 5, 2024	2.76	2.80	2.76	2.79
5433	NYSE	BBD	Mon, Mar 4, 2024	2.79	2.80	2.76	2.76
5432	NYSE	BBD	Fri, Mar 1, 2024	2.81	2.82	2.76	2.79
5431	NYSE	BBD	Thu, Feb 29, 2024	2.77	2.79	2.73	2.78
5430	NYSE	BBD	Wed, Feb 28, 2024	2.85	2.86	2.81	2.82
5429	NYSE	BBD	Tue, Feb 27, 2024	2.82	2.88	2.81	2.84
5428	NYSE	BBD	Mon, Feb 26, 2024	2.77	2.79	2.76	2.78
5427	NYSE	BBD	Fri, Feb 23, 2024	2.80	2.82	2.77	2.78
5426	NYSE	BBD	Thu, Feb 22, 2024	2.85	2.87	2.81	2.83
5425	NYSE	BBD	Wed, Feb 21, 2024	2.83	2.83	2.80	2.82
5424	NYSE	BBD	Tue, Feb 20, 2024	2.83	2.86	2.81	2.84
5423	NYSE	BBD	Fri, Feb 16, 2024	2.72	2.74	2.69	2.73
5422	NYSE	BBD	Thu, Feb 15, 2024	2.70	2.74	2.70	2.72
5421	NYSE	BBD	Wed, Feb 14, 2024	2.73	2.75	2.66	2.68
5420	NYSE	BBD	Tue, Feb 13, 2024	2.69	2.70	2.65	2.70
5419	NYSE	BBD	Mon, Feb 12, 2024	2.74	2.78	2.73	2.75
5418	NYSE	BBD	Fri, Feb 9, 2024	2.70	2.74	2.65	2.73
5417	NYSE	BBD	Thu, Feb 8, 2024	2.83	2.84	2.69	2.73
5416	NYSE	BBD	Wed, Feb 7, 2024	2.93	2.96	2.80	2.83
5415	NYSE	BBD	Tue, Feb 6, 2024	3.27	3.36	3.26	3.35
5414	NYSE	BBD	Mon, Feb 5, 2024	3.10	3.16	3.08	3.13
5413	NYSE	BBD	Fri, Feb 2, 2024	3.06	3.11	3.04	3.11
5412	NYSE	BBD	Thu, Feb 1, 2024	3.11	3.14	3.08	3.13
5411	NYSE	BBD	Wed, Jan 31, 2024	3.16	3.17	3.10	3.10
5410	NYSE	BBD	Tue, Jan 30, 2024	3.12	3.13	3.10	3.10
5409	NYSE	BBD	Mon, Jan 29, 2024	3.13	3.14	3.09	3.12
5408	NYSE	BBD	Fri, Jan 26, 2024	3.16	3.19	3.15	3.16
5407	NYSE	BBD	Thu, Jan 25, 2024	3.13	3.15	3.12	3.13
5406	NYSE	BBD	Wed, Jan 24, 2024	3.15	3.15	3.10	3.10
5405	NYSE	BBD	Tue, Jan 23, 2024	3.11	3.12	3.08	3.11
5404	NYSE	BBD	Mon, Jan 22, 2024	3.15	3.18	3.07	3.10
5403	NYSE	BBD	Fri, Jan 19, 2024	3.18	3.20	3.13	3.18
5402	NYSE	BBD	Thu, Jan 18, 2024	3.16	3.20	3.13	3.19
5401	NYSE	BBD	Wed, Jan 17, 2024	3.21	3.23	3.19	3.20
5400	NYSE	BBD	Tue, Jan 16, 2024	3.23	3.23	3.19	3.20
5399	NYSE	BBD	Fri, Jan 12, 2024	3.31	3.32	3.25	3.26
5398	NYSE	BBD	Thu, Jan 11, 2024	3.31	3.31	3.25	3.27
5397	NYSE	BBD	Wed, Jan 10, 2024	3.31	3.33	3.28	3.28
5396	NYSE	BBD	Tue, Jan 9, 2024	3.38	3.39	3.30	3.31
5395	NYSE	BBD	Mon, Jan 8, 2024	3.46	3.50	3.44	3.46
5394	NYSE	BBD	Fri, Jan 5, 2024	3.45	3.50	3.43	3.47
5393	NYSE	BBD	Thu, Jan 4, 2024	3.40	3.45	3.38	3.38
5392	NYSE	BBD	Wed, Jan 3, 2024	3.44	3.47	3.42	3.42
5391	NYSE	BBD	Tue, Jan 2, 2024	3.48	3.49	3.41	3.42
5390	NYSE	BBD	Fri, Dec 29, 2023	3.54	3.54	3.48	3.50
5389	NYSE	BBD	Thu, Dec 28, 2023	3.52	3.56	3.52	3.54
5388	NYSE	BBD	Wed, Dec 27, 2023	3.52	3.55	3.51	3.55
5387	NYSE	BBD	Tue, Dec 26, 2023	3.50	3.54	3.49	3.53
5386	NYSE	BBD	Fri, Dec 22, 2023	3.44	3.49	3.43	3.47
5385	NYSE	BBD	Thu, Dec 21, 2023	3.57	3.58	3.51	3.41
5384	NYSE	BBD	Wed, Dec 20, 2023	3.57	3.60	3.52	3.52
5383	NYSE	BBD	Tue, Dec 19, 2023	3.64	3.65	3.59	3.60
5382	NYSE	BBD	Mon, Dec 18, 2023	3.55	3.60	3.52	3.59
5381	NYSE	BBD	Fri, Dec 15, 2023	3.55	3.57	3.50	3.55
5380	NYSE	BBD	Thu, Dec 14, 2023	3.55	3.59	3.51	3.53
5379	NYSE	BBD	Wed, Dec 13, 2023	3.31	3.49	3.30	3.49
5378	NYSE	BBD	Tue, Dec 12, 2023	3.35	3.35	3.27	3.29
5377	NYSE	BBD	Mon, Dec 11, 2023	3.33	3.36	3.32	3.32
5376	NYSE	BBD	Fri, Dec 8, 2023	3.29	3.38	3.29	3.38
5375	NYSE	BBD	Thu, Dec 7, 2023	3.33	3.34	3.30	3.33
5374	NYSE	BBD	Wed, Dec 6, 2023	3.38	3.39	3.30	3.31
5373	NYSE	BBD	Tue, Dec 5, 2023	3.29	3.34	3.28	3.33
5372	NYSE	BBD	Mon, Dec 4, 2023	3.34	3.36	3.27	3.27
5371	NYSE	BBD	Fri, Dec 1, 2023	3.32	3.38	3.29	3.36
5370	NYSE	BBD	Thu, Nov 30, 2023	3.31	3.34	3.29	3.33
5369	NYSE	BBD	Wed, Nov 29, 2023	3.33	3.36	3.32	3.33
5368	NYSE	BBD	Tue, Nov 28, 2023	3.27	3.37	3.27	3.37
5367	NYSE	BBD	Mon, Nov 27, 2023	3.29	3.32	3.27	3.28
5366	NYSE	BBD	Fri, Nov 24, 2023	3.31	3.33	3.29	3.30
5365	NYSE	BBD	Wed, Nov 22, 2023	3.22	3.26	3.21	3.22
5364	NYSE	BBD	Tue, Nov 21, 2023	3.19	3.21	3.14	3.16
5363	NYSE	BBD	Mon, Nov 20, 2023	3.16	3.22	3.16	3.21
5362	NYSE	BBD	Fri, Nov 17, 2023	3.17	3.20	3.15	3.16
5361	NYSE	BBD	Thu, Nov 16, 2023	3.15	3.20	3.14	3.20
5360	NYSE	BBD	Wed, Nov 15, 2023	3.10	3.16	3.08	3.12
5359	NYSE	BBD	Tue, Nov 14, 2023	3.08	3.11	3.06	3.09
5358	NYSE	BBD	Mon, Nov 13, 2023	3.05	3.05	2.99	3.01
5357	NYSE	BBD	Fri, Nov 10, 2023	3.03	3.11	3.03	3.09
5356	NYSE	BBD	Thu, Nov 9, 2023	3.13	3.17	3.09	3.10
5355	NYSE	BBD	Wed, Nov 8, 2023	3.13	3.14	3.09	3.13
5354	NYSE	BBD	Tue, Nov 7, 2023	3.10	3.15	3.09	3.12
5353	NYSE	BBD	Mon, Nov 6, 2023	3.03	3.04	2.99	3.03
5352	NYSE	BBD	Fri, Nov 3, 2023	2.96	3.07	2.95	3.03
5351	NYSE	BBD	Thu, Nov 2, 2023	2.86	2.95	2.85	2.94
5350	NYSE	BBD	Wed, Nov 1, 2023	2.79	2.86	2.79	2.84
5349	NYSE	BBD	Tue, Oct 31, 2023	2.79	2.81	2.77	2.79
5348	NYSE	BBD	Mon, Oct 30, 2023	2.92	2.93	2.80	2.82
5347	NYSE	BBD	Fri, Oct 27, 2023	2.96	2.98	2.86	2.87
5346	NYSE	BBD	Thu, Oct 26, 2023	2.85	2.93	2.85	2.92
5345	NYSE	BBD	Wed, Oct 25, 2023	2.87	2.88	2.83	2.83
5344	NYSE	BBD	Tue, Oct 24, 2023	2.84	2.89	2.81	2.85
5343	NYSE	BBD	Mon, Oct 23, 2023	2.84	2.87	2.82	2.83
5342	NYSE	BBD	Fri, Oct 20, 2023	2.88	2.88	2.83	2.83
5341	NYSE	BBD	Thu, Oct 19, 2023	2.85	2.94	2.84	2.89
5340	NYSE	BBD	Wed, Oct 18, 2023	2.87	2.91	2.84	2.85
5339	NYSE	BBD	Tue, Oct 17, 2023	2.89	2.95	2.87	2.89
5338	NYSE	BBD	Mon, Oct 16, 2023	2.90	2.94	2.87	2.94
5337	NYSE	BBD	Fri, Oct 13, 2023	2.88	2.94	2.85	2.88
5336	NYSE	BBD	Thu, Oct 12, 2023	2.92	2.92	2.83	2.85
5335	NYSE	BBD	Wed, Oct 11, 2023	2.88	2.93	2.86	2.92
5334	NYSE	BBD	Tue, Oct 10, 2023	2.84	2.89	2.83	2.89
5333	NYSE	BBD	Mon, Oct 9, 2023	2.78	2.81	2.75	2.80
5332	NYSE	BBD	Fri, Oct 6, 2023	2.74	2.83	2.71	2.81
5331	NYSE	BBD	Thu, Oct 5, 2023	2.86	2.87	2.77	2.81
5330	NYSE	BBD	Wed, Oct 4, 2023	2.72	2.82	2.71	2.81
5329	NYSE	BBD	Tue, Oct 3, 2023	2.76	2.78	2.70	2.71
5328	NYSE	BBD	Mon, Oct 2, 2023	2.85	2.86	2.78	2.79
5327	NYSE	BBD	Fri, Sep 29, 2023	2.87	2.88	2.83	2.85
5326	NYSE	BBD	Thu, Sep 28, 2023	2.76	2.85	2.74	2.83
5325	NYSE	BBD	Wed, Sep 27, 2023	2.84	2.84	2.73	2.76
5324	NYSE	BBD	Tue, Sep 26, 2023	2.81	2.83	2.78	2.79
5323	NYSE	BBD	Mon, Sep 25, 2023	2.87	2.87	2.82	2.83
5322	NYSE	BBD	Fri, Sep 22, 2023	2.90	2.92	2.87	2.87
5321	NYSE	BBD	Thu, Sep 21, 2023	2.92	2.95	2.88	2.89
5320	NYSE	BBD	Wed, Sep 20, 2023	3.04	3.09	3.03	3.05
5319	NYSE	BBD	Tue, Sep 19, 2023	3.06	3.07	3.01	3.02
5318	NYSE	BBD	Mon, Sep 18, 2023	3.06	3.09	3.03	3.07
5317	NYSE	BBD	Fri, Sep 15, 2023	3.06	3.09	3.04	3.06
5316	NYSE	BBD	Thu, Sep 14, 2023	3.05	3.09	3.05	3.06
5315	NYSE	BBD	Wed, Sep 13, 2023	3.02	3.06	3.01	3.03
5314	NYSE	BBD	Tue, Sep 12, 2023	2.95	3.00	2.94	2.99
5313	NYSE	BBD	Mon, Sep 11, 2023	2.93	2.98	2.91	2.97
5312	NYSE	BBD	Fri, Sep 8, 2023	2.86	2.93	2.86	2.87
5311	NYSE	BBD	Thu, Sep 7, 2023	2.86	2.89	2.83	2.83
5310	NYSE	BBD	Wed, Sep 6, 2023	2.91	2.94	2.86	2.86
5309	NYSE	BBD	Tue, Sep 5, 2023	2.95	2.97	2.90	2.92
5308	NYSE	BBD	Fri, Sep 1, 2023	3.07	3.07	3.01	3.02
5307	NYSE	BBD	Thu, Aug 31, 2023	3.05	3.05	2.98	2.99
5306	NYSE	BBD	Wed, Aug 30, 2023	3.16	3.17	3.09	3.09
5305	NYSE	BBD	Tue, Aug 29, 2023	3.14	3.21	3.14	3.18
5304	NYSE	BBD	Mon, Aug 28, 2023	3.02	3.16	3.01	3.13
5303	NYSE	BBD	Fri, Aug 25, 2023	3.04	3.07	3.01	3.04
5302	NYSE	BBD	Thu, Aug 24, 2023	3.11	3.13	3.04	3.04
5301	NYSE	BBD	Wed, Aug 23, 2023	3.07	3.16	3.06	3.15
5300	NYSE	BBD	Tue, Aug 22, 2023	3.05	3.07	3.03	3.06
5299	NYSE	BBD	Mon, Aug 21, 2023	3.03	3.04	3.00	3.02
5298	NYSE	BBD	Fri, Aug 18, 2023	3.01	3.06	3.01	3.04
5297	NYSE	BBD	Thu, Aug 17, 2023	3.06	3.06	2.98	3.02
5296	NYSE	BBD	Wed, Aug 16, 2023	3.05	3.11	3.03	3.05
5295	NYSE	BBD	Tue, Aug 15, 2023	3.03	3.08	3.01	3.05
5294	NYSE	BBD	Mon, Aug 14, 2023	3.07	3.09	3.04	3.05
5293	NYSE	BBD	Fri, Aug 11, 2023	3.13	3.17	3.09	3.10
5292	NYSE	BBD	Thu, Aug 10, 2023	3.16	3.21	3.13	3.14
5291	NYSE	BBD	Wed, Aug 9, 2023	3.12	3.12	3.07	3.11
5290	NYSE	BBD	Tue, Aug 8, 2023	3.07	3.16	3.06	3.14
5289	NYSE	BBD	Mon, Aug 7, 2023	3.18	3.19	3.09	3.11
5288	NYSE	BBD	Fri, Aug 4, 2023	3.29	3.29	3.12	3.13
5287	NYSE	BBD	Thu, Aug 3, 2023	3.46	3.49	3.38	3.40
5286	NYSE	BBD	Wed, Aug 2, 2023	3.46	3.51	3.41	3.47
5285	NYSE	BBD	Tue, Aug 1, 2023	3.48	3.49	3.43	3.46
5284	NYSE	BBD	Mon, Jul 31, 2023	3.50	3.55	3.49	3.53
5283	NYSE	BBD	Fri, Jul 28, 2023	3.48	3.53	3.46	3.49
5282	NYSE	BBD	Thu, Jul 27, 2023	3.52	3.54	3.43	3.43
5281	NYSE	BBD	Wed, Jul 26, 2023	3.49	3.55	3.47	3.55
5280	NYSE	BBD	Tue, Jul 25, 2023	3.51	3.52	3.45	3.47
5279	NYSE	BBD	Mon, Jul 24, 2023	3.59	3.64	3.49	3.49
5278	NYSE	BBD	Fri, Jul 21, 2023	3.53	3.59	3.51	3.58
5277	NYSE	BBD	Thu, Jul 20, 2023	3.48	3.48	3.43	3.47
5276	NYSE	BBD	Wed, Jul 19, 2023	3.44	3.50	3.43	3.47
5275	NYSE	BBD	Tue, Jul 18, 2023	3.44	3.51	3.42	3.43
5274	NYSE	BBD	Mon, Jul 17, 2023	3.39	3.48	3.36	3.47
5273	NYSE	BBD	Fri, Jul 14, 2023	3.45	3.47	3.39	3.39
5272	NYSE	BBD	Thu, Jul 13, 2023	3.40	3.49	3.40	3.47
5271	NYSE	BBD	Wed, Jul 12, 2023	3.40	3.43	3.35	3.36
5270	NYSE	BBD	Tue, Jul 11, 2023	3.28	3.37	3.24	3.37
5269	NYSE	BBD	Mon, Jul 10, 2023	3.36	3.37	3.31	3.34
5268	NYSE	BBD	Fri, Jul 7, 2023	3.35	3.40	3.34	3.36
5267	NYSE	BBD	Thu, Jul 6, 2023	3.35	3.37	3.27	3.28
5266	NYSE	BBD	Wed, Jul 5, 2023	3.43	3.46	3.40	3.43
5265	NYSE	BBD	Mon, Jul 3, 2023	3.48	3.50	3.46	3.47
5264	NYSE	BBD	Fri, Jun 30, 2023	3.42	3.49	3.40	3.46
5263	NYSE	BBD	Thu, Jun 29, 2023	3.33	3.36	3.29	3.34
5262	NYSE	BBD	Wed, Jun 28, 2023	3.35	3.37	3.31	3.32
5261	NYSE	BBD	Tue, Jun 27, 2023	3.41	3.43	3.35	3.42
5260	NYSE	BBD	Mon, Jun 26, 2023	3.51	3.54	3.43	3.42
5259	NYSE	BBD	Fri, Jun 23, 2023	3.50	3.51	3.44	3.49
5258	NYSE	BBD	Thu, Jun 22, 2023	3.60	3.60	3.51	3.53
5257	NYSE	BBD	Wed, Jun 21, 2023	3.62	3.68	3.61	3.65
5256	NYSE	BBD	Tue, Jun 20, 2023	3.60	3.62	3.57	3.62
5255	NYSE	BBD	Fri, Jun 16, 2023	3.50	3.54	3.48	3.51
5254	NYSE	BBD	Thu, Jun 15, 2023	3.51	3.56	3.50	3.52
5253	NYSE	BBD	Wed, Jun 14, 2023	3.45	3.52	3.44	3.50
5252	NYSE	BBD	Tue, Jun 13, 2023	3.44	3.50	3.43	3.46
5251	NYSE	BBD	Mon, Jun 12, 2023	3.47	3.49	3.43	3.43
5250	NYSE	BBD	Fri, Jun 9, 2023	3.43	3.51	3.42	3.47
5249	NYSE	BBD	Thu, Jun 8, 2023	3.36	3.41	3.34	3.39
5248	NYSE	BBD	Wed, Jun 7, 2023	3.41	3.44	3.36	3.37
5247	NYSE	BBD	Tue, Jun 6, 2023	3.34	3.41	3.34	3.38
5246	NYSE	BBD	Mon, Jun 5, 2023	3.29	3.36	3.25	3.33
5245	NYSE	BBD	Fri, Jun 2, 2023	3.28	3.28	3.24	3.26
5244	NYSE	BBD	Thu, Jun 1, 2023	3.13	3.21	3.11	3.17
5243	NYSE	BBD	Wed, May 31, 2023	3.12	3.14	3.06	3.08
5242	NYSE	BBD	Tue, May 30, 2023	3.18	3.19	3.10	3.13
5241	NYSE	BBD	Fri, May 26, 2023	3.28	3.32	3.21	3.24
5240	NYSE	BBD	Thu, May 25, 2023	3.23	3.27	3.19	3.24
5239	NYSE	BBD	Wed, May 24, 2023	3.23	3.24	3.14	3.16
5238	NYSE	BBD	Tue, May 23, 2023	3.26	3.35	3.24	3.25
5237	NYSE	BBD	Mon, May 22, 2023	3.27	3.28	3.22	3.23
5236	NYSE	BBD	Fri, May 19, 2023	3.17	3.26	3.17	3.23
5235	NYSE	BBD	Thu, May 18, 2023	3.16	3.19	3.14	3.18
5234	NYSE	BBD	Wed, May 17, 2023	3.20	3.22	3.15	3.20
5233	NYSE	BBD	Tue, May 16, 2023	3.23	3.27	3.17	3.18
5232	NYSE	BBD	Mon, May 15, 2023	3.17	3.25	3.14	3.24
5231	NYSE	BBD	Fri, May 12, 2023	3.13	3.19	3.12	3.17
5230	NYSE	BBD	Thu, May 11, 2023	3.08	3.16	3.07	3.13
5229	NYSE	BBD	Wed, May 10, 2023	3.07	3.11	3.05	3.11
5228	NYSE	BBD	Tue, May 9, 2023	3.07	3.15	3.05	3.08
5227	NYSE	BBD	Mon, May 8, 2023	3.04	3.13	3.03	3.08
5226	NYSE	BBD	Fri, May 5, 2023	2.86	3.06	2.81	3.01
5225	NYSE	BBD	Thu, May 4, 2023	2.80	2.86	2.77	2.82
5224	NYSE	BBD	Wed, May 3, 2023	2.71	2.79	2.68	2.77
5223	NYSE	BBD	Tue, May 2, 2023	2.76	2.78	2.68	2.72
5222	NYSE	BBD	Mon, May 1, 2023	2.76	2.83	2.72	2.77
5221	NYSE	BBD	Fri, Apr 28, 2023	2.75	2.83	2.73	2.80
5220	NYSE	BBD	Thu, Apr 27, 2023	2.72	2.80	2.71	2.77
5219	NYSE	BBD	Wed, Apr 26, 2023	2.70	2.75	2.68	2.68
5218	NYSE	BBD	Tue, Apr 25, 2023	2.69	2.72	2.66	2.72
5217	NYSE	BBD	Mon, Apr 24, 2023	2.67	2.72	2.64	2.68
5216	NYSE	BBD	Fri, Apr 21, 2023	2.68	2.69	2.66	2.69
5215	NYSE	BBD	Thu, Apr 20, 2023	2.61	2.70	2.61	2.70
5214	NYSE	BBD	Wed, Apr 19, 2023	2.69	2.71	2.64	2.65
5213	NYSE	BBD	Tue, Apr 18, 2023	2.75	2.78	2.73	2.76
5212	NYSE	BBD	Mon, Apr 17, 2023	2.80	2.81	2.75	2.79
5211	NYSE	BBD	Fri, Apr 14, 2023	2.77	2.84	2.76	2.81
5210	NYSE	BBD	Thu, Apr 13, 2023	2.80	2.87	2.79	2.81
5209	NYSE	BBD	Wed, Apr 12, 2023	2.84	2.90	2.81	2.83
5208	NYSE	BBD	Tue, Apr 11, 2023	2.70	2.80	2.70	2.78
5207	NYSE	BBD	Mon, Apr 10, 2023	2.60	2.64	2.59	2.62
5206	NYSE	BBD	Thu, Apr 6, 2023	2.63	2.63	2.56	2.59
5205	NYSE	BBD	Wed, Apr 5, 2023	2.61	2.66	2.59	2.64
5204	NYSE	BBD	Tue, Apr 4, 2023	2.58	2.62	2.55	2.59
5203	NYSE	BBD	Mon, Apr 3, 2023	2.57	2.59	2.53	2.54
5202	NYSE	BBD	Fri, Mar 31, 2023	2.67	2.68	2.58	2.62
5201	NYSE	BBD	Thu, Mar 30, 2023	2.62	2.65	2.56	2.63
5200	NYSE	BBD	Wed, Mar 29, 2023	2.52	2.59	2.48	2.52
5199	NYSE	BBD	Tue, Mar 28, 2023	2.51	2.55	2.49	2.51
5198	NYSE	BBD	Mon, Mar 27, 2023	2.48	2.51	2.45	2.48
5197	NYSE	BBD	Fri, Mar 24, 2023	2.38	2.45	2.34	2.41
5196	NYSE	BBD	Thu, Mar 23, 2023	2.50	2.52	2.36	2.38
5195	NYSE	BBD	Wed, Mar 22, 2023	2.52	2.55	2.48	2.49
5194	NYSE	BBD	Tue, Mar 21, 2023	2.54	2.57	2.50	2.51
5193	NYSE	BBD	Mon, Mar 20, 2023	2.58	2.58	2.49	2.51
5192	NYSE	BBD	Fri, Mar 17, 2023	2.64	2.65	2.53	2.53
5191	NYSE	BBD	Thu, Mar 16, 2023	2.58	2.68	2.57	2.67
5190	NYSE	BBD	Wed, Mar 15, 2023	2.49	2.58	2.45	2.57
5189	NYSE	BBD	Tue, Mar 14, 2023	2.57	2.61	2.53	2.55
5188	NYSE	BBD	Mon, Mar 13, 2023	2.57	2.62	2.52	2.56
5187	NYSE	BBD	Fri, Mar 10, 2023	2.66	2.69	2.59	2.62
5186	NYSE	BBD	Thu, Mar 9, 2023	2.75	2.78	2.71	2.75
5185	NYSE	BBD	Wed, Mar 8, 2023	2.72	2.79	2.70	2.75
5184	NYSE	BBD	Tue, Mar 7, 2023	2.59	2.65	2.56	2.65
5183	NYSE	BBD	Mon, Mar 6, 2023	2.50	2.60	2.50	2.60
5182	NYSE	BBD	Fri, Mar 3, 2023	2.48	2.50	2.48	2.48
5181	NYSE	BBD	Thu, Mar 2, 2023	2.50	2.54	2.48	2.50
5180	NYSE	BBD	Wed, Mar 1, 2023	2.50	2.53	2.46	2.53
5179	NYSE	BBD	Tue, Feb 28, 2023	2.57	2.57	2.51	2.53
5178	NYSE	BBD	Mon, Feb 27, 2023	2.57	2.59	2.53	2.54
5177	NYSE	BBD	Fri, Feb 24, 2023	2.64	2.65	2.55	2.58
5176	NYSE	BBD	Thu, Feb 23, 2023	2.74	2.76	2.69	2.71
5175	NYSE	BBD	Wed, Feb 22, 2023	2.65	2.70	2.62	2.68
5174	NYSE	BBD	Tue, Feb 21, 2023	2.72	2.73	2.61	2.64
5173	NYSE	BBD	Fri, Feb 17, 2023	2.70	2.74	2.69	2.72
5172	NYSE	BBD	Thu, Feb 16, 2023	2.64	2.73	2.60	2.69
5171	NYSE	BBD	Wed, Feb 15, 2023	2.64	2.69	2.59	2.67
5170	NYSE	BBD	Tue, Feb 14, 2023	2.60	2.62	2.54	2.57
5169	NYSE	BBD	Mon, Feb 13, 2023	2.50	2.59	2.48	2.58
5168	NYSE	BBD	Fri, Feb 10, 2023	2.45	2.49	2.43	2.45
5167	NYSE	BBD	Thu, Feb 9, 2023	2.70	2.72	2.63	2.65
5166	NYSE	BBD	Wed, Feb 8, 2023	2.67	2.76	2.65	2.75
5165	NYSE	BBD	Tue, Feb 7, 2023	2.63	2.65	2.58	2.62
5164	NYSE	BBD	Mon, Feb 6, 2023	2.63	2.66	2.58	2.66
5163	NYSE	BBD	Fri, Feb 3, 2023	2.75	2.76	2.64	2.67
5162	NYSE	BBD	Thu, Feb 2, 2023	2.84	2.85	2.75	2.79
5161	NYSE	BBD	Wed, Feb 1, 2023	2.75	2.78	2.69	2.72
5160	NYSE	BBD	Tue, Jan 31, 2023	2.77	2.80	2.74	2.79
5159	NYSE	BBD	Mon, Jan 30, 2023	2.69	2.72	2.67	2.70
5158	NYSE	BBD	Fri, Jan 27, 2023	2.73	2.75	2.68	2.69
5157	NYSE	BBD	Thu, Jan 26, 2023	2.79	2.83	2.76	2.80
5156	NYSE	BBD	Wed, Jan 25, 2023	2.76	2.83	2.75	2.78
5155	NYSE	BBD	Tue, Jan 24, 2023	2.75	2.78	2.73	2.78
5154	NYSE	BBD	Mon, Jan 23, 2023	2.77	2.79	2.69	2.71
5153	NYSE	BBD	Fri, Jan 20, 2023	2.80	2.87	2.80	2.82
5152	NYSE	BBD	Thu, Jan 19, 2023	2.83	2.88	2.81	2.87
5151	NYSE	BBD	Wed, Jan 18, 2023	2.89	2.94	2.85	2.87
5150	NYSE	BBD	Tue, Jan 17, 2023	2.85	2.88	2.81	2.87
5149	NYSE	BBD	Fri, Jan 13, 2023	2.88	2.94	2.87	2.92
5148	NYSE	BBD	Thu, Jan 12, 2023	2.94	2.97	2.90	2.91
5147	NYSE	BBD	Wed, Jan 11, 2023	2.90	2.96	2.88	2.96
5146	NYSE	BBD	Tue, Jan 10, 2023	2.81	2.91	2.80	2.90
5145	NYSE	BBD	Mon, Jan 9, 2023	2.69	2.80	2.67	2.77
5144	NYSE	BBD	Fri, Jan 6, 2023	2.77	2.87	2.73	2.75
5143	NYSE	BBD	Thu, Jan 5, 2023	2.65	2.74	2.62	2.73
5142	NYSE	BBD	Wed, Jan 4, 2023	2.54	2.60	2.51	2.58
5141	NYSE	BBD	Tue, Jan 3, 2023	2.68	2.73	2.54	2.56
5140	NYSE	BBD	Fri, Dec 30, 2022	2.89	2.94	2.87	2.88
5139	NYSE	BBD	Thu, Dec 29, 2022	2.96	2.96	2.86	2.91
5138	NYSE	BBD	Wed, Dec 28, 2022	2.82	2.91	2.81	2.90
5137	NYSE	BBD	Tue, Dec 27, 2022	2.77	2.80	2.73	2.76
5136	NYSE	BBD	Fri, Dec 23, 2022	2.93	2.96	2.89	2.93
5135	NYSE	BBD	Thu, Dec 22, 2022	2.87	2.89	2.81	2.87
5134	NYSE	BBD	Wed, Dec 21, 2022	2.82	2.86	2.81	2.84
5133	NYSE	BBD	Tue, Dec 20, 2022	2.76	2.87	2.76	2.81
5132	NYSE	BBD	Mon, Dec 19, 2022	2.64	2.68	2.61	2.68
5131	NYSE	BBD	Fri, Dec 16, 2022	2.59	2.63	2.56	2.58
5130	NYSE	BBD	Thu, Dec 15, 2022	2.64	2.67	2.58	2.58
5129	NYSE	BBD	Wed, Dec 14, 2022	2.57	2.66	2.50	2.64
5128	NYSE	BBD	Tue, Dec 13, 2022	2.67	2.68	2.55	2.55
5127	NYSE	BBD	Mon, Dec 12, 2022	2.64	2.67	2.57	2.67
5126	NYSE	BBD	Fri, Dec 9, 2022	2.75	2.77	2.70	2.70
5125	NYSE	BBD	Thu, Dec 8, 2022	2.83	2.86	2.75	2.76
5124	NYSE	BBD	Wed, Dec 7, 2022	2.88	2.91	2.85	2.85
5123	NYSE	BBD	Tue, Dec 6, 2022	2.81	2.87	2.79	2.87
5122	NYSE	BBD	Mon, Dec 5, 2022	2.87	2.88	2.78	2.78
5121	NYSE	BBD	Fri, Dec 2, 2022	2.97	3.02	2.93	2.95
5120	NYSE	BBD	Thu, Dec 1, 2022	2.99	3.00	2.93	2.94
5119	NYSE	BBD	Wed, Nov 30, 2022	2.91	2.99	2.87	2.97
5118	NYSE	BBD	Tue, Nov 29, 2022	2.90	2.95	2.88	2.90
5117	NYSE	BBD	Mon, Nov 28, 2022	2.82	2.87	2.81	2.84
5116	NYSE	BBD	Fri, Nov 25, 2022	2.87	2.90	2.82	2.85
5115	NYSE	BBD	Wed, Nov 23, 2022	2.81	2.87	2.79	2.85
5114	NYSE	BBD	Tue, Nov 22, 2022	2.87	2.90	2.83	2.85
5113	NYSE	BBD	Mon, Nov 21, 2022	2.93	2.93	2.81	2.89
5112	NYSE	BBD	Fri, Nov 18, 2022	2.92	2.94	2.87	2.90
5111	NYSE	BBD	Thu, Nov 17, 2022	2.78	2.86	2.76	2.86
5110	NYSE	BBD	Wed, Nov 16, 2022	2.81	2.84	2.76	2.79
5109	NYSE	BBD	Tue, Nov 15, 2022	2.86	2.87	2.77	2.81
5108	NYSE	BBD	Mon, Nov 14, 2022	2.82	2.87	2.75	2.82
5107	NYSE	BBD	Fri, Nov 11, 2022	2.85	2.94	2.81	2.85
5106	NYSE	BBD	Thu, Nov 10, 2022	2.84	2.84	2.72	2.73
5105	NYSE	BBD	Wed, Nov 9, 2022	3.27	3.28	2.91	2.94
5104	NYSE	BBD	Tue, Nov 8, 2022	3.59	3.64	3.54	3.61
5103	NYSE	BBD	Mon, Nov 7, 2022	3.76	3.79	3.60	3.62
5102	NYSE	BBD	Fri, Nov 4, 2022	3.90	3.94	3.81	3.84
5101	NYSE	BBD	Thu, Nov 3, 2022	3.71	3.84	3.71	3.82
5100	NYSE	BBD	Wed, Nov 2, 2022	3.84	3.84	3.70	3.71
5099	NYSE	BBD	Tue, Nov 1, 2022	3.85	3.93	3.78	3.87
5098	NYSE	BBD	Mon, Oct 31, 2022	3.60	3.82	3.59	3.79
5097	NYSE	BBD	Fri, Oct 28, 2022	3.57	3.63	3.56	3.59
5096	NYSE	BBD	Thu, Oct 27, 2022	3.56	3.68	3.56	3.61
5095	NYSE	BBD	Wed, Oct 26, 2022	3.59	3.63	3.50	3.50
5094	NYSE	BBD	Tue, Oct 25, 2022	3.70	3.77	3.68	3.68
5093	NYSE	BBD	Mon, Oct 24, 2022	3.87	3.89	3.70	3.74
5092	NYSE	BBD	Fri, Oct 21, 2022	3.86	4.04	3.86	3.99
5091	NYSE	BBD	Thu, Oct 20, 2022	3.86	3.90	3.84	3.86
5090	NYSE	BBD	Wed, Oct 19, 2022	3.76	3.82	3.75	3.79
5089	NYSE	BBD	Tue, Oct 18, 2022	3.82	3.83	3.74	3.80
5088	NYSE	BBD	Mon, Oct 17, 2022	3.78	3.80	3.73	3.75
5087	NYSE	BBD	Fri, Oct 14, 2022	3.79	3.82	3.68	3.71
5086	NYSE	BBD	Thu, Oct 13, 2022	3.70	3.83	3.70	3.78
5085	NYSE	BBD	Wed, Oct 12, 2022	3.82	3.83	3.68	3.71
5084	NYSE	BBD	Tue, Oct 11, 2022	3.85	3.89	3.78	3.84
5083	NYSE	BBD	Mon, Oct 10, 2022	3.86	3.94	3.84	3.88
5082	NYSE	BBD	Fri, Oct 7, 2022	3.92	3.95	3.84	3.95
5081	NYSE	BBD	Thu, Oct 6, 2022	4.09	4.15	4.01	4.04
5080	NYSE	BBD	Wed, Oct 5, 2022	4.07	4.16	4.04	4.12
5079	NYSE	BBD	Tue, Oct 4, 2022	4.12	4.14	4.05	4.09
5078	NYSE	BBD	Mon, Oct 3, 2022	3.85	4.11	3.82	4.06
5077	NYSE	BBD	Fri, Sep 30, 2022	3.66	3.72	3.63	3.68
5076	NYSE	BBD	Thu, Sep 29, 2022	3.63	3.70	3.57	3.70
5075	NYSE	BBD	Wed, Sep 28, 2022	3.64	3.75	3.64	3.67
5074	NYSE	BBD	Tue, Sep 27, 2022	3.67	3.73	3.63	3.68
5073	NYSE	BBD	Mon, Sep 26, 2022	3.70	3.75	3.62	3.68
5072	NYSE	BBD	Fri, Sep 23, 2022	3.86	3.88	3.74	3.82
5071	NYSE	BBD	Thu, Sep 22, 2022	3.90	4.00	3.84	3.96
5070	NYSE	BBD	Wed, Sep 21, 2022	3.90	3.94	3.82	3.83
5069	NYSE	BBD	Tue, Sep 20, 2022	3.80	3.91	3.79	3.89
5068	NYSE	BBD	Mon, Sep 19, 2022	3.57	3.78	3.57	3.77
5067	NYSE	BBD	Fri, Sep 16, 2022	3.59	3.62	3.53	3.58
5066	NYSE	BBD	Thu, Sep 15, 2022	3.67	3.73	3.63	3.66
5065	NYSE	BBD	Wed, Sep 14, 2022	3.70	3.75	3.70	3.72
5064	NYSE	BBD	Tue, Sep 13, 2022	3.74	3.79	3.70	3.71
5063	NYSE	BBD	Mon, Sep 12, 2022	3.81	3.87	3.80	3.80
5062	NYSE	BBD	Fri, Sep 9, 2022	3.72	3.78	3.71	3.74
5061	NYSE	BBD	Thu, Sep 8, 2022	3.65	3.69	3.61	3.66
5060	NYSE	BBD	Wed, Sep 7, 2022	3.64	3.70	3.56	3.66
5059	NYSE	BBD	Tue, Sep 6, 2022	3.71	3.71	3.62	3.66
5058	NYSE	BBD	Fri, Sep 2, 2022	3.70	3.78	3.66	3.68
5057	NYSE	BBD	Thu, Sep 1, 2022	3.62	3.65	3.55	3.64
5056	NYSE	BBD	Wed, Aug 31, 2022	3.73	3.77	3.62	3.63
5055	NYSE	BBD	Tue, Aug 30, 2022	3.88	3.88	3.78	3.78
5054	NYSE	BBD	Mon, Aug 29, 2022	3.80	3.89	3.79	3.87
5053	NYSE	BBD	Fri, Aug 26, 2022	3.84	3.88	3.79	3.79
5052	NYSE	BBD	Thu, Aug 25, 2022	3.74	3.81	3.74	3.81
5051	NYSE	BBD	Wed, Aug 24, 2022	3.78	3.81	3.76	3.76
5050	NYSE	BBD	Tue, Aug 23, 2022	3.74	3.80	3.74	3.77
5049	NYSE	BBD	Mon, Aug 22, 2022	3.72	3.72	3.67	3.69
5048	NYSE	BBD	Fri, Aug 19, 2022	3.76	3.76	3.70	3.76
5047	NYSE	BBD	Thu, Aug 18, 2022	3.80	3.81	3.75	3.80
5046	NYSE	BBD	Wed, Aug 17, 2022	3.75	3.82	3.74	3.80
5045	NYSE	BBD	Tue, Aug 16, 2022	3.78	3.83	3.76	3.80
5044	NYSE	BBD	Mon, Aug 15, 2022	3.74	3.81	3.73	3.81
5043	NYSE	BBD	Fri, Aug 12, 2022	3.76	3.83	3.74	3.79
5042	NYSE	BBD	Thu, Aug 11, 2022	3.75	3.80	3.70	3.70
5041	NYSE	BBD	Wed, Aug 10, 2022	3.69	3.76	3.69	3.71
5040	NYSE	BBD	Tue, Aug 9, 2022	3.60	3.65	3.56	3.63
5039	NYSE	BBD	Mon, Aug 8, 2022	3.58	3.62	3.55	3.58
5038	NYSE	BBD	Fri, Aug 5, 2022	3.35	3.57	3.35	3.57
5037	NYSE	BBD	Thu, Aug 4, 2022	3.43	3.50	3.39	3.42
5036	NYSE	BBD	Wed, Aug 3, 2022	3.30	3.38	3.27	3.36
5035	NYSE	BBD	Tue, Aug 2, 2022	3.32	3.38	3.28	3.30
5034	NYSE	BBD	Mon, Aug 1, 2022	3.31	3.37	3.28	3.31
5033	NYSE	BBD	Fri, Jul 29, 2022	3.32	3.39	3.31	3.32
5032	NYSE	BBD	Thu, Jul 28, 2022	3.25	3.33	3.24	3.31
5031	NYSE	BBD	Wed, Jul 27, 2022	3.21	3.26	3.17	3.25
5030	NYSE	BBD	Tue, Jul 26, 2022	3.18	3.25	3.14	3.16
5029	NYSE	BBD	Mon, Jul 25, 2022	3.13	3.20	3.11	3.19
5028	NYSE	BBD	Fri, Jul 22, 2022	3.13	3.15	3.04	3.06
5027	NYSE	BBD	Thu, Jul 21, 2022	3.07	3.13	3.04	3.13
5026	NYSE	BBD	Wed, Jul 20, 2022	3.14	3.18	3.07	3.10
5025	NYSE	BBD	Tue, Jul 19, 2022	3.07	3.18	3.07	3.13
5024	NYSE	BBD	Mon, Jul 18, 2022	3.04	3.11	3.02	3.06
5023	NYSE	BBD	Fri, Jul 15, 2022	2.96	3.07	2.96	3.02
5022	NYSE	BBD	Thu, Jul 14, 2022	2.96	3.05	2.93	2.95
5021	NYSE	BBD	Wed, Jul 13, 2022	3.11	3.16	3.07	3.08
5020	NYSE	BBD	Tue, Jul 12, 2022	3.09	3.18	3.06	3.11
5019	NYSE	BBD	Mon, Jul 11, 2022	3.18	3.21	3.11	3.14
5018	NYSE	BBD	Fri, Jul 8, 2022	3.24	3.27	3.21	3.25
5017	NYSE	BBD	Thu, Jul 7, 2022	3.17	3.23	3.17	3.23
5016	NYSE	BBD	Wed, Jul 6, 2022	3.15	3.17	3.07	3.11
5015	NYSE	BBD	Tue, Jul 5, 2022	3.13	3.17	3.09	3.17
5014	NYSE	BBD	Fri, Jul 1, 2022	3.18	3.25	3.13	3.23
5013	NYSE	BBD	Thu, Jun 30, 2022	3.26	3.32	3.22	3.26
5012	NYSE	BBD	Wed, Jun 29, 2022	3.37	3.39	3.30	3.37
5011	NYSE	BBD	Tue, Jun 28, 2022	3.46	3.50	3.33	3.35
5010	NYSE	BBD	Mon, Jun 27, 2022	3.39	3.46	3.37	3.46
5009	NYSE	BBD	Fri, Jun 24, 2022	3.40	3.45	3.37	3.37
5008	NYSE	BBD	Thu, Jun 23, 2022	3.50	3.52	3.40	3.41
5007	NYSE	BBD	Wed, Jun 22, 2022	3.53	3.60	3.52	3.54
5006	NYSE	BBD	Tue, Jun 21, 2022	3.63	3.64	3.56	3.58
5005	NYSE	BBD	Fri, Jun 17, 2022	3.57	3.59	3.51	3.51
5004	NYSE	BBD	Thu, Jun 16, 2022	3.60	3.60	3.47	3.53
5003	NYSE	BBD	Wed, Jun 15, 2022	3.64	3.73	3.60	3.66
5002	NYSE	BBD	Tue, Jun 14, 2022	3.66	3.68	3.56	3.59
5001	NYSE	BBD	Mon, Jun 13, 2022	3.70	3.71	3.60	3.64
5000	NYSE	BBD	Fri, Jun 10, 2022	3.79	3.82	3.74	3.78
4999	NYSE	BBD	Thu, Jun 9, 2022	3.90	3.98	3.88	3.89
4998	NYSE	BBD	Wed, Jun 8, 2022	4.00	4.03	3.92	3.95
4997	NYSE	BBD	Tue, Jun 7, 2022	3.98	4.03	3.96	4.03
4996	NYSE	BBD	Mon, Jun 6, 2022	4.14	4.18	4.08	4.10
4995	NYSE	BBD	Fri, Jun 3, 2022	4.11	4.15	4.08	4.10
4994	NYSE	BBD	Thu, Jun 2, 2022	4.18	4.18	4.08	4.14
4993	NYSE	BBD	Wed, Jun 1, 2022	4.25	4.26	4.12	4.15
4992	NYSE	BBD	Tue, May 31, 2022	4.26	4.32	4.23	4.25
4991	NYSE	BBD	Fri, May 27, 2022	4.22	4.31	4.21	4.29
4990	NYSE	BBD	Thu, May 26, 2022	4.12	4.25	4.12	4.22
4989	NYSE	BBD	Wed, May 25, 2022	4.12	4.18	4.10	4.14
4988	NYSE	BBD	Tue, May 24, 2022	4.15	4.20	4.06	4.19
4987	NYSE	BBD	Mon, May 23, 2022	4.08	4.14	4.05	4.12
4986	NYSE	BBD	Fri, May 20, 2022	3.94	4.04	3.94	3.99
4985	NYSE	BBD	Thu, May 19, 2022	3.91	3.95	3.85	3.89
4984	NYSE	BBD	Wed, May 18, 2022	3.92	3.95	3.85	3.87
4983	NYSE	BBD	Tue, May 17, 2022	3.96	3.99	3.90	3.95
4982	NYSE	BBD	Mon, May 16, 2022	3.78	3.84	3.76	3.84
4981	NYSE	BBD	Fri, May 13, 2022	3.67	3.80	3.66	3.78
4980	NYSE	BBD	Thu, May 12, 2022	3.60	3.70	3.59	3.67
4979	NYSE	BBD	Wed, May 11, 2022	3.66	3.69	3.61	3.62
4978	NYSE	BBD	Tue, May 10, 2022	3.56	3.61	3.54	3.59
4977	NYSE	BBD	Mon, May 9, 2022	3.48	3.59	3.43	3.50
4976	NYSE	BBD	Fri, May 6, 2022	3.50	3.63	3.41	3.55
4975	NYSE	BBD	Thu, May 5, 2022	3.54	3.56	3.44	3.49
4974	NYSE	BBD	Wed, May 4, 2022	3.53	3.71	3.51	3.67
4973	NYSE	BBD	Tue, May 3, 2022	3.55	3.61	3.50	3.60
4972	NYSE	BBD	Mon, May 2, 2022	3.56	3.58	3.45	3.48
4971	NYSE	BBD	Fri, Apr 29, 2022	3.76	3.78	3.59	3.60
4970	NYSE	BBD	Thu, Apr 28, 2022	3.60	3.66	3.55	3.64
4969	NYSE	BBD	Wed, Apr 27, 2022	3.64	3.68	3.58	3.65
4968	NYSE	BBD	Tue, Apr 26, 2022	3.71	3.71	3.60	3.63
4967	NYSE	BBD	Mon, Apr 25, 2022	3.89	3.92	3.77	3.86
4966	NYSE	BBD	Fri, Apr 22, 2022	4.02	4.03	3.91	3.93
4965	NYSE	BBD	Thu, Apr 21, 2022	4.18	4.18	4.01	4.01
4964	NYSE	BBD	Wed, Apr 20, 2022	4.14	4.19	4.12	4.17
4963	NYSE	BBD	Tue, Apr 19, 2022	4.18	4.24	3.77	4.16
4962	NYSE	BBD	Mon, Apr 18, 2022	4.15	4.23	4.13	4.19
4961	NYSE	BBD	Thu, Apr 14, 2022	4.10	4.12	4.05	4.09
4960	NYSE	BBD	Wed, Apr 13, 2022	4.10	4.15	4.06	4.14
4959	NYSE	BBD	Tue, Apr 12, 2022	4.18	4.20	4.08	4.09
4958	NYSE	BBD	Mon, Apr 11, 2022	4.10	4.16	4.08	4.11
4957	NYSE	BBD	Fri, Apr 8, 2022	4.05	4.11	3.98	4.08
4956	NYSE	BBD	Thu, Apr 7, 2022	4.00	4.05	3.95	4.04
4955	NYSE	BBD	Wed, Apr 6, 2022	4.04	4.08	3.99	4.05
4954	NYSE	BBD	Tue, Apr 5, 2022	4.19	4.22	4.08	4.11
4953	NYSE	BBD	Mon, Apr 4, 2022	4.25	4.29	4.20	4.27
4952	NYSE	BBD	Fri, Apr 1, 2022	4.28	4.29	4.20	4.24
4951	NYSE	BBD	Thu, Mar 31, 2022	4.25	4.29	4.20	4.22
4950	NYSE	BBD	Wed, Mar 30, 2022	4.25	4.27	4.18	4.24
4949	NYSE	BBD	Tue, Mar 29, 2022	4.26	4.31	4.24	4.27
4948	NYSE	BBD	Mon, Mar 28, 2022	4.20	4.21	4.12	4.19
4947	NYSE	BBD	Fri, Mar 25, 2022	4.14	4.25	4.13	4.22
4946	NYSE	BBD	Thu, Mar 24, 2022	4.08	4.20	4.07	4.11
4945	NYSE	BBD	Wed, Mar 23, 2022	4.00	4.06	3.97	4.04
4944	NYSE	BBD	Tue, Mar 22, 2022	4.00	4.05	3.97	4.01
4943	NYSE	BBD	Mon, Mar 21, 2022	3.85	3.93	3.83	3.93
4942	NYSE	BBD	Fri, Mar 18, 2022	3.75	3.81	3.74	3.80
4941	NYSE	BBD	Thu, Mar 17, 2022	3.74	3.80	3.67	3.77
4940	NYSE	BBD	Wed, Mar 16, 2022	3.65	3.73	3.63	3.73
4939	NYSE	BBD	Tue, Mar 15, 2022	3.63	3.68	3.57	3.61
4938	NYSE	BBD	Mon, Mar 14, 2022	3.75	3.79	3.65	3.65
4937	NYSE	BBD	Fri, Mar 11, 2022	3.75	3.76	3.65	3.66
4936	NYSE	BBD	Thu, Mar 10, 2022	3.63	3.73	3.62	3.73
4935	NYSE	BBD	Wed, Mar 9, 2022	3.66	3.78	3.66	3.74
4934	NYSE	BBD	Tue, Mar 8, 2022	3.44	3.56	3.40	3.51
4933	NYSE	BBD	Mon, Mar 7, 2022	3.52	3.54	3.39	3.39
4932	NYSE	BBD	Fri, Mar 4, 2022	3.55	3.56	3.47	3.53
4931	NYSE	BBD	Thu, Mar 3, 2022	3.68	3.69	3.63	3.67
4930	NYSE	BBD	Wed, Mar 2, 2022	3.49	3.56	3.46	3.54
4929	NYSE	BBD	Tue, Mar 1, 2022	3.49	3.59	3.46	3.48
4928	NYSE	BBD	Mon, Feb 28, 2022	3.49	3.52	3.45	3.51
4927	NYSE	BBD	Fri, Feb 25, 2022	3.52	3.58	3.52	3.55
4926	NYSE	BBD	Thu, Feb 24, 2022	3.53	3.58	3.45	3.55
4925	NYSE	BBD	Wed, Feb 23, 2022	3.80	3.81	3.75	3.76
4924	NYSE	BBD	Tue, Feb 22, 2022	3.78	3.78	3.69	3.72
4923	NYSE	BBD	Fri, Feb 18, 2022	3.72	3.75	3.70	3.75
4922	NYSE	BBD	Thu, Feb 17, 2022	3.74	3.75	3.66	3.67
4921	NYSE	BBD	Wed, Feb 16, 2022	3.69	3.76	3.68	3.75
4920	NYSE	BBD	Tue, Feb 15, 2022	3.69	3.72	3.65	3.70
4919	NYSE	BBD	Mon, Feb 14, 2022	3.63	3.65	3.58	3.63
4918	NYSE	BBD	Fri, Feb 11, 2022	3.66	3.73	3.60	3.64
4917	NYSE	BBD	Thu, Feb 10, 2022	3.59	3.69	3.59	3.62
4916	NYSE	BBD	Wed, Feb 9, 2022	3.63	3.64	3.55	3.57
4915	NYSE	BBD	Tue, Feb 8, 2022	3.91	3.95	3.83	3.92
4914	NYSE	BBD	Mon, Feb 7, 2022	3.87	3.96	3.87	3.91
4913	NYSE	BBD	Fri, Feb 4, 2022	3.86	3.92	3.85	3.90
4912	NYSE	BBD	Thu, Feb 3, 2022	3.81	3.91	3.78	3.88
4911	NYSE	BBD	Wed, Feb 2, 2022	3.86	3.86	3.79	3.83
4910	NYSE	BBD	Tue, Feb 1, 2022	3.89	3.95	3.88	3.94
4909	NYSE	BBD	Mon, Jan 31, 2022	3.76	3.91	3.76	3.90
4908	NYSE	BBD	Fri, Jan 28, 2022	3.75	3.79	3.71	3.78
4907	NYSE	BBD	Thu, Jan 27, 2022	3.77	3.80	3.67	3.73
4906	NYSE	BBD	Wed, Jan 26, 2022	3.67	3.75	3.65	3.70
4905	NYSE	BBD	Tue, Jan 25, 2022	3.55	3.70	3.49	3.68
4904	NYSE	BBD	Mon, Jan 24, 2022	3.48	3.52	3.42	3.52
4903	NYSE	BBD	Fri, Jan 21, 2022	3.52	3.55	3.45	3.47
4902	NYSE	BBD	Thu, Jan 20, 2022	3.50	3.56	3.49	3.50
4901	NYSE	BBD	Wed, Jan 19, 2022	3.51	3.54	3.46	3.50
4900	NYSE	BBD	Tue, Jan 18, 2022	3.47	3.50	3.41	3.43
4899	NYSE	BBD	Fri, Jan 14, 2022	3.36	3.45	3.35	3.43
4898	NYSE	BBD	Thu, Jan 13, 2022	3.32	3.40	3.30	3.36
4897	NYSE	BBD	Wed, Jan 12, 2022	3.32	3.35	3.27	3.32
4896	NYSE	BBD	Tue, Jan 11, 2022	3.23	3.32	3.23	3.32
4895	NYSE	BBD	Mon, Jan 10, 2022	3.24	3.25	3.19	3.21
4894	NYSE	BBD	Fri, Jan 7, 2022	3.13	3.25	3.12	3.25
4893	NYSE	BBD	Thu, Jan 6, 2022	3.13	3.18	3.10	3.17
4892	NYSE	BBD	Wed, Jan 5, 2022	3.17	3.20	3.07	3.07
4891	NYSE	BBD	Tue, Jan 4, 2022	3.12	3.20	3.11	3.14
4890	NYSE	BBD	Mon, Jan 3, 2022	3.11	3.16	3.10	3.15
4889	NYSE	BBD	Fri, Dec 31, 2021	3.07	3.14	3.07	3.11
4888	NYSE	BBD	Thu, Dec 30, 2021	3.07	3.13	3.05	3.10
4887	NYSE	BBD	Wed, Dec 29, 2021	3.09	3.11	3.05	3.05
4886	NYSE	BBD	Tue, Dec 28, 2021	3.11	3.15	3.09	3.09
4885	NYSE	BBD	Mon, Dec 27, 2021	3.06	3.13	3.05	3.13
4884	NYSE	BBD	Thu, Dec 23, 2021	3.02	3.07	3.01	3.07
4883	NYSE	BBD	Wed, Dec 22, 2021	2.99	3.05	2.95	3.04
4882	NYSE	BBD	Tue, Dec 21, 2021	3.04	3.05	2.96	2.99
4881	NYSE	BBD	Mon, Dec 20, 2021	3.09	3.10	3.01	3.00
4880	NYSE	BBD	Fri, Dec 17, 2021	3.19	3.20	3.13	3.16
4879	NYSE	BBD	Thu, Dec 16, 2021	3.18	3.25	3.15	3.24
4878	NYSE	BBD	Wed, Dec 15, 2021	3.18	3.20	3.11	3.19
4877	NYSE	BBD	Tue, Dec 14, 2021	3.25	3.30	3.17	3.17
4876	NYSE	BBD	Mon, Dec 13, 2021	3.26	3.28	3.14	3.14
4875	NYSE	BBD	Fri, Dec 10, 2021	3.27	3.29	3.21	3.24
4874	NYSE	BBD	Thu, Dec 9, 2021	3.35	3.35	3.26	3.29
4873	NYSE	BBD	Wed, Dec 8, 2021	3.36	3.44	3.35	3.40
4872	NYSE	BBD	Tue, Dec 7, 2021	3.36	3.42	3.34	3.38
4871	NYSE	BBD	Mon, Dec 6, 2021	3.35	3.45	3.33	3.37
4870	NYSE	BBD	Fri, Dec 3, 2021	3.38	3.39	3.27	3.30
4869	NYSE	BBD	Thu, Dec 2, 2021	3.24	3.35	3.23	3.34
4868	NYSE	BBD	Wed, Dec 1, 2021	3.27	3.30	3.14	3.14
4867	NYSE	BBD	Tue, Nov 30, 2021	3.27	3.28	3.13	3.20
4866	NYSE	BBD	Mon, Nov 29, 2021	3.33	3.34	3.25	3.25
4865	NYSE	BBD	Fri, Nov 26, 2021	3.34	3.34	3.25	3.32
4864	NYSE	BBD	Wed, Nov 24, 2021	3.33	3.43	3.30	3.42
4863	NYSE	BBD	Tue, Nov 23, 2021	3.25	3.35	3.20	3.32
4862	NYSE	BBD	Mon, Nov 22, 2021	3.35	3.40	3.26	3.27
4861	NYSE	BBD	Fri, Nov 19, 2021	3.36	3.38	3.31	3.34
4860	NYSE	BBD	Thu, Nov 18, 2021	3.35	3.38	3.27	3.36
4859	NYSE	BBD	Wed, Nov 17, 2021	3.43	3.47	3.40	3.41
4858	NYSE	BBD	Tue, Nov 16, 2021	3.42	3.45	3.37	3.45
4857	NYSE	BBD	Mon, Nov 15, 2021	3.48	3.53	3.47	3.47
4856	NYSE	BBD	Fri, Nov 12, 2021	3.44	3.50	3.39	3.50
4855	NYSE	BBD	Thu, Nov 11, 2021	3.44	3.51	3.42	3.45
4854	NYSE	BBD	Wed, Nov 10, 2021	3.28	3.47	3.28	3.37
4853	NYSE	BBD	Tue, Nov 9, 2021	3.25	3.27	3.18	3.22
4852	NYSE	BBD	Mon, Nov 8, 2021	3.26	3.33	3.20	3.21
4851	NYSE	BBD	Fri, Nov 5, 2021	3.24	3.35	3.24	3.28
4850	NYSE	BBD	Thu, Nov 4, 2021	3.26	3.28	3.08	3.10
4849	NYSE	BBD	Wed, Nov 3, 2021	3.25	3.37	3.23	3.30
4848	NYSE	BBD	Tue, Nov 2, 2021	3.26	3.28	3.21	3.23
4847	NYSE	BBD	Mon, Nov 1, 2021	3.23	3.32	3.22	3.30
4846	NYSE	BBD	Fri, Oct 29, 2021	3.30	3.33	3.18	3.18
4845	NYSE	BBD	Thu, Oct 28, 2021	3.32	3.35	3.25	3.32
4844	NYSE	BBD	Wed, Oct 27, 2021	3.40	3.45	3.34	3.35
4843	NYSE	BBD	Tue, Oct 26, 2021	3.33	3.36	3.29	3.31
4842	NYSE	BBD	Mon, Oct 25, 2021	3.35	3.43	3.34	3.40
4841	NYSE	BBD	Fri, Oct 22, 2021	3.34	3.35	3.13	3.27
4840	NYSE	BBD	Thu, Oct 21, 2021	3.49	3.53	3.35	3.41
4839	NYSE	BBD	Wed, Oct 20, 2021	3.45	3.57	3.43	3.54
4838	NYSE	BBD	Tue, Oct 19, 2021	3.51	3.51	3.40	3.42
4837	NYSE	BBD	Mon, Oct 18, 2021	3.51	3.60	3.46	3.56
4836	NYSE	BBD	Fri, Oct 15, 2021	3.37	3.57	3.37	3.55
4835	NYSE	BBD	Thu, Oct 14, 2021	3.38	3.39	3.33	3.35
4834	NYSE	BBD	Wed, Oct 13, 2021	3.37	3.39	3.29	3.38
4833	NYSE	BBD	Tue, Oct 12, 2021	3.44	3.44	3.33	3.36
4832	NYSE	BBD	Mon, Oct 11, 2021	3.46	3.48	3.38	3.38
4831	NYSE	BBD	Fri, Oct 8, 2021	3.48	3.55	3.44	3.46
4830	NYSE	BBD	Thu, Oct 7, 2021	3.55	3.55	3.45	3.45
4829	NYSE	BBD	Wed, Oct 6, 2021	3.45	3.56	3.41	3.55
4828	NYSE	BBD	Tue, Oct 5, 2021	3.48	3.56	3.45	3.51
4827	NYSE	BBD	Mon, Oct 4, 2021	3.49	3.57	3.44	3.49
4826	NYSE	BBD	Fri, Oct 1, 2021	3.53	3.65	3.51	3.62
4825	NYSE	BBD	Thu, Sep 30, 2021	3.50	3.53	3.45	3.48
4824	NYSE	BBD	Wed, Sep 29, 2021	3.45	3.53	3.41	3.49
4823	NYSE	BBD	Tue, Sep 28, 2021	3.57	3.61	3.40	3.40
4822	NYSE	BBD	Mon, Sep 27, 2021	3.44	3.58	3.41	3.53
4821	NYSE	BBD	Fri, Sep 24, 2021	3.50	3.52	3.43	3.45
4820	NYSE	BBD	Thu, Sep 23, 2021	3.45	3.58	3.43	3.55
4819	NYSE	BBD	Wed, Sep 22, 2021	3.41	3.47	3.39	3.43
4818	NYSE	BBD	Tue, Sep 21, 2021	3.30	3.42	3.29	3.37
4817	NYSE	BBD	Mon, Sep 20, 2021	3.39	3.40	3.25	3.28
4816	NYSE	BBD	Fri, Sep 17, 2021	3.54	3.55	3.43	3.45
4815	NYSE	BBD	Thu, Sep 16, 2021	3.62	3.62	3.54	3.58
4814	NYSE	BBD	Wed, Sep 15, 2021	3.65	3.68	3.63	3.65
4813	NYSE	BBD	Tue, Sep 14, 2021	3.73	3.75	3.65	3.69
4812	NYSE	BBD	Mon, Sep 13, 2021	3.70	3.77	3.67	3.74
4811	NYSE	BBD	Fri, Sep 10, 2021	3.72	3.75	3.62	3.64
4810	NYSE	BBD	Thu, Sep 9, 2021	3.63	3.73	3.55	3.65
4809	NYSE	BBD	Wed, Sep 8, 2021	3.82	3.85	3.60	3.60
4808	NYSE	BBD	Tue, Sep 7, 2021	3.89	3.96	3.85	3.89
4807	NYSE	BBD	Fri, Sep 3, 2021	3.92	3.95	3.85	3.88
4806	NYSE	BBD	Thu, Sep 2, 2021	3.99	4.04	3.90	3.93
4805	NYSE	BBD	Wed, Sep 1, 2021	4.09	4.15	4.05	4.07
4804	NYSE	BBD	Tue, Aug 31, 2021	4.07	4.16	4.04	4.07
4803	NYSE	BBD	Mon, Aug 30, 2021	4.06	4.09	4.00	4.04
4802	NYSE	BBD	Fri, Aug 27, 2021	3.98	4.09	3.96	4.09
4801	NYSE	BBD	Thu, Aug 26, 2021	4.05	4.06	3.97	3.97
4800	NYSE	BBD	Wed, Aug 25, 2021	4.02	4.10	3.99	4.09
4799	NYSE	BBD	Tue, Aug 24, 2021	3.90	4.09	3.90	4.07
4798	NYSE	BBD	Mon, Aug 23, 2021	3.85	3.88	3.81	3.85
4797	NYSE	BBD	Fri, Aug 20, 2021	3.75	3.85	3.75	3.85
4796	NYSE	BBD	Thu, Aug 19, 2021	3.85	3.87	3.75	3.85
4795	NYSE	BBD	Wed, Aug 18, 2021	3.95	4.01	3.85	3.86
4794	NYSE	BBD	Tue, Aug 17, 2021	3.92	4.03	3.90	3.95
4793	NYSE	BBD	Mon, Aug 16, 2021	4.05	4.06	3.95	3.96
4792	NYSE	BBD	Fri, Aug 13, 2021	4.02	4.06	3.95	4.06
4791	NYSE	BBD	Thu, Aug 12, 2021	4.08	4.10	4.00	4.03
4790	NYSE	BBD	Wed, Aug 11, 2021	4.08	4.17	4.04	4.10
4789	NYSE	BBD	Tue, Aug 10, 2021	4.08	4.14	4.06	4.09
4788	NYSE	BBD	Mon, Aug 9, 2021	4.14	4.18	4.09	4.10
4787	NYSE	BBD	Fri, Aug 6, 2021	4.08	4.14	4.01	4.14
4786	NYSE	BBD	Thu, Aug 5, 2021	4.15	4.21	4.01	4.07
4785	NYSE	BBD	Wed, Aug 4, 2021	4.15	4.21	4.06	4.10
4784	NYSE	BBD	Tue, Aug 3, 2021	4.23	4.30	4.13	4.27
4783	NYSE	BBD	Mon, Aug 2, 2021	4.35	4.43	4.26	4.28
4782	NYSE	BBD	Fri, Jul 30, 2021	4.36	4.44	4.21	4.25
4781	NYSE	BBD	Thu, Jul 29, 2021	4.44	4.45	4.35	4.39
4780	NYSE	BBD	Wed, Jul 28, 2021	4.30	4.43	4.30	4.39
4779	NYSE	BBD	Tue, Jul 27, 2021	4.19	4.26	4.15	4.25
4778	NYSE	BBD	Mon, Jul 26, 2021	4.16	4.25	4.15	4.22
4777	NYSE	BBD	Fri, Jul 23, 2021	4.21	4.24	4.11	4.15
4776	NYSE	BBD	Thu, Jul 22, 2021	4.22	4.22	4.15	4.16
4775	NYSE	BBD	Wed, Jul 21, 2021	4.18	4.25	4.17	4.22
4774	NYSE	BBD	Tue, Jul 20, 2021	4.09	4.22	4.06	4.18
4773	NYSE	BBD	Mon, Jul 19, 2021	4.22	4.23	4.10	4.13
4772	NYSE	BBD	Fri, Jul 16, 2021	4.40	4.42	4.29	4.30
4771	NYSE	BBD	Thu, Jul 15, 2021	4.45	4.49	4.33	4.38
4770	NYSE	BBD	Wed, Jul 14, 2021	4.57	4.61	4.43	4.46
4769	NYSE	BBD	Tue, Jul 13, 2021	4.35	4.43	4.32	4.38
4768	NYSE	BBD	Mon, Jul 12, 2021	4.27	4.41	4.25	4.38
4767	NYSE	BBD	Fri, Jul 9, 2021	4.27	4.31	4.24	4.26
4766	NYSE	BBD	Thu, Jul 8, 2021	4.20	4.26	4.14	4.21
4765	NYSE	BBD	Wed, Jul 7, 2021	4.29	4.32	4.20	4.26
4764	NYSE	BBD	Tue, Jul 6, 2021	4.35	4.40	4.25	4.25
4763	NYSE	BBD	Fri, Jul 2, 2021	4.54	4.55	4.43	4.55
4762	NYSE	BBD	Thu, Jul 1, 2021	4.68	4.70	4.51	4.44
4761	NYSE	BBD	Wed, Jun 30, 2021	4.66	4.74	4.64	4.66
4760	NYSE	BBD	Tue, Jun 29, 2021	4.79	4.81	4.69	4.75
4759	NYSE	BBD	Mon, Jun 28, 2021	4.83	4.84	4.72	4.80
4758	NYSE	BBD	Fri, Jun 25, 2021	4.99	5.00	4.78	4.82
4757	NYSE	BBD	Thu, Jun 24, 2021	4.97	5.02	4.92	5.01
4756	NYSE	BBD	Wed, Jun 23, 2021	4.94	5.04	4.89	4.94
4755	NYSE	BBD	Tue, Jun 22, 2021	4.93	4.96	4.88	4.94
4754	NYSE	BBD	Mon, Jun 21, 2021	4.94	4.98	4.90	4.97
4753	NYSE	BBD	Fri, Jun 18, 2021	5.02	5.05	4.87	4.90
4752	NYSE	BBD	Thu, Jun 17, 2021	5.13	5.16	5.00	5.03
4751	NYSE	BBD	Wed, Jun 16, 2021	5.01	5.15	4.95	5.05
4750	NYSE	BBD	Tue, Jun 15, 2021	4.99	5.04	4.93	5.03
4749	NYSE	BBD	Mon, Jun 14, 2021	4.99	5.05	4.92	4.99
4748	NYSE	BBD	Fri, Jun 11, 2021	4.97	5.00	4.87	4.95
4747	NYSE	BBD	Thu, Jun 10, 2021	5.06	5.09	4.98	5.00
4746	NYSE	BBD	Wed, Jun 9, 2021	5.04	5.15	4.97	4.98
4745	NYSE	BBD	Tue, Jun 8, 2021	5.02	5.15	5.00	5.10
4744	NYSE	BBD	Mon, Jun 7, 2021	5.02	5.18	4.96	5.09
4743	NYSE	BBD	Fri, Jun 4, 2021	4.96	5.08	4.95	5.05
4742	NYSE	BBD	Thu, Jun 3, 2021	4.91	4.98	4.89	4.92
4741	NYSE	BBD	Wed, Jun 2, 2021	4.74	5.00	4.72	4.98
4740	NYSE	BBD	Tue, Jun 1, 2021	4.70	4.76	4.68	4.75
4739	NYSE	BBD	Fri, May 28, 2021	4.55	4.63	4.55	4.62
4738	NYSE	BBD	Thu, May 27, 2021	4.50	4.57	4.42	4.56
4737	NYSE	BBD	Wed, May 26, 2021	4.37	4.49	4.37	4.48
4736	NYSE	BBD	Tue, May 25, 2021	4.40	4.41	4.33	4.34
4735	NYSE	BBD	Mon, May 24, 2021	4.40	4.43	4.37	4.38
4734	NYSE	BBD	Fri, May 21, 2021	4.38	4.41	4.31	4.37
4733	NYSE	BBD	Thu, May 20, 2021	4.36	4.41	4.34	4.40
4732	NYSE	BBD	Wed, May 19, 2021	4.30	4.35	4.27	4.34
4731	NYSE	BBD	Tue, May 18, 2021	4.31	4.37	4.29	4.35
4730	NYSE	BBD	Mon, May 17, 2021	4.21	4.29	4.18	4.26
4729	NYSE	BBD	Fri, May 14, 2021	4.28	4.32	4.18	4.28
4728	NYSE	BBD	Thu, May 13, 2021	4.13	4.24	4.12	4.18
4727	NYSE	BBD	Wed, May 12, 2021	4.16	4.20	4.05	4.07
4726	NYSE	BBD	Tue, May 11, 2021	4.20	4.30	4.20	4.25
4725	NYSE	BBD	Mon, May 10, 2021	4.16	4.28	4.14	4.25
4724	NYSE	BBD	Fri, May 7, 2021	4.12	4.19	4.10	4.17
4723	NYSE	BBD	Thu, May 6, 2021	4.03	4.10	4.03	4.10
4722	NYSE	BBD	Wed, May 5, 2021	3.95	4.03	3.87	4.01
4721	NYSE	BBD	Tue, May 4, 2021	4.00	4.01	3.92	3.95
4720	NYSE	BBD	Mon, May 3, 2021	4.05	4.14	4.03	4.05
4719	NYSE	BBD	Fri, Apr 30, 2021	4.00	4.03	3.94	3.95
4718	NYSE	BBD	Thu, Apr 29, 2021	4.11	4.12	3.99	4.02
4717	NYSE	BBD	Wed, Apr 28, 2021	3.95	4.15	3.95	4.14
4716	NYSE	BBD	Tue, Apr 27, 2021	3.89	3.96	3.86	3.87
4715	NYSE	BBD	Mon, Apr 26, 2021	3.95	3.96	3.85	3.86
4714	NYSE	BBD	Fri, Apr 23, 2021	3.85	3.91	3.83	3.85
4713	NYSE	BBD	Thu, Apr 22, 2021	3.83	3.85	3.77	3.83
4712	NYSE	BBD	Wed, Apr 21, 2021	3.75	3.76	3.70	3.75
4711	NYSE	BBD	Tue, Apr 20, 2021	3.84	3.87	3.75	3.75
4710	NYSE	BBD	Mon, Apr 19, 2021	3.82	3.88	3.80	3.85
4709	NYSE	BBD	Fri, Apr 16, 2021	3.74	3.87	3.72	3.82
4708	NYSE	BBD	Thu, Apr 15, 2021	3.79	3.82	3.71	3.75
4707	NYSE	BBD	Wed, Apr 14, 2021	3.64	3.79	3.63	3.74
4706	NYSE	BBD	Tue, Apr 13, 2021	3.62	3.73	3.60	3.68
4705	NYSE	BBD	Mon, Apr 12, 2021	3.69	3.70	3.62	3.69
4704	NYSE	BBD	Fri, Apr 9, 2021	3.67	3.73	3.62	3.66
4703	NYSE	BBD	Thu, Apr 8, 2021	3.70	3.75	3.67	3.70
4702	NYSE	BBD	Wed, Apr 7, 2021	3.76	3.79	3.66	3.66
4701	NYSE	BBD	Tue, Apr 6, 2021	3.76	3.80	3.70	3.72
4700	NYSE	BBD	Mon, Apr 5, 2021	3.77	3.83	3.72	3.74
4699	NYSE	BBD	Thu, Apr 1, 2021	3.84	3.86	3.70	3.71
4698	NYSE	BBD	Wed, Mar 31, 2021	3.86	3.92	3.82	3.88
4697	NYSE	BBD	Tue, Mar 30, 2021	3.82	3.93	3.81	3.90
4696	NYSE	BBD	Mon, Mar 29, 2021	3.79	3.86	3.74	3.82
4695	NYSE	BBD	Fri, Mar 26, 2021	3.88	3.89	3.78	3.84
4694	NYSE	BBD	Thu, Mar 25, 2021	3.78	3.87	3.75	3.86
4693	NYSE	BBD	Wed, Mar 24, 2021	3.90	3.95	3.80	3.82
4692	NYSE	BBD	Tue, Mar 23, 2021	3.94	4.03	3.91	3.91
4691	NYSE	BBD	Mon, Mar 22, 2021	3.90	3.99	3.86	3.97
4690	NYSE	BBD	Fri, Mar 19, 2021	3.93	4.02	3.88	3.93
4689	NYSE	BBD	Thu, Mar 18, 2021	3.90	3.99	3.83	3.89
4688	NYSE	BBD	Wed, Mar 17, 2021	3.62	3.85	3.62	3.83
4687	NYSE	BBD	Tue, Mar 16, 2021	3.70	3.73	3.62	3.66
4686	NYSE	BBD	Mon, Mar 15, 2021	3.66	3.75	3.64	3.69
4685	NYSE	BBD	Fri, Mar 12, 2021	3.69	3.73	3.66	3.70
4684	NYSE	BBD	Thu, Mar 11, 2021	3.71	3.78	3.62	3.75
4683	NYSE	BBD	Wed, Mar 10, 2021	3.53	3.66	3.49	3.61
4682	NYSE	BBD	Tue, Mar 9, 2021	3.45	3.55	3.40	3.50
4681	NYSE	BBD	Mon, Mar 8, 2021	3.64	3.69	3.41	3.41
4680	NYSE	BBD	Fri, Mar 5, 2021	3.68	3.68	3.57	3.64
4679	NYSE	BBD	Thu, Mar 4, 2021	3.55	3.62	3.46	3.49
4678	NYSE	BBD	Wed, Mar 3, 2021	3.31	3.44	3.21	3.37
4677	NYSE	BBD	Tue, Mar 2, 2021	3.26	3.42	3.21	3.36
4676	NYSE	BBD	Mon, Mar 1, 2021	3.39	3.47	3.27	3.28
4675	NYSE	BBD	Fri, Feb 26, 2021	3.56	3.59	3.40	3.42
4674	NYSE	BBD	Thu, Feb 25, 2021	3.67	3.69	3.50	3.53
4673	NYSE	BBD	Wed, Feb 24, 2021	3.64	3.70	3.61	3.69
4672	NYSE	BBD	Tue, Feb 23, 2021	3.60	3.73	3.56	3.71
4671	NYSE	BBD	Mon, Feb 22, 2021	3.54	3.61	3.48	3.49
4670	NYSE	BBD	Fri, Feb 19, 2021	3.83	3.91	3.77	3.79
4669	NYSE	BBD	Thu, Feb 18, 2021	3.84	3.90	3.76	3.82
4668	NYSE	BBD	Wed, Feb 17, 2021	3.90	3.90	3.81	3.87
4667	NYSE	BBD	Tue, Feb 16, 2021	3.95	3.96	3.82	3.90
4666	NYSE	BBD	Fri, Feb 12, 2021	3.86	3.95	3.85	3.88
4665	NYSE	BBD	Thu, Feb 11, 2021	3.93	3.96	3.84	3.91
4664	NYSE	BBD	Wed, Feb 10, 2021	3.89	3.92	3.83	3.89
4663	NYSE	BBD	Tue, Feb 9, 2021	3.82	3.98	3.80	3.94
4662	NYSE	BBD	Mon, Feb 8, 2021	3.93	4.01	3.89	3.93
4661	NYSE	BBD	Fri, Feb 5, 2021	4.02	4.02	3.96	4.00
4660	NYSE	BBD	Thu, Feb 4, 2021	3.98	4.02	3.93	3.96
4659	NYSE	BBD	Wed, Feb 3, 2021	3.94	3.98	3.86	3.88
4658	NYSE	BBD	Tue, Feb 2, 2021	3.93	3.94	3.82	3.87
4657	NYSE	BBD	Mon, Feb 1, 2021	3.85	3.88	3.79	3.81
4656	NYSE	BBD	Fri, Jan 29, 2021	3.80	3.83	3.72	3.75
4655	NYSE	BBD	Thu, Jan 28, 2021	3.88	3.94	3.85	3.87
4654	NYSE	BBD	Wed, Jan 27, 2021	3.79	3.88	3.70	3.79
4653	NYSE	BBD	Tue, Jan 26, 2021	3.89	3.90	3.77	3.78
4652	NYSE	BBD	Mon, Jan 25, 2021	3.78	3.78	3.68	3.71
4651	NYSE	BBD	Fri, Jan 22, 2021	3.86	3.87	3.76	3.79
4650	NYSE	BBD	Thu, Jan 21, 2021	4.02	4.02	3.89	3.95
4649	NYSE	BBD	Wed, Jan 20, 2021	4.09	4.12	4.02	4.07
4648	NYSE	BBD	Tue, Jan 19, 2021	4.21	4.21	4.06	4.09
4647	NYSE	BBD	Fri, Jan 15, 2021	4.25	4.29	4.17	4.17
4646	NYSE	BBD	Thu, Jan 14, 2021	4.21	4.43	4.21	4.39
4645	NYSE	BBD	Wed, Jan 13, 2021	4.21	4.23	4.09	4.19
4644	NYSE	BBD	Tue, Jan 12, 2021	4.07	4.25	4.06	4.20
4643	NYSE	BBD	Mon, Jan 11, 2021	4.08	4.12	4.03	4.10
4642	NYSE	BBD	Fri, Jan 8, 2021	4.31	4.33	4.14	4.22
4641	NYSE	BBD	Thu, Jan 7, 2021	4.30	4.33	4.21	4.28
4640	NYSE	BBD	Wed, Jan 6, 2021	4.15	4.33	4.12	4.23
4639	NYSE	BBD	Tue, Jan 5, 2021	4.03	4.16	4.01	4.13
4638	NYSE	BBD	Mon, Jan 4, 2021	4.36	4.37	4.12	4.17
4637	NYSE	BBD	Thu, Dec 31, 2020	4.37	4.37	4.30	4.35
4636	NYSE	BBD	Wed, Dec 30, 2020	4.36	4.41	4.34	4.36
4635	NYSE	BBD	Tue, Dec 29, 2020	4.40	4.40	4.32	4.36
4634	NYSE	BBD	Mon, Dec 28, 2020	4.45	4.45	4.34	4.32
4633	NYSE	BBD	Thu, Dec 24, 2020	4.40	4.44	4.34	4.41
4632	NYSE	BBD	Wed, Dec 23, 2020	4.36	4.43	4.35	4.40
4631	NYSE	BBD	Tue, Dec 22, 2020	4.32	4.36	4.28	4.32
4630	NYSE	BBD	Mon, Dec 21, 2020	4.31	4.34	4.26	4.26
4629	NYSE	BBD	Fri, Dec 18, 2020	4.43	4.48	4.39	4.41
4628	NYSE	BBD	Thu, Dec 17, 2020	4.49	4.51	4.38	4.41
4627	NYSE	BBD	Wed, Dec 16, 2020	4.32	4.45	4.26	4.45
4626	NYSE	BBD	Tue, Dec 15, 2020	4.34	4.39	4.31	4.36
4625	NYSE	BBD	Mon, Dec 14, 2020	4.38	4.41	4.28	4.31
4624	NYSE	BBD	Fri, Dec 11, 2020	4.36	4.40	4.31	4.38
4623	NYSE	BBD	Thu, Dec 10, 2020	4.26	4.44	4.25	4.42
4622	NYSE	BBD	Wed, Dec 9, 2020	4.17	4.22	4.10	4.15
4621	NYSE	BBD	Tue, Dec 8, 2020	4.25	4.30	4.13	4.16
4620	NYSE	BBD	Mon, Dec 7, 2020	4.29	4.33	4.15	4.21
4619	NYSE	BBD	Fri, Dec 4, 2020	4.12	4.21	4.09	4.21
4618	NYSE	BBD	Thu, Dec 3, 2020	4.22	4.32	4.11	4.17
4617	NYSE	BBD	Wed, Dec 2, 2020	4.04	4.13	4.02	4.10
4616	NYSE	BBD	Tue, Dec 1, 2020	3.93	4.15	3.92	4.05
4615	NYSE	BBD	Mon, Nov 30, 2020	3.82	3.88	3.73	3.75
4614	NYSE	BBD	Fri, Nov 27, 2020	3.89	3.93	3.83	3.83
4613	NYSE	BBD	Wed, Nov 25, 2020	3.91	3.98	3.89	3.97
4612	NYSE	BBD	Tue, Nov 24, 2020	3.93	4.01	3.90	3.98
4611	NYSE	BBD	Mon, Nov 23, 2020	3.81	3.82	3.71	3.78
4610	NYSE	BBD	Fri, Nov 20, 2020	3.81	3.84	3.72	3.75
4609	NYSE	BBD	Thu, Nov 19, 2020	3.84	3.90	3.81	3.87
4608	NYSE	BBD	Wed, Nov 18, 2020	3.89	3.93	3.81	3.83
4607	NYSE	BBD	Tue, Nov 17, 2020	3.80	3.96	3.79	3.94
4606	NYSE	BBD	Mon, Nov 16, 2020	3.83	3.87	3.75	3.87
4605	NYSE	BBD	Fri, Nov 13, 2020	3.54	3.67	3.53	3.65
4604	NYSE	BBD	Thu, Nov 12, 2020	3.66	3.68	3.51	3.53
4603	NYSE	BBD	Wed, Nov 11, 2020	3.68	3.77	3.68	3.72
4602	NYSE	BBD	Tue, Nov 10, 2020	3.64	3.76	3.60	3.74
4601	NYSE	BBD	Mon, Nov 9, 2020	3.52	3.54	3.40	3.53
4600	NYSE	BBD	Fri, Nov 6, 2020	3.12	3.22	3.08	3.21
4599	NYSE	BBD	Thu, Nov 5, 2020	3.07	3.13	3.04	3.12
4598	NYSE	BBD	Wed, Nov 4, 2020	2.93	3.03	2.93	3.01
4597	NYSE	BBD	Tue, Nov 3, 2020	2.98	3.04	2.95	2.99
4596	NYSE	BBD	Mon, Nov 2, 2020	2.96	2.99	2.90	2.92
4595	NYSE	BBD	Fri, Oct 30, 2020	2.92	2.94	2.84	2.89
4594	NYSE	BBD	Thu, Oct 29, 2020	2.92	2.98	2.84	2.98
4593	NYSE	BBD	Wed, Oct 28, 2020	3.09	3.12	2.98	2.98
4592	NYSE	BBD	Tue, Oct 27, 2020	3.35	3.36	3.21	3.22
4591	NYSE	BBD	Mon, Oct 26, 2020	3.31	3.37	3.27	3.34
4590	NYSE	BBD	Fri, Oct 23, 2020	3.40	3.45	3.28	3.31
4589	NYSE	BBD	Thu, Oct 22, 2020	3.22	3.36	3.21	3.36
4588	NYSE	BBD	Wed, Oct 21, 2020	3.12	3.25	3.11	3.19
4587	NYSE	BBD	Tue, Oct 20, 2020	3.12	3.20	3.12	3.17
4586	NYSE	BBD	Mon, Oct 19, 2020	3.00	3.10	2.97	3.04
4585	NYSE	BBD	Fri, Oct 16, 2020	3.02	3.02	2.96	2.97
4584	NYSE	BBD	Thu, Oct 15, 2020	3.01	3.09	3.00	3.02
4583	NYSE	BBD	Wed, Oct 14, 2020	3.08	3.11	3.06	3.07
4582	NYSE	BBD	Tue, Oct 13, 2020	3.07	3.11	3.02	3.07
4581	NYSE	BBD	Mon, Oct 12, 2020	3.08	3.14	3.06	3.11
4580	NYSE	BBD	Fri, Oct 9, 2020	3.02	3.15	2.98	3.10
4579	NYSE	BBD	Thu, Oct 8, 2020	2.88	3.05	2.86	3.04
4578	NYSE	BBD	Wed, Oct 7, 2020	2.94	2.95	2.84	2.84
4577	NYSE	BBD	Tue, Oct 6, 2020	2.97	3.05	2.88	2.93
4576	NYSE	BBD	Mon, Oct 5, 2020	2.84	2.96	2.82	2.95
4575	NYSE	BBD	Fri, Oct 2, 2020	2.82	2.97	2.82	2.84
4574	NYSE	BBD	Thu, Oct 1, 2020	2.82	2.85	2.79	2.84
4573	NYSE	BBD	Wed, Sep 30, 2020	2.82	2.86	2.79	2.83
4572	NYSE	BBD	Tue, Sep 29, 2020	2.83	2.88	2.78	2.79
4571	NYSE	BBD	Mon, Sep 28, 2020	3.03	3.06	2.84	2.88
4570	NYSE	BBD	Fri, Sep 25, 2020	2.88	2.93	2.85	2.91
4569	NYSE	BBD	Thu, Sep 24, 2020	2.89	2.98	2.84	2.94
4568	NYSE	BBD	Wed, Sep 23, 2020	2.95	2.98	2.83	2.84
4567	NYSE	BBD	Tue, Sep 22, 2020	3.04	3.07	2.95	2.98
4566	NYSE	BBD	Mon, Sep 21, 2020	2.98	3.03	2.93	2.99
4565	NYSE	BBD	Fri, Sep 18, 2020	3.17	3.17	3.02	3.03
4564	NYSE	BBD	Thu, Sep 17, 2020	3.17	3.24	3.16	3.23
4563	NYSE	BBD	Wed, Sep 16, 2020	3.18	3.28	3.17	3.22
4562	NYSE	BBD	Tue, Sep 15, 2020	3.25	3.25	3.15	3.18
4561	NYSE	BBD	Mon, Sep 14, 2020	3.17	3.25	3.12	3.23
4560	NYSE	BBD	Fri, Sep 11, 2020	3.21	3.22	3.13	3.15
4559	NYSE	BBD	Thu, Sep 10, 2020	3.36	3.38	3.21	3.22
4558	NYSE	BBD	Wed, Sep 9, 2020	3.37	3.37	3.31	3.34
4557	NYSE	BBD	Tue, Sep 8, 2020	3.31	3.36	3.28	3.31
4556	NYSE	BBD	Fri, Sep 4, 2020	3.45	3.49	3.37	3.40
4555	NYSE	BBD	Thu, Sep 3, 2020	3.32	3.45	3.31	3.40
4554	NYSE	BBD	Wed, Sep 2, 2020	3.21	3.25	3.19	3.23
4553	NYSE	BBD	Tue, Sep 1, 2020	3.21	3.26	3.20	3.24
4552	NYSE	BBD	Mon, Aug 31, 2020	3.21	3.21	3.12	3.12
4551	NYSE	BBD	Fri, Aug 28, 2020	3.17	3.28	3.17	3.27
4550	NYSE	BBD	Thu, Aug 27, 2020	3.09	3.15	3.07	3.10
4549	NYSE	BBD	Wed, Aug 26, 2020	3.15	3.15	3.00	3.03
4548	NYSE	BBD	Tue, Aug 25, 2020	3.12	3.16	3.07	3.15
4547	NYSE	BBD	Mon, Aug 24, 2020	3.09	3.15	3.08	3.11
4546	NYSE	BBD	Fri, Aug 21, 2020	3.04	3.05	2.99	3.04
4545	NYSE	BBD	Thu, Aug 20, 2020	3.00	3.08	2.94	3.05
4544	NYSE	BBD	Wed, Aug 19, 2020	3.13	3.15	3.08	3.10
4543	NYSE	BBD	Tue, Aug 18, 2020	3.17	3.19	3.10	3.13
4542	NYSE	BBD	Mon, Aug 17, 2020	3.19	3.20	3.05	3.07
4541	NYSE	BBD	Fri, Aug 14, 2020	3.24	3.27	3.19	3.21
4540	NYSE	BBD	Thu, Aug 13, 2020	3.28	3.37	3.23	3.26
4539	NYSE	BBD	Wed, Aug 12, 2020	3.35	3.35	3.21	3.26
4538	NYSE	BBD	Tue, Aug 11, 2020	3.37	3.40	3.31	3.31
4537	NYSE	BBD	Mon, Aug 10, 2020	3.36	3.38	3.27	3.32
4536	NYSE	BBD	Fri, Aug 7, 2020	3.29	3.41	3.24	3.31
4535	NYSE	BBD	Thu, Aug 6, 2020	3.32	3.40	3.31	3.38
4534	NYSE	BBD	Wed, Aug 5, 2020	3.40	3.44	3.31	3.38
4533	NYSE	BBD	Tue, Aug 4, 2020	3.39	3.45	3.27	3.35
4532	NYSE	BBD	Mon, Aug 3, 2020	3.45	3.50	3.38	3.43
4531	NYSE	BBD	Fri, Jul 31, 2020	3.64	3.64	3.48	3.49
4530	NYSE	BBD	Thu, Jul 30, 2020	3.79	3.81	3.66	3.75
4529	NYSE	BBD	Wed, Jul 29, 2020	3.82	3.87	3.79	3.83
4528	NYSE	BBD	Tue, Jul 28, 2020	3.72	3.83	3.72	3.77
4527	NYSE	BBD	Mon, Jul 27, 2020	3.63	3.76	3.59	3.74
4526	NYSE	BBD	Fri, Jul 24, 2020	3.49	3.61	3.44	3.55
4525	NYSE	BBD	Thu, Jul 23, 2020	3.60	3.64	3.52	3.55
4524	NYSE	BBD	Wed, Jul 22, 2020	3.66	3.70	3.60	3.68
4523	NYSE	BBD	Tue, Jul 21, 2020	3.60	3.71	3.59	3.62
4522	NYSE	BBD	Mon, Jul 20, 2020	3.40	3.50	3.39	3.48
4521	NYSE	BBD	Fri, Jul 17, 2020	3.45	3.48	3.40	3.41
4520	NYSE	BBD	Thu, Jul 16, 2020	3.43	3.46	3.40	3.42
4519	NYSE	BBD	Wed, Jul 15, 2020	3.52	3.56	3.42	3.44
4518	NYSE	BBD	Tue, Jul 14, 2020	3.30	3.43	3.26	3.43
4517	NYSE	BBD	Mon, Jul 13, 2020	3.44	3.45	3.34	3.35
4516	NYSE	BBD	Fri, Jul 10, 2020	3.32	3.42	3.31	3.42
4515	NYSE	BBD	Thu, Jul 9, 2020	3.49	3.52	3.33	3.36
4514	NYSE	BBD	Wed, Jul 8, 2020	3.38	3.47	3.37	3.45
4513	NYSE	BBD	Tue, Jul 7, 2020	3.45	3.50	3.31	3.31
4512	NYSE	BBD	Mon, Jul 6, 2020	3.43	3.50	3.40	3.45
4511	NYSE	BBD	Thu, Jul 2, 2020	3.34	3.40	3.23	3.24
4510	NYSE	BBD	Wed, Jul 1, 2020	3.18	3.29	3.18	3.25
4509	NYSE	BBD	Tue, Jun 30, 2020	3.17	3.19	3.11	3.15
4508	NYSE	BBD	Mon, Jun 29, 2020	3.20	3.24	3.12	3.22
4507	NYSE	BBD	Fri, Jun 26, 2020	3.18	3.19	3.10	3.12
4506	NYSE	BBD	Thu, Jun 25, 2020	3.30	3.32	3.18	3.29
4505	NYSE	BBD	Wed, Jun 24, 2020	3.39	3.40	3.20	3.21
4504	NYSE	BBD	Tue, Jun 23, 2020	3.45	3.52	3.40	3.45
4503	NYSE	BBD	Mon, Jun 22, 2020	3.52	3.52	3.35	3.36
4502	NYSE	BBD	Fri, Jun 19, 2020	3.50	3.50	3.37	3.39
4501	NYSE	BBD	Thu, Jun 18, 2020	3.41	3.51	3.39	3.42
4500	NYSE	BBD	Wed, Jun 17, 2020	3.55	3.60	3.45	3.50
4499	NYSE	BBD	Tue, Jun 16, 2020	3.57	3.60	3.40	3.50
4498	NYSE	BBD	Mon, Jun 15, 2020	3.32	3.48	3.28	3.40
4497	NYSE	BBD	Fri, Jun 12, 2020	3.50	3.60	3.43	3.53
4496	NYSE	BBD	Thu, Jun 11, 2020	3.39	3.51	3.29	3.35
4495	NYSE	BBD	Wed, Jun 10, 2020	3.91	3.93	3.65	3.65
4494	NYSE	BBD	Tue, Jun 9, 2020	3.79	3.95	3.77	3.85
4493	NYSE	BBD	Mon, Jun 8, 2020	3.80	3.98	3.74	3.97
4492	NYSE	BBD	Fri, Jun 5, 2020	3.84	3.87	3.66	3.72
4491	NYSE	BBD	Thu, Jun 4, 2020	3.42	3.57	3.38	3.52
4490	NYSE	BBD	Wed, Jun 3, 2020	3.53	3.60	3.46	3.50
4489	NYSE	BBD	Tue, Jun 2, 2020	3.14	3.28	3.12	3.28
4488	NYSE	BBD	Mon, Jun 1, 2020	2.96	3.05	2.93	3.01
4487	NYSE	BBD	Fri, May 29, 2020	2.85	2.93	2.79	2.86
4486	NYSE	BBD	Thu, May 28, 2020	3.03	3.03	2.92	2.94
4485	NYSE	BBD	Wed, May 27, 2020	3.06	3.07	2.97	3.05
4484	NYSE	BBD	Tue, May 26, 2020	3.08	3.10	2.91	2.96
4483	NYSE	BBD	Fri, May 22, 2020	2.74	2.81	2.67	2.77
4482	NYSE	BBD	Thu, May 21, 2020	2.66	2.78	2.66	2.74
4481	NYSE	BBD	Wed, May 20, 2020	2.53	2.59	2.50	2.55
4480	NYSE	BBD	Tue, May 19, 2020	2.57	2.58	2.48	2.48
4479	NYSE	BBD	Mon, May 18, 2020	2.56	2.60	2.50	2.57
4478	NYSE	BBD	Fri, May 15, 2020	2.52	2.57	2.41	2.43
4477	NYSE	BBD	Thu, May 14, 2020	2.31	2.53	2.21	2.51
4476	NYSE	BBD	Wed, May 13, 2020	2.45	2.46	2.31	2.37
4475	NYSE	BBD	Tue, May 12, 2020	2.53	2.57	2.40	2.41
4474	NYSE	BBD	Mon, May 11, 2020	2.60	2.64	2.50	2.52
4473	NYSE	BBD	Fri, May 8, 2020	2.51	2.63	2.49	2.63
4472	NYSE	BBD	Thu, May 7, 2020	2.52	2.52	2.38	2.45
4471	NYSE	BBD	Wed, May 6, 2020	2.64	2.64	2.56	2.60
4470	NYSE	BBD	Tue, May 5, 2020	2.74	2.84	2.67	2.70
4469	NYSE	BBD	Mon, May 4, 2020	2.71	2.74	2.65	2.74
4468	NYSE	BBD	Fri, May 1, 2020	2.79	2.85	2.73	2.75
4467	NYSE	BBD	Thu, Apr 30, 2020	2.93	2.97	2.88	2.91
4466	NYSE	BBD	Wed, Apr 29, 2020	3.06	3.18	3.02	3.17
4465	NYSE	BBD	Tue, Apr 28, 2020	2.88	3.00	2.88	2.98
4464	NYSE	BBD	Mon, Apr 27, 2020	2.71	2.78	2.61	2.68
4463	NYSE	BBD	Fri, Apr 24, 2020	2.75	2.78	2.49	2.58
4462	NYSE	BBD	Thu, Apr 23, 2020	3.02	3.02	2.84	2.88
4461	NYSE	BBD	Wed, Apr 22, 2020	2.98	3.06	2.94	2.98
4460	NYSE	BBD	Tue, Apr 21, 2020	2.97	3.02	2.86	2.91
4459	NYSE	BBD	Mon, Apr 20, 2020	3.09	3.10	3.02	3.03
4458	NYSE	BBD	Fri, Apr 17, 2020	3.26	3.26	3.07	3.18
4457	NYSE	BBD	Thu, Apr 16, 2020	3.22	3.24	3.10	3.12
4456	NYSE	BBD	Wed, Apr 15, 2020	3.19	3.30	3.17	3.22
4455	NYSE	BBD	Tue, Apr 14, 2020	3.43	3.50	3.33	3.35
4454	NYSE	BBD	Mon, Apr 13, 2020	3.23	3.30	3.13	3.29
4453	NYSE	BBD	Thu, Apr 9, 2020	3.37	3.44	3.25	3.28
4452	NYSE	BBD	Wed, Apr 8, 2020	3.15	3.30	3.10	3.29
4451	NYSE	BBD	Tue, Apr 7, 2020	3.27	3.28	3.08	3.10
4450	NYSE	BBD	Mon, Apr 6, 2020	2.97	3.05	2.92	2.98
4449	NYSE	BBD	Fri, Apr 3, 2020	2.73	2.76	2.56	2.67
4448	NYSE	BBD	Thu, Apr 2, 2020	2.85	2.91	2.78	2.85
4447	NYSE	BBD	Wed, Apr 1, 2020	2.84	2.89	2.74	2.84
4446	NYSE	BBD	Tue, Mar 31, 2020	3.10	3.10	2.93	3.05
4445	NYSE	BBD	Mon, Mar 30, 2020	3.08	3.17	3.00	3.10
4444	NYSE	BBD	Fri, Mar 27, 2020	3.12	3.22	3.01	3.06
4443	NYSE	BBD	Thu, Mar 26, 2020	3.40	3.48	3.19	3.35
4442	NYSE	BBD	Wed, Mar 25, 2020	3.03	3.52	2.95	3.28
4441	NYSE	BBD	Tue, Mar 24, 2020	2.81	3.04	2.81	3.03
4440	NYSE	BBD	Mon, Mar 23, 2020	2.70	2.72	2.47	2.55
4439	NYSE	BBD	Fri, Mar 20, 2020	3.20	3.23	2.82	2.83
4438	NYSE	BBD	Thu, Mar 19, 2020	2.89	3.16	2.76	3.08
4437	NYSE	BBD	Wed, Mar 18, 2020	3.17	3.33	2.85	2.97
4436	NYSE	BBD	Tue, Mar 17, 2020	3.34	3.67	3.21	3.57
4435	NYSE	BBD	Mon, Mar 16, 2020	3.37	3.64	3.26	3.33
4434	NYSE	BBD	Fri, Mar 13, 2020	4.11	4.12	3.46	3.91
4433	NYSE	BBD	Thu, Mar 12, 2020	3.34	3.61	3.16	3.34
4432	NYSE	BBD	Wed, Mar 11, 2020	4.27	4.30	3.80	3.95
4431	NYSE	BBD	Tue, Mar 10, 2020	4.39	4.43	4.20	4.35
4430	NYSE	BBD	Mon, Mar 9, 2020	4.21	4.27	4.06	4.12
4429	NYSE	BBD	Fri, Mar 6, 2020	4.64	4.74	4.58	4.60
4428	NYSE	BBD	Thu, Mar 5, 2020	4.86	4.88	4.71	4.80
4427	NYSE	BBD	Wed, Mar 4, 2020	5.00	5.03	4.88	5.01
4426	NYSE	BBD	Tue, Mar 3, 2020	5.09	5.19	4.95	5.00
4425	NYSE	BBD	Mon, Mar 2, 2020	5.09	5.20	5.00	5.17
4424	NYSE	BBD	Fri, Feb 28, 2020	4.98	5.12	4.93	5.09
4423	NYSE	BBD	Thu, Feb 27, 2020	5.06	5.22	5.04	5.05
4422	NYSE	BBD	Wed, Feb 26, 2020	5.21	5.28	5.03	5.10
4421	NYSE	BBD	Tue, Feb 25, 2020	5.27	5.28	5.12	5.17
4420	NYSE	BBD	Mon, Feb 24, 2020	5.23	5.30	5.15	5.26
4419	NYSE	BBD	Fri, Feb 21, 2020	5.39	5.48	5.37	5.44
4418	NYSE	BBD	Thu, Feb 20, 2020	5.52	5.57	5.45	5.49
4417	NYSE	BBD	Wed, Feb 19, 2020	5.55	5.64	5.55	5.59
4416	NYSE	BBD	Tue, Feb 18, 2020	5.53	5.54	5.44	5.50
4415	NYSE	BBD	Fri, Feb 14, 2020	5.73	5.76	5.63	5.67
4414	NYSE	BBD	Thu, Feb 13, 2020	5.76	5.79	5.68	5.72
4413	NYSE	BBD	Wed, Feb 12, 2020	5.88	5.92	5.78	5.84
4412	NYSE	BBD	Tue, Feb 11, 2020	6.03	6.03	5.88	5.92
4411	NYSE	BBD	Mon, Feb 10, 2020	5.84	5.96	5.79	5.89
4410	NYSE	BBD	Fri, Feb 7, 2020	5.81	5.93	5.75	5.86
4409	NYSE	BBD	Thu, Feb 6, 2020	6.02	6.03	5.79	5.85
4408	NYSE	BBD	Wed, Feb 5, 2020	6.00	6.03	5.91	5.91
4407	NYSE	BBD	Tue, Feb 4, 2020	5.90	5.92	5.80	5.83
4406	NYSE	BBD	Mon, Feb 3, 2020	5.81	5.90	5.81	5.82
4405	NYSE	BBD	Fri, Jan 31, 2020	5.77	5.79	5.68	5.73
4404	NYSE	BBD	Thu, Jan 30, 2020	5.76	5.90	5.72	5.87
4403	NYSE	BBD	Wed, Jan 29, 2020	5.96	5.99	5.84	5.85
4402	NYSE	BBD	Tue, Jan 28, 2020	5.99	6.03	5.92	5.99
4401	NYSE	BBD	Mon, Jan 27, 2020	5.98	6.05	5.94	5.95
4400	NYSE	BBD	Fri, Jan 24, 2020	6.15	6.19	6.06	6.13
4399	NYSE	BBD	Thu, Jan 23, 2020	6.06	6.27	6.00	6.22
4398	NYSE	BBD	Wed, Jan 22, 2020	6.04	6.05	5.97	6.03
4397	NYSE	BBD	Tue, Jan 21, 2020	6.14	6.17	5.95	5.95
4396	NYSE	BBD	Fri, Jan 17, 2020	6.33	6.38	6.27	6.34
4395	NYSE	BBD	Thu, Jan 16, 2020	6.15	6.23	6.12	6.19
4394	NYSE	BBD	Wed, Jan 15, 2020	6.20	6.21	6.06	6.10
4393	NYSE	BBD	Tue, Jan 14, 2020	6.24	6.30	6.19	6.30
4392	NYSE	BBD	Mon, Jan 13, 2020	6.27	6.32	6.25	6.27
4391	NYSE	BBD	Fri, Jan 10, 2020	6.45	6.48	6.27	6.29
4390	NYSE	BBD	Thu, Jan 9, 2020	6.43	6.45	6.36	6.43
4389	NYSE	BBD	Wed, Jan 8, 2020	6.59	6.68	6.51	6.54
4388	NYSE	BBD	Tue, Jan 7, 2020	6.65	6.69	6.59	6.65
4387	NYSE	BBD	Mon, Jan 6, 2020	6.75	6.85	6.71	6.77
4386	NYSE	BBD	Fri, Jan 3, 2020	6.89	7.00	6.86	6.95
4385	NYSE	BBD	Thu, Jan 2, 2020	6.78	6.95	6.76	6.93
4384	NYSE	BBD	Tue, Dec 31, 2019	6.69	6.73	6.68	6.72
4383	NYSE	BBD	Mon, Dec 30, 2019	6.75	6.75	6.69	6.72
4382	NYSE	BBD	Fri, Dec 27, 2019	6.71	6.74	6.66	6.69
4381	NYSE	BBD	Thu, Dec 26, 2019	6.64	6.72	6.63	6.72
4380	NYSE	BBD	Tue, Dec 24, 2019	6.59	6.61	6.56	6.57
4379	NYSE	BBD	Mon, Dec 23, 2019	6.55	6.61	6.53	6.56
4378	NYSE	BBD	Fri, Dec 20, 2019	6.54	6.57	6.46	6.46
4377	NYSE	BBD	Thu, Dec 19, 2019	6.56	6.68	6.56	6.56
4376	NYSE	BBD	Wed, Dec 18, 2019	6.45	6.62	6.44	6.57
4375	NYSE	BBD	Tue, Dec 17, 2019	6.32	6.43	6.29	6.39
4374	NYSE	BBD	Mon, Dec 16, 2019	6.39	6.45	6.31	6.32
4373	NYSE	BBD	Fri, Dec 13, 2019	6.31	6.46	6.30	6.34
4372	NYSE	BBD	Thu, Dec 12, 2019	6.25	6.36	6.24	6.34
4371	NYSE	BBD	Wed, Dec 11, 2019	6.25	6.27	6.15	6.19
4370	NYSE	BBD	Tue, Dec 10, 2019	6.26	6.27	6.18	6.21
4369	NYSE	BBD	Mon, Dec 9, 2019	6.14	6.28	6.14	6.24
4368	NYSE	BBD	Fri, Dec 6, 2019	6.26	6.26	6.15	6.22
4367	NYSE	BBD	Thu, Dec 5, 2019	6.20	6.25	6.16	6.19
4366	NYSE	BBD	Wed, Dec 4, 2019	6.05	6.15	6.03	6.13
4365	NYSE	BBD	Tue, Dec 3, 2019	6.02	6.04	5.97	6.01
4364	NYSE	BBD	Mon, Dec 2, 2019	5.96	6.00	5.94	5.97
4363	NYSE	BBD	Fri, Nov 29, 2019	5.88	5.94	5.87	5.90
4362	NYSE	BBD	Wed, Nov 27, 2019	5.84	5.92	5.75	5.90
4361	NYSE	BBD	Tue, Nov 26, 2019	5.85	5.86	5.73	5.84
4360	NYSE	BBD	Mon, Nov 25, 2019	6.01	6.04	5.94	5.96
4359	NYSE	BBD	Fri, Nov 22, 2019	5.95	6.04	5.95	6.01
4358	NYSE	BBD	Thu, Nov 21, 2019	5.92	5.94	5.85	5.93
4357	NYSE	BBD	Wed, Nov 20, 2019	5.85	5.86	5.78	5.84
4356	NYSE	BBD	Tue, Nov 19, 2019	5.88	5.88	5.82	5.88
4355	NYSE	BBD	Mon, Nov 18, 2019	5.97	5.99	5.86	5.91
4354	NYSE	BBD	Fri, Nov 15, 2019	5.98	6.03	5.97	6.03
4353	NYSE	BBD	Thu, Nov 14, 2019	5.97	6.00	5.91	5.94
4352	NYSE	BBD	Wed, Nov 13, 2019	5.99	6.03	5.91	5.98
4351	NYSE	BBD	Tue, Nov 12, 2019	6.05	6.07	5.99	6.06
4350	NYSE	BBD	Mon, Nov 11, 2019	6.13	6.16	6.09	6.15
4349	NYSE	BBD	Fri, Nov 8, 2019	6.26	6.29	6.12	6.16
4348	NYSE	BBD	Thu, Nov 7, 2019	6.44	6.48	6.42	6.42
4347	NYSE	BBD	Wed, Nov 6, 2019	6.48	6.55	6.41	6.47
4346	NYSE	BBD	Tue, Nov 5, 2019	6.51	6.63	6.49	6.61
4345	NYSE	BBD	Mon, Nov 4, 2019	6.59	6.59	6.48	6.50
4344	NYSE	BBD	Fri, Nov 1, 2019	6.65	6.66	6.46	6.54
4343	NYSE	BBD	Thu, Oct 31, 2019	6.64	6.65	6.49	6.58
4342	NYSE	BBD	Wed, Oct 30, 2019	6.71	6.87	6.62	6.84
4341	NYSE	BBD	Tue, Oct 29, 2019	6.86	6.91	6.78	6.82
4340	NYSE	BBD	Mon, Oct 28, 2019	6.75	6.93	6.73	6.90
4339	NYSE	BBD	Fri, Oct 25, 2019	6.57	6.69	6.55	6.65
4338	NYSE	BBD	Thu, Oct 24, 2019	6.56	6.61	6.47	6.53
4337	NYSE	BBD	Wed, Oct 23, 2019	6.42	6.58	6.42	6.54
4336	NYSE	BBD	Tue, Oct 22, 2019	6.19	6.44	6.17	6.40
4335	NYSE	BBD	Mon, Oct 21, 2019	6.09	6.17	6.04	6.12
4334	NYSE	BBD	Fri, Oct 18, 2019	6.10	6.16	6.07	6.12
4333	NYSE	BBD	Thu, Oct 17, 2019	6.46	6.50	6.27	6.09
4332	NYSE	BBD	Wed, Oct 16, 2019	6.17	6.40	6.15	6.38
4331	NYSE	BBD	Tue, Oct 15, 2019	6.22	6.30	6.17	6.22
4330	NYSE	BBD	Mon, Oct 14, 2019	6.19	6.28	6.17	6.22
4329	NYSE	BBD	Fri, Oct 11, 2019	6.19	6.26	6.17	6.21
4328	NYSE	BBD	Thu, Oct 10, 2019	6.05	6.17	6.03	6.10
4327	NYSE	BBD	Wed, Oct 9, 2019	6.00	6.11	5.91	6.04
4326	NYSE	BBD	Tue, Oct 8, 2019	5.96	6.05	5.90	5.91
4325	NYSE	BBD	Mon, Oct 7, 2019	6.03	6.12	5.90	5.91
4324	NYSE	BBD	Fri, Oct 4, 2019	5.88	6.01	5.86	6.00
4323	NYSE	BBD	Thu, Oct 3, 2019	5.85	5.92	5.77	5.88
4322	NYSE	BBD	Wed, Oct 2, 2019	5.90	5.91	5.77	5.84
4321	NYSE	BBD	Tue, Oct 1, 2019	6.12	6.13	5.97	5.98
4320	NYSE	BBD	Mon, Sep 30, 2019	6.20	6.20	6.10	6.12
4319	NYSE	BBD	Fri, Sep 27, 2019	6.22	6.24	6.10	6.20
4318	NYSE	BBD	Thu, Sep 26, 2019	6.16	6.25	6.12	6.19
4317	NYSE	BBD	Wed, Sep 25, 2019	6.00	6.13	5.97	6.12
4316	NYSE	BBD	Tue, Sep 24, 2019	6.12	6.13	6.02	6.06
4315	NYSE	BBD	Mon, Sep 23, 2019	6.06	6.13	6.00	6.10
4314	NYSE	BBD	Fri, Sep 20, 2019	6.07	6.14	6.02	6.11
4313	NYSE	BBD	Thu, Sep 19, 2019	6.21	6.25	6.03	6.06
4312	NYSE	BBD	Wed, Sep 18, 2019	6.21	6.24	6.12	6.18
4311	NYSE	BBD	Tue, Sep 17, 2019	6.02	6.19	6.00	6.18
4310	NYSE	BBD	Mon, Sep 16, 2019	6.03	6.12	6.00	6.03
4309	NYSE	BBD	Fri, Sep 13, 2019	6.25	6.27	6.08	6.12
4308	NYSE	BBD	Thu, Sep 12, 2019	6.37	6.37	6.22	6.26
4307	NYSE	BBD	Wed, Sep 11, 2019	6.30	6.37	6.24	6.30
4306	NYSE	BBD	Tue, Sep 10, 2019	6.30	6.36	6.22	6.28
4305	NYSE	BBD	Mon, Sep 9, 2019	6.38	6.51	6.35	6.36
4304	NYSE	BBD	Fri, Sep 6, 2019	6.18	6.35	6.16	6.30
4303	NYSE	BBD	Thu, Sep 5, 2019	6.03	6.25	6.03	6.06
4302	NYSE	BBD	Wed, Sep 4, 2019	5.91	5.93	5.85	5.92
4301	NYSE	BBD	Tue, Sep 3, 2019	5.85	5.95	5.72	5.77
4300	NYSE	BBD	Fri, Aug 30, 2019	5.95	6.03	5.90	6.00
4299	NYSE	BBD	Thu, Aug 29, 2019	5.77	5.88	5.72	5.85
4298	NYSE	BBD	Wed, Aug 28, 2019	5.74	5.82	5.69	5.75
4297	NYSE	BBD	Tue, Aug 27, 2019	5.81	5.85	5.68	5.76
4296	NYSE	BBD	Mon, Aug 26, 2019	5.79	5.84	5.66	5.73
4295	NYSE	BBD	Fri, Aug 23, 2019	5.91	6.02	5.75	5.80
4294	NYSE	BBD	Thu, Aug 22, 2019	6.09	6.16	6.02	6.03
4293	NYSE	BBD	Wed, Aug 21, 2019	6.11	6.18	6.06	6.14
4292	NYSE	BBD	Tue, Aug 20, 2019	5.97	6.09	5.94	6.02
4291	NYSE	BBD	Mon, Aug 19, 2019	6.25	6.27	5.99	6.04
4290	NYSE	BBD	Fri, Aug 16, 2019	6.26	6.29	6.18	6.21
4289	NYSE	BBD	Thu, Aug 15, 2019	6.18	6.27	6.08	6.20
4288	NYSE	BBD	Wed, Aug 14, 2019	6.24	6.33	6.13	6.17
4287	NYSE	BBD	Tue, Aug 13, 2019	6.30	6.56	6.28	6.44
4286	NYSE	BBD	Mon, Aug 12, 2019	6.27	6.40	6.23	6.35
4285	NYSE	BBD	Fri, Aug 9, 2019	6.65	6.71	6.51	6.55
4284	NYSE	BBD	Thu, Aug 8, 2019	6.65	6.72	6.57	6.67
4283	NYSE	BBD	Wed, Aug 7, 2019	6.40	6.60	6.34	6.58
4282	NYSE	BBD	Tue, Aug 6, 2019	6.47	6.51	6.35	6.46
4281	NYSE	BBD	Mon, Aug 5, 2019	6.39	6.48	6.30	6.36
4280	NYSE	BBD	Fri, Aug 2, 2019	6.69	6.73	6.53	6.59
4279	NYSE	BBD	Thu, Aug 1, 2019	6.86	6.96	6.65	6.67
4278	NYSE	BBD	Wed, Jul 31, 2019	6.99	6.99	6.71	6.79
4277	NYSE	BBD	Tue, Jul 30, 2019	6.95	7.06	6.93	6.97
4276	NYSE	BBD	Mon, Jul 29, 2019	7.18	7.21	7.07	7.17
4275	NYSE	BBD	Fri, Jul 26, 2019	7.34	7.35	7.20	7.21
4274	NYSE	BBD	Thu, Jul 25, 2019	7.46	7.48	7.24	7.26
4273	NYSE	BBD	Wed, Jul 24, 2019	7.65	7.74	7.64	7.71
4272	NYSE	BBD	Tue, Jul 23, 2019	7.60	7.62	7.52	7.58
4271	NYSE	BBD	Mon, Jul 22, 2019	7.64	7.69	7.57	7.63
4270	NYSE	BBD	Fri, Jul 19, 2019	7.66	7.68	7.47	7.50
4269	NYSE	BBD	Thu, Jul 18, 2019	7.52	7.73	7.51	7.72
4268	NYSE	BBD	Wed, Jul 17, 2019	7.54	7.58	7.48	7.49
4267	NYSE	BBD	Tue, Jul 16, 2019	7.53	7.57	7.46	7.51
4266	NYSE	BBD	Mon, Jul 15, 2019	7.60	7.64	7.49	7.54
4265	NYSE	BBD	Fri, Jul 12, 2019	7.73	7.75	7.60	7.66
4264	NYSE	BBD	Thu, Jul 11, 2019	7.70	7.72	7.58	7.70
4263	NYSE	BBD	Wed, Jul 10, 2019	7.89	7.93	7.76	7.81
4262	NYSE	BBD	Tue, Jul 9, 2019	7.52	7.78	7.52	7.74
4261	NYSE	BBD	Mon, Jul 8, 2019	7.72	7.73	7.66	7.69
4260	NYSE	BBD	Fri, Jul 5, 2019	7.60	7.75	7.55	7.69
4259	NYSE	BBD	Wed, Jul 3, 2019	7.32	7.44	7.28	7.39
4258	NYSE	BBD	Tue, Jul 2, 2019	7.29	7.44	7.15	7.30
4257	NYSE	BBD	Mon, Jul 1, 2019	7.48	7.48	7.28	7.31
4256	NYSE	BBD	Fri, Jun 28, 2019	7.42	7.47	7.35	7.38
4255	NYSE	BBD	Thu, Jun 27, 2019	7.30	7.44	7.19	7.38
4254	NYSE	BBD	Wed, Jun 26, 2019	7.39	7.44	7.27	7.41
4253	NYSE	BBD	Tue, Jun 25, 2019	7.42	7.46	7.23	7.30
4252	NYSE	BBD	Mon, Jun 24, 2019	7.33	7.45	7.30	7.42
4251	NYSE	BBD	Fri, Jun 21, 2019	7.24	7.36	7.23	7.30
4250	NYSE	BBD	Thu, Jun 20, 2019	7.24	7.35	7.24	7.30
4249	NYSE	BBD	Wed, Jun 19, 2019	6.99	7.17	6.91	7.15
4248	NYSE	BBD	Tue, Jun 18, 2019	6.99	7.10	6.99	7.00
4247	NYSE	BBD	Mon, Jun 17, 2019	6.92	7.00	6.87	6.90
4246	NYSE	BBD	Fri, Jun 14, 2019	6.93	6.99	6.83	6.90
4245	NYSE	BBD	Thu, Jun 13, 2019	7.05	7.14	6.92	7.05
4244	NYSE	BBD	Wed, Jun 12, 2019	7.23	7.30	7.05	7.06
4243	NYSE	BBD	Tue, Jun 11, 2019	7.15	7.21	7.08	7.21
4242	NYSE	BBD	Mon, Jun 10, 2019	7.08	7.15	6.94	7.10
4241	NYSE	BBD	Fri, Jun 7, 2019	7.22	7.32	7.18	7.20
4240	NYSE	BBD	Thu, Jun 6, 2019	7.15	7.21	7.04	7.18
4239	NYSE	BBD	Wed, Jun 5, 2019	7.20	7.21	6.93	7.02
4238	NYSE	BBD	Tue, Jun 4, 2019	7.13	7.21	7.07	7.17
4237	NYSE	BBD	Mon, Jun 3, 2019	7.10	7.15	7.02	7.08
4236	NYSE	BBD	Fri, May 31, 2019	6.97	7.12	6.94	7.03
4235	NYSE	BBD	Thu, May 30, 2019	6.84	6.99	6.84	6.93
4234	NYSE	BBD	Wed, May 29, 2019	6.69	6.85	6.66	6.78
4233	NYSE	BBD	Tue, May 28, 2019	6.50	6.66	6.42	6.58
4232	NYSE	BBD	Fri, May 24, 2019	6.43	6.45	6.32	6.38
4231	NYSE	BBD	Thu, May 23, 2019	6.35	6.47	6.28	6.41
4230	NYSE	BBD	Wed, May 22, 2019	6.51	6.59	6.45	6.48
4229	NYSE	BBD	Tue, May 21, 2019	6.22	6.57	6.18	6.48
4228	NYSE	BBD	Mon, May 20, 2019	6.03	6.22	6.01	6.18
4227	NYSE	BBD	Fri, May 17, 2019	6.06	6.12	5.93	6.02
4226	NYSE	BBD	Thu, May 16, 2019	6.15	6.21	6.02	6.08
4225	NYSE	BBD	Wed, May 15, 2019	6.12	6.28	6.11	6.21
4224	NYSE	BBD	Tue, May 14, 2019	6.37	6.39	6.30	6.33
4223	NYSE	BBD	Mon, May 13, 2019	6.38	6.43	6.32	6.34
4222	NYSE	BBD	Fri, May 10, 2019	6.65	6.66	6.45	6.58
4221	NYSE	BBD	Thu, May 9, 2019	6.62	6.68	6.50	6.62
4220	NYSE	BBD	Wed, May 8, 2019	6.72	6.85	6.72	6.76
4219	NYSE	BBD	Tue, May 7, 2019	6.48	6.57	6.36	6.57
4218	NYSE	BBD	Mon, May 6, 2019	6.70	6.74	6.62	6.63
4217	NYSE	BBD	Fri, May 3, 2019	6.79	6.87	6.77	6.86
4216	NYSE	BBD	Thu, May 2, 2019	6.65	6.78	6.63	6.74
4215	NYSE	BBD	Wed, May 1, 2019	6.81	6.88	6.70	6.70
4214	NYSE	BBD	Tue, Apr 30, 2019	6.79	6.81	6.64	6.81
4213	NYSE	BBD	Mon, Apr 29, 2019	6.87	6.90	6.71	6.74
4212	NYSE	BBD	Fri, Apr 26, 2019	6.81	6.90	6.77	6.85
4211	NYSE	BBD	Thu, Apr 25, 2019	6.62	6.82	6.51	6.81
4210	NYSE	BBD	Wed, Apr 24, 2019	6.78	6.78	6.58	6.67
4209	NYSE	BBD	Tue, Apr 23, 2019	6.72	6.87	6.68	6.82
4208	NYSE	BBD	Mon, Apr 22, 2019	6.61	6.72	6.54	6.66
4207	NYSE	BBD	Thu, Apr 18, 2019	6.52	6.73	6.46	6.63
4206	NYSE	BBD	Wed, Apr 17, 2019	6.66	6.69	6.41	6.53
4205	NYSE	BBD	Tue, Apr 16, 2019	6.70	6.78	6.65	6.66
4204	NYSE	BBD	Mon, Apr 15, 2019	6.82	6.82	6.68	6.72
4203	NYSE	BBD	Fri, Apr 12, 2019	6.79	6.92	6.63	6.72
4202	NYSE	BBD	Thu, Apr 11, 2019	6.92	6.95	6.76	6.84
4201	NYSE	BBD	Wed, Apr 10, 2019	7.07	7.08	6.98	7.02
4200	NYSE	BBD	Tue, Apr 9, 2019	7.01	7.03	6.91	7.02
4199	NYSE	BBD	Mon, Apr 8, 2019	7.02	7.07	6.95	7.07
4198	NYSE	BBD	Fri, Apr 5, 2019	6.96	7.10	6.93	7.05
4197	NYSE	BBD	Thu, Apr 4, 2019	6.81	7.02	6.77	6.99
4196	NYSE	BBD	Wed, Apr 3, 2019	6.98	7.02	6.74	6.80
4195	NYSE	BBD	Tue, Apr 2, 2019	6.96	6.99	6.78	6.89
4194	NYSE	BBD	Mon, Apr 1, 2019	7.02	7.12	6.94	6.96
4193	NYSE	BBD	Fri, Mar 29, 2019	6.79	6.90	6.74	6.83
4192	NYSE	BBD	Thu, Mar 28, 2019	6.40	6.76	6.40	6.69
4191	NYSE	BBD	Wed, Mar 27, 2019	6.52	6.57	6.34	6.39
4190	NYSE	BBD	Tue, Mar 26, 2019	6.78	6.81	6.66	6.74
4189	NYSE	BBD	Mon, Mar 25, 2019	6.62	6.78	6.61	6.69
4188	NYSE	BBD	Fri, Mar 22, 2019	6.74	6.82	6.53	6.61
4187	NYSE	BBD	Thu, Mar 21, 2019	7.23	7.23	6.90	7.02
4186	NYSE	BBD	Wed, Mar 20, 2019	7.38	7.44	7.22	7.30
4185	NYSE	BBD	Tue, Mar 19, 2019	7.54	7.58	7.40	7.43
4184	NYSE	BBD	Mon, Mar 18, 2019	7.46	7.58	7.46	7.57
4183	NYSE	BBD	Fri, Mar 15, 2019	7.43	7.51	7.43	7.46
4182	NYSE	BBD	Thu, Mar 14, 2019	7.38	7.39	7.28	7.39
4181	NYSE	BBD	Wed, Mar 13, 2019	7.31	7.48	7.27	7.41
4180	NYSE	BBD	Tue, Mar 12, 2019	7.29	7.34	7.25	7.33
4179	NYSE	BBD	Mon, Mar 11, 2019	7.07	7.29	7.06	7.29
4178	NYSE	BBD	Fri, Mar 8, 2019	6.84	6.96	6.83	6.95
4177	NYSE	BBD	Thu, Mar 7, 2019	6.91	6.91	6.75	6.85
4176	NYSE	BBD	Wed, Mar 6, 2019	7.07	7.09	6.82	6.87
4175	NYSE	BBD	Tue, Mar 5, 2019	7.06	7.14	7.00	7.08
4174	NYSE	BBD	Mon, Mar 4, 2019	7.06	7.07	6.94	7.02
4173	NYSE	BBD	Fri, Mar 1, 2019	7.12	7.18	7.00	7.03
4172	NYSE	BBD	Thu, Feb 28, 2019	7.38	7.38	7.17	7.19
4171	NYSE	BBD	Wed, Feb 27, 2019	7.43	7.50	7.39	7.45
4170	NYSE	BBD	Tue, Feb 26, 2019	7.37	7.50	7.34	7.49
4169	NYSE	BBD	Mon, Feb 25, 2019	7.49	7.49	7.33	7.36
4168	NYSE	BBD	Fri, Feb 22, 2019	7.49	7.49	7.35	7.43
4167	NYSE	BBD	Thu, Feb 21, 2019	7.44	7.44	7.33	7.44
4166	NYSE	BBD	Wed, Feb 20, 2019	7.59	7.71	7.46	7.48
4165	NYSE	BBD	Tue, Feb 19, 2019	7.65	7.71	7.57	7.58
4164	NYSE	BBD	Fri, Feb 15, 2019	7.76	7.78	7.64	7.76
4163	NYSE	BBD	Thu, Feb 14, 2019	7.29	7.79	7.28	7.71
4162	NYSE	BBD	Wed, Feb 13, 2019	7.55	7.59	7.39	7.41
4161	NYSE	BBD	Tue, Feb 12, 2019	7.55	7.71	7.45	7.59
4160	NYSE	BBD	Mon, Feb 11, 2019	7.45	7.47	7.25	7.38
4159	NYSE	BBD	Fri, Feb 8, 2019	7.56	7.59	7.30	7.44
4158	NYSE	BBD	Thu, Feb 7, 2019	7.45	7.48	7.26	7.43
4157	NYSE	BBD	Wed, Feb 6, 2019	7.53	7.59	7.31	7.38
4156	NYSE	BBD	Tue, Feb 5, 2019	7.74	7.85	7.67	7.76
4155	NYSE	BBD	Mon, Feb 4, 2019	7.53	7.81	7.51	7.76
4154	NYSE	BBD	Fri, Feb 1, 2019	7.64	7.70	7.54	7.65
4153	NYSE	BBD	Thu, Jan 31, 2019	7.63	7.86	7.60	7.78
4152	NYSE	BBD	Wed, Jan 30, 2019	7.21	7.29	7.05	7.25
4151	NYSE	BBD	Tue, Jan 29, 2019	7.31	7.33	7.18	7.23
4150	NYSE	BBD	Mon, Jan 28, 2019	7.11	7.25	7.09	7.15
4149	NYSE	BBD	Fri, Jan 25, 2019	7.18	7.25	7.05	7.21
4148	NYSE	BBD	Thu, Jan 24, 2019	7.07	7.15	7.03	7.12
4147	NYSE	BBD	Wed, Jan 23, 2019	6.99	7.09	6.90	7.08
4146	NYSE	BBD	Tue, Jan 22, 2019	7.00	7.06	6.83	6.85
4145	NYSE	BBD	Fri, Jan 18, 2019	7.16	7.19	7.04	7.11
4144	NYSE	BBD	Thu, Jan 17, 2019	6.93	7.09	6.92	7.05
4143	NYSE	BBD	Wed, Jan 16, 2019	7.02	7.08	6.99	7.01
4142	NYSE	BBD	Tue, Jan 15, 2019	7.01	7.06	6.94	7.03
4141	NYSE	BBD	Mon, Jan 14, 2019	6.93	7.10	6.91	7.06
4140	NYSE	BBD	Fri, Jan 11, 2019	6.92	7.02	6.89	6.99
4139	NYSE	BBD	Thu, Jan 10, 2019	7.07	7.16	6.94	7.04
4138	NYSE	BBD	Wed, Jan 9, 2019	7.01	7.11	6.99	7.09
4137	NYSE	BBD	Tue, Jan 8, 2019	6.76	6.93	6.70	6.91
4136	NYSE	BBD	Mon, Jan 7, 2019	6.91	6.92	6.77	6.79
4135	NYSE	BBD	Fri, Jan 4, 2019	6.67	6.90	6.62	6.81
4134	NYSE	BBD	Thu, Jan 3, 2019	6.70	6.76	6.61	6.72
4133	NYSE	BBD	Wed, Jan 2, 2019	6.31	6.69	6.29	6.64
4132	NYSE	BBD	Mon, Dec 31, 2018	6.21	6.24	6.13	6.19
4131	NYSE	BBD	Fri, Dec 28, 2018	6.14	6.22	6.10	6.15
4130	NYSE	BBD	Thu, Dec 27, 2018	5.84	6.09	5.80	6.07
4129	NYSE	BBD	Wed, Dec 26, 2018	5.78	5.92	5.71	5.92
4128	NYSE	BBD	Mon, Dec 24, 2018	5.94	6.04	5.90	5.90
4127	NYSE	BBD	Fri, Dec 21, 2018	6.15	6.15	5.96	6.00
4126	NYSE	BBD	Thu, Dec 20, 2018	6.17	6.21	6.09	6.17
4125	NYSE	BBD	Wed, Dec 19, 2018	6.19	6.26	5.95	6.00
4124	NYSE	BBD	Tue, Dec 18, 2018	6.06	6.15	6.01	6.12
4123	NYSE	BBD	Mon, Dec 17, 2018	6.11	6.12	5.95	5.97
4122	NYSE	BBD	Fri, Dec 14, 2018	6.16	6.19	6.05	6.10
4121	NYSE	BBD	Thu, Dec 13, 2018	6.12	6.23	6.07	6.22
4120	NYSE	BBD	Wed, Dec 12, 2018	6.10	6.17	6.05	6.07
4119	NYSE	BBD	Tue, Dec 11, 2018	5.99	6.03	5.89	5.98
4118	NYSE	BBD	Mon, Dec 10, 2018	5.94	5.99	5.88	5.90
4117	NYSE	BBD	Fri, Dec 7, 2018	6.15	6.24	6.01	6.05
4116	NYSE	BBD	Thu, Dec 6, 2018	5.81	6.15	5.79	6.14
4115	NYSE	BBD	Tue, Dec 4, 2018	6.12	6.19	5.97	6.06
4114	NYSE	BBD	Mon, Dec 3, 2018	6.26	6.29	6.08	6.13
4113	NYSE	BBD	Fri, Nov 30, 2018	6.26	6.31	6.19	6.24
4112	NYSE	BBD	Thu, Nov 29, 2018	6.25	6.30	6.17	6.26
4111	NYSE	BBD	Wed, Nov 28, 2018	6.11	6.25	5.92	6.20
4110	NYSE	BBD	Tue, Nov 27, 2018	5.86	6.07	5.84	6.04
4109	NYSE	BBD	Mon, Nov 26, 2018	5.95	5.95	5.70	5.73
4108	NYSE	BBD	Fri, Nov 23, 2018	5.97	6.04	5.97	6.02
4107	NYSE	BBD	Wed, Nov 21, 2018	6.04	6.05	5.95	6.02
4106	NYSE	BBD	Tue, Nov 20, 2018	6.01	6.05	5.86	5.86
4105	NYSE	BBD	Mon, Nov 19, 2018	6.07	6.16	6.03	6.14
4104	NYSE	BBD	Fri, Nov 16, 2018	6.02	6.19	5.97	6.13
4103	NYSE	BBD	Thu, Nov 15, 2018	5.84	6.05	5.84	6.01
4102	NYSE	BBD	Wed, Nov 14, 2018	5.84	5.85	5.70	5.84
4101	NYSE	BBD	Tue, Nov 13, 2018	5.76	5.80	5.64	5.74
4100	NYSE	BBD	Mon, Nov 12, 2018	5.92	5.94	5.83	5.90
4099	NYSE	BBD	Fri, Nov 9, 2018	5.92	5.97	5.78	5.94
4098	NYSE	BBD	Thu, Nov 8, 2018	6.01	6.04	5.82	5.89
4097	NYSE	BBD	Wed, Nov 7, 2018	6.02	6.04	5.87	6.02
4096	NYSE	BBD	Tue, Nov 6, 2018	6.08	6.13	6.01	6.10
4095	NYSE	BBD	Mon, Nov 5, 2018	6.17	6.24	6.16	6.19
4094	NYSE	BBD	Fri, Nov 2, 2018	6.14	6.23	6.10	6.17
4093	NYSE	BBD	Thu, Nov 1, 2018	5.95	6.12	5.86	6.11
4092	NYSE	BBD	Wed, Oct 31, 2018	5.86	5.87	5.62	5.74
4091	NYSE	BBD	Tue, Oct 30, 2018	5.57	5.89	5.54	5.89
4090	NYSE	BBD	Mon, Oct 29, 2018	5.99	6.01	5.52	5.60
4089	NYSE	BBD	Fri, Oct 26, 2018	5.71	5.82	5.59	5.79
4088	NYSE	BBD	Thu, Oct 25, 2018	5.55	5.75	5.50	5.65
4087	NYSE	BBD	Wed, Oct 24, 2018	5.64	5.65	5.42	5.42
4086	NYSE	BBD	Tue, Oct 23, 2018	5.51	5.65	5.48	5.63
4085	NYSE	BBD	Mon, Oct 22, 2018	5.62	5.68	5.59	5.61
4084	NYSE	BBD	Fri, Oct 19, 2018	5.56	5.60	5.45	5.50
4083	NYSE	BBD	Thu, Oct 18, 2018	5.63	5.65	5.49	5.50
4082	NYSE	BBD	Wed, Oct 17, 2018	5.61	5.73	5.57	5.68
4081	NYSE	BBD	Tue, Oct 16, 2018	5.50	5.62	5.44	5.61
4080	NYSE	BBD	Mon, Oct 15, 2018	5.36	5.43	5.33	5.35
4079	NYSE	BBD	Fri, Oct 12, 2018	5.40	5.42	5.28	5.38
4078	NYSE	BBD	Thu, Oct 11, 2018	5.36	5.40	5.18	5.25
4077	NYSE	BBD	Wed, Oct 10, 2018	5.45	5.47	5.29	5.29
4076	NYSE	BBD	Tue, Oct 9, 2018	5.48	5.63	5.39	5.58
4075	NYSE	BBD	Mon, Oct 8, 2018	5.51	5.57	5.38	5.45
4074	NYSE	BBD	Fri, Oct 5, 2018	5.12	5.12	4.96	5.01
4073	NYSE	BBD	Thu, Oct 4, 2018	5.00	5.05	4.87	5.01
4072	NYSE	BBD	Wed, Oct 3, 2018	5.21	5.21	4.94	5.01
4071	NYSE	BBD	Tue, Oct 2, 2018	4.65	4.81	4.61	4.74
4070	NYSE	BBD	Mon, Oct 1, 2018	4.42	4.45	4.36	4.40
4069	NYSE	BBD	Fri, Sep 28, 2018	4.48	4.54	4.40	4.43
4068	NYSE	BBD	Thu, Sep 27, 2018	4.50	4.61	4.50	4.56
4067	NYSE	BBD	Wed, Sep 26, 2018	4.43	4.53	4.41	4.43
4066	NYSE	BBD	Tue, Sep 25, 2018	4.25	4.38	4.23	4.36
4065	NYSE	BBD	Mon, Sep 24, 2018	4.51	4.52	4.33	4.37
4064	NYSE	BBD	Fri, Sep 21, 2018	4.41	4.57	4.40	4.53
4063	NYSE	BBD	Thu, Sep 20, 2018	4.45	4.50	4.36	4.43
4062	NYSE	BBD	Wed, Sep 19, 2018	4.31	4.45	4.28	4.37
4061	NYSE	BBD	Tue, Sep 18, 2018	4.33	4.40	4.30	4.34
4060	NYSE	BBD	Mon, Sep 17, 2018	4.18	4.36	4.17	4.34
4059	NYSE	BBD	Fri, Sep 14, 2018	4.16	4.21	4.07	4.18
4058	NYSE	BBD	Thu, Sep 13, 2018	4.14	4.19	4.07	4.10
4057	NYSE	BBD	Wed, Sep 12, 2018	4.23	4.27	4.16	4.18
4056	NYSE	BBD	Tue, Sep 11, 2018	4.17	4.19	4.10	4.14
4055	NYSE	BBD	Mon, Sep 10, 2018	4.38	4.42	4.29	4.35
4054	NYSE	BBD	Fri, Sep 7, 2018	4.38	4.44	4.34	4.40
4053	NYSE	BBD	Thu, Sep 6, 2018	4.20	4.33	4.13	4.29
4052	NYSE	BBD	Wed, Sep 5, 2018	4.09	4.22	4.08	4.16
4051	NYSE	BBD	Tue, Sep 4, 2018	4.15	4.19	4.10	4.14
4050	NYSE	BBD	Fri, Aug 31, 2018	4.24	4.40	4.20	4.35
4049	NYSE	BBD	Thu, Aug 30, 2018	4.37	4.37	4.19	4.23
4048	NYSE	BBD	Wed, Aug 29, 2018	4.40	4.46	4.36	4.42
4047	NYSE	BBD	Tue, Aug 28, 2018	4.39	4.41	4.30	4.35
4046	NYSE	BBD	Mon, Aug 27, 2018	4.37	4.48	4.35	4.44
4045	NYSE	BBD	Fri, Aug 24, 2018	4.35	4.38	4.26	4.33
4044	NYSE	BBD	Thu, Aug 23, 2018	4.43	4.45	4.22	4.26
4043	NYSE	BBD	Wed, Aug 22, 2018	4.24	4.44	4.24	4.43
4042	NYSE	BBD	Tue, Aug 21, 2018	4.46	4.50	4.30	4.35
4041	NYSE	BBD	Mon, Aug 20, 2018	4.53	4.55	4.46	4.54
4040	NYSE	BBD	Fri, Aug 17, 2018	4.63	4.63	4.51	4.56
4039	NYSE	BBD	Thu, Aug 16, 2018	4.76	4.80	4.65	4.70
4038	NYSE	BBD	Wed, Aug 15, 2018	4.71	4.78	4.64	4.71
4037	NYSE	BBD	Tue, Aug 14, 2018	4.75	4.83	4.66	4.81
4036	NYSE	BBD	Mon, Aug 13, 2018	4.58	4.70	4.55	4.68
4035	NYSE	BBD	Fri, Aug 10, 2018	4.80	4.81	4.61	4.66
4034	NYSE	BBD	Thu, Aug 9, 2018	5.06	5.08	4.93	4.98
4033	NYSE	BBD	Wed, Aug 8, 2018	5.24	5.28	5.04	5.08
4032	NYSE	BBD	Tue, Aug 7, 2018	5.36	5.40	5.14	5.18
4031	NYSE	BBD	Mon, Aug 6, 2018	5.33	5.38	5.29	5.31
4030	NYSE	BBD	Fri, Aug 3, 2018	5.29	5.43	5.27	5.40
4029	NYSE	BBD	Thu, Aug 2, 2018	5.06	5.15	5.01	5.12
4028	NYSE	BBD	Wed, Aug 1, 2018	5.08	5.19	5.07	5.12
4027	NYSE	BBD	Tue, Jul 31, 2018	5.12	5.16	5.04	5.06
4026	NYSE	BBD	Mon, Jul 30, 2018	5.23	5.25	5.14	5.18
4025	NYSE	BBD	Fri, Jul 27, 2018	5.14	5.20	5.11	5.17
4024	NYSE	BBD	Thu, Jul 26, 2018	5.23	5.26	5.01	5.05
4023	NYSE	BBD	Wed, Jul 25, 2018	5.25	5.32	5.22	5.27
4022	NYSE	BBD	Tue, Jul 24, 2018	5.09	5.15	5.05	5.11
4021	NYSE	BBD	Mon, Jul 23, 2018	5.00	5.02	4.95	5.00
4020	NYSE	BBD	Fri, Jul 20, 2018	5.05	5.14	5.01	5.03
4019	NYSE	BBD	Thu, Jul 19, 2018	4.60	4.78	4.56	4.76
4018	NYSE	BBD	Wed, Jul 18, 2018	4.83	4.83	4.73	4.75
4017	NYSE	BBD	Tue, Jul 17, 2018	4.68	4.87	4.65	4.83
4016	NYSE	BBD	Mon, Jul 16, 2018	4.69	4.73	4.63	4.68
4015	NYSE	BBD	Fri, Jul 13, 2018	4.56	4.72	4.53	4.69
4014	NYSE	BBD	Thu, Jul 12, 2018	4.51	4.57	4.50	4.53
4013	NYSE	BBD	Wed, Jul 11, 2018	4.51	4.55	4.41	4.44
4012	NYSE	BBD	Tue, Jul 10, 2018	4.58	4.59	4.48	4.56
4011	NYSE	BBD	Mon, Jul 9, 2018	4.54	4.58	4.44	4.52
4010	NYSE	BBD	Fri, Jul 6, 2018	4.40	4.55	4.36	4.51
4009	NYSE	BBD	Thu, Jul 5, 2018	4.48	4.48	4.35	4.45
4008	NYSE	BBD	Tue, Jul 3, 2018	4.31	4.48	4.28	4.43
4007	NYSE	BBD	Mon, Jul 2, 2018	4.19	4.25	4.19	4.24
4006	NYSE	BBD	Fri, Jun 29, 2018	4.33	4.38	4.25	4.30
4005	NYSE	BBD	Thu, Jun 28, 2018	4.18	4.30	4.16	4.24
4004	NYSE	BBD	Wed, Jun 27, 2018	4.25	4.27	4.09	4.10
4003	NYSE	BBD	Tue, Jun 26, 2018	4.35	4.35	4.22	4.25
4002	NYSE	BBD	Mon, Jun 25, 2018	4.35	4.38	4.19	4.31
4001	NYSE	BBD	Fri, Jun 22, 2018	4.33	4.36	4.24	4.32
4000	NYSE	BBD	Thu, Jun 21, 2018	4.38	4.42	4.23	4.26
3999	NYSE	BBD	Wed, Jun 20, 2018	4.55	4.55	4.34	4.43
3998	NYSE	BBD	Tue, Jun 19, 2018	4.21	4.44	4.19	4.33
3997	NYSE	BBD	Mon, Jun 18, 2018	4.21	4.22	4.13	4.18
3996	NYSE	BBD	Fri, Jun 15, 2018	4.16	4.32	4.11	4.28
3995	NYSE	BBD	Thu, Jun 14, 2018	4.43	4.48	4.17	4.19
3994	NYSE	BBD	Wed, Jun 13, 2018	4.53	4.54	4.33	4.41
3993	NYSE	BBD	Tue, Jun 12, 2018	4.55	4.64	4.48	4.51
3992	NYSE	BBD	Mon, Jun 11, 2018	4.65	4.68	4.50	4.53
3991	NYSE	BBD	Fri, Jun 8, 2018	4.58	4.71	4.36	4.61
3990	NYSE	BBD	Thu, Jun 7, 2018	4.47	4.48	4.18	4.41
3989	NYSE	BBD	Wed, Jun 6, 2018	4.66	4.76	4.57	4.62
3988	NYSE	BBD	Tue, Jun 5, 2018	4.99	5.00	4.69	4.75
3987	NYSE	BBD	Mon, Jun 4, 2018	5.08	5.10	4.99	5.06
3986	NYSE	BBD	Fri, Jun 1, 2018	4.97	5.05	4.85	4.96
3985	NYSE	BBD	Thu, May 31, 2018	4.91	4.96	4.87	4.91
3984	NYSE	BBD	Wed, May 30, 2018	4.95	4.98	4.83	4.88
3983	NYSE	BBD	Tue, May 29, 2018	5.00	5.05	4.87	4.90
3982	NYSE	BBD	Fri, May 25, 2018	5.32	5.33	5.13	5.20
3981	NYSE	BBD	Thu, May 24, 2018	5.30	5.33	5.22	5.33
3980	NYSE	BBD	Wed, May 23, 2018	5.39	5.43	5.31	5.37
3979	NYSE	BBD	Tue, May 22, 2018	5.35	5.52	5.32	5.46
3978	NYSE	BBD	Mon, May 21, 2018	5.35	5.35	5.20	5.25
3977	NYSE	BBD	Fri, May 18, 2018	5.14	5.27	5.10	5.25
3976	NYSE	BBD	Thu, May 17, 2018	5.47	5.47	5.28	5.29
3975	NYSE	BBD	Wed, May 16, 2018	5.52	5.58	5.48	5.56
3974	NYSE	BBD	Tue, May 15, 2018	5.38	5.55	5.35	5.50
3973	NYSE	BBD	Mon, May 14, 2018	5.72	5.80	5.50	5.59
3972	NYSE	BBD	Fri, May 11, 2018	5.85	5.88	5.67	5.70
3971	NYSE	BBD	Thu, May 10, 2018	5.80	5.93	5.78	5.89
3970	NYSE	BBD	Wed, May 9, 2018	5.64	5.71	5.62	5.69
3969	NYSE	BBD	Tue, May 8, 2018	5.70	5.72	5.58	5.67
3968	NYSE	BBD	Mon, May 7, 2018	5.77	5.83	5.73	5.76
3967	NYSE	BBD	Fri, May 4, 2018	5.77	5.91	5.75	5.84
3966	NYSE	BBD	Thu, May 3, 2018	5.92	5.95	5.75	5.81
3965	NYSE	BBD	Wed, May 2, 2018	6.06	6.07	5.90	5.91
3964	NYSE	BBD	Tue, May 1, 2018	6.12	6.12	6.00	6.07
3963	NYSE	BBD	Mon, Apr 30, 2018	6.29	6.30	6.12	6.14
3962	NYSE	BBD	Fri, Apr 27, 2018	6.35	6.39	6.25	6.31
3961	NYSE	BBD	Thu, Apr 26, 2018	6.23	6.27	6.10	6.24
3960	NYSE	BBD	Wed, Apr 25, 2018	6.07	6.24	6.04	6.20
3959	NYSE	BBD	Tue, Apr 24, 2018	6.21	6.26	6.12	6.16
3958	NYSE	BBD	Mon, Apr 23, 2018	6.17	6.21	6.12	6.15
3957	NYSE	BBD	Fri, Apr 20, 2018	6.34	6.34	6.24	6.26
3956	NYSE	BBD	Thu, Apr 19, 2018	6.34	6.40	6.29	6.39
3955	NYSE	BBD	Wed, Apr 18, 2018	6.29	6.46	6.25	6.44
3954	NYSE	BBD	Tue, Apr 17, 2018	6.11	6.20	6.06	6.17
3953	NYSE	BBD	Mon, Apr 16, 2018	6.22	6.23	6.02	6.07
3952	NYSE	BBD	Fri, Apr 13, 2018	6.30	6.30	6.17	6.18
3951	NYSE	BBD	Thu, Apr 12, 2018	6.44	6.45	6.34	6.37
3950	NYSE	BBD	Wed, Apr 11, 2018	6.31	6.53	6.30	6.52
3949	NYSE	BBD	Tue, Apr 10, 2018	6.25	6.34	6.19	6.33
3948	NYSE	BBD	Mon, Apr 9, 2018	6.53	6.55	6.23	6.24
3947	NYSE	BBD	Fri, Apr 6, 2018	6.64	6.68	6.48	6.56
3946	NYSE	BBD	Thu, Apr 5, 2018	6.81	6.82	6.60	6.66
3945	NYSE	BBD	Wed, Apr 4, 2018	6.56	6.69	6.49	6.67
3944	NYSE	BBD	Tue, Apr 3, 2018	6.80	6.83	6.66	6.71
3943	NYSE	BBD	Mon, Apr 2, 2018	6.79	6.80	6.65	6.69
3942	NYSE	BBD	Thu, Mar 29, 2018	6.61	6.82	6.60	6.76
3941	NYSE	BBD	Wed, Mar 28, 2018	6.46	6.57	6.41	6.53
3940	NYSE	BBD	Tue, Mar 27, 2018	6.61	6.63	6.47	6.48
3939	NYSE	BBD	Mon, Mar 26, 2018	6.69	6.70	6.54	6.61
3938	NYSE	BBD	Fri, Mar 23, 2018	6.55	6.68	6.51	6.58
3937	NYSE	BBD	Thu, Mar 22, 2018	6.53	6.62	6.48	6.51
3936	NYSE	BBD	Wed, Mar 21, 2018	6.53	6.63	6.50	6.61
3935	NYSE	BBD	Tue, Mar 20, 2018	6.52	6.55	6.44	6.47
3934	NYSE	BBD	Mon, Mar 19, 2018	6.53	6.61	6.50	6.53
3933	NYSE	BBD	Fri, Mar 16, 2018	6.57	6.67	6.55	6.60
3932	NYSE	BBD	Thu, Mar 15, 2018	6.67	6.68	6.53	6.57
3931	NYSE	BBD	Wed, Mar 14, 2018	6.80	6.80	6.64	6.74
3930	NYSE	BBD	Tue, Mar 13, 2018	6.88	6.89	6.73	6.76
3929	NYSE	BBD	Mon, Mar 12, 2018	6.82	6.86	6.79	6.85
3928	NYSE	BBD	Fri, Mar 9, 2018	6.81	6.82	6.74	6.80
3927	NYSE	BBD	Thu, Mar 8, 2018	6.79	6.80	6.60	6.65
3926	NYSE	BBD	Wed, Mar 7, 2018	6.90	6.93	6.72	6.78
3925	NYSE	BBD	Tue, Mar 6, 2018	7.00	7.06	6.94	6.97
3924	NYSE	BBD	Mon, Mar 5, 2018	6.76	6.92	6.73	6.90
3923	NYSE	BBD	Fri, Mar 2, 2018	6.73	6.82	6.64	6.81
3922	NYSE	BBD	Thu, Mar 1, 2018	6.86	6.90	6.70	6.78
3921	NYSE	BBD	Wed, Feb 28, 2018	6.97	6.97	6.80	6.80
3920	NYSE	BBD	Tue, Feb 27, 2018	7.09	7.09	6.95	6.96
3919	NYSE	BBD	Mon, Feb 26, 2018	7.10	7.12	7.02	7.10
3918	NYSE	BBD	Fri, Feb 23, 2018	7.02	7.06	6.91	7.05
3917	NYSE	BBD	Thu, Feb 22, 2018	7.00	7.04	6.94	6.98
3916	NYSE	BBD	Wed, Feb 21, 2018	6.95	7.11	6.90	6.92
3915	NYSE	BBD	Tue, Feb 20, 2018	6.69	6.93	6.68	6.88
3914	NYSE	BBD	Fri, Feb 16, 2018	6.74	6.88	6.72	6.76
3913	NYSE	BBD	Thu, Feb 15, 2018	6.82	6.88	6.74	6.79
3912	NYSE	BBD	Wed, Feb 14, 2018	6.48	6.80	6.48	6.75
3911	NYSE	BBD	Tue, Feb 13, 2018	6.49	6.60	6.47	6.56
3910	NYSE	BBD	Mon, Feb 12, 2018	6.52	6.57	6.43	6.53
3909	NYSE	BBD	Fri, Feb 9, 2018	6.51	6.53	6.27	6.45
3908	NYSE	BBD	Thu, Feb 8, 2018	6.73	6.73	6.35	6.35
3907	NYSE	BBD	Wed, Feb 7, 2018	6.77	6.80	6.55	6.55
3906	NYSE	BBD	Tue, Feb 6, 2018	6.47	6.81	6.45	6.78
3905	NYSE	BBD	Mon, Feb 5, 2018	6.78	6.89	6.50	6.59
3904	NYSE	BBD	Fri, Feb 2, 2018	6.88	6.93	6.73	6.74
3903	NYSE	BBD	Thu, Feb 1, 2018	7.11	7.14	7.04	7.06
3902	NYSE	BBD	Wed, Jan 31, 2018	7.50	7.50	7.19	7.23
3901	NYSE	BBD	Tue, Jan 30, 2018	7.07	7.21	7.01	7.19
3900	NYSE	BBD	Mon, Jan 29, 2018	7.25	7.28	7.10	7.11
3899	NYSE	BBD	Fri, Jan 26, 2018	7.23	7.45	7.23	7.44
3898	NYSE	BBD	Thu, Jan 25, 2018	7.17	7.44	7.14	7.33
3897	NYSE	BBD	Wed, Jan 24, 2018	6.86	7.25	6.82	7.19
3896	NYSE	BBD	Tue, Jan 23, 2018	6.65	6.73	6.59	6.63
3895	NYSE	BBD	Mon, Jan 22, 2018	6.62	6.69	6.58	6.67
3894	NYSE	BBD	Fri, Jan 19, 2018	6.55	6.60	6.48	6.59
3893	NYSE	BBD	Thu, Jan 18, 2018	6.54	6.57	6.45	6.49
3892	NYSE	BBD	Wed, Jan 17, 2018	6.31	6.50	6.30	6.48
3891	NYSE	BBD	Tue, Jan 16, 2018	6.31	6.35	6.27	6.32
3890	NYSE	BBD	Fri, Jan 12, 2018	6.21	6.27	6.19	6.26
3889	NYSE	BBD	Thu, Jan 11, 2018	6.13	6.26	6.11	6.26
3888	NYSE	BBD	Wed, Jan 10, 2018	6.08	6.15	6.05	6.11
3887	NYSE	BBD	Tue, Jan 9, 2018	6.14	6.17	6.10	6.10
3886	NYSE	BBD	Mon, Jan 8, 2018	6.22	6.26	6.17	6.20
3885	NYSE	BBD	Fri, Jan 5, 2018	6.14	6.26	6.10	6.24
3884	NYSE	BBD	Thu, Jan 4, 2018	6.18	6.24	6.16	6.17
3883	NYSE	BBD	Wed, Jan 3, 2018	6.02	6.13	6.02	6.12
3882	NYSE	BBD	Tue, Jan 2, 2018	5.98	6.05	5.96	6.04
3881	NYSE	BBD	Fri, Dec 29, 2017	5.83	5.88	5.81	5.83
3880	NYSE	BBD	Thu, Dec 28, 2017	5.77	5.81	5.75	5.79
3879	NYSE	BBD	Wed, Dec 27, 2017	5.77	5.77	5.70	5.71
3878	NYSE	BBD	Tue, Dec 26, 2017	5.73	5.73	5.67	5.72
3877	NYSE	BBD	Fri, Dec 22, 2017	5.76	5.80	5.74	5.65
3876	NYSE	BBD	Thu, Dec 21, 2017	5.67	5.88	5.66	5.81
3875	NYSE	BBD	Wed, Dec 20, 2017	5.67	5.73	5.65	5.67
3874	NYSE	BBD	Tue, Dec 19, 2017	5.62	5.66	5.56	5.65
3873	NYSE	BBD	Mon, Dec 18, 2017	5.66	5.75	5.65	5.67
3872	NYSE	BBD	Fri, Dec 15, 2017	5.63	5.63	5.56	5.57
3871	NYSE	BBD	Thu, Dec 14, 2017	5.54	5.61	5.52	5.56
3870	NYSE	BBD	Wed, Dec 13, 2017	5.84	5.88	5.58	5.61
3869	NYSE	BBD	Tue, Dec 12, 2017	5.54	5.88	5.54	5.85
3868	NYSE	BBD	Mon, Dec 11, 2017	5.67	5.75	5.65	5.69
3867	NYSE	BBD	Fri, Dec 8, 2017	5.77	5.78	5.67	5.68
3866	NYSE	BBD	Thu, Dec 7, 2017	5.50	5.70	5.48	5.69
3865	NYSE	BBD	Wed, Dec 6, 2017	5.73	5.82	5.63	5.79
3864	NYSE	BBD	Tue, Dec 5, 2017	5.87	5.88	5.71	5.74
3863	NYSE	BBD	Mon, Dec 4, 2017	5.79	5.86	5.71	5.77
3862	NYSE	BBD	Fri, Dec 1, 2017	5.65	5.70	5.58	5.65
3861	NYSE	BBD	Thu, Nov 30, 2017	5.70	5.74	5.57	5.57
3860	NYSE	BBD	Wed, Nov 29, 2017	5.86	5.86	5.73	5.74
3859	NYSE	BBD	Tue, Nov 28, 2017	5.94	6.00	5.84	5.90
3858	NYSE	BBD	Mon, Nov 27, 2017	5.81	5.90	5.78	5.83
3857	NYSE	BBD	Fri, Nov 24, 2017	5.90	5.92	5.88	5.91
3856	NYSE	BBD	Wed, Nov 22, 2017	5.94	5.98	5.91	5.97
3855	NYSE	BBD	Tue, Nov 21, 2017	5.94	6.07	5.92	5.97
3854	NYSE	BBD	Mon, Nov 20, 2017	5.83	5.94	5.78	5.93
3853	NYSE	BBD	Fri, Nov 17, 2017	5.74	5.89	5.73	5.87
3852	NYSE	BBD	Thu, Nov 16, 2017	5.67	5.76	5.63	5.73
3851	NYSE	BBD	Wed, Nov 15, 2017	5.46	5.60	5.46	5.59
3850	NYSE	BBD	Tue, Nov 14, 2017	5.65	5.68	5.50	5.54
3849	NYSE	BBD	Mon, Nov 13, 2017	5.66	5.71	5.59	5.67
3848	NYSE	BBD	Fri, Nov 10, 2017	5.65	5.72	5.64	5.69
3847	NYSE	BBD	Thu, Nov 9, 2017	5.79	5.90	5.70	5.74
3846	NYSE	BBD	Wed, Nov 8, 2017	5.75	5.94	5.70	5.92
3845	NYSE	BBD	Tue, Nov 7, 2017	5.81	5.83	5.62	5.72
3844	NYSE	BBD	Mon, Nov 6, 2017	5.86	5.89	5.80	5.87
3843	NYSE	BBD	Fri, Nov 3, 2017	5.86	5.88	5.70	5.81
3842	NYSE	BBD	Thu, Nov 2, 2017	5.79	5.87	5.74	5.85
3841	NYSE	BBD	Wed, Nov 1, 2017	5.95	5.99	5.83	5.85
3840	NYSE	BBD	Tue, Oct 31, 2017	6.02	6.08	5.90	6.02
3839	NYSE	BBD	Mon, Oct 30, 2017	6.15	6.21	6.02	6.08
3838	NYSE	BBD	Fri, Oct 27, 2017	6.23	6.28	6.14	6.27
3837	NYSE	BBD	Thu, Oct 26, 2017	6.41	6.41	6.16	6.17
3836	NYSE	BBD	Wed, Oct 25, 2017	6.33	6.37	6.18	6.36
3835	NYSE	BBD	Tue, Oct 24, 2017	6.25	6.31	6.19	6.30
3834	NYSE	BBD	Mon, Oct 23, 2017	6.34	6.40	6.23	6.24
3833	NYSE	BBD	Fri, Oct 20, 2017	6.48	6.48	6.37	6.37
3832	NYSE	BBD	Thu, Oct 19, 2017	6.43	6.45	6.36	6.44
3831	NYSE	BBD	Wed, Oct 18, 2017	6.52	6.53	6.44	6.48
3830	NYSE	BBD	Tue, Oct 17, 2017	6.54	6.55	6.44	6.54
3829	NYSE	BBD	Mon, Oct 16, 2017	6.58	6.59	6.51	6.55
3828	NYSE	BBD	Fri, Oct 13, 2017	6.65	6.65	6.53	6.59
3827	NYSE	BBD	Thu, Oct 12, 2017	6.61	6.64	6.53	6.55
3826	NYSE	BBD	Wed, Oct 11, 2017	6.66	6.67	6.53	6.61
3825	NYSE	BBD	Tue, Oct 10, 2017	6.59	6.66	6.54	6.61
3824	NYSE	BBD	Mon, Oct 9, 2017	6.45	6.48	6.37	6.44
3823	NYSE	BBD	Fri, Oct 6, 2017	6.52	6.55	6.45	6.51
3822	NYSE	BBD	Thu, Oct 5, 2017	6.74	6.75	6.59	6.61
3821	NYSE	BBD	Wed, Oct 4, 2017	6.65	6.69	6.61	6.65
3820	NYSE	BBD	Tue, Oct 3, 2017	6.31	6.64	6.28	6.64
3819	NYSE	BBD	Mon, Oct 2, 2017	6.26	6.39	6.24	6.38
3818	NYSE	BBD	Fri, Sep 29, 2017	6.28	6.32	6.24	6.30
3817	NYSE	BBD	Thu, Sep 28, 2017	6.22	6.24	6.12	6.19
3816	NYSE	BBD	Wed, Sep 27, 2017	6.30	6.35	6.18	6.23
3815	NYSE	BBD	Tue, Sep 26, 2017	6.37	6.44	6.33	6.33
3814	NYSE	BBD	Mon, Sep 25, 2017	6.52	6.52	6.33	6.35
3813	NYSE	BBD	Fri, Sep 22, 2017	6.51	6.61	6.49	6.55
3812	NYSE	BBD	Thu, Sep 21, 2017	6.57	6.62	6.48	6.51
3811	NYSE	BBD	Wed, Sep 20, 2017	6.62	6.63	6.42	6.54
3810	NYSE	BBD	Tue, Sep 19, 2017	6.57	6.59	6.48	6.56
3809	NYSE	BBD	Mon, Sep 18, 2017	6.55	6.63	6.50	6.58
3808	NYSE	BBD	Fri, Sep 15, 2017	6.40	6.55	6.37	6.54
3807	NYSE	BBD	Thu, Sep 14, 2017	6.38	6.45	6.33	6.39
3806	NYSE	BBD	Wed, Sep 13, 2017	6.40	6.48	6.39	6.44
3805	NYSE	BBD	Tue, Sep 12, 2017	6.41	6.53	6.40	6.42
3804	NYSE	BBD	Mon, Sep 11, 2017	6.35	6.52	6.34	6.48
3803	NYSE	BBD	Fri, Sep 8, 2017	6.28	6.32	6.22	6.26
3802	NYSE	BBD	Thu, Sep 7, 2017	6.30	6.35	6.21	6.30
3801	NYSE	BBD	Wed, Sep 6, 2017	6.25	6.31	6.22	6.28
3800	NYSE	BBD	Tue, Sep 5, 2017	6.26	6.28	6.06	6.16
3799	NYSE	BBD	Fri, Sep 1, 2017	6.17	6.28	6.14	6.20
3798	NYSE	BBD	Thu, Aug 31, 2017	6.08	6.10	6.00	6.06
3797	NYSE	BBD	Wed, Aug 30, 2017	6.06	6.07	6.00	6.04
3796	NYSE	BBD	Tue, Aug 29, 2017	5.93	6.10	5.93	6.08
3795	NYSE	BBD	Mon, Aug 28, 2017	6.09	6.10	5.97	5.99
3794	NYSE	BBD	Fri, Aug 25, 2017	6.14	6.14	6.07	6.10
3793	NYSE	BBD	Thu, Aug 24, 2017	6.11	6.17	6.09	6.12
3792	NYSE	BBD	Wed, Aug 23, 2017	6.03	6.12	6.00	6.11
3791	NYSE	BBD	Tue, Aug 22, 2017	5.98	6.07	5.96	6.00
3790	NYSE	BBD	Mon, Aug 21, 2017	5.95	5.97	5.84	5.87
3789	NYSE	BBD	Fri, Aug 18, 2017	5.78	5.92	5.73	5.91
3788	NYSE	BBD	Thu, Aug 17, 2017	5.79	5.81	5.71	5.71
3787	NYSE	BBD	Wed, Aug 16, 2017	5.83	5.87	5.74	5.84
3786	NYSE	BBD	Tue, Aug 15, 2017	5.74	5.83	5.73	5.81
3785	NYSE	BBD	Mon, Aug 14, 2017	5.65	5.80	5.64	5.73
3784	NYSE	BBD	Fri, Aug 11, 2017	5.61	5.71	5.57	5.69
3783	NYSE	BBD	Thu, Aug 10, 2017	5.68	5.69	5.59	5.61
3782	NYSE	BBD	Wed, Aug 9, 2017	5.66	5.72	5.65	5.71
3781	NYSE	BBD	Tue, Aug 8, 2017	5.69	5.85	5.69	5.78
3780	NYSE	BBD	Mon, Aug 7, 2017	5.63	5.73	5.61	5.70
3779	NYSE	BBD	Fri, Aug 4, 2017	5.63	5.66	5.60	5.63
3778	NYSE	BBD	Thu, Aug 3, 2017	5.65	5.66	5.61	5.63
3777	NYSE	BBD	Wed, Aug 2, 2017	5.53	5.67	5.51	5.65
3776	NYSE	BBD	Tue, Aug 1, 2017	5.50	5.60	5.48	5.56
3775	NYSE	BBD	Mon, Jul 31, 2017	5.42	5.50	5.37	5.48
3774	NYSE	BBD	Fri, Jul 28, 2017	5.34	5.38	5.31	5.38
3773	NYSE	BBD	Thu, Jul 27, 2017	5.36	5.38	5.30	5.36
3772	NYSE	BBD	Wed, Jul 26, 2017	5.37	5.40	5.32	5.37
3771	NYSE	BBD	Tue, Jul 25, 2017	5.38	5.42	5.34	5.38
3770	NYSE	BBD	Mon, Jul 24, 2017	5.32	5.34	5.28	5.33
3769	NYSE	BBD	Fri, Jul 21, 2017	5.36	5.37	5.27	5.30
3768	NYSE	BBD	Thu, Jul 20, 2017	5.39	5.41	5.33	5.34
3767	NYSE	BBD	Wed, Jul 19, 2017	5.37	5.41	5.29	5.32
3766	NYSE	BBD	Tue, Jul 18, 2017	5.26	5.37	5.25	5.35
3765	NYSE	BBD	Mon, Jul 17, 2017	5.28	5.29	5.23	5.27
3764	NYSE	BBD	Fri, Jul 14, 2017	5.29	5.34	5.28	5.29
3763	NYSE	BBD	Thu, Jul 13, 2017	5.25	5.29	5.21	5.25
3762	NYSE	BBD	Wed, Jul 12, 2017	5.11	5.23	5.08	5.21
3761	NYSE	BBD	Tue, Jul 11, 2017	4.93	5.04	4.91	5.01
3760	NYSE	BBD	Mon, Jul 10, 2017	4.88	4.95	4.87	4.92
3759	NYSE	BBD	Fri, Jul 7, 2017	4.87	4.88	4.75	4.84
3758	NYSE	BBD	Thu, Jul 6, 2017	4.87	4.88	4.80	4.82
3757	NYSE	BBD	Wed, Jul 5, 2017	4.86	4.91	4.75	4.88
3756	NYSE	BBD	Mon, Jul 3, 2017	4.88	4.91	4.82	4.86
3755	NYSE	BBD	Fri, Jun 30, 2017	4.80	4.87	4.79	4.84
3754	NYSE	BBD	Thu, Jun 29, 2017	4.80	4.82	4.67	4.76
3753	NYSE	BBD	Wed, Jun 28, 2017	4.74	4.79	4.65	4.78
3752	NYSE	BBD	Tue, Jun 27, 2017	4.67	4.77	4.66	4.70
3751	NYSE	BBD	Mon, Jun 26, 2017	4.60	4.78	4.58	4.76
3750	NYSE	BBD	Fri, Jun 23, 2017	4.54	4.56	4.50	4.52
3749	NYSE	BBD	Thu, Jun 22, 2017	4.51	4.58	4.46	4.55
3748	NYSE	BBD	Wed, Jun 21, 2017	4.54	4.59	4.47	4.50
3747	NYSE	BBD	Tue, Jun 20, 2017	4.66	4.68	4.53	4.53
3746	NYSE	BBD	Mon, Jun 19, 2017	4.64	4.76	4.64	4.70
3745	NYSE	BBD	Fri, Jun 16, 2017	4.66	4.70	4.62	4.70
3744	NYSE	BBD	Thu, Jun 15, 2017	4.62	4.66	4.54	4.64
3743	NYSE	BBD	Wed, Jun 14, 2017	4.70	4.76	4.66	4.71
3742	NYSE	BBD	Tue, Jun 13, 2017	4.56	4.57	4.50	4.52
3741	NYSE	BBD	Mon, Jun 12, 2017	4.63	4.64	4.46	4.54
3740	NYSE	BBD	Fri, Jun 9, 2017	4.76	4.78	4.64	4.67
3739	NYSE	BBD	Thu, Jun 8, 2017	4.75	4.79	4.70	4.78
3738	NYSE	BBD	Wed, Jun 7, 2017	4.83	4.85	4.77	4.84
3737	NYSE	BBD	Tue, Jun 6, 2017	4.70	4.80	4.68	4.75
3736	NYSE	BBD	Mon, Jun 5, 2017	4.68	4.75	4.64	4.68
3735	NYSE	BBD	Fri, Jun 2, 2017	4.86	4.87	4.69	4.71
3734	NYSE	BBD	Thu, Jun 1, 2017	4.87	4.89	4.77	4.81
3733	NYSE	BBD	Wed, May 31, 2017	4.92	4.92	4.83	4.83
3732	NYSE	BBD	Tue, May 30, 2017	4.85	4.91	4.84	4.89
3731	NYSE	BBD	Fri, May 26, 2017	4.80	4.91	4.76	4.86
3730	NYSE	BBD	Thu, May 25, 2017	4.81	4.85	4.66	4.73
3729	NYSE	BBD	Wed, May 24, 2017	4.81	4.94	4.78	4.80
3728	NYSE	BBD	Tue, May 23, 2017	4.73	4.82	4.71	4.74
3727	NYSE	BBD	Mon, May 22, 2017	4.76	4.78	4.56	4.66
3726	NYSE	BBD	Fri, May 19, 2017	4.89	4.98	4.84	4.86
3725	NYSE	BBD	Thu, May 18, 2017	4.63	4.94	4.51	4.63
3724	NYSE	BBD	Wed, May 17, 2017	5.81	5.85	5.64	5.71
3723	NYSE	BBD	Tue, May 16, 2017	5.90	5.90	5.83	5.90
3722	NYSE	BBD	Mon, May 15, 2017	5.84	5.89	5.80	5.86
3721	NYSE	BBD	Fri, May 12, 2017	5.81	5.87	5.78	5.82
3720	NYSE	BBD	Thu, May 11, 2017	5.68	5.73	5.63	5.71
3719	NYSE	BBD	Wed, May 10, 2017	5.65	5.69	5.63	5.65
3718	NYSE	BBD	Tue, May 9, 2017	5.50	5.58	5.49	5.53
3717	NYSE	BBD	Mon, May 8, 2017	5.49	5.54	5.44	5.48
3716	NYSE	BBD	Fri, May 5, 2017	5.49	5.54	5.47	5.52
3715	NYSE	BBD	Thu, May 4, 2017	5.54	5.58	5.44	5.48
3714	NYSE	BBD	Wed, May 3, 2017	5.62	5.65	5.51	5.62
3713	NYSE	BBD	Tue, May 2, 2017	5.54	5.69	5.54	5.64
3712	NYSE	BBD	Mon, May 1, 2017	5.48	5.61	5.46	5.57
3711	NYSE	BBD	Fri, Apr 28, 2017	5.38	5.46	5.33	5.46
3710	NYSE	BBD	Thu, Apr 27, 2017	5.40	5.50	5.36	5.46
3709	NYSE	BBD	Wed, Apr 26, 2017	5.17	5.33	5.17	5.31
3708	NYSE	BBD	Tue, Apr 25, 2017	5.14	5.26	5.11	5.23
3707	NYSE	BBD	Mon, Apr 24, 2017	5.22	5.31	5.20	5.23
3706	NYSE	BBD	Fri, Apr 21, 2017	5.09	5.15	5.08	5.09
3705	NYSE	BBD	Thu, Apr 20, 2017	5.22	5.23	5.02	5.07
3704	NYSE	BBD	Wed, Apr 19, 2017	5.33	5.34	5.17	5.18
3703	NYSE	BBD	Tue, Apr 18, 2017	5.29	5.44	5.29	5.30
3702	NYSE	BBD	Mon, Apr 17, 2017	5.16	5.38	5.15	5.37
3701	NYSE	BBD	Thu, Apr 13, 2017	5.23	5.25	5.06	5.07
3700	NYSE	BBD	Wed, Apr 12, 2017	5.27	5.27	5.17	5.22
3699	NYSE	BBD	Tue, Apr 11, 2017	5.30	5.32	5.13	5.28
3698	NYSE	BBD	Mon, Apr 10, 2017	5.23	5.29	5.18	5.26
3697	NYSE	BBD	Fri, Apr 7, 2017	5.24	5.33	5.18	5.22
3696	NYSE	BBD	Thu, Apr 6, 2017	5.24	5.33	5.15	5.21
3695	NYSE	BBD	Wed, Apr 5, 2017	5.47	5.48	5.27	5.29
3694	NYSE	BBD	Tue, Apr 4, 2017	5.35	5.48	5.33	5.46
3693	NYSE	BBD	Mon, Apr 3, 2017	5.39	5.42	5.31	5.37
3692	NYSE	BBD	Fri, Mar 31, 2017	5.31	5.40	5.25	5.30
3691	NYSE	BBD	Thu, Mar 30, 2017	5.41	5.44	5.32	5.34
3690	NYSE	BBD	Wed, Mar 29, 2017	5.29	5.47	5.29	5.43
3689	NYSE	BBD	Tue, Mar 28, 2017	5.24	5.30	5.20	5.29
3688	NYSE	BBD	Mon, Mar 27, 2017	5.16	5.27	5.14	5.27
3687	NYSE	BBD	Fri, Mar 24, 2017	5.19	5.28	5.15	5.25
3686	NYSE	BBD	Thu, Mar 23, 2017	5.10	5.21	5.09	5.14
3685	NYSE	BBD	Wed, Mar 22, 2017	5.18	5.30	5.12	5.20
3684	NYSE	BBD	Tue, Mar 21, 2017	5.38	5.40	5.14	5.18
3683	NYSE	BBD	Mon, Mar 20, 2017	5.22	5.40	5.20	5.38
3682	NYSE	BBD	Fri, Mar 17, 2017	5.39	5.41	5.22	5.23
3681	NYSE	BBD	Thu, Mar 16, 2017	5.41	5.43	5.31	5.37
3680	NYSE	BBD	Wed, Mar 15, 2017	5.24	5.45	5.20	5.40
3679	NYSE	BBD	Tue, Mar 14, 2017	5.28	5.32	5.21	5.22
3678	NYSE	BBD	Mon, Mar 13, 2017	5.28	5.33	5.23	5.31
3677	NYSE	BBD	Fri, Mar 10, 2017	5.34	5.34	5.20	5.23
3676	NYSE	BBD	Thu, Mar 9, 2017	5.27	5.31	5.17	5.20
3675	NYSE	BBD	Wed, Mar 8, 2017	5.36	5.39	5.23	5.28
3674	NYSE	BBD	Tue, Mar 7, 2017	5.54	5.54	5.46	5.46
3673	NYSE	BBD	Mon, Mar 6, 2017	5.59	5.59	5.48	5.50
3672	NYSE	BBD	Fri, Mar 3, 2017	5.45	5.62	5.45	5.59
3671	NYSE	BBD	Thu, Mar 2, 2017	5.48	5.50	5.38	5.41
3670	NYSE	BBD	Wed, Mar 1, 2017	5.58	5.59	5.50	5.52
3669	NYSE	BBD	Tue, Feb 28, 2017	5.54	5.54	5.45	5.47
3668	NYSE	BBD	Mon, Feb 27, 2017	5.55	5.61	5.53	5.55
3667	NYSE	BBD	Fri, Feb 24, 2017	5.53	5.62	5.53	5.55
3666	NYSE	BBD	Thu, Feb 23, 2017	5.82	5.82	5.63	5.67
3665	NYSE	BBD	Wed, Feb 22, 2017	5.66	5.76	5.65	5.74
3664	NYSE	BBD	Tue, Feb 21, 2017	5.57	5.69	5.56	5.66
3663	NYSE	BBD	Fri, Feb 17, 2017	5.43	5.51	5.38	5.50
3662	NYSE	BBD	Thu, Feb 16, 2017	5.62	5.63	5.48	5.53
3661	NYSE	BBD	Wed, Feb 15, 2017	5.47	5.59	5.45	5.58
3660	NYSE	BBD	Tue, Feb 14, 2017	5.35	5.43	5.29	5.42
3659	NYSE	BBD	Mon, Feb 13, 2017	5.37	5.40	5.31	5.38
3658	NYSE	BBD	Fri, Feb 10, 2017	5.31	5.43	5.31	5.38
3657	NYSE	BBD	Thu, Feb 9, 2017	5.25	5.33	5.24	5.28
3656	NYSE	BBD	Wed, Feb 8, 2017	5.12	5.28	5.12	5.26
3655	NYSE	BBD	Tue, Feb 7, 2017	5.16	5.16	5.11	5.16
3654	NYSE	BBD	Mon, Feb 6, 2017	5.20	5.25	5.16	5.20
3653	NYSE	BBD	Fri, Feb 3, 2017	5.24	5.33	5.22	5.27
3652	NYSE	BBD	Thu, Feb 2, 2017	5.13	5.20	5.11	5.20
3651	NYSE	BBD	Wed, Feb 1, 2017	5.40	5.42	5.32	5.35
3650	NYSE	BBD	Tue, Jan 31, 2017	5.38	5.39	5.31	5.35
3649	NYSE	BBD	Mon, Jan 30, 2017	5.31	5.40	5.29	5.36
3648	NYSE	BBD	Fri, Jan 27, 2017	5.38	5.42	5.36	5.39
3647	NYSE	BBD	Thu, Jan 26, 2017	5.28	5.36	5.23	5.36
3646	NYSE	BBD	Wed, Jan 25, 2017	5.30	5.39	5.30	5.38
3645	NYSE	BBD	Tue, Jan 24, 2017	5.17	5.26	5.17	5.25
3644	NYSE	BBD	Mon, Jan 23, 2017	5.20	5.30	5.17	5.30
3643	NYSE	BBD	Fri, Jan 20, 2017	5.13	5.14	5.04	5.12
3642	NYSE	BBD	Thu, Jan 19, 2017	5.12	5.12	5.04	5.10
3641	NYSE	BBD	Wed, Jan 18, 2017	5.09	5.12	5.03	5.06
3640	NYSE	BBD	Tue, Jan 17, 2017	5.00	5.16	4.98	5.13
3639	NYSE	BBD	Fri, Jan 13, 2017	5.04	5.07	4.95	4.98
3638	NYSE	BBD	Thu, Jan 12, 2017	5.07	5.11	5.06	5.07
3637	NYSE	BBD	Wed, Jan 11, 2017	4.85	5.06	4.82	5.06
3636	NYSE	BBD	Tue, Jan 10, 2017	4.93	4.95	4.87	4.89
3635	NYSE	BBD	Mon, Jan 9, 2017	4.88	4.91	4.86	4.88
3634	NYSE	BBD	Fri, Jan 6, 2017	4.83	4.87	4.81	4.85
3633	NYSE	BBD	Thu, Jan 5, 2017	4.78	4.89	4.77	4.86
3632	NYSE	BBD	Wed, Jan 4, 2017	4.77	4.79	4.74	4.76
3631	NYSE	BBD	Tue, Jan 3, 2017	4.65	4.77	4.64	4.74
3630	NYSE	BBD	Fri, Dec 30, 2016	4.56	4.57	4.50	4.51
3629	NYSE	BBD	Thu, Dec 29, 2016	4.49	4.59	4.49	4.56
3628	NYSE	BBD	Wed, Dec 28, 2016	4.38	4.50	4.36	4.48
3627	NYSE	BBD	Tue, Dec 27, 2016	4.36	4.37	4.29	4.30
3626	NYSE	BBD	Fri, Dec 23, 2016	4.32	4.32	4.26	4.29
3625	NYSE	BBD	Thu, Dec 22, 2016	4.12	4.20	4.10	4.18
3624	NYSE	BBD	Wed, Dec 21, 2016	4.25	4.26	4.17	4.13
3623	NYSE	BBD	Tue, Dec 20, 2016	4.21	4.23	4.14	4.20
3622	NYSE	BBD	Mon, Dec 19, 2016	4.19	4.20	4.07	4.07
3621	NYSE	BBD	Fri, Dec 16, 2016	4.20	4.25	4.11	4.13
3620	NYSE	BBD	Thu, Dec 15, 2016	4.17	4.25	4.09	4.21
3619	NYSE	BBD	Wed, Dec 14, 2016	4.31	4.33	4.17	4.17
3618	NYSE	BBD	Tue, Dec 13, 2016	4.35	4.39	4.26	4.29
3617	NYSE	BBD	Mon, Dec 12, 2016	4.37	4.38	4.22	4.24
3616	NYSE	BBD	Fri, Dec 9, 2016	4.39	4.45	4.37	4.41
3615	NYSE	BBD	Thu, Dec 8, 2016	4.36	4.39	4.32	4.36
3614	NYSE	BBD	Wed, Dec 7, 2016	4.41	4.44	4.31	4.36
3613	NYSE	BBD	Tue, Dec 6, 2016	4.26	4.41	4.25	4.36
3612	NYSE	BBD	Mon, Dec 5, 2016	4.20	4.29	4.19	4.29
3611	NYSE	BBD	Fri, Dec 2, 2016	4.19	4.29	4.16	4.22
3610	NYSE	BBD	Thu, Dec 1, 2016	4.33	4.34	4.13	4.14
3609	NYSE	BBD	Wed, Nov 30, 2016	4.49	4.58	4.47	4.48
3608	NYSE	BBD	Tue, Nov 29, 2016	4.51	4.53	4.38	4.40
3607	NYSE	BBD	Mon, Nov 28, 2016	4.46	4.58	4.44	4.53
3606	NYSE	BBD	Fri, Nov 25, 2016	4.40	4.47	4.37	4.43
3605	NYSE	BBD	Wed, Nov 23, 2016	4.48	4.54	4.44	4.51
3604	NYSE	BBD	Tue, Nov 22, 2016	4.63	4.63	4.48	4.54
3603	NYSE	BBD	Mon, Nov 21, 2016	4.53	4.58	4.46	4.52
3602	NYSE	BBD	Fri, Nov 18, 2016	4.44	4.50	4.38	4.44
3601	NYSE	BBD	Thu, Nov 17, 2016	4.44	4.50	4.32	4.34
3600	NYSE	BBD	Wed, Nov 16, 2016	4.50	4.57	4.45	4.47
3599	NYSE	BBD	Tue, Nov 15, 2016	4.41	4.61	4.41	4.58
3598	NYSE	BBD	Mon, Nov 14, 2016	4.41	4.44	4.29	4.40
3597	NYSE	BBD	Fri, Nov 11, 2016	4.27	4.51	4.12	4.46
3596	NYSE	BBD	Thu, Nov 10, 2016	4.70	4.74	4.39	4.43
3595	NYSE	BBD	Wed, Nov 9, 2016	5.11	5.26	5.08	5.09
3594	NYSE	BBD	Tue, Nov 8, 2016	5.26	5.43	5.20	5.32
3593	NYSE	BBD	Mon, Nov 7, 2016	5.26	5.32	5.22	5.31
3592	NYSE	BBD	Fri, Nov 4, 2016	5.00	5.14	4.97	5.04
3591	NYSE	BBD	Thu, Nov 3, 2016	5.13	5.25	5.01	5.04
3590	NYSE	BBD	Wed, Nov 2, 2016	5.14	5.22	5.08	5.13
3589	NYSE	BBD	Tue, Nov 1, 2016	5.35	5.36	5.11	5.18
3588	NYSE	BBD	Mon, Oct 31, 2016	5.36	5.41	5.29	5.39
3587	NYSE	BBD	Fri, Oct 28, 2016	5.25	5.28	5.16	5.23
3586	NYSE	BBD	Thu, Oct 27, 2016	5.31	5.35	5.24	5.26
3585	NYSE	BBD	Wed, Oct 26, 2016	5.23	5.28	5.18	5.21
3584	NYSE	BBD	Tue, Oct 25, 2016	5.24	5.32	5.18	5.28
3583	NYSE	BBD	Mon, Oct 24, 2016	5.38	5.40	5.25	5.30
3582	NYSE	BBD	Fri, Oct 21, 2016	5.30	5.33	5.28	5.29
3581	NYSE	BBD	Thu, Oct 20, 2016	5.22	5.37	5.21	5.36
3580	NYSE	BBD	Wed, Oct 19, 2016	5.27	5.32	5.21	5.21
3579	NYSE	BBD	Tue, Oct 18, 2016	5.16	5.28	5.09	5.26
3578	NYSE	BBD	Mon, Oct 17, 2016	5.00	5.10	4.98	5.08
3577	NYSE	BBD	Fri, Oct 14, 2016	5.05	5.08	4.99	4.99
3576	NYSE	BBD	Thu, Oct 13, 2016	4.89	5.01	4.83	4.99
3575	NYSE	BBD	Wed, Oct 12, 2016	4.94	4.96	4.87	4.89
3574	NYSE	BBD	Tue, Oct 11, 2016	4.92	4.96	4.88	4.96
3573	NYSE	BBD	Mon, Oct 10, 2016	4.97	5.01	4.93	4.96
3572	NYSE	BBD	Fri, Oct 7, 2016	4.95	4.95	4.83	4.93
3571	NYSE	BBD	Thu, Oct 6, 2016	4.84	4.89	4.83	4.87
3570	NYSE	BBD	Wed, Oct 5, 2016	4.86	4.90	4.83	4.87
3569	NYSE	BBD	Tue, Oct 4, 2016	4.82	4.85	4.74	4.79
3568	NYSE	BBD	Mon, Oct 3, 2016	4.64	4.81	4.62	4.80
3567	NYSE	BBD	Fri, Sep 30, 2016	4.75	4.77	4.67	4.69
3566	NYSE	BBD	Thu, Sep 29, 2016	4.83	4.85	4.66	4.67
3565	NYSE	BBD	Wed, Sep 28, 2016	4.79	4.84	4.69	4.83
3564	NYSE	BBD	Tue, Sep 27, 2016	4.67	4.79	4.63	4.78
3563	NYSE	BBD	Mon, Sep 26, 2016	4.66	4.69	4.63	4.65
3562	NYSE	BBD	Fri, Sep 23, 2016	4.71	4.76	4.67	4.71
3561	NYSE	BBD	Thu, Sep 22, 2016	4.74	4.81	4.68	4.73
3560	NYSE	BBD	Wed, Sep 21, 2016	4.57	4.67	4.49	4.66
3559	NYSE	BBD	Tue, Sep 20, 2016	4.52	4.55	4.48	4.49
3558	NYSE	BBD	Mon, Sep 19, 2016	4.48	4.55	4.40	4.41
3557	NYSE	BBD	Fri, Sep 16, 2016	4.40	4.46	4.33	4.40
3556	NYSE	BBD	Thu, Sep 15, 2016	4.33	4.49	4.26	4.44
3555	NYSE	BBD	Wed, Sep 14, 2016	4.28	4.37	4.27	4.32
3554	NYSE	BBD	Tue, Sep 13, 2016	4.43	4.46	4.23	4.28
3553	NYSE	BBD	Mon, Sep 12, 2016	4.43	4.58	4.41	4.57
3552	NYSE	BBD	Fri, Sep 9, 2016	4.69	4.71	4.51	4.51
3551	NYSE	BBD	Thu, Sep 8, 2016	4.83	4.89	4.80	4.86
3550	NYSE	BBD	Wed, Sep 7, 2016	4.72	4.84	4.71	4.81
3549	NYSE	BBD	Tue, Sep 6, 2016	4.68	4.81	4.68	4.81
3548	NYSE	BBD	Fri, Sep 2, 2016	4.62	4.71	4.62	4.69
3547	NYSE	BBD	Thu, Sep 1, 2016	4.59	4.62	4.51	4.55
3546	NYSE	BBD	Wed, Aug 31, 2016	4.71	4.71	4.54	4.62
3545	NYSE	BBD	Tue, Aug 30, 2016	4.62	4.66	4.56	4.65
3544	NYSE	BBD	Mon, Aug 29, 2016	4.51	4.66	4.49	4.64
3543	NYSE	BBD	Fri, Aug 26, 2016	4.53	4.69	4.45	4.51
3542	NYSE	BBD	Thu, Aug 25, 2016	4.50	4.54	4.46	4.51
3541	NYSE	BBD	Wed, Aug 24, 2016	4.44	4.53	4.42	4.49
3540	NYSE	BBD	Tue, Aug 23, 2016	4.66	4.70	4.49	4.50
3539	NYSE	BBD	Mon, Aug 22, 2016	4.68	4.68	4.58	4.59
3538	NYSE	BBD	Fri, Aug 19, 2016	4.67	4.73	4.61	4.71
3537	NYSE	BBD	Thu, Aug 18, 2016	4.73	4.76	4.65	4.71
3536	NYSE	BBD	Wed, Aug 17, 2016	4.65	4.73	4.58	4.73
3535	NYSE	BBD	Tue, Aug 16, 2016	4.78	4.80	4.70	4.71
3534	NYSE	BBD	Mon, Aug 15, 2016	4.76	4.81	4.75	4.79
3533	NYSE	BBD	Fri, Aug 12, 2016	4.75	4.81	4.70	4.73
3532	NYSE	BBD	Thu, Aug 11, 2016	4.67	4.79	4.67	4.79
3531	NYSE	BBD	Wed, Aug 10, 2016	4.74	4.77	4.56	4.64
3530	NYSE	BBD	Tue, Aug 9, 2016	4.70	4.79	4.67	4.71
3529	NYSE	BBD	Mon, Aug 8, 2016	4.69	4.74	4.67	4.69
3528	NYSE	BBD	Fri, Aug 5, 2016	4.70	4.74	4.61	4.72
3527	NYSE	BBD	Thu, Aug 4, 2016	4.58	4.71	4.58	4.67
3526	NYSE	BBD	Wed, Aug 3, 2016	4.40	4.55	4.37	4.54
3525	NYSE	BBD	Tue, Aug 2, 2016	4.52	4.54	4.36	4.40
3524	NYSE	BBD	Mon, Aug 1, 2016	4.53	4.53	4.45	4.46
3523	NYSE	BBD	Fri, Jul 29, 2016	4.36	4.53	4.36	4.50
3522	NYSE	BBD	Thu, Jul 28, 2016	4.40	4.41	4.26	4.30
3521	NYSE	BBD	Wed, Jul 27, 2016	4.52	4.59	4.48	4.52
3520	NYSE	BBD	Tue, Jul 26, 2016	4.51	4.56	4.49	4.49
3519	NYSE	BBD	Mon, Jul 25, 2016	4.57	4.58	4.48	4.52
3518	NYSE	BBD	Fri, Jul 22, 2016	4.52	4.61	4.48	4.58
3517	NYSE	BBD	Thu, Jul 21, 2016	4.57	4.59	4.45	4.52
3516	NYSE	BBD	Wed, Jul 20, 2016	4.54	4.62	4.49	4.60
3515	NYSE	BBD	Tue, Jul 19, 2016	4.51	4.55	4.48	4.54
3514	NYSE	BBD	Mon, Jul 18, 2016	4.50	4.58	4.47	4.56
3513	NYSE	BBD	Fri, Jul 15, 2016	4.46	4.51	4.41	4.47
3512	NYSE	BBD	Thu, Jul 14, 2016	4.46	4.50	4.40	4.47
3511	NYSE	BBD	Wed, Jul 13, 2016	4.18	4.27	4.13	4.27
3510	NYSE	BBD	Tue, Jul 12, 2016	4.23	4.28	4.15	4.17
3509	NYSE	BBD	Mon, Jul 11, 2016	4.14	4.19	4.14	4.17
3508	NYSE	BBD	Fri, Jul 8, 2016	4.07	4.15	4.04	4.14
3507	NYSE	BBD	Thu, Jul 7, 2016	3.98	4.04	3.93	3.93
3506	NYSE	BBD	Wed, Jul 6, 2016	3.92	3.99	3.86	3.99
3505	NYSE	BBD	Tue, Jul 5, 2016	4.02	4.06	3.93	3.99
3504	NYSE	BBD	Fri, Jul 1, 2016	4.00	4.11	4.00	4.09
3503	NYSE	BBD	Thu, Jun 30, 2016	3.99	4.13	3.96	4.04
3502	NYSE	BBD	Wed, Jun 29, 2016	3.91	3.98	3.88	3.97
3501	NYSE	BBD	Tue, Jun 28, 2016	3.75	3.83	3.71	3.81
3500	NYSE	BBD	Mon, Jun 27, 2016	3.81	3.81	3.58	3.61
3499	NYSE	BBD	Fri, Jun 24, 2016	3.74	3.83	3.70	3.77
3498	NYSE	BBD	Thu, Jun 23, 2016	3.85	3.96	3.79	3.96
3497	NYSE	BBD	Wed, Jun 22, 2016	3.79	3.88	3.76	3.74
3496	NYSE	BBD	Tue, Jun 21, 2016	3.73	3.80	3.66	3.78
3495	NYSE	BBD	Mon, Jun 20, 2016	3.74	3.79	3.72	3.74
3494	NYSE	BBD	Fri, Jun 17, 2016	3.67	3.69	3.59	3.63
3493	NYSE	BBD	Thu, Jun 16, 2016	3.49	3.62	3.44	3.61
3492	NYSE	BBD	Wed, Jun 15, 2016	3.55	3.64	3.48	3.54
3491	NYSE	BBD	Tue, Jun 14, 2016	3.64	3.69	3.47	3.52
3490	NYSE	BBD	Mon, Jun 13, 2016	3.53	3.67	3.52	3.64
3489	NYSE	BBD	Fri, Jun 10, 2016	3.67	3.70	3.60	3.61
3488	NYSE	BBD	Thu, Jun 9, 2016	3.78	3.80	3.73	3.78
3487	NYSE	BBD	Wed, Jun 8, 2016	3.74	3.84	3.70	3.83
3486	NYSE	BBD	Tue, Jun 7, 2016	3.50	3.63	3.50	3.62
3485	NYSE	BBD	Mon, Jun 6, 2016	3.48	3.54	3.44	3.52
3484	NYSE	BBD	Fri, Jun 3, 2016	3.50	3.55	3.46	3.50
3483	NYSE	BBD	Thu, Jun 2, 2016	3.30	3.46	3.29	3.44
3482	NYSE	BBD	Wed, Jun 1, 2016	3.25	3.34	3.19	3.32
3481	NYSE	BBD	Tue, May 31, 2016	3.43	3.47	3.16	3.24
3480	NYSE	BBD	Fri, May 27, 2016	3.49	3.52	3.42	3.43
3479	NYSE	BBD	Thu, May 26, 2016	3.53	3.60	3.52	3.55
3478	NYSE	BBD	Wed, May 25, 2016	3.59	3.60	3.48	3.50
3477	NYSE	BBD	Tue, May 24, 2016	3.59	3.61	3.50	3.54
3476	NYSE	BBD	Mon, May 23, 2016	3.44	3.55	3.42	3.50
3475	NYSE	BBD	Fri, May 20, 2016	3.60	3.65	3.52	3.57
3474	NYSE	BBD	Thu, May 19, 2016	3.54	3.57	3.49	3.55
3473	NYSE	BBD	Wed, May 18, 2016	3.63	3.76	3.60	3.63
3472	NYSE	BBD	Tue, May 17, 2016	3.77	3.77	3.66	3.70
3471	NYSE	BBD	Mon, May 16, 2016	3.85	3.90	3.79	3.80
3470	NYSE	BBD	Fri, May 13, 2016	4.01	4.03	3.78	3.82
3469	NYSE	BBD	Thu, May 12, 2016	4.03	4.11	3.90	4.06
3468	NYSE	BBD	Wed, May 11, 2016	4.06	4.07	3.94	4.00
3467	NYSE	BBD	Tue, May 10, 2016	3.81	3.94	3.80	3.93
3466	NYSE	BBD	Mon, May 9, 2016	3.67	3.74	3.46	3.73
3465	NYSE	BBD	Fri, May 6, 2016	3.64	3.75	3.62	3.69
3464	NYSE	BBD	Thu, May 5, 2016	3.83	3.85	3.62	3.65
3463	NYSE	BBD	Wed, May 4, 2016	3.65	3.77	3.62	3.77
3462	NYSE	BBD	Tue, May 3, 2016	3.61	3.65	3.54	3.57
3461	NYSE	BBD	Mon, May 2, 2016	3.78	3.78	3.68	3.72
3460	NYSE	BBD	Fri, Apr 29, 2016	3.91	3.96	3.80	3.87
3459	NYSE	BBD	Thu, Apr 28, 2016	3.81	3.91	3.78	3.85
3458	NYSE	BBD	Wed, Apr 27, 2016	3.89	3.93	3.85	3.91
3457	NYSE	BBD	Tue, Apr 26, 2016	3.64	3.79	3.62	3.79
3456	NYSE	BBD	Mon, Apr 25, 2016	3.71	3.72	3.58	3.62
3455	NYSE	BBD	Fri, Apr 22, 2016	3.66	3.72	3.63	3.69
3454	NYSE	BBD	Thu, Apr 21, 2016	3.79	3.80	3.69	3.71
3453	NYSE	BBD	Wed, Apr 20, 2016	3.75	3.82	3.70	3.78
3452	NYSE	BBD	Tue, Apr 19, 2016	3.77	3.83	3.76	3.80
3451	NYSE	BBD	Mon, Apr 18, 2016	3.71	3.82	3.69	3.73
3450	NYSE	BBD	Fri, Apr 15, 2016	3.84	3.85	3.75	3.81
3449	NYSE	BBD	Thu, Apr 14, 2016	3.95	3.95	3.78	3.85
3448	NYSE	BBD	Wed, Apr 13, 2016	3.97	3.99	3.91	3.95
3447	NYSE	BBD	Tue, Apr 12, 2016	3.78	3.92	3.74	3.91
3446	NYSE	BBD	Mon, Apr 11, 2016	3.71	3.79	3.70	3.73
3445	NYSE	BBD	Fri, Apr 8, 2016	3.47	3.57	3.44	3.55
3444	NYSE	BBD	Thu, Apr 7, 2016	3.31	3.34	3.26	3.31
3443	NYSE	BBD	Wed, Apr 6, 2016	3.34	3.39	3.28	3.33
3442	NYSE	BBD	Tue, Apr 5, 2016	3.43	3.43	3.43	3.41
3441	NYSE	BBD	Mon, Apr 4, 2016	3.51	3.57	3.43	3.43
3440	NYSE	BBD	Fri, Apr 1, 2016	3.45	3.63	3.42	3.62
3439	NYSE	BBD	Thu, Mar 31, 2016	3.62	3.65	3.49	3.50
3438	NYSE	BBD	Wed, Mar 30, 2016	3.63	3.73	3.59	3.65
3437	NYSE	BBD	Tue, Mar 29, 2016	3.50	3.62	3.42	3.60
3436	NYSE	BBD	Mon, Mar 28, 2016	3.50	3.58	3.42	3.53
3435	NYSE	BBD	Thu, Mar 24, 2016	3.33	3.36	3.28	3.33
3434	NYSE	BBD	Wed, Mar 23, 2016	3.50	3.50	3.36	3.38
3433	NYSE	BBD	Tue, Mar 22, 2016	3.57	3.63	3.56	3.59
3432	NYSE	BBD	Mon, Mar 21, 2016	3.53	3.64	3.53	3.62
3431	NYSE	BBD	Fri, Mar 18, 2016	3.56	3.60	3.46	3.58
3430	NYSE	BBD	Thu, Mar 17, 2016	3.45	3.59	3.27	3.55
3429	NYSE	BBD	Wed, Mar 16, 2016	3.01	3.08	2.88	3.07
3428	NYSE	BBD	Tue, Mar 15, 2016	3.41	3.41	3.41	3.12
3427	NYSE	BBD	Mon, Mar 14, 2016	3.48	3.57	3.41	3.41
3426	NYSE	BBD	Fri, Mar 11, 2016	3.40	3.49	3.38	3.49
3425	NYSE	BBD	Thu, Mar 10, 2016	3.22	3.39	3.19	3.34
3424	NYSE	BBD	Wed, Mar 9, 2016	3.36	3.38	3.18	3.19
3423	NYSE	BBD	Tue, Mar 8, 2016	3.32	3.35	3.24	3.26
3422	NYSE	BBD	Mon, Mar 7, 2016	3.22	3.29	3.17	3.26
3421	NYSE	BBD	Fri, Mar 4, 2016	3.32	3.40	3.21	3.37
3420	NYSE	BBD	Thu, Mar 3, 2016	2.69	2.69	2.69	3.02
3419	NYSE	BBD	Wed, Mar 2, 2016	2.59	2.70	2.59	2.69
3418	NYSE	BBD	Tue, Mar 1, 2016	2.53	2.63	2.50	2.63
3417	NYSE	BBD	Mon, Feb 29, 2016	2.47	2.52	2.45	2.49
3416	NYSE	BBD	Fri, Feb 26, 2016	2.45	2.45	2.45	2.41
3415	NYSE	BBD	Thu, Feb 25, 2016	2.49	2.49	2.41	2.45
3414	NYSE	BBD	Wed, Feb 24, 2016	2.37	2.45	2.34	2.45
3413	NYSE	BBD	Tue, Feb 23, 2016	2.47	2.48	2.42	2.44
3412	NYSE	BBD	Mon, Feb 22, 2016	2.41	2.50	2.40	2.49
3411	NYSE	BBD	Fri, Feb 19, 2016	2.27	2.33	2.25	2.32
3410	NYSE	BBD	Thu, Feb 18, 2016	2.34	2.34	2.27	2.30
3409	NYSE	BBD	Wed, Feb 17, 2016	2.37	2.44	2.31	2.39
3408	NYSE	BBD	Tue, Feb 16, 2016	2.29	2.33	2.27	2.30
3407	NYSE	BBD	Fri, Feb 12, 2016	2.27	2.28	2.23	2.26
3406	NYSE	BBD	Thu, Feb 11, 2016	2.28	2.29	2.22	2.24
3405	NYSE	BBD	Wed, Feb 10, 2016	2.28	2.37	2.27	2.33
3404	NYSE	BBD	Tue, Feb 9, 2016	2.22	2.29	2.17	2.26
3403	NYSE	BBD	Mon, Feb 8, 2016	2.34	2.34	2.23	2.27
3402	NYSE	BBD	Fri, Feb 5, 2016	2.37	2.41	2.32	2.35
3401	NYSE	BBD	Thu, Feb 4, 2016	2.31	2.46	2.31	2.42
3400	NYSE	BBD	Wed, Feb 3, 2016	2.23	2.26	2.16	2.25
3399	NYSE	BBD	Tue, Feb 2, 2016	2.15	2.16	2.08	2.08
3398	NYSE	BBD	Mon, Feb 1, 2016	2.11	2.22	2.08	2.22
3397	NYSE	BBD	Fri, Jan 29, 2016	2.05	2.15	2.04	2.15
3396	NYSE	BBD	Thu, Jan 28, 2016	2.02	2.02	1.97	1.99
3395	NYSE	BBD	Wed, Jan 27, 2016	1.99	2.03	1.97	1.99
3394	NYSE	BBD	Tue, Jan 26, 2016	1.96	2.00	1.94	1.99
3393	NYSE	BBD	Mon, Jan 25, 2016	1.98	2.01	1.94	1.94
3392	NYSE	BBD	Fri, Jan 22, 2016	1.95	2.01	1.93	2.00
3391	NYSE	BBD	Thu, Jan 21, 2016	1.94	1.95	1.89	1.89
3390	NYSE	BBD	Wed, Jan 20, 2016	1.96	2.01	1.92	1.98
3389	NYSE	BBD	Tue, Jan 19, 2016	2.00	2.02	1.96	1.99
3388	NYSE	BBD	Fri, Jan 15, 2016	1.96	2.01	1.95	1.99
3387	NYSE	BBD	Thu, Jan 14, 2016	2.00	2.07	1.97	2.06
3386	NYSE	BBD	Wed, Jan 13, 2016	2.06	2.08	1.98	1.99
3385	NYSE	BBD	Tue, Jan 12, 2016	2.04	2.06	2.00	2.05
3384	NYSE	BBD	Mon, Jan 11, 2016	2.13	2.13	2.01	2.02
3383	NYSE	BBD	Fri, Jan 8, 2016	2.16	2.17	2.06	2.06
3382	NYSE	BBD	Thu, Jan 7, 2016	2.16	2.17	2.11	2.11
3381	NYSE	BBD	Wed, Jan 6, 2016	2.18	2.22	2.16	2.19
3380	NYSE	BBD	Tue, Jan 5, 2016	2.22	2.23	2.18	2.22
3379	NYSE	BBD	Mon, Jan 4, 2016	2.22	2.24	2.19	2.23
3378	NYSE	BBD	Thu, Dec 31, 2015	2.28	2.28	2.25	2.26
3377	NYSE	BBD	Wed, Dec 30, 2015	2.33	2.35	2.25	2.27
3376	NYSE	BBD	Tue, Dec 29, 2015	2.39	2.40	2.37	2.39
3375	NYSE	BBD	Mon, Dec 28, 2015	2.35	2.39	2.31	2.36
3374	NYSE	BBD	Thu, Dec 24, 2015	2.29	2.35	2.29	2.32
3373	NYSE	BBD	Wed, Dec 23, 2015	2.27	2.31	2.27	2.31
3372	NYSE	BBD	Tue, Dec 22, 2015	2.27	2.29	2.22	2.24
3371	NYSE	BBD	Mon, Dec 21, 2015	2.32	2.32	2.21	2.22
3370	NYSE	BBD	Fri, Dec 18, 2015	2.41	2.45	2.29	2.29
3369	NYSE	BBD	Thu, Dec 17, 2015	2.48	2.51	2.44	2.44
3368	NYSE	BBD	Wed, Dec 16, 2015	2.42	2.56	2.37	2.54
3367	NYSE	BBD	Tue, Dec 15, 2015	2.52	2.55	2.48	2.50
3366	NYSE	BBD	Mon, Dec 14, 2015	2.48	2.48	2.43	2.46
3365	NYSE	BBD	Fri, Dec 11, 2015	2.54	2.54	2.48	2.49
3364	NYSE	BBD	Thu, Dec 10, 2015	2.68	2.68	2.51	2.51
3363	NYSE	BBD	Wed, Dec 9, 2015	2.73	2.76	2.70	2.73
3362	NYSE	BBD	Tue, Dec 8, 2015	2.60	2.68	2.53	2.64
3361	NYSE	BBD	Mon, Dec 7, 2015	2.73	2.74	2.61	2.62
3360	NYSE	BBD	Fri, Dec 4, 2015	2.67	2.72	2.63	2.67
3359	NYSE	BBD	Thu, Dec 3, 2015	2.73	2.76	2.68	2.69
3358	NYSE	BBD	Wed, Dec 2, 2015	2.57	2.60	2.47	2.59
3357	NYSE	BBD	Tue, Dec 1, 2015	2.55	2.56	2.50	2.52
3356	NYSE	BBD	Mon, Nov 30, 2015	2.55	2.58	2.52	2.52
3355	NYSE	BBD	Fri, Nov 27, 2015	2.75	2.75	2.64	2.64
3354	NYSE	BBD	Wed, Nov 25, 2015	2.73	2.77	2.67	2.69
3353	NYSE	BBD	Tue, Nov 24, 2015	2.85	2.93	2.82	2.88
3352	NYSE	BBD	Mon, Nov 23, 2015	2.94	2.97	2.86	2.87
3351	NYSE	BBD	Fri, Nov 20, 2015	3.00	3.06	2.98	3.03
3350	NYSE	BBD	Thu, Nov 19, 2015	2.87	2.98	2.86	2.98
3349	NYSE	BBD	Wed, Nov 18, 2015	2.78	2.86	2.77	2.86
3348	NYSE	BBD	Tue, Nov 17, 2015	2.73	2.80	2.72	2.74
3347	NYSE	BBD	Mon, Nov 16, 2015	2.60	2.69	2.59	2.68
3346	NYSE	BBD	Fri, Nov 13, 2015	2.65	2.67	2.59	2.62
3345	NYSE	BBD	Thu, Nov 12, 2015	2.64	2.72	2.63	2.65
3344	NYSE	BBD	Wed, Nov 11, 2015	2.73	2.73	2.65	2.73
3343	NYSE	BBD	Tue, Nov 10, 2015	2.59	2.70	2.54	2.66
3342	NYSE	BBD	Mon, Nov 9, 2015	2.67	2.69	2.60	2.63
3341	NYSE	BBD	Fri, Nov 6, 2015	2.68	2.74	2.64	2.74
3340	NYSE	BBD	Thu, Nov 5, 2015	2.68	2.75	2.66	2.73
3339	NYSE	BBD	Wed, Nov 4, 2015	2.74	2.76	2.64	2.67
3338	NYSE	BBD	Tue, Nov 3, 2015	2.59	2.76	2.59	2.74
3337	NYSE	BBD	Mon, Nov 2, 2015	2.58	2.61	2.53	2.60
3336	NYSE	BBD	Fri, Oct 30, 2015	2.56	2.58	2.53	2.56
3335	NYSE	BBD	Thu, Oct 29, 2015	2.56	2.62	2.54	2.56
3334	NYSE	BBD	Wed, Oct 28, 2015	2.57	2.73	2.57	2.62
3333	NYSE	BBD	Tue, Oct 27, 2015	2.54	2.58	2.51	2.55
3332	NYSE	BBD	Mon, Oct 26, 2015	2.62	2.63	2.52	2.55
3331	NYSE	BBD	Fri, Oct 23, 2015	2.64	2.66	2.56	2.58
3330	NYSE	BBD	Thu, Oct 22, 2015	2.62	2.62	2.57	2.59
3329	NYSE	BBD	Wed, Oct 21, 2015	2.55	2.57	2.50	2.52
3328	NYSE	BBD	Tue, Oct 20, 2015	2.66	2.67	2.55	2.56
3327	NYSE	BBD	Mon, Oct 19, 2015	2.68	2.68	2.62	2.64
3326	NYSE	BBD	Fri, Oct 16, 2015	2.74	2.75	2.65	2.70
3325	NYSE	BBD	Thu, Oct 15, 2015	2.77	2.80	2.68	2.77
3324	NYSE	BBD	Wed, Oct 14, 2015	2.74	2.79	2.72	2.76
3323	NYSE	BBD	Tue, Oct 13, 2015	2.78	2.80	2.70	2.72
3322	NYSE	BBD	Mon, Oct 12, 2015	3.01	3.05	2.93	2.94
3321	NYSE	BBD	Fri, Oct 9, 2015	3.04	3.04	2.94	2.97
3320	NYSE	BBD	Thu, Oct 8, 2015	2.92	2.99	2.91	2.99
3319	NYSE	BBD	Wed, Oct 7, 2015	2.91	3.05	2.85	2.94
3318	NYSE	BBD	Tue, Oct 6, 2015	2.80	2.86	2.79	2.84
3317	NYSE	BBD	Mon, Oct 5, 2015	2.71	2.83	2.71	2.78
3316	NYSE	BBD	Fri, Oct 2, 2015	2.50	2.67	2.47	2.66
3315	NYSE	BBD	Thu, Oct 1, 2015	2.54	2.57	2.49	2.54
3314	NYSE	BBD	Wed, Sep 30, 2015	2.53	2.53	2.45	2.52
3313	NYSE	BBD	Tue, Sep 29, 2015	2.43	2.47	2.41	2.42
3312	NYSE	BBD	Mon, Sep 28, 2015	2.49	2.50	2.41	2.41
3311	NYSE	BBD	Fri, Sep 25, 2015	2.64	2.65	2.54	2.55
3310	NYSE	BBD	Thu, Sep 24, 2015	2.37	2.61	2.35	2.60
3309	NYSE	BBD	Wed, Sep 23, 2015	2.59	2.62	2.48	2.49
3308	NYSE	BBD	Tue, Sep 22, 2015	2.58	2.64	2.52	2.63
3307	NYSE	BBD	Mon, Sep 21, 2015	2.75	2.76	2.63	2.67
3306	NYSE	BBD	Fri, Sep 18, 2015	2.93	2.95	2.74	2.75
3305	NYSE	BBD	Thu, Sep 17, 2015	2.94	3.09	2.93	3.01
3304	NYSE	BBD	Wed, Sep 16, 2015	2.96	3.03	2.95	3.02
3303	NYSE	BBD	Tue, Sep 15, 2015	2.84	2.92	2.84	2.88
3302	NYSE	BBD	Mon, Sep 14, 2015	2.73	2.88	2.69	2.86
3301	NYSE	BBD	Fri, Sep 11, 2015	2.76	2.76	2.69	2.71
3300	NYSE	BBD	Thu, Sep 10, 2015	2.73	2.82	2.68	2.77
3299	NYSE	BBD	Wed, Sep 9, 2015	2.89	2.96	2.86	2.86
3298	NYSE	BBD	Tue, Sep 8, 2015	2.83	2.85	2.80	2.82
3297	NYSE	BBD	Fri, Sep 4, 2015	2.84	2.87	2.74	2.74
3296	NYSE	BBD	Thu, Sep 3, 2015	2.81	2.93	2.78	2.91
3295	NYSE	BBD	Wed, Sep 2, 2015	2.86	2.89	2.78	2.86
3294	NYSE	BBD	Tue, Sep 1, 2015	2.86	2.92	2.82	2.84
3293	NYSE	BBD	Mon, Aug 31, 2015	2.94	3.02	2.93	3.00
3292	NYSE	BBD	Fri, Aug 28, 2015	3.20	3.27	3.11	3.16
3291	NYSE	BBD	Thu, Aug 27, 2015	3.20	3.32	3.18	3.26
3290	NYSE	BBD	Wed, Aug 26, 2015	3.00	3.14	2.92	3.14
3289	NYSE	BBD	Tue, Aug 25, 2015	3.14	3.15	2.96	2.97
3288	NYSE	BBD	Mon, Aug 24, 2015	2.89	3.11	2.85	3.00
3287	NYSE	BBD	Fri, Aug 21, 2015	3.10	3.17	3.07	3.12
3286	NYSE	BBD	Thu, Aug 20, 2015	3.14	3.21	3.11	3.18
3285	NYSE	BBD	Wed, Aug 19, 2015	3.20	3.23	3.10	3.18
3284	NYSE	BBD	Tue, Aug 18, 2015	3.19	3.36	3.13	3.30
3283	NYSE	BBD	Mon, Aug 17, 2015	3.24	3.31	3.22	3.23
3282	NYSE	BBD	Fri, Aug 14, 2015	3.27	3.31	3.25	3.27
3281	NYSE	BBD	Thu, Aug 13, 2015	3.33	3.33	3.23	3.24
3280	NYSE	BBD	Wed, Aug 12, 2015	3.38	3.40	3.33	3.35
3279	NYSE	BBD	Tue, Aug 11, 2015	3.43	3.47	3.36	3.42
3278	NYSE	BBD	Mon, Aug 10, 2015	3.40	3.51	3.39	3.50
3277	NYSE	BBD	Fri, Aug 7, 2015	3.42	3.47	3.36	3.38
3276	NYSE	BBD	Thu, Aug 6, 2015	3.45	3.50	3.42	3.46
3275	NYSE	BBD	Wed, Aug 5, 2015	3.54	3.55	3.44	3.48
3274	NYSE	BBD	Tue, Aug 4, 2015	3.57	3.58	3.48	3.53
3273	NYSE	BBD	Mon, Aug 3, 2015	3.58	3.64	3.56	3.59
3272	NYSE	BBD	Fri, Jul 31, 2015	3.81	3.86	3.73	3.73
3271	NYSE	BBD	Thu, Jul 30, 2015	3.86	3.89	3.74	3.76
3270	NYSE	BBD	Wed, Jul 29, 2015	3.82	3.93	3.81	3.89
3269	NYSE	BBD	Tue, Jul 28, 2015	3.82	3.84	3.65	3.81
3268	NYSE	BBD	Mon, Jul 27, 2015	3.78	3.82	3.72	3.77
3267	NYSE	BBD	Fri, Jul 24, 2015	3.74	3.75	3.64	3.73
3266	NYSE	BBD	Thu, Jul 23, 2015	3.91	3.96	3.77	3.79
3265	NYSE	BBD	Wed, Jul 22, 2015	4.06	4.07	3.98	4.01
3264	NYSE	BBD	Tue, Jul 21, 2015	4.12	4.16	4.10	4.13
3263	NYSE	BBD	Mon, Jul 20, 2015	4.18	4.19	4.13	4.14
3262	NYSE	BBD	Fri, Jul 17, 2015	4.29	4.30	4.20	4.21
3261	NYSE	BBD	Thu, Jul 16, 2015	4.36	4.36	4.28	4.31
3260	NYSE	BBD	Wed, Jul 15, 2015	4.34	4.35	4.28	4.33
3259	NYSE	BBD	Tue, Jul 14, 2015	4.34	4.42	4.29	4.37
3258	NYSE	BBD	Mon, Jul 13, 2015	4.25	4.37	4.21	4.35
3257	NYSE	BBD	Fri, Jul 10, 2015	4.13	4.24	4.10	4.22
3256	NYSE	BBD	Thu, Jul 9, 2015	4.06	4.12	4.05	4.05
3255	NYSE	BBD	Wed, Jul 8, 2015	4.03	4.06	3.98	3.99
3254	NYSE	BBD	Tue, Jul 7, 2015	4.11	4.13	4.00	4.13
3253	NYSE	BBD	Mon, Jul 6, 2015	4.21	4.25	4.16	4.18
3252	NYSE	BBD	Thu, Jul 2, 2015	4.29	4.39	4.28	4.37
3251	NYSE	BBD	Wed, Jul 1, 2015	4.30	4.33	4.23	4.25
3250	NYSE	BBD	Tue, Jun 30, 2015	4.34	4.38	4.29	4.31
3249	NYSE	BBD	Mon, Jun 29, 2015	4.29	4.33	4.25	4.27
3248	NYSE	BBD	Fri, Jun 26, 2015	4.35	4.39	4.32	4.37
3247	NYSE	BBD	Thu, Jun 25, 2015	4.35	4.35	4.23	4.29
3246	NYSE	BBD	Wed, Jun 24, 2015	4.37	4.41	4.33	4.35
3245	NYSE	BBD	Tue, Jun 23, 2015	4.31	4.39	4.30	4.38
3244	NYSE	BBD	Mon, Jun 22, 2015	4.35	4.38	4.29	4.35
3243	NYSE	BBD	Fri, Jun 19, 2015	4.32	4.38	4.24	4.26
3242	NYSE	BBD	Thu, Jun 18, 2015	4.33	4.45	4.25	4.41
3241	NYSE	BBD	Wed, Jun 17, 2015	4.25	4.33	4.19	4.28
3240	NYSE	BBD	Tue, Jun 16, 2015	4.21	4.33	4.20	4.30
3239	NYSE	BBD	Mon, Jun 15, 2015	4.13	4.16	4.10	4.16
3238	NYSE	BBD	Fri, Jun 12, 2015	4.23	4.26	4.17	4.20
3237	NYSE	BBD	Thu, Jun 11, 2015	4.25	4.27	4.16	4.27
3236	NYSE	BBD	Wed, Jun 10, 2015	4.31	4.32	4.24	4.26
3235	NYSE	BBD	Tue, Jun 9, 2015	4.19	4.23	4.13	4.13
3234	NYSE	BBD	Mon, Jun 8, 2015	4.19	4.21	4.15	4.19
3233	NYSE	BBD	Fri, Jun 5, 2015	4.14	4.17	4.10	4.12
3232	NYSE	BBD	Thu, Jun 4, 2015	4.23	4.26	4.16	4.19
3231	NYSE	BBD	Wed, Jun 3, 2015	4.30	4.30	4.22	4.24
3230	NYSE	BBD	Tue, Jun 2, 2015	4.25	4.35	4.23	4.33
3229	NYSE	BBD	Mon, Jun 1, 2015	4.19	4.20	4.13	4.16
3228	NYSE	BBD	Fri, May 29, 2015	4.26	4.28	4.14	4.14
3227	NYSE	BBD	Thu, May 28, 2015	4.29	4.31	4.21	4.30
3226	NYSE	BBD	Wed, May 27, 2015	4.23	4.38	4.16	4.35
3225	NYSE	BBD	Tue, May 26, 2015	4.34	4.35	4.24	4.26
3224	NYSE	BBD	Fri, May 22, 2015	4.50	4.53	4.40	4.42
3223	NYSE	BBD	Thu, May 21, 2015	4.63	4.68	4.54	4.57
3222	NYSE	BBD	Wed, May 20, 2015	4.74	4.79	4.71	4.74
3221	NYSE	BBD	Tue, May 19, 2015	4.86	4.87	4.74	4.78
3220	NYSE	BBD	Mon, May 18, 2015	5.01	5.01	4.83	4.90
3219	NYSE	BBD	Fri, May 15, 2015	4.95	5.08	4.91	5.06
3218	NYSE	BBD	Thu, May 14, 2015	4.84	4.97	4.82	4.95
3217	NYSE	BBD	Wed, May 13, 2015	4.89	4.92	4.76	4.78
3216	NYSE	BBD	Tue, May 12, 2015	4.83	4.92	4.82	4.88
3215	NYSE	BBD	Mon, May 11, 2015	5.01	5.01	4.85	4.85
3214	NYSE	BBD	Fri, May 8, 2015	4.99	5.02	4.89	5.00
3213	NYSE	BBD	Thu, May 7, 2015	4.83	4.92	4.79	4.91
3212	NYSE	BBD	Wed, May 6, 2015	5.00	5.00	4.84	4.86
3211	NYSE	BBD	Tue, May 5, 2015	4.91	5.05	4.89	4.96
3210	NYSE	BBD	Mon, May 4, 2015	4.98	5.02	4.93	4.96
3209	NYSE	BBD	Fri, May 1, 2015	5.02	5.08	4.96	5.06
3208	NYSE	BBD	Thu, Apr 30, 2015	5.06	5.06	4.92	5.03
3207	NYSE	BBD	Wed, Apr 29, 2015	5.08	5.13	5.01	5.05
3206	NYSE	BBD	Tue, Apr 28, 2015	5.21	5.23	5.14	5.18
3205	NYSE	BBD	Mon, Apr 27, 2015	5.19	5.23	5.11	5.11
3204	NYSE	BBD	Fri, Apr 24, 2015	5.01	5.18	5.01	5.18
3203	NYSE	BBD	Thu, Apr 23, 2015	4.76	5.03	4.76	5.01
3202	NYSE	BBD	Wed, Apr 22, 2015	4.71	4.88	4.70	4.84
3201	NYSE	BBD	Tue, Apr 21, 2015	4.73	4.80	4.71	4.75
3200	NYSE	BBD	Mon, Apr 20, 2015	4.78	4.79	4.68	4.72
3199	NYSE	BBD	Fri, Apr 17, 2015	4.81	4.83	4.72	4.76
3198	NYSE	BBD	Thu, Apr 16, 2015	4.86	4.92	4.84	4.91
3197	NYSE	BBD	Wed, Apr 15, 2015	4.79	4.88	4.75	4.87
3196	NYSE	BBD	Tue, Apr 14, 2015	4.71	4.79	4.66	4.77
3195	NYSE	BBD	Mon, Apr 13, 2015	4.73	4.78	4.64	4.65
3194	NYSE	BBD	Fri, Apr 10, 2015	4.68	4.76	4.66	4.76
3193	NYSE	BBD	Thu, Apr 9, 2015	4.76	4.78	4.66	4.69
3192	NYSE	BBD	Wed, Apr 8, 2015	4.79	4.86	4.77	4.79
3191	NYSE	BBD	Tue, Apr 7, 2015	4.69	4.72	4.65	4.67
3190	NYSE	BBD	Mon, Apr 6, 2015	4.76	4.77	4.68	4.69
3189	NYSE	BBD	Thu, Apr 2, 2015	4.60	4.69	4.58	4.64
3188	NYSE	BBD	Wed, Apr 1, 2015	4.48	4.62	4.48	4.51
3187	NYSE	BBD	Tue, Mar 31, 2015	4.26	4.37	4.22	4.37
3186	NYSE	BBD	Mon, Mar 30, 2015	4.14	4.25	4.13	4.25
3185	NYSE	BBD	Fri, Mar 27, 2015	4.23	4.27	4.13	4.17
3184	NYSE	BBD	Thu, Mar 26, 2015	4.43	4.44	4.31	4.33
3183	NYSE	BBD	Wed, Mar 25, 2015	4.57	4.59	4.46	4.46
3182	NYSE	BBD	Tue, Mar 24, 2015	4.64	4.64	4.46	4.54
3181	NYSE	BBD	Mon, Mar 23, 2015	4.48	4.58	4.48	4.55
3180	NYSE	BBD	Fri, Mar 20, 2015	4.43	4.53	4.41	4.48
3179	NYSE	BBD	Thu, Mar 19, 2015	4.38	4.40	4.24	4.29
3178	NYSE	BBD	Wed, Mar 18, 2015	4.25	4.48	4.19	4.48
3177	NYSE	BBD	Tue, Mar 17, 2015	4.07	4.28	4.04	4.27
3176	NYSE	BBD	Mon, Mar 16, 2015	4.11	4.15	4.05	4.13
3175	NYSE	BBD	Fri, Mar 13, 2015	4.08	4.11	3.97	4.06
3174	NYSE	BBD	Thu, Mar 12, 2015	4.40	4.42	4.21	4.23
3173	NYSE	BBD	Wed, Mar 11, 2015	4.24	4.36	4.21	4.31
3172	NYSE	BBD	Tue, Mar 10, 2015	4.38	4.38	4.23	4.23
3171	NYSE	BBD	Mon, Mar 9, 2015	4.49	4.52	4.33	4.33
3170	NYSE	BBD	Fri, Mar 6, 2015	4.61	4.65	4.55	4.57
3169	NYSE	BBD	Thu, Mar 5, 2015	4.78	4.78	4.68	4.71
3168	NYSE	BBD	Wed, Mar 4, 2015	4.83	4.83	4.76	4.78
3167	NYSE	BBD	Tue, Mar 3, 2015	4.98	5.00	4.95	4.99
3166	NYSE	BBD	Mon, Mar 2, 2015	5.15	5.16	4.97	4.99
3165	NYSE	BBD	Fri, Feb 27, 2015	5.23	5.37	5.15	5.17
3164	NYSE	BBD	Thu, Feb 26, 2015	5.12	5.18	5.10	5.16
3163	NYSE	BBD	Wed, Feb 25, 2015	5.10	5.19	5.05	5.18
3162	NYSE	BBD	Tue, Feb 24, 2015	5.08	5.24	5.02	5.24
3161	NYSE	BBD	Mon, Feb 23, 2015	5.08	5.12	5.01	5.09
3160	NYSE	BBD	Fri, Feb 20, 2015	5.01	5.07	4.97	5.05
3159	NYSE	BBD	Thu, Feb 19, 2015	5.07	5.12	5.01	5.06
3158	NYSE	BBD	Wed, Feb 18, 2015	5.17	5.17	5.07	5.13
3157	NYSE	BBD	Tue, Feb 17, 2015	5.08	5.18	5.04	5.16
3156	NYSE	BBD	Fri, Feb 13, 2015	4.98	5.08	4.97	5.06
3155	NYSE	BBD	Thu, Feb 12, 2015	4.81	4.96	4.81	4.94
3154	NYSE	BBD	Wed, Feb 11, 2015	4.74	4.75	4.63	4.72
3153	NYSE	BBD	Tue, Feb 10, 2015	4.98	4.99	4.86	4.90
3152	NYSE	BBD	Mon, Feb 9, 2015	4.99	5.15	4.99	5.13
3151	NYSE	BBD	Fri, Feb 6, 2015	5.00	5.05	4.97	5.03
3150	NYSE	BBD	Thu, Feb 5, 2015	5.08	5.17	5.07	5.13
3149	NYSE	BBD	Wed, Feb 4, 2015	5.01	5.24	5.01	5.19
3148	NYSE	BBD	Tue, Feb 3, 2015	5.08	5.16	5.07	5.15
3147	NYSE	BBD	Mon, Feb 2, 2015	4.81	4.97	4.81	4.97
3146	NYSE	BBD	Fri, Jan 30, 2015	4.94	4.99	4.86	4.89
3145	NYSE	BBD	Thu, Jan 29, 2015	5.30	5.30	5.12	5.23
3144	NYSE	BBD	Wed, Jan 28, 2015	5.39	5.41	5.27	5.30
3143	NYSE	BBD	Tue, Jan 27, 2015	5.33	5.51	5.32	5.48
3142	NYSE	BBD	Mon, Jan 26, 2015	5.30	5.45	5.28	5.43
3141	NYSE	BBD	Fri, Jan 23, 2015	5.37	5.37	5.26	5.35
3140	NYSE	BBD	Thu, Jan 22, 2015	5.46	5.57	5.38	5.48
3139	NYSE	BBD	Wed, Jan 21, 2015	5.21	5.39	5.19	5.37
3138	NYSE	BBD	Tue, Jan 20, 2015	5.17	5.22	5.13	5.21
3137	NYSE	BBD	Fri, Jan 16, 2015	5.23	5.34	5.16	5.34
3136	NYSE	BBD	Thu, Jan 15, 2015	5.41	5.44	5.15	5.17
3135	NYSE	BBD	Wed, Jan 14, 2015	5.27	5.38	5.23	5.37
3134	NYSE	BBD	Tue, Jan 13, 2015	5.30	5.30	5.16	5.20
3133	NYSE	BBD	Mon, Jan 12, 2015	5.11	5.16	5.08	5.14
3132	NYSE	BBD	Fri, Jan 9, 2015	5.36	5.40	5.23	5.29
3131	NYSE	BBD	Thu, Jan 8, 2015	5.35	5.47	5.32	5.39
3130	NYSE	BBD	Wed, Jan 7, 2015	5.35	5.43	5.30	5.34
3129	NYSE	BBD	Tue, Jan 6, 2015	5.00	5.23	4.96	5.20
3128	NYSE	BBD	Mon, Jan 5, 2015	4.84	5.01	4.82	4.96
3127	NYSE	BBD	Fri, Jan 2, 2015	5.14	5.14	4.98	5.03
3126	NYSE	BBD	Wed, Dec 31, 2014	5.18	5.28	5.08	5.24
3125	NYSE	BBD	Tue, Dec 30, 2014	5.24	5.26	5.14	5.20
3124	NYSE	BBD	Mon, Dec 29, 2014	5.12	5.21	5.10	5.16
3123	NYSE	BBD	Fri, Dec 26, 2014	5.20	5.24	5.07	5.12
3122	NYSE	BBD	Wed, Dec 24, 2014	5.21	5.22	5.08	5.21
3121	NYSE	BBD	Tue, Dec 23, 2014	5.21	5.23	5.08	5.19
3120	NYSE	BBD	Mon, Dec 22, 2014	5.20	5.27	5.11	5.23
3119	NYSE	BBD	Fri, Dec 19, 2014	5.21	5.24	5.12	5.14
3118	NYSE	BBD	Thu, Dec 18, 2014	5.19	5.25	5.04	5.08
3117	NYSE	BBD	Wed, Dec 17, 2014	4.86	5.14	4.85	5.03
3116	NYSE	BBD	Tue, Dec 16, 2014	4.69	4.77	4.58	4.70
3115	NYSE	BBD	Mon, Dec 15, 2014	5.03	5.03	4.76	4.81
3114	NYSE	BBD	Fri, Dec 12, 2014	5.25	5.28	5.02	5.03
3113	NYSE	BBD	Thu, Dec 11, 2014	5.23	5.36	5.17	5.27
3112	NYSE	BBD	Wed, Dec 10, 2014	5.45	5.45	5.23	5.29
3111	NYSE	BBD	Tue, Dec 9, 2014	5.40	5.51	5.32	5.46
3110	NYSE	BBD	Mon, Dec 8, 2014	5.60	5.61	5.30	5.36
3109	NYSE	BBD	Fri, Dec 5, 2014	5.53	5.66	5.47	5.63
3108	NYSE	BBD	Thu, Dec 4, 2014	5.65	5.68	5.52	5.57
3107	NYSE	BBD	Wed, Dec 3, 2014	5.68	5.76	5.67	5.68
3106	NYSE	BBD	Tue, Dec 2, 2014	5.67	5.72	5.56	5.64
3105	NYSE	BBD	Mon, Dec 1, 2014	5.87	5.88	5.71	5.76
3104	NYSE	BBD	Fri, Nov 28, 2014	6.13	6.17	5.99	6.07
3103	NYSE	BBD	Wed, Nov 26, 2014	6.35	6.39	6.27	6.38
3102	NYSE	BBD	Tue, Nov 25, 2014	6.35	6.35	6.15	6.30
3101	NYSE	BBD	Mon, Nov 24, 2014	6.24	6.36	6.15	6.21
3100	NYSE	BBD	Fri, Nov 21, 2014	6.03	6.48	6.02	6.43
3099	NYSE	BBD	Thu, Nov 20, 2014	5.93	6.12	5.70	5.83
3098	NYSE	BBD	Wed, Nov 19, 2014	5.70	5.85	5.60	5.81
3097	NYSE	BBD	Tue, Nov 18, 2014	5.30	5.55	5.26	5.53
3096	NYSE	BBD	Mon, Nov 17, 2014	5.46	5.46	5.23	5.26
3095	NYSE	BBD	Fri, Nov 14, 2014	5.21	5.42	5.21	5.40
3094	NYSE	BBD	Thu, Nov 13, 2014	5.59	5.62	5.51	5.52
3093	NYSE	BBD	Wed, Nov 12, 2014	5.67	5.80	5.57	5.62
3092	NYSE	BBD	Tue, Nov 11, 2014	5.60	5.63	5.52	5.59
3091	NYSE	BBD	Mon, Nov 10, 2014	5.66	5.68	5.53	5.56
3090	NYSE	BBD	Fri, Nov 7, 2014	5.49	5.56	5.45	5.53
3089	NYSE	BBD	Thu, Nov 6, 2014	5.62	5.63	5.44	5.50
3088	NYSE	BBD	Wed, Nov 5, 2014	5.86	5.86	5.71	5.73
3087	NYSE	BBD	Tue, Nov 4, 2014	5.76	5.87	5.68	5.77
3086	NYSE	BBD	Mon, Nov 3, 2014	5.77	5.82	5.65	5.76
3085	NYSE	BBD	Fri, Oct 31, 2014	5.84	5.95	5.78	5.87
3084	NYSE	BBD	Thu, Oct 30, 2014	5.80	5.94	5.74	5.88
3083	NYSE	BBD	Wed, Oct 29, 2014	5.67	5.69	5.34	5.38
3082	NYSE	BBD	Tue, Oct 28, 2014	5.39	5.58	5.34	5.52
3081	NYSE	BBD	Mon, Oct 27, 2014	4.89	5.23	4.86	5.21
3080	NYSE	BBD	Fri, Oct 24, 2014	5.31	5.53	5.25	5.39
3079	NYSE	BBD	Thu, Oct 23, 2014	5.28	5.39	5.11	5.19
3078	NYSE	BBD	Wed, Oct 22, 2014	5.57	5.70	5.44	5.49
3077	NYSE	BBD	Tue, Oct 21, 2014	5.48	5.57	5.40	5.53
3076	NYSE	BBD	Mon, Oct 20, 2014	5.89	5.99	5.83	5.87
3075	NYSE	BBD	Fri, Oct 17, 2014	5.87	6.08	5.81	6.05
3074	NYSE	BBD	Thu, Oct 16, 2014	5.77	5.94	5.71	5.75
3073	NYSE	BBD	Wed, Oct 15, 2014	6.19	6.22	5.83	6.02
3072	NYSE	BBD	Tue, Oct 14, 2014	6.31	6.53	6.28	6.48
3071	NYSE	BBD	Mon, Oct 13, 2014	6.19	6.52	6.19	6.42
3070	NYSE	BBD	Fri, Oct 10, 2014	6.12	6.12	5.88	5.89
3069	NYSE	BBD	Thu, Oct 9, 2014	6.22	6.35	6.15	6.24
3068	NYSE	BBD	Wed, Oct 8, 2014	6.26	6.26	5.94	6.16
3067	NYSE	BBD	Tue, Oct 7, 2014	6.28	6.34	6.12	6.16
3066	NYSE	BBD	Mon, Oct 6, 2014	6.35	6.36	6.11	6.12
3065	NYSE	BBD	Fri, Oct 3, 2014	5.45	5.63	5.41	5.55
3064	NYSE	BBD	Thu, Oct 2, 2014	5.44	5.54	5.28	5.46
3063	NYSE	BBD	Wed, Oct 1, 2014	5.41	5.50	5.28	5.31
3062	NYSE	BBD	Tue, Sep 30, 2014	5.50	5.64	5.41	5.59
3061	NYSE	BBD	Mon, Sep 29, 2014	5.72	5.86	5.67	5.70
3060	NYSE	BBD	Fri, Sep 26, 2014	5.96	6.25	5.95	6.22
3059	NYSE	BBD	Thu, Sep 25, 2014	6.06	6.10	5.92	5.93
3058	NYSE	BBD	Wed, Sep 24, 2014	6.04	6.20	5.98	6.16
3057	NYSE	BBD	Tue, Sep 23, 2014	6.12	6.26	6.02	6.08
3056	NYSE	BBD	Mon, Sep 22, 2014	6.07	6.17	6.06	6.15
3055	NYSE	BBD	Fri, Sep 19, 2014	6.42	6.42	6.24	6.26
3054	NYSE	BBD	Thu, Sep 18, 2014	6.50	6.56	6.37	6.44
3053	NYSE	BBD	Wed, Sep 17, 2014	6.70	6.70	6.55	6.55
3052	NYSE	BBD	Tue, Sep 16, 2014	6.60	6.78	6.55	6.59
3051	NYSE	BBD	Mon, Sep 15, 2014	6.16	6.37	6.15	6.37
3050	NYSE	BBD	Fri, Sep 12, 2014	6.35	6.36	6.14	6.20
3049	NYSE	BBD	Thu, Sep 11, 2014	6.54	6.60	6.47	6.50
3048	NYSE	BBD	Wed, Sep 10, 2014	6.65	6.66	6.47	6.50
3047	NYSE	BBD	Tue, Sep 9, 2014	6.81	6.88	6.68	6.72
3046	NYSE	BBD	Mon, Sep 8, 2014	7.19	7.24	6.88	6.91
3045	NYSE	BBD	Fri, Sep 5, 2014	7.05	7.15	7.01	7.13
3044	NYSE	BBD	Thu, Sep 4, 2014	7.15	7.25	6.99	7.03
3043	NYSE	BBD	Wed, Sep 3, 2014	7.27	7.32	7.15	7.26
3042	NYSE	BBD	Tue, Sep 2, 2014	7.05	7.28	6.97	7.26
3041	NYSE	BBD	Fri, Aug 29, 2014	7.04	7.20	6.99	7.15
3040	NYSE	BBD	Thu, Aug 28, 2014	6.94	7.00	6.88	6.98
3039	NYSE	BBD	Wed, Aug 27, 2014	6.78	6.96	6.76	6.95
3038	NYSE	BBD	Tue, Aug 26, 2014	6.65	6.75	6.60	6.72
3037	NYSE	BBD	Mon, Aug 25, 2014	6.51	6.61	6.48	6.59
3036	NYSE	BBD	Fri, Aug 22, 2014	6.54	6.55	6.44	6.48
3035	NYSE	BBD	Thu, Aug 21, 2014	6.56	6.62	6.52	6.61
3034	NYSE	BBD	Wed, Aug 20, 2014	6.50	6.55	6.47	6.53
3033	NYSE	BBD	Tue, Aug 19, 2014	6.31	6.54	6.27	6.50
3032	NYSE	BBD	Mon, Aug 18, 2014	6.31	6.33	6.24	6.32
3031	NYSE	BBD	Fri, Aug 15, 2014	6.24	6.24	6.13	6.23
3030	NYSE	BBD	Thu, Aug 14, 2014	5.99	6.14	5.97	6.13
3029	NYSE	BBD	Wed, Aug 13, 2014	6.05	6.12	5.86	5.97
3028	NYSE	BBD	Tue, Aug 12, 2014	5.95	6.03	5.93	6.00
3027	NYSE	BBD	Mon, Aug 11, 2014	5.88	6.00	5.84	6.00
3026	NYSE	BBD	Fri, Aug 8, 2014	5.86	5.88	5.76	5.82
3025	NYSE	BBD	Thu, Aug 7, 2014	6.08	6.08	5.88	5.92
3024	NYSE	BBD	Wed, Aug 6, 2014	6.01	6.16	5.97	6.06
3023	NYSE	BBD	Tue, Aug 5, 2014	6.12	6.16	6.02	6.04
3022	NYSE	BBD	Mon, Aug 4, 2014	6.09	6.12	5.99	6.10
3021	NYSE	BBD	Fri, Aug 1, 2014	6.02	6.10	5.95	6.05
3020	NYSE	BBD	Thu, Jul 31, 2014	6.01	6.07	5.92	5.99
3019	NYSE	BBD	Wed, Jul 30, 2014	6.15	6.18	6.04	6.08
3018	NYSE	BBD	Tue, Jul 29, 2014	6.12	6.31	6.11	6.14
3017	NYSE	BBD	Mon, Jul 28, 2014	6.21	6.22	6.13	6.17
3016	NYSE	BBD	Fri, Jul 25, 2014	6.27	6.28	6.18	6.21
3015	NYSE	BBD	Thu, Jul 24, 2014	6.18	6.30	6.16	6.27
3014	NYSE	BBD	Wed, Jul 23, 2014	6.12	6.21	6.12	6.20
3013	NYSE	BBD	Tue, Jul 22, 2014	6.22	6.25	6.16	6.24
3012	NYSE	BBD	Mon, Jul 21, 2014	6.12	6.24	6.09	6.21
3011	NYSE	BBD	Fri, Jul 18, 2014	6.02	6.17	6.00	6.11
3010	NYSE	BBD	Thu, Jul 17, 2014	5.88	5.96	5.76	5.79
3009	NYSE	BBD	Wed, Jul 16, 2014	6.04	6.08	5.84	5.90
3008	NYSE	BBD	Tue, Jul 15, 2014	6.06	6.12	6.01	6.09
3007	NYSE	BBD	Mon, Jul 14, 2014	5.91	6.08	5.90	6.08
3006	NYSE	BBD	Fri, Jul 11, 2014	5.78	5.85	5.72	5.83
3005	NYSE	BBD	Thu, Jul 10, 2014	5.70	5.82	5.63	5.79
3004	NYSE	BBD	Wed, Jul 9, 2014	5.64	5.89	5.63	5.72
3003	NYSE	BBD	Tue, Jul 8, 2014	5.73	5.73	5.64	5.65
3002	NYSE	BBD	Mon, Jul 7, 2014	5.70	5.72	5.64	5.68
3001	NYSE	BBD	Thu, Jul 3, 2014	5.58	5.74	5.58	5.73
3000	NYSE	BBD	Wed, Jul 2, 2014	5.69	5.72	5.58	5.60
2999	NYSE	BBD	Tue, Jul 1, 2014	5.71	5.80	5.67	5.71
2998	NYSE	BBD	Mon, Jun 30, 2014	5.78	5.80	5.66	5.69
2997	NYSE	BBD	Fri, Jun 27, 2014	5.84	5.88	5.73	5.78
2996	NYSE	BBD	Thu, Jun 26, 2014	5.87	5.88	5.78	5.84
2995	NYSE	BBD	Wed, Jun 25, 2014	6.08	6.09	5.84	5.85
2994	NYSE	BBD	Tue, Jun 24, 2014	5.99	6.12	5.98	6.06
2993	NYSE	BBD	Mon, Jun 23, 2014	6.01	6.04	5.92	6.02
2992	NYSE	BBD	Fri, Jun 20, 2014	5.97	6.04	5.93	6.03
2991	NYSE	BBD	Thu, Jun 19, 2014	5.99	6.09	5.94	5.98
2990	NYSE	BBD	Wed, Jun 18, 2014	5.86	6.02	5.78	6.02
2989	NYSE	BBD	Tue, Jun 17, 2014	5.92	5.92	5.82	5.86
2988	NYSE	BBD	Mon, Jun 16, 2014	5.99	6.01	5.93	5.99
2987	NYSE	BBD	Fri, Jun 13, 2014	6.00	6.03	5.97	6.01
2986	NYSE	BBD	Thu, Jun 12, 2014	6.02	6.04	5.96	5.99
2985	NYSE	BBD	Wed, Jun 11, 2014	5.97	6.05	5.92	6.03
2984	NYSE	BBD	Tue, Jun 10, 2014	5.85	5.92	5.76	5.88
2983	NYSE	BBD	Mon, Jun 9, 2014	5.66	5.88	5.63	5.84
2982	NYSE	BBD	Fri, Jun 6, 2014	5.59	5.65	5.54	5.63
2981	NYSE	BBD	Thu, Jun 5, 2014	5.43	5.44	5.36	5.37
2980	NYSE	BBD	Wed, Jun 4, 2014	5.41	5.41	5.33	5.34
2979	NYSE	BBD	Tue, Jun 3, 2014	5.41	5.43	5.38	5.42
2978	NYSE	BBD	Mon, Jun 2, 2014	5.45	5.47	5.37	5.40
2977	NYSE	BBD	Fri, May 30, 2014	5.61	5.61	5.46	5.47
2976	NYSE	BBD	Thu, May 29, 2014	5.73	5.76	5.62	5.66
2975	NYSE	BBD	Wed, May 28, 2014	5.67	5.76	5.61	5.72
2974	NYSE	BBD	Tue, May 27, 2014	5.82	5.86	5.62	5.63
2973	NYSE	BBD	Fri, May 23, 2014	5.87	5.90	5.73	5.79
2972	NYSE	BBD	Thu, May 22, 2014	5.87	5.88	5.77	5.87
2971	NYSE	BBD	Wed, May 21, 2014	6.01	6.07	5.89	5.90
2970	NYSE	BBD	Tue, May 20, 2014	6.13	6.18	5.97	6.01
2969	NYSE	BBD	Mon, May 19, 2014	6.17	6.18	6.11	6.14
2968	NYSE	BBD	Fri, May 16, 2014	6.23	6.23	6.17	6.22
2967	NYSE	BBD	Thu, May 15, 2014	6.23	6.23	6.08	6.14
2966	NYSE	BBD	Wed, May 14, 2014	6.14	6.26	6.11	6.24
2965	NYSE	BBD	Tue, May 13, 2014	6.14	6.20	6.09	6.15
2964	NYSE	BBD	Mon, May 12, 2014	6.11	6.16	6.11	6.16
2963	NYSE	BBD	Fri, May 9, 2014	6.11	6.15	6.06	6.07
2962	NYSE	BBD	Thu, May 8, 2014	6.19	6.23	6.11	6.14
2961	NYSE	BBD	Wed, May 7, 2014	6.05	6.19	6.01	6.17
2960	NYSE	BBD	Tue, May 6, 2014	5.96	6.08	5.90	6.07
2959	NYSE	BBD	Mon, May 5, 2014	5.96	6.03	5.93	5.99
2958	NYSE	BBD	Fri, May 2, 2014	5.82	6.05	5.79	6.00
2957	NYSE	BBD	Thu, May 1, 2014	5.86	5.87	5.73	5.80
2956	NYSE	BBD	Wed, Apr 30, 2014	5.86	5.89	5.77	5.83
2955	NYSE	BBD	Tue, Apr 29, 2014	5.94	6.07	5.87	5.88
2954	NYSE	BBD	Mon, Apr 28, 2014	5.82	5.88	5.77	5.87
2953	NYSE	BBD	Fri, Apr 25, 2014	5.88	5.91	5.82	5.84
2952	NYSE	BBD	Thu, Apr 24, 2014	5.89	5.94	5.83	5.93
2951	NYSE	BBD	Wed, Apr 23, 2014	5.79	5.83	5.73	5.82
2950	NYSE	BBD	Tue, Apr 22, 2014	5.78	5.84	5.73	5.81
2949	NYSE	BBD	Mon, Apr 21, 2014	5.83	5.88	5.78	5.83
2948	NYSE	BBD	Thu, Apr 17, 2014	5.69	5.86	5.63	5.85
2947	NYSE	BBD	Wed, Apr 16, 2014	5.73	5.79	5.68	5.73
2946	NYSE	BBD	Tue, Apr 15, 2014	5.74	5.75	5.53	5.69
2945	NYSE	BBD	Mon, Apr 14, 2014	5.82	5.88	5.76	5.78
2944	NYSE	BBD	Fri, Apr 11, 2014	5.67	5.91	5.64	5.84
2943	NYSE	BBD	Thu, Apr 10, 2014	5.76	5.82	5.69	5.73
2942	NYSE	BBD	Wed, Apr 9, 2014	5.66	5.78	5.62	5.72
2941	NYSE	BBD	Tue, Apr 8, 2014	6.01	6.14	5.75	5.76
2940	NYSE	BBD	Mon, Apr 7, 2014	5.58	5.85	5.57	5.83
2939	NYSE	BBD	Fri, Apr 4, 2014	5.68	5.74	5.52	5.54
2938	NYSE	BBD	Thu, Apr 3, 2014	5.58	5.58	5.45	5.51
2937	NYSE	BBD	Wed, Apr 2, 2014	5.43	5.60	5.41	5.58
2936	NYSE	BBD	Tue, Apr 1, 2014	5.38	5.44	5.36	5.43
2935	NYSE	BBD	Mon, Mar 31, 2014	5.30	5.41	5.30	5.36
2934	NYSE	BBD	Fri, Mar 28, 2014	5.28	5.39	5.27	5.32
2933	NYSE	BBD	Thu, Mar 27, 2014	5.14	5.33	5.14	5.29
2932	NYSE	BBD	Wed, Mar 26, 2014	4.94	5.07	4.94	5.01
2931	NYSE	BBD	Tue, Mar 25, 2014	4.90	5.01	4.87	4.91
2930	NYSE	BBD	Mon, Mar 24, 2014	4.81	4.95	4.80	4.91
2929	NYSE	BBD	Fri, Mar 21, 2014	4.68	4.80	4.67	4.73
2928	NYSE	BBD	Thu, Mar 20, 2014	4.61	4.77	4.58	4.75
2927	NYSE	BBD	Wed, Mar 19, 2014	4.55	4.64	4.54	4.58
2926	NYSE	BBD	Tue, Mar 18, 2014	4.46	4.57	4.46	4.56
2925	NYSE	BBD	Mon, Mar 17, 2014	4.40	4.50	4.40	4.48
2924	NYSE	BBD	Fri, Mar 14, 2014	4.39	4.45	4.34	4.37
2923	NYSE	BBD	Thu, Mar 13, 2014	4.55	4.57	4.42	4.43
2922	NYSE	BBD	Wed, Mar 12, 2014	4.47	4.52	4.44	4.52
2921	NYSE	BBD	Tue, Mar 11, 2014	4.54	4.56	4.45	4.47
2920	NYSE	BBD	Mon, Mar 10, 2014	4.60	4.61	4.46	4.50
2919	NYSE	BBD	Fri, Mar 7, 2014	4.68	4.70	4.59	4.63
2918	NYSE	BBD	Thu, Mar 6, 2014	4.61	4.74	4.61	4.73
2917	NYSE	BBD	Wed, Mar 5, 2014	4.52	4.59	4.44	4.58
2916	NYSE	BBD	Tue, Mar 4, 2014	4.53	4.61	4.48	4.53
2915	NYSE	BBD	Mon, Mar 3, 2014	4.53	4.55	4.42	4.46
2914	NYSE	BBD	Fri, Feb 28, 2014	4.65	4.66	4.54	4.61
2913	NYSE	BBD	Thu, Feb 27, 2014	4.51	4.65	4.51	4.65
2912	NYSE	BBD	Wed, Feb 26, 2014	4.48	4.52	4.43	4.47
2911	NYSE	BBD	Tue, Feb 25, 2014	4.59	4.60	4.47	4.50
2910	NYSE	BBD	Mon, Feb 24, 2014	4.58	4.66	4.55	4.57
2909	NYSE	BBD	Fri, Feb 21, 2014	4.46	4.55	4.45	4.52
2908	NYSE	BBD	Thu, Feb 20, 2014	4.45	4.49	4.36	4.41
2907	NYSE	BBD	Wed, Feb 19, 2014	4.23	4.44	4.23	4.40
2906	NYSE	BBD	Tue, Feb 18, 2014	4.34	4.39	4.32	4.36
2905	NYSE	BBD	Fri, Feb 14, 2014	4.32	4.39	4.29	4.35
2904	NYSE	BBD	Thu, Feb 13, 2014	4.22	4.32	4.20	4.30
2903	NYSE	BBD	Wed, Feb 12, 2014	4.32	4.35	4.23	4.26
2902	NYSE	BBD	Tue, Feb 11, 2014	4.24	4.37	4.22	4.35
2901	NYSE	BBD	Mon, Feb 10, 2014	4.34	4.34	4.28	4.30
2900	NYSE	BBD	Fri, Feb 7, 2014	4.37	4.39	4.30	4.35
2899	NYSE	BBD	Thu, Feb 6, 2014	4.19	4.36	4.19	4.34
2898	NYSE	BBD	Wed, Feb 5, 2014	4.21	4.22	4.13	4.17
2897	NYSE	BBD	Tue, Feb 4, 2014	4.17	4.25	4.14	4.20
2896	NYSE	BBD	Mon, Feb 3, 2014	4.16	4.16	4.01	4.01
2895	NYSE	BBD	Fri, Jan 31, 2014	4.12	4.25	4.09	4.13
2894	NYSE	BBD	Thu, Jan 30, 2014	4.24	4.26	4.14	4.17
2893	NYSE	BBD	Wed, Jan 29, 2014	4.22	4.23	4.11	4.14
2892	NYSE	BBD	Tue, Jan 28, 2014	4.35	4.37	4.29	4.30
2891	NYSE	BBD	Mon, Jan 27, 2014	4.29	4.34	4.26	4.27
2890	NYSE	BBD	Fri, Jan 24, 2014	4.36	4.36	4.26	4.28
2889	NYSE	BBD	Thu, Jan 23, 2014	4.58	4.58	4.39	4.45
2888	NYSE	BBD	Wed, Jan 22, 2014	4.57	4.61	4.53	4.57
2887	NYSE	BBD	Tue, Jan 21, 2014	4.56	4.61	4.53	4.53
2886	NYSE	BBD	Fri, Jan 17, 2014	4.57	4.57	4.50	4.50
2885	NYSE	BBD	Thu, Jan 16, 2014	4.64	4.65	4.53	4.56
2884	NYSE	BBD	Wed, Jan 15, 2014	4.62	4.67	4.61	4.63
2883	NYSE	BBD	Tue, Jan 14, 2014	4.56	4.62	4.55	4.61
2882	NYSE	BBD	Mon, Jan 13, 2014	4.63	4.66	4.53	4.55
2881	NYSE	BBD	Fri, Jan 10, 2014	4.54	4.65	4.52	4.60
2880	NYSE	BBD	Thu, Jan 9, 2014	4.59	4.59	4.45	4.53
2879	NYSE	BBD	Wed, Jan 8, 2014	4.70	4.70	4.59	4.60
2878	NYSE	BBD	Tue, Jan 7, 2014	4.78	4.78	4.65	4.67
2877	NYSE	BBD	Mon, Jan 6, 2014	4.74	4.76	4.69	4.70
2876	NYSE	BBD	Fri, Jan 3, 2014	4.73	4.75	4.68	4.72
2875	NYSE	BBD	Thu, Jan 2, 2014	4.78	4.81	4.72	4.75
2874	NYSE	BBD	Tue, Dec 31, 2013	4.86	4.93	4.85	4.91
2873	NYSE	BBD	Mon, Dec 30, 2013	4.84	4.88	4.80	4.85
2872	NYSE	BBD	Fri, Dec 27, 2013	4.79	4.85	4.79	4.84
2871	NYSE	BBD	Thu, Dec 26, 2013	4.80	4.82	4.76	4.77
2870	NYSE	BBD	Tue, Dec 24, 2013	4.82	4.86	4.79	4.85
2869	NYSE	BBD	Mon, Dec 23, 2013	4.81	4.85	4.77	4.80
2868	NYSE	BBD	Fri, Dec 20, 2013	4.81	4.83	4.68	4.70
2867	NYSE	BBD	Thu, Dec 19, 2013	4.83	4.92	4.81	4.89
2866	NYSE	BBD	Wed, Dec 18, 2013	4.84	4.96	4.79	4.94
2865	NYSE	BBD	Tue, Dec 17, 2013	4.87	4.88	4.83	4.85
2864	NYSE	BBD	Mon, Dec 16, 2013	4.83	4.90	4.81	4.85
2863	NYSE	BBD	Fri, Dec 13, 2013	4.79	4.83	4.75	4.81
2862	NYSE	BBD	Thu, Dec 12, 2013	4.70	4.81	4.64	4.76
2861	NYSE	BBD	Wed, Dec 11, 2013	4.81	4.82	4.71	4.74
2860	NYSE	BBD	Tue, Dec 10, 2013	4.89	4.93	4.88	4.91
2859	NYSE	BBD	Mon, Dec 9, 2013	4.92	4.94	4.86	4.88
2858	NYSE	BBD	Fri, Dec 6, 2013	4.85	4.90	4.82	4.86
2857	NYSE	BBD	Thu, Dec 5, 2013	4.77	4.84	4.77	4.81
2856	NYSE	BBD	Wed, Dec 4, 2013	4.85	4.90	4.78	4.83
2855	NYSE	BBD	Tue, Dec 3, 2013	4.99	5.03	4.84	4.91
2854	NYSE	BBD	Mon, Dec 2, 2013	5.19	5.21	4.99	5.00
2853	NYSE	BBD	Fri, Nov 29, 2013	5.17	5.22	5.16	5.20
2852	NYSE	BBD	Wed, Nov 27, 2013	5.13	5.24	5.12	5.17
2851	NYSE	BBD	Tue, Nov 26, 2013	5.19	5.19	5.04	5.05
2850	NYSE	BBD	Mon, Nov 25, 2013	5.18	5.21	5.07	5.13
2849	NYSE	BBD	Fri, Nov 22, 2013	5.17	5.28	5.17	5.25
2848	NYSE	BBD	Thu, Nov 21, 2013	5.20	5.22	5.13	5.21
2847	NYSE	BBD	Wed, Nov 20, 2013	5.26	5.36	5.23	5.25
2846	NYSE	BBD	Tue, Nov 19, 2013	5.44	5.45	5.24	5.26
2845	NYSE	BBD	Mon, Nov 18, 2013	5.45	5.50	5.41	5.43
2844	NYSE	BBD	Fri, Nov 15, 2013	5.35	5.44	5.32	5.38
2843	NYSE	BBD	Thu, Nov 14, 2013	5.27	5.38	5.24	5.33
2842	NYSE	BBD	Wed, Nov 13, 2013	5.11	5.24	5.10	5.24
2841	NYSE	BBD	Tue, Nov 12, 2013	5.19	5.24	5.12	5.15
2840	NYSE	BBD	Mon, Nov 11, 2013	5.23	5.28	5.17	5.23
2839	NYSE	BBD	Fri, Nov 8, 2013	5.31	5.31	5.15	5.26
2838	NYSE	BBD	Thu, Nov 7, 2013	5.54	5.58	5.39	5.39
2837	NYSE	BBD	Wed, Nov 6, 2013	5.54	5.60	5.51	5.58
2836	NYSE	BBD	Tue, Nov 5, 2013	5.62	5.67	5.57	5.61
2835	NYSE	BBD	Mon, Nov 4, 2013	5.69	5.81	5.68	5.77
2834	NYSE	BBD	Fri, Nov 1, 2013	5.57	5.68	5.57	5.63
2833	NYSE	BBD	Thu, Oct 31, 2013	5.83	5.83	5.64	5.65
2832	NYSE	BBD	Wed, Oct 30, 2013	5.78	5.85	5.75	5.83
2831	NYSE	BBD	Tue, Oct 29, 2013	5.86	5.86	5.79	5.82
2830	NYSE	BBD	Mon, Oct 28, 2013	5.81	5.83	5.77	5.79
2829	NYSE	BBD	Fri, Oct 25, 2013	5.83	5.83	5.75	5.79
2828	NYSE	BBD	Thu, Oct 24, 2013	5.76	5.81	5.71	5.80
2827	NYSE	BBD	Wed, Oct 23, 2013	5.93	5.93	5.80	5.80
2826	NYSE	BBD	Tue, Oct 22, 2013	5.91	6.02	5.90	6.00
2825	NYSE	BBD	Mon, Oct 21, 2013	5.95	5.96	5.81	5.92
2824	NYSE	BBD	Fri, Oct 18, 2013	6.03	6.04	5.95	5.99
2823	NYSE	BBD	Thu, Oct 17, 2013	5.97	6.02	5.95	6.02
2822	NYSE	BBD	Wed, Oct 16, 2013	5.87	6.04	5.87	5.93
2821	NYSE	BBD	Tue, Oct 15, 2013	5.81	5.86	5.79	5.84
2820	NYSE	BBD	Mon, Oct 14, 2013	5.67	5.85	5.66	5.84
2819	NYSE	BBD	Fri, Oct 11, 2013	5.73	5.77	5.68	5.74
2818	NYSE	BBD	Thu, Oct 10, 2013	5.63	5.75	5.63	5.74
2817	NYSE	BBD	Wed, Oct 9, 2013	5.50	5.62	5.50	5.59
2816	NYSE	BBD	Tue, Oct 8, 2013	5.52	5.53	5.45	5.47
2815	NYSE	BBD	Mon, Oct 7, 2013	5.43	5.53	5.42	5.50
2814	NYSE	BBD	Fri, Oct 4, 2013	5.47	5.51	5.44	5.48
2813	NYSE	BBD	Thu, Oct 3, 2013	5.51	5.57	5.44	5.50
2812	NYSE	BBD	Wed, Oct 2, 2013	5.47	5.59	5.46	5.55
2811	NYSE	BBD	Tue, Oct 1, 2013	5.42	5.49	5.42	5.48
2810	NYSE	BBD	Mon, Sep 30, 2013	5.49	5.51	5.43	5.44
2809	NYSE	BBD	Fri, Sep 27, 2013	5.43	5.56	5.43	5.52
2808	NYSE	BBD	Thu, Sep 26, 2013	5.46	5.49	5.42	5.43
2807	NYSE	BBD	Wed, Sep 25, 2013	5.46	5.48	5.40	5.44
2806	NYSE	BBD	Tue, Sep 24, 2013	5.50	5.56	5.43	5.50
2805	NYSE	BBD	Mon, Sep 23, 2013	5.50	5.55	5.48	5.50
2804	NYSE	BBD	Fri, Sep 20, 2013	5.62	5.62	5.43	5.44
2803	NYSE	BBD	Thu, Sep 19, 2013	5.55	5.62	5.49	5.58
2802	NYSE	BBD	Wed, Sep 18, 2013	5.28	5.66	5.26	5.63
2801	NYSE	BBD	Tue, Sep 17, 2013	5.21	5.28	5.21	5.24
2800	NYSE	BBD	Mon, Sep 16, 2013	5.24	5.25	5.12	5.15
2799	NYSE	BBD	Fri, Sep 13, 2013	5.11	5.17	5.06	5.16
2798	NYSE	BBD	Thu, Sep 12, 2013	5.18	5.19	5.10	5.10
2797	NYSE	BBD	Wed, Sep 11, 2013	5.11	5.20	5.06	5.20
2796	NYSE	BBD	Tue, Sep 10, 2013	5.12	5.18	5.10	5.16
2795	NYSE	BBD	Mon, Sep 9, 2013	4.97	5.13	4.96	5.11
2794	NYSE	BBD	Fri, Sep 6, 2013	4.86	4.95	4.82	4.93
2793	NYSE	BBD	Thu, Sep 5, 2013	4.66	4.80	4.66	4.77
2792	NYSE	BBD	Wed, Sep 4, 2013	4.62	4.66	4.60	4.64
2791	NYSE	BBD	Tue, Sep 3, 2013	4.60	4.64	4.55	4.63
2790	NYSE	BBD	Fri, Aug 30, 2013	4.57	4.61	4.51	4.55
2789	NYSE	BBD	Thu, Aug 29, 2013	4.50	4.63	4.48	4.52
2788	NYSE	BBD	Wed, Aug 28, 2013	4.48	4.57	4.45	4.50
2787	NYSE	BBD	Tue, Aug 27, 2013	4.49	4.51	4.44	4.50
2786	NYSE	BBD	Mon, Aug 26, 2013	4.69	4.70	4.57	4.59
2785	NYSE	BBD	Fri, Aug 23, 2013	4.57	4.72	4.53	4.70
2784	NYSE	BBD	Thu, Aug 22, 2013	4.48	4.51	4.44	4.46
2783	NYSE	BBD	Wed, Aug 21, 2013	4.58	4.59	4.45	4.46
2782	NYSE	BBD	Tue, Aug 20, 2013	4.64	4.69	4.59	4.61
2781	NYSE	BBD	Mon, Aug 19, 2013	4.66	4.71	4.61	4.66
2780	NYSE	BBD	Fri, Aug 16, 2013	4.83	4.86	4.65	4.70
2779	NYSE	BBD	Thu, Aug 15, 2013	4.84	4.92	4.79	4.88
2778	NYSE	BBD	Wed, Aug 14, 2013	4.96	5.03	4.94	4.95
2777	NYSE	BBD	Tue, Aug 13, 2013	4.97	5.01	4.90	4.99
2776	NYSE	BBD	Mon, Aug 12, 2013	4.97	5.06	4.95	4.99
2775	NYSE	BBD	Fri, Aug 9, 2013	4.86	4.95	4.81	4.92
2774	NYSE	BBD	Thu, Aug 8, 2013	4.75	4.88	4.70	4.87
2773	NYSE	BBD	Wed, Aug 7, 2013	4.60	4.71	4.58	4.64
2772	NYSE	BBD	Tue, Aug 6, 2013	4.74	4.76	4.63	4.64
2771	NYSE	BBD	Mon, Aug 5, 2013	4.81	4.85	4.71	4.73
2770	NYSE	BBD	Fri, Aug 2, 2013	4.88	4.97	4.85	4.88
2769	NYSE	BBD	Thu, Aug 1, 2013	4.84	4.92	4.84	4.90
2768	NYSE	BBD	Wed, Jul 31, 2013	4.85	4.87	4.75	4.79
2767	NYSE	BBD	Tue, Jul 30, 2013	5.02	5.02	4.86	4.89
2766	NYSE	BBD	Mon, Jul 29, 2013	4.95	4.95	4.85	4.91
2765	NYSE	BBD	Fri, Jul 26, 2013	5.03	5.03	4.86	4.95
2764	NYSE	BBD	Thu, Jul 25, 2013	5.03	5.12	4.98	5.03
2763	NYSE	BBD	Wed, Jul 24, 2013	5.15	5.17	4.96	5.04
2762	NYSE	BBD	Tue, Jul 23, 2013	5.17	5.26	5.11	5.23
2761	NYSE	BBD	Mon, Jul 22, 2013	4.83	5.15	4.79	5.12
2760	NYSE	BBD	Fri, Jul 19, 2013	4.96	4.96	4.84	4.92
2759	NYSE	BBD	Thu, Jul 18, 2013	5.02	5.10	4.99	5.01
2758	NYSE	BBD	Wed, Jul 17, 2013	4.94	5.08	4.92	5.07
2757	NYSE	BBD	Tue, Jul 16, 2013	4.95	4.95	4.83	4.89
2756	NYSE	BBD	Mon, Jul 15, 2013	4.72	4.97	4.72	4.94
2755	NYSE	BBD	Fri, Jul 12, 2013	4.73	4.77	4.68	4.76
2754	NYSE	BBD	Thu, Jul 11, 2013	4.63	4.75	4.57	4.75
2753	NYSE	BBD	Wed, Jul 10, 2013	4.57	4.60	4.49	4.53
2752	NYSE	BBD	Tue, Jul 9, 2013	4.57	4.63	4.52	4.61
2751	NYSE	BBD	Mon, Jul 8, 2013	4.53	4.59	4.45	4.52
2750	NYSE	BBD	Fri, Jul 5, 2013	4.67	4.69	4.43	4.48
2749	NYSE	BBD	Wed, Jul 3, 2013	4.82	4.86	4.71	4.76
2748	NYSE	BBD	Tue, Jul 2, 2013	4.98	5.05	4.74	4.83
2747	NYSE	BBD	Mon, Jul 1, 2013	5.07	5.11	5.02	5.05
2746	NYSE	BBD	Fri, Jun 28, 2013	5.02	5.12	4.99	5.10
2745	NYSE	BBD	Thu, Jun 27, 2013	5.12	5.22	5.11	5.16
2744	NYSE	BBD	Wed, Jun 26, 2013	5.08	5.18	5.08	5.12
2743	NYSE	BBD	Tue, Jun 25, 2013	5.03	5.03	4.89	4.97
2742	NYSE	BBD	Mon, Jun 24, 2013	4.91	5.03	4.76	4.95
2741	NYSE	BBD	Fri, Jun 21, 2013	5.10	5.10	4.94	5.05
2740	NYSE	BBD	Thu, Jun 20, 2013	4.96	5.09	4.87	5.04
2739	NYSE	BBD	Wed, Jun 19, 2013	5.37	5.43	5.14	5.17
2738	NYSE	BBD	Tue, Jun 18, 2013	5.37	5.42	5.33	5.36
2737	NYSE	BBD	Mon, Jun 17, 2013	5.50	5.53	5.41	5.47
2736	NYSE	BBD	Fri, Jun 14, 2013	5.62	5.62	5.47	5.48
2735	NYSE	BBD	Thu, Jun 13, 2013	5.65	5.67	5.56	5.56
2734	NYSE	BBD	Wed, Jun 12, 2013	5.68	5.72	5.53	5.61
2733	NYSE	BBD	Tue, Jun 11, 2013	5.73	5.75	5.63	5.69
2732	NYSE	BBD	Mon, Jun 10, 2013	5.84	5.91	5.76	5.88
2731	NYSE	BBD	Fri, Jun 7, 2013	5.86	6.01	5.81	5.89
2730	NYSE	BBD	Thu, Jun 6, 2013	5.87	5.96	5.84	5.95
2729	NYSE	BBD	Wed, Jun 5, 2013	6.11	6.11	5.88	5.88
2728	NYSE	BBD	Tue, Jun 4, 2013	6.21	6.22	6.01	6.05
2727	NYSE	BBD	Mon, Jun 3, 2013	6.29	6.30	6.14	6.20
2726	NYSE	BBD	Fri, May 31, 2013	6.27	6.32	6.19	6.32
2725	NYSE	BBD	Thu, May 30, 2013	6.20	6.44	6.18	6.38
2724	NYSE	BBD	Wed, May 29, 2013	6.46	6.51	6.30	6.31
2723	NYSE	BBD	Tue, May 28, 2013	6.62	6.66	6.53	6.57
2722	NYSE	BBD	Fri, May 24, 2013	6.63	6.66	6.51	6.57
2721	NYSE	BBD	Thu, May 23, 2013	6.64	6.69	6.57	6.65
2720	NYSE	BBD	Wed, May 22, 2013	6.74	6.86	6.69	6.70
2719	NYSE	BBD	Tue, May 21, 2013	6.74	6.76	6.64	6.74
2718	NYSE	BBD	Mon, May 20, 2013	6.66	6.73	6.63	6.73
2717	NYSE	BBD	Fri, May 17, 2013	6.51	6.61	6.51	6.61
2716	NYSE	BBD	Thu, May 16, 2013	6.50	6.57	6.48	6.50
2715	NYSE	BBD	Wed, May 15, 2013	6.46	6.56	6.45	6.50
2714	NYSE	BBD	Tue, May 14, 2013	6.46	6.53	6.41	6.44
2713	NYSE	BBD	Mon, May 13, 2013	6.54	6.54	6.42	6.48
2712	NYSE	BBD	Fri, May 10, 2013	6.56	6.57	6.48	6.50
2711	NYSE	BBD	Thu, May 9, 2013	6.66	6.70	6.49	6.52
2710	NYSE	BBD	Wed, May 8, 2013	6.65	6.70	6.60	6.62
2709	NYSE	BBD	Tue, May 7, 2013	6.40	6.59	6.39	6.55
2708	NYSE	BBD	Mon, May 6, 2013	6.44	6.44	6.33	6.37
2707	NYSE	BBD	Fri, May 3, 2013	6.50	6.56	6.48	6.48
2706	NYSE	BBD	Thu, May 2, 2013	6.57	6.60	6.42	6.46
2705	NYSE	BBD	Wed, May 1, 2013	6.50	6.52	6.42	6.46
2704	NYSE	BBD	Tue, Apr 30, 2013	6.28	6.52	6.25	6.50
2703	NYSE	BBD	Mon, Apr 29, 2013	6.30	6.33	6.22	6.30
2702	NYSE	BBD	Fri, Apr 26, 2013	6.42	6.46	6.21	6.24
2701	NYSE	BBD	Thu, Apr 25, 2013	6.39	6.44	6.33	6.42
2700	NYSE	BBD	Wed, Apr 24, 2013	6.39	6.47	6.39	6.41
2699	NYSE	BBD	Tue, Apr 23, 2013	6.34	6.42	6.31	6.35
2698	NYSE	BBD	Mon, Apr 22, 2013	6.39	6.39	6.26	6.28
2697	NYSE	BBD	Fri, Apr 19, 2013	6.24	6.36	6.19	6.35
2696	NYSE	BBD	Thu, Apr 18, 2013	6.42	6.42	6.22	6.28
2695	NYSE	BBD	Wed, Apr 17, 2013	6.58	6.59	6.37	6.43
2694	NYSE	BBD	Tue, Apr 16, 2013	6.65	6.73	6.62	6.69
2693	NYSE	BBD	Mon, Apr 15, 2013	6.76	6.77	6.59	6.59
2692	NYSE	BBD	Fri, Apr 12, 2013	6.86	6.90	6.79	6.83
2691	NYSE	BBD	Thu, Apr 11, 2013	6.93	6.93	6.81	6.84
2690	NYSE	BBD	Wed, Apr 10, 2013	6.74	6.97	6.73	6.88
2689	NYSE	BBD	Tue, Apr 9, 2013	6.62	6.75	6.57	6.69
2688	NYSE	BBD	Mon, Apr 8, 2013	6.58	6.58	6.46	6.53
2687	NYSE	BBD	Fri, Apr 5, 2013	6.47	6.62	6.39	6.59
2686	NYSE	BBD	Thu, Apr 4, 2013	6.55	6.57	6.46	6.49
2685	NYSE	BBD	Wed, Apr 3, 2013	6.51	6.57	6.50	6.53
2684	NYSE	BBD	Tue, Apr 2, 2013	6.62	6.63	6.51	6.55
2683	NYSE	BBD	Mon, Apr 1, 2013	6.64	6.73	6.59	6.61
2682	NYSE	BBD	Thu, Mar 28, 2013	6.57	6.67	6.56	6.67
2681	NYSE	BBD	Wed, Mar 27, 2013	6.37	6.53	6.34	6.53
2680	NYSE	BBD	Tue, Mar 26, 2013	6.37	6.45	6.36	6.39
2679	NYSE	BBD	Mon, Mar 25, 2013	6.36	6.44	6.30	6.33
2678	NYSE	BBD	Fri, Mar 22, 2013	6.39	6.40	6.31	6.38
2677	NYSE	BBD	Thu, Mar 21, 2013	6.46	6.47	6.36	6.36
2676	NYSE	BBD	Wed, Mar 20, 2013	6.53	6.55	6.46	6.49
2675	NYSE	BBD	Tue, Mar 19, 2013	6.61	6.62	6.44	6.48
2674	NYSE	BBD	Mon, Mar 18, 2013	6.58	6.63	6.54	6.56
2673	NYSE	BBD	Fri, Mar 15, 2013	6.67	6.69	6.57	6.64
2672	NYSE	BBD	Thu, Mar 14, 2013	6.70	6.72	6.56	6.64
2671	NYSE	BBD	Wed, Mar 13, 2013	6.74	6.76	6.67	6.70
2670	NYSE	BBD	Tue, Mar 12, 2013	6.79	6.80	6.67	6.73
2669	NYSE	BBD	Mon, Mar 11, 2013	6.82	6.82	6.69	6.81
2668	NYSE	BBD	Fri, Mar 8, 2013	6.67	6.83	6.63	6.80
2667	NYSE	BBD	Thu, Mar 7, 2013	6.58	6.72	6.57	6.66
2666	NYSE	BBD	Wed, Mar 6, 2013	6.59	6.62	6.52	6.57
2665	NYSE	BBD	Tue, Mar 5, 2013	6.57	6.69	6.57	6.61
2664	NYSE	BBD	Mon, Mar 4, 2013	6.40	6.57	6.38	6.57
2663	NYSE	BBD	Fri, Mar 1, 2013	6.37	6.45	6.34	6.45
2662	NYSE	BBD	Thu, Feb 28, 2013	6.35	6.42	6.31	6.40
2661	NYSE	BBD	Wed, Feb 27, 2013	6.18	6.34	6.16	6.33
2660	NYSE	BBD	Tue, Feb 26, 2013	6.31	6.38	6.14	6.28
2659	NYSE	BBD	Mon, Feb 25, 2013	6.48	6.52	6.33	6.34
2658	NYSE	BBD	Fri, Feb 22, 2013	6.40	6.47	6.34	6.45
2657	NYSE	BBD	Thu, Feb 21, 2013	6.39	6.41	6.27	6.31
2656	NYSE	BBD	Wed, Feb 20, 2013	6.59	6.60	6.37	6.44
2655	NYSE	BBD	Tue, Feb 19, 2013	6.66	6.68	6.59	6.60
2654	NYSE	BBD	Fri, Feb 15, 2013	6.45	6.61	6.44	6.56
2653	NYSE	BBD	Thu, Feb 14, 2013	6.34	6.40	6.30	6.40
2652	NYSE	BBD	Wed, Feb 13, 2013	6.46	6.50	6.41	6.45
2651	NYSE	BBD	Tue, Feb 12, 2013	6.45	6.50	6.43	6.45
2650	NYSE	BBD	Mon, Feb 11, 2013	6.40	6.44	6.38	6.41
2649	NYSE	BBD	Fri, Feb 8, 2013	6.35	6.46	6.33	6.44
2648	NYSE	BBD	Thu, Feb 7, 2013	6.38	6.39	6.26	6.33
2647	NYSE	BBD	Wed, Feb 6, 2013	6.38	6.38	6.25	6.34
2646	NYSE	BBD	Tue, Feb 5, 2013	6.50	6.52	6.34	6.42
2645	NYSE	BBD	Mon, Feb 4, 2013	6.43	6.43	6.35	6.41
2644	NYSE	BBD	Fri, Feb 1, 2013	6.56	6.58	6.48	6.53
2643	NYSE	BBD	Thu, Jan 31, 2013	6.48	6.57	6.46	6.55
2642	NYSE	BBD	Wed, Jan 30, 2013	6.46	6.52	6.40	6.46
2641	NYSE	BBD	Tue, Jan 29, 2013	6.51	6.53	6.45	6.51
2640	NYSE	BBD	Mon, Jan 28, 2013	6.62	6.63	6.49	6.52
2639	NYSE	BBD	Fri, Jan 25, 2013	6.63	6.71	6.60	6.71
2638	NYSE	BBD	Thu, Jan 24, 2013	6.61	6.70	6.58	6.64
2637	NYSE	BBD	Wed, Jan 23, 2013	6.64	6.65	6.60	6.63
2636	NYSE	BBD	Tue, Jan 22, 2013	6.61	6.72	6.61	6.71
2635	NYSE	BBD	Fri, Jan 18, 2013	6.61	6.69	6.60	6.68
2634	NYSE	BBD	Thu, Jan 17, 2013	6.61	6.68	6.60	6.65
2633	NYSE	BBD	Wed, Jan 16, 2013	6.47	6.55	6.46	6.54
2632	NYSE	BBD	Tue, Jan 15, 2013	6.57	6.58	6.52	6.55
2631	NYSE	BBD	Mon, Jan 14, 2013	6.65	6.68	6.61	6.65
2630	NYSE	BBD	Fri, Jan 11, 2013	6.51	6.55	6.47	6.54
2629	NYSE	BBD	Thu, Jan 10, 2013	6.60	6.61	6.51	6.57
2628	NYSE	BBD	Wed, Jan 9, 2013	6.57	6.66	6.56	6.64
2627	NYSE	BBD	Tue, Jan 8, 2013	6.53	6.60	6.51	6.55
2626	NYSE	BBD	Mon, Jan 7, 2013	6.52	6.57	6.50	6.55
2625	NYSE	BBD	Fri, Jan 4, 2013	6.51	6.57	6.42	6.55
2624	NYSE	BBD	Thu, Jan 3, 2013	6.40	6.67	6.39	6.62
2623	NYSE	BBD	Wed, Jan 2, 2013	6.28	6.35	6.27	6.33
2622	NYSE	BBD	Mon, Dec 31, 2012	6.11	6.19	6.08	6.19
2621	NYSE	BBD	Fri, Dec 28, 2012	6.10	6.18	6.08	6.12
2620	NYSE	BBD	Thu, Dec 27, 2012	6.16	6.19	6.07	6.16
2619	NYSE	BBD	Wed, Dec 26, 2012	6.21	6.24	6.15	6.17
2618	NYSE	BBD	Mon, Dec 24, 2012	6.29	6.34	6.25	6.29
2617	NYSE	BBD	Fri, Dec 21, 2012	6.21	6.32	6.21	6.30
2616	NYSE	BBD	Thu, Dec 20, 2012	6.29	6.31	6.25	6.31
2615	NYSE	BBD	Wed, Dec 19, 2012	6.19	6.34	6.15	6.30
2614	NYSE	BBD	Tue, Dec 18, 2012	6.09	6.15	6.04	6.15
2613	NYSE	BBD	Mon, Dec 17, 2012	6.14	6.20	6.09	6.14
2612	NYSE	BBD	Fri, Dec 14, 2012	6.13	6.16	6.09	6.15
2611	NYSE	BBD	Thu, Dec 13, 2012	6.17	6.24	6.12	6.14
2610	NYSE	BBD	Wed, Dec 12, 2012	6.12	6.17	6.08	6.12
2609	NYSE	BBD	Tue, Dec 11, 2012	6.05	6.14	6.04	6.12
2608	NYSE	BBD	Mon, Dec 10, 2012	6.01	6.11	6.00	6.08
2607	NYSE	BBD	Fri, Dec 7, 2012	6.05	6.08	5.94	6.02
2606	NYSE	BBD	Thu, Dec 6, 2012	6.03	6.08	5.96	6.04
2605	NYSE	BBD	Wed, Dec 5, 2012	5.97	6.18	5.95	6.10
2604	NYSE	BBD	Tue, Dec 4, 2012	5.97	5.98	5.87	5.94
2603	NYSE	BBD	Mon, Dec 3, 2012	6.05	6.09	5.94	5.94
2602	NYSE	BBD	Fri, Nov 30, 2012	5.88	6.02	5.82	6.00
2601	NYSE	BBD	Thu, Nov 29, 2012	5.74	5.86	5.74	5.80
2600	NYSE	BBD	Wed, Nov 28, 2012	5.76	5.79	5.69	5.77
2599	NYSE	BBD	Tue, Nov 27, 2012	5.90	5.93	5.79	5.81
2598	NYSE	BBD	Mon, Nov 26, 2012	5.93	5.94	5.86	5.89
2597	NYSE	BBD	Fri, Nov 23, 2012	5.91	5.96	5.89	5.94
2596	NYSE	BBD	Wed, Nov 21, 2012	5.79	5.83	5.76	5.83
2595	NYSE	BBD	Tue, Nov 20, 2012	5.77	5.85	5.71	5.82
2594	NYSE	BBD	Mon, Nov 19, 2012	5.65	5.79	5.65	5.79
2593	NYSE	BBD	Fri, Nov 16, 2012	5.68	5.69	5.57	5.58
2592	NYSE	BBD	Thu, Nov 15, 2012	5.59	5.66	5.52	5.62
2591	NYSE	BBD	Wed, Nov 14, 2012	5.56	5.59	5.49	5.51
2590	NYSE	BBD	Tue, Nov 13, 2012	5.52	5.65	5.48	5.59
2589	NYSE	BBD	Mon, Nov 12, 2012	5.57	5.59	5.53	5.58
2588	NYSE	BBD	Fri, Nov 9, 2012	5.57	5.63	5.54	5.58
2587	NYSE	BBD	Thu, Nov 8, 2012	5.73	5.81	5.60	5.62
2586	NYSE	BBD	Wed, Nov 7, 2012	5.83	5.83	5.71	5.72
2585	NYSE	BBD	Tue, Nov 6, 2012	5.85	5.93	5.84	5.85
2584	NYSE	BBD	Mon, Nov 5, 2012	5.78	5.84	5.76	5.82
2583	NYSE	BBD	Fri, Nov 2, 2012	6.06	6.13	5.80	5.83
2582	NYSE	BBD	Thu, Nov 1, 2012	5.64	5.83	5.64	5.80
2581	NYSE	BBD	Wed, Oct 31, 2012	5.63	5.65	5.55	5.58
2580	NYSE	BBD	Fri, Oct 26, 2012	5.66	5.68	5.58	5.59
2579	NYSE	BBD	Thu, Oct 25, 2012	5.64	5.71	5.61	5.68
2578	NYSE	BBD	Wed, Oct 24, 2012	5.52	5.60	5.48	5.56
2577	NYSE	BBD	Tue, Oct 23, 2012	5.50	5.52	5.47	5.48
2576	NYSE	BBD	Mon, Oct 22, 2012	5.60	5.67	5.56	5.63
2575	NYSE	BBD	Fri, Oct 19, 2012	5.70	5.71	5.62	5.66
2574	NYSE	BBD	Thu, Oct 18, 2012	5.68	5.71	5.61	5.70
2573	NYSE	BBD	Wed, Oct 17, 2012	5.61	5.66	5.56	5.63
2572	NYSE	BBD	Tue, Oct 16, 2012	5.55	5.61	5.54	5.59
2571	NYSE	BBD	Mon, Oct 15, 2012	5.53	5.55	5.48	5.53
2570	NYSE	BBD	Fri, Oct 12, 2012	5.50	5.56	5.45	5.47
2569	NYSE	BBD	Thu, Oct 11, 2012	5.45	5.55	5.45	5.51
2568	NYSE	BBD	Wed, Oct 10, 2012	5.53	5.54	5.40	5.43
2567	NYSE	BBD	Tue, Oct 9, 2012	5.58	5.59	5.45	5.49
2566	NYSE	BBD	Mon, Oct 8, 2012	5.62	5.69	5.56	5.67
2565	NYSE	BBD	Fri, Oct 5, 2012	5.78	5.82	5.64	5.68
2564	NYSE	BBD	Thu, Oct 4, 2012	5.69	5.74	5.61	5.74
2563	NYSE	BBD	Wed, Oct 3, 2012	5.77	5.78	5.68	5.70
2562	NYSE	BBD	Tue, Oct 2, 2012	5.89	5.90	5.81	5.83
2561	NYSE	BBD	Mon, Oct 1, 2012	5.69	5.86	5.69	5.81
2560	NYSE	BBD	Fri, Sep 28, 2012	5.62	5.73	5.60	5.73
2559	NYSE	BBD	Thu, Sep 27, 2012	5.74	5.84	5.68	5.82
2558	NYSE	BBD	Wed, Sep 26, 2012	5.77	5.79	5.66	5.71
2557	NYSE	BBD	Tue, Sep 25, 2012	6.04	6.05	5.77	5.77
2556	NYSE	BBD	Mon, Sep 24, 2012	6.26	6.30	6.18	6.20
2555	NYSE	BBD	Fri, Sep 21, 2012	6.29	6.34	6.23	6.25
2554	NYSE	BBD	Thu, Sep 20, 2012	6.19	6.23	6.15	6.21
2553	NYSE	BBD	Wed, Sep 19, 2012	6.23	6.30	6.19	6.23
2552	NYSE	BBD	Tue, Sep 18, 2012	6.28	6.29	6.20	6.23
2551	NYSE	BBD	Mon, Sep 17, 2012	6.34	6.36	6.25	6.28
2550	NYSE	BBD	Fri, Sep 14, 2012	6.27	6.41	6.26	6.32
2549	NYSE	BBD	Thu, Sep 13, 2012	5.99	6.26	5.97	6.25
2548	NYSE	BBD	Wed, Sep 12, 2012	6.02	6.09	6.00	6.04
2547	NYSE	BBD	Tue, Sep 11, 2012	5.98	6.02	5.97	5.99
2546	NYSE	BBD	Mon, Sep 10, 2012	6.02	6.04	5.92	5.93
2545	NYSE	BBD	Fri, Sep 7, 2012	5.97	6.18	5.97	6.11
2544	NYSE	BBD	Thu, Sep 6, 2012	5.87	5.95	5.86	5.92
2543	NYSE	BBD	Wed, Sep 5, 2012	5.77	5.86	5.74	5.83
2542	NYSE	BBD	Tue, Sep 4, 2012	5.84	5.85	5.75	5.79
2541	NYSE	BBD	Fri, Aug 31, 2012	5.87	5.91	5.81	5.85
2540	NYSE	BBD	Thu, Aug 30, 2012	5.80	5.87	5.79	5.87
2539	NYSE	BBD	Wed, Aug 29, 2012	5.94	5.97	5.84	5.87
2538	NYSE	BBD	Tue, Aug 28, 2012	5.89	5.98	5.86	5.96
2537	NYSE	BBD	Mon, Aug 27, 2012	5.96	5.98	5.91	5.93
2536	NYSE	BBD	Fri, Aug 24, 2012	5.95	6.04	5.93	6.00
2535	NYSE	BBD	Thu, Aug 23, 2012	6.05	6.05	5.94	6.01
2534	NYSE	BBD	Wed, Aug 22, 2012	6.08	6.10	6.01	6.10
2533	NYSE	BBD	Tue, Aug 21, 2012	6.12	6.19	6.06	6.08
2532	NYSE	BBD	Mon, Aug 20, 2012	6.13	6.18	6.11	6.15
2531	NYSE	BBD	Fri, Aug 17, 2012	6.10	6.16	6.08	6.14
2530	NYSE	BBD	Thu, Aug 16, 2012	6.05	6.10	6.00	6.09
2529	NYSE	BBD	Wed, Aug 15, 2012	6.01	6.03	5.97	5.98
2528	NYSE	BBD	Tue, Aug 14, 2012	5.98	6.05	5.94	5.97
2527	NYSE	BBD	Mon, Aug 13, 2012	5.97	6.03	5.93	6.01
2526	NYSE	BBD	Fri, Aug 10, 2012	5.92	6.03	5.88	6.02
2525	NYSE	BBD	Thu, Aug 9, 2012	5.93	5.96	5.86	5.92
2524	NYSE	BBD	Wed, Aug 8, 2012	5.83	5.96	5.80	5.93
2523	NYSE	BBD	Tue, Aug 7, 2012	5.81	5.96	5.80	5.84
2522	NYSE	BBD	Mon, Aug 6, 2012	5.71	5.86	5.68	5.80
2521	NYSE	BBD	Fri, Aug 3, 2012	5.60	5.70	5.58	5.64
2520	NYSE	BBD	Thu, Aug 2, 2012	5.43	5.51	5.39	5.45
2519	NYSE	BBD	Wed, Aug 1, 2012	5.49	5.57	5.38	5.52
2518	NYSE	BBD	Tue, Jul 31, 2012	5.50	5.52	5.38	5.47
2517	NYSE	BBD	Mon, Jul 30, 2012	5.44	5.57	5.44	5.52
2516	NYSE	BBD	Fri, Jul 27, 2012	5.31	5.53	5.23	5.48
2515	NYSE	BBD	Thu, Jul 26, 2012	5.23	5.24	5.14	5.20
2514	NYSE	BBD	Wed, Jul 25, 2012	5.21	5.23	5.11	5.12
2513	NYSE	BBD	Tue, Jul 24, 2012	5.12	5.15	4.99	5.10
2512	NYSE	BBD	Mon, Jul 23, 2012	5.13	5.14	4.97	5.07
2511	NYSE	BBD	Fri, Jul 20, 2012	5.37	5.42	5.36	5.38
2510	NYSE	BBD	Thu, Jul 19, 2012	5.38	5.46	5.37	5.43
2509	NYSE	BBD	Wed, Jul 18, 2012	5.22	5.36	5.21	5.33
2508	NYSE	BBD	Tue, Jul 17, 2012	5.24	5.27	5.21	5.26
2507	NYSE	BBD	Mon, Jul 16, 2012	5.23	5.27	5.19	5.23
2506	NYSE	BBD	Fri, Jul 13, 2012	5.21	5.26	5.19	5.24
2505	NYSE	BBD	Thu, Jul 12, 2012	5.17	5.20	5.11	5.16
2504	NYSE	BBD	Wed, Jul 11, 2012	5.31	5.36	5.22	5.29
2503	NYSE	BBD	Tue, Jul 10, 2012	5.43	5.45	5.26	5.31
2502	NYSE	BBD	Mon, Jul 9, 2012	5.34	5.38	5.30	5.36
2501	NYSE	BBD	Fri, Jul 6, 2012	5.30	5.38	5.27	5.38
2500	NYSE	BBD	Thu, Jul 5, 2012	5.41	5.50	5.33	5.45
2499	NYSE	BBD	Tue, Jul 3, 2012	5.45	5.53	5.42	5.50
2498	NYSE	BBD	Mon, Jul 2, 2012	5.32	5.42	5.30	5.39
2497	NYSE	BBD	Fri, Jun 29, 2012	5.26	5.36	5.23	5.30
2496	NYSE	BBD	Thu, Jun 28, 2012	5.02	5.05	4.93	5.04
2495	NYSE	BBD	Wed, Jun 27, 2012	5.05	5.17	5.01	5.14
2494	NYSE	BBD	Tue, Jun 26, 2012	5.07	5.09	4.99	5.04
2493	NYSE	BBD	Mon, Jun 25, 2012	5.15	5.16	5.05	5.06
2492	NYSE	BBD	Fri, Jun 22, 2012	5.32	5.32	5.15	5.24
2491	NYSE	BBD	Thu, Jun 21, 2012	5.42	5.44	5.28	5.30
2490	NYSE	BBD	Wed, Jun 20, 2012	5.48	5.51	5.35	5.48
2489	NYSE	BBD	Tue, Jun 19, 2012	5.46	5.57	5.44	5.56
2488	NYSE	BBD	Mon, Jun 18, 2012	5.37	5.48	5.36	5.42
2487	NYSE	BBD	Fri, Jun 15, 2012	5.41	5.49	5.38	5.48
2486	NYSE	BBD	Thu, Jun 14, 2012	5.32	5.40	5.26	5.38
2485	NYSE	BBD	Wed, Jun 13, 2012	5.28	5.40	5.27	5.31
2484	NYSE	BBD	Tue, Jun 12, 2012	5.28	5.34	5.26	5.32
2483	NYSE	BBD	Mon, Jun 11, 2012	5.35	5.35	5.25	5.26
2482	NYSE	BBD	Fri, Jun 8, 2012	5.27	5.28	5.20	5.26
2481	NYSE	BBD	Thu, Jun 7, 2012	5.35	5.45	5.34	5.35
2480	NYSE	BBD	Wed, Jun 6, 2012	5.06	5.29	5.04	5.29
2479	NYSE	BBD	Tue, Jun 5, 2012	5.16	5.19	5.02	5.08
2478	NYSE	BBD	Mon, Jun 4, 2012	5.12	5.21	5.07	5.11
2477	NYSE	BBD	Fri, Jun 1, 2012	5.13	5.25	5.12	5.15
2476	NYSE	BBD	Thu, May 31, 2012	5.11	5.25	5.09	5.22
2475	NYSE	BBD	Wed, May 30, 2012	5.00	5.17	5.00	5.15
2474	NYSE	BBD	Tue, May 29, 2012	5.14	5.18	5.10	5.17
2473	NYSE	BBD	Fri, May 25, 2012	5.05	5.17	5.01	5.11
2472	NYSE	BBD	Thu, May 24, 2012	4.99	5.04	4.91	4.99
2471	NYSE	BBD	Wed, May 23, 2012	4.92	4.99	4.74	4.99
2470	NYSE	BBD	Tue, May 22, 2012	5.05	5.06	4.93	4.96
2469	NYSE	BBD	Mon, May 21, 2012	4.77	5.07	4.76	5.06
2468	NYSE	BBD	Fri, May 18, 2012	4.80	4.83	4.69	4.76
2467	NYSE	BBD	Thu, May 17, 2012	4.99	4.99	4.78	4.78
2466	NYSE	BBD	Wed, May 16, 2012	5.21	5.21	4.95	5.00
2465	NYSE	BBD	Tue, May 15, 2012	5.20	5.24	5.08	5.11
2464	NYSE	BBD	Mon, May 14, 2012	5.25	5.26	5.13	5.16
2463	NYSE	BBD	Fri, May 11, 2012	5.38	5.49	5.36	5.37
2462	NYSE	BBD	Thu, May 10, 2012	5.46	5.48	5.37	5.39
2461	NYSE	BBD	Wed, May 9, 2012	5.33	5.39	5.30	5.35
2460	NYSE	BBD	Tue, May 8, 2012	5.46	5.48	5.40	5.43
2459	NYSE	BBD	Mon, May 7, 2012	5.53	5.57	5.43	5.51
2458	NYSE	BBD	Fri, May 4, 2012	5.64	5.66	5.50	5.53
2457	NYSE	BBD	Thu, May 3, 2012	5.58	5.62	5.52	5.62
2456	NYSE	BBD	Wed, May 2, 2012	5.72	5.81	5.60	5.62
2455	NYSE	BBD	Tue, May 1, 2012	5.72	5.82	5.71	5.76
2454	NYSE	BBD	Mon, Apr 30, 2012	5.71	5.72	5.67	5.71
2453	NYSE	BBD	Fri, Apr 27, 2012	5.72	5.73	5.67	5.71
2452	NYSE	BBD	Thu, Apr 26, 2012	5.61	5.70	5.59	5.67
2451	NYSE	BBD	Wed, Apr 25, 2012	5.77	5.84	5.64	5.67
2450	NYSE	BBD	Tue, Apr 24, 2012	5.82	5.87	5.78	5.81
2449	NYSE	BBD	Mon, Apr 23, 2012	5.71	5.80	5.67	5.79
2448	NYSE	BBD	Fri, Apr 20, 2012	5.85	5.89	5.81	5.81
2447	NYSE	BBD	Thu, Apr 19, 2012	5.78	5.84	5.71	5.77
2446	NYSE	BBD	Wed, Apr 18, 2012	5.77	5.85	5.73	5.80
2445	NYSE	BBD	Tue, Apr 17, 2012	5.95	5.97	5.86	5.90
2444	NYSE	BBD	Mon, Apr 16, 2012	5.99	6.00	5.87	5.93
2443	NYSE	BBD	Fri, Apr 13, 2012	6.06	6.07	5.92	5.94
2442	NYSE	BBD	Thu, Apr 12, 2012	6.03	6.14	6.01	6.12
2441	NYSE	BBD	Wed, Apr 11, 2012	6.02	6.08	5.97	5.99
2440	NYSE	BBD	Tue, Apr 10, 2012	6.00	6.02	5.82	5.92
2439	NYSE	BBD	Mon, Apr 9, 2012	5.92	5.99	5.92	5.98
2438	NYSE	BBD	Thu, Apr 5, 2012	5.99	6.08	5.94	6.01
2437	NYSE	BBD	Wed, Apr 4, 2012	6.14	6.14	6.02	6.02
2436	NYSE	BBD	Tue, Apr 3, 2012	6.27	6.33	6.17	6.20
2435	NYSE	BBD	Mon, Apr 2, 2012	6.21	6.30	6.19	6.27
2434	NYSE	BBD	Fri, Mar 30, 2012	6.29	6.31	6.17	6.24
2433	NYSE	BBD	Thu, Mar 29, 2012	6.23	6.28	6.15	6.27
2432	NYSE	BBD	Wed, Mar 28, 2012	6.44	6.44	6.28	6.32
2431	NYSE	BBD	Tue, Mar 27, 2012	6.48	6.55	6.44	6.45
2430	NYSE	BBD	Mon, Mar 26, 2012	6.51	6.54	6.46	6.52
2429	NYSE	BBD	Fri, Mar 23, 2012	6.36	6.46	6.32	6.44
2428	NYSE	BBD	Thu, Mar 22, 2012	6.32	6.36	6.24	6.33
2427	NYSE	BBD	Wed, Mar 21, 2012	6.36	6.40	6.30	6.36
2426	NYSE	BBD	Tue, Mar 20, 2012	6.37	6.39	6.33	6.37
2425	NYSE	BBD	Mon, Mar 19, 2012	6.51	6.57	6.46	6.47
2424	NYSE	BBD	Fri, Mar 16, 2012	6.57	6.62	6.55	6.58
2423	NYSE	BBD	Thu, Mar 15, 2012	6.45	6.56	6.43	6.55
2422	NYSE	BBD	Wed, Mar 14, 2012	6.50	6.52	6.41	6.49
2421	NYSE	BBD	Tue, Mar 13, 2012	6.42	6.57	6.41	6.56
2420	NYSE	BBD	Mon, Mar 12, 2012	6.41	6.41	6.31	6.39
2419	NYSE	BBD	Fri, Mar 9, 2012	6.46	6.55	6.44	6.50
2418	NYSE	BBD	Thu, Mar 8, 2012	6.45	6.51	6.44	6.49
2417	NYSE	BBD	Wed, Mar 7, 2012	6.28	6.38	6.26	6.36
2416	NYSE	BBD	Tue, Mar 6, 2012	6.35	6.37	6.24	6.28
2415	NYSE	BBD	Mon, Mar 5, 2012	6.58	6.59	6.46	6.49
2414	NYSE	BBD	Fri, Mar 2, 2012	6.61	6.70	6.59	6.60
2413	NYSE	BBD	Thu, Mar 1, 2012	6.54	6.66	6.53	6.61
2412	NYSE	BBD	Wed, Feb 29, 2012	6.50	6.58	6.40	6.46
2411	NYSE	BBD	Tue, Feb 28, 2012	6.42	6.49	6.38	6.47
2410	NYSE	BBD	Mon, Feb 27, 2012	6.31	6.36	6.27	6.32
2409	NYSE	BBD	Fri, Feb 24, 2012	6.37	6.41	6.33	6.38
2408	NYSE	BBD	Thu, Feb 23, 2012	6.44	6.45	6.34	6.37
2407	NYSE	BBD	Wed, Feb 22, 2012	6.55	6.57	6.41	6.47
2406	NYSE	BBD	Tue, Feb 21, 2012	6.56	6.56	6.44	6.53
2405	NYSE	BBD	Fri, Feb 17, 2012	6.44	6.47	6.40	6.46
2404	NYSE	BBD	Thu, Feb 16, 2012	6.26	6.46	6.24	6.46
2403	NYSE	BBD	Wed, Feb 15, 2012	6.45	6.47	6.31	6.35
2402	NYSE	BBD	Tue, Feb 14, 2012	6.48	6.50	6.41	6.50
2401	NYSE	BBD	Mon, Feb 13, 2012	6.51	6.54	6.48	6.54
2400	NYSE	BBD	Fri, Feb 10, 2012	6.43	6.47	6.40	6.47
2399	NYSE	BBD	Thu, Feb 9, 2012	6.58	6.61	6.49	6.55
2398	NYSE	BBD	Wed, Feb 8, 2012	6.65	6.68	6.57	6.61
2397	NYSE	BBD	Tue, Feb 7, 2012	6.61	6.66	6.51	6.62
2396	NYSE	BBD	Mon, Feb 6, 2012	6.56	6.61	6.54	6.59
2395	NYSE	BBD	Fri, Feb 3, 2012	6.57	6.63	6.54	6.62
2394	NYSE	BBD	Thu, Feb 2, 2012	6.47	6.56	6.43	6.52
2393	NYSE	BBD	Wed, Feb 1, 2012	6.38	6.52	6.35	6.50
2392	NYSE	BBD	Tue, Jan 31, 2012	6.44	6.50	6.35	6.37
2391	NYSE	BBD	Mon, Jan 30, 2012	6.59	6.63	6.50	6.62
2390	NYSE	BBD	Fri, Jan 27, 2012	6.71	6.80	6.71	6.76
2389	NYSE	BBD	Thu, Jan 26, 2012	6.76	6.80	6.64	6.72
2388	NYSE	BBD	Wed, Jan 25, 2012	6.58	6.77	6.52	6.76
2387	NYSE	BBD	Tue, Jan 24, 2012	6.45	6.63	6.43	6.62
2386	NYSE	BBD	Mon, Jan 23, 2012	6.50	6.61	6.48	6.60
2385	NYSE	BBD	Fri, Jan 20, 2012	6.54	6.57	6.49	6.57
2384	NYSE	BBD	Thu, Jan 19, 2012	6.46	6.56	6.45	6.55
2383	NYSE	BBD	Wed, Jan 18, 2012	6.30	6.49	6.29	6.49
2382	NYSE	BBD	Tue, Jan 17, 2012	6.40	6.44	6.25	6.26
2381	NYSE	BBD	Fri, Jan 13, 2012	6.24	6.29	6.19	6.26
2380	NYSE	BBD	Thu, Jan 12, 2012	6.36	6.40	6.32	6.38
2379	NYSE	BBD	Wed, Jan 11, 2012	6.26	6.35	6.25	6.34
2378	NYSE	BBD	Tue, Jan 10, 2012	6.33	6.40	6.30	6.30
2377	NYSE	BBD	Mon, Jan 9, 2012	6.14	6.22	6.11	6.21
2376	NYSE	BBD	Fri, Jan 6, 2012	6.10	6.13	6.03	6.10
2375	NYSE	BBD	Thu, Jan 5, 2012	6.01	6.09	5.90	6.08
2374	NYSE	BBD	Wed, Jan 4, 2012	6.05	6.15	6.05	6.10
2373	NYSE	BBD	Tue, Jan 3, 2012	6.06	6.11	6.02	6.07
2372	NYSE	BBD	Fri, Dec 30, 2011	5.88	5.98	5.85	5.94
2371	NYSE	BBD	Thu, Dec 29, 2011	5.81	5.87	5.81	5.87
2370	NYSE	BBD	Wed, Dec 28, 2011	5.90	5.91	5.77	5.82
2369	NYSE	BBD	Tue, Dec 27, 2011	5.93	5.96	5.90	5.96
2368	NYSE	BBD	Fri, Dec 23, 2011	6.00	6.03	5.93	5.98
2367	NYSE	BBD	Thu, Dec 22, 2011	5.91	6.02	5.89	5.98
2366	NYSE	BBD	Wed, Dec 21, 2011	5.90	5.92	5.81	5.90
2365	NYSE	BBD	Tue, Dec 20, 2011	5.88	5.98	5.85	5.88
2364	NYSE	BBD	Mon, Dec 19, 2011	5.70	5.77	5.64	5.67
2363	NYSE	BBD	Fri, Dec 16, 2011	5.75	5.78	5.64	5.70
2362	NYSE	BBD	Thu, Dec 15, 2011	5.82	5.85	5.65	5.67
2361	NYSE	BBD	Wed, Dec 14, 2011	5.84	5.85	5.72	5.74
2360	NYSE	BBD	Tue, Dec 13, 2011	5.96	5.99	5.78	5.85
2359	NYSE	BBD	Mon, Dec 12, 2011	6.03	6.04	5.93	6.04
2358	NYSE	BBD	Fri, Dec 9, 2011	6.05	6.20	6.05	6.17
2357	NYSE	BBD	Thu, Dec 8, 2011	6.07	6.15	5.97	6.01
2356	NYSE	BBD	Wed, Dec 7, 2011	6.14	6.23	6.11	6.15
2355	NYSE	BBD	Tue, Dec 6, 2011	6.14	6.24	6.05	6.17
2354	NYSE	BBD	Mon, Dec 5, 2011	6.28	6.29	6.16	6.20
2353	NYSE	BBD	Fri, Dec 2, 2011	6.19	6.23	6.03	6.11
2352	NYSE	BBD	Thu, Dec 1, 2011	6.04	6.15	5.98	6.06
2351	NYSE	BBD	Wed, Nov 30, 2011	5.91	6.04	5.80	5.88
2350	NYSE	BBD	Tue, Nov 29, 2011	5.54	5.63	5.48	5.49
2349	NYSE	BBD	Mon, Nov 28, 2011	5.56	5.59	5.50	5.54
2348	NYSE	BBD	Fri, Nov 25, 2011	5.28	5.42	5.27	5.36
2347	NYSE	BBD	Wed, Nov 23, 2011	5.47	5.50	5.32	5.35
2346	NYSE	BBD	Tue, Nov 22, 2011	5.66	5.68	5.56	5.58
2345	NYSE	BBD	Mon, Nov 21, 2011	5.76	5.78	5.63	5.69
2344	NYSE	BBD	Fri, Nov 18, 2011	6.08	6.08	5.84	5.88
2343	NYSE	BBD	Thu, Nov 17, 2011	6.27	6.28	5.98	6.06
2342	NYSE	BBD	Wed, Nov 16, 2011	6.23	6.37	6.20	6.23
2341	NYSE	BBD	Tue, Nov 15, 2011	6.23	6.37	6.21	6.32
2340	NYSE	BBD	Mon, Nov 14, 2011	6.34	6.39	6.25	6.27
2339	NYSE	BBD	Fri, Nov 11, 2011	6.26	6.36	6.24	6.32
2338	NYSE	BBD	Thu, Nov 10, 2011	6.33	6.35	6.10	6.16
2337	NYSE	BBD	Wed, Nov 9, 2011	6.23	6.29	6.15	6.18
2336	NYSE	BBD	Tue, Nov 8, 2011	6.40	6.51	6.35	6.50
2335	NYSE	BBD	Mon, Nov 7, 2011	6.39	6.43	6.33	6.40
2334	NYSE	BBD	Fri, Nov 4, 2011	6.35	6.39	6.21	6.37
2333	NYSE	BBD	Thu, Nov 3, 2011	6.52	6.54	6.38	6.39
2332	NYSE	BBD	Wed, Nov 2, 2011	6.46	6.53	6.40	6.49
2331	NYSE	BBD	Tue, Nov 1, 2011	6.12	6.42	6.09	6.34
2330	NYSE	BBD	Mon, Oct 31, 2011	6.60	6.64	6.49	6.49
2329	NYSE	BBD	Fri, Oct 28, 2011	6.64	6.77	6.61	6.74
2328	NYSE	BBD	Thu, Oct 27, 2011	6.59	6.81	6.45	6.71
2327	NYSE	BBD	Wed, Oct 26, 2011	6.25	6.28	6.02	6.26
2326	NYSE	BBD	Tue, Oct 25, 2011	6.26	6.26	6.01	6.18
2325	NYSE	BBD	Mon, Oct 24, 2011	6.06	6.36	6.06	6.34
2324	NYSE	BBD	Fri, Oct 21, 2011	5.96	6.08	5.93	6.06
2323	NYSE	BBD	Thu, Oct 20, 2011	5.86	5.92	5.68	5.87
2322	NYSE	BBD	Wed, Oct 19, 2011	5.96	6.02	5.83	5.90
2321	NYSE	BBD	Tue, Oct 18, 2011	5.82	6.04	5.72	5.98
2320	NYSE	BBD	Mon, Oct 17, 2011	5.89	5.91	5.79	5.81
2319	NYSE	BBD	Fri, Oct 14, 2011	6.00	6.04	5.93	6.02
2318	NYSE	BBD	Thu, Oct 13, 2011	5.92	5.95	5.78	5.92
2317	NYSE	BBD	Wed, Oct 12, 2011	5.85	6.09	5.84	5.97
2316	NYSE	BBD	Tue, Oct 11, 2011	5.72	5.86	5.67	5.79
2315	NYSE	BBD	Mon, Oct 10, 2011	5.61	5.77	5.60	5.73
2314	NYSE	BBD	Fri, Oct 7, 2011	5.67	5.72	5.40	5.44
2313	NYSE	BBD	Thu, Oct 6, 2011	5.46	5.62	5.45	5.62
2312	NYSE	BBD	Wed, Oct 5, 2011	5.29	5.40	5.22	5.37
2311	NYSE	BBD	Tue, Oct 4, 2011	5.07	5.27	4.98	5.26
2310	NYSE	BBD	Mon, Oct 3, 2011	5.23	5.33	5.13	5.14
2309	NYSE	BBD	Fri, Sep 30, 2011	5.40	5.42	5.15	5.27
2308	NYSE	BBD	Thu, Sep 29, 2011	5.55	5.63	5.40	5.51
2307	NYSE	BBD	Wed, Sep 28, 2011	5.56	5.66	5.43	5.45
2306	NYSE	BBD	Tue, Sep 27, 2011	5.53	5.67	5.53	5.57
2305	NYSE	BBD	Mon, Sep 26, 2011	5.32	5.38	5.17	5.38
2304	NYSE	BBD	Fri, Sep 23, 2011	5.26	5.35	5.17	5.26
2303	NYSE	BBD	Thu, Sep 22, 2011	5.28	5.43	5.16	5.24
2302	NYSE	BBD	Wed, Sep 21, 2011	5.77	5.82	5.59	5.59
2301	NYSE	BBD	Tue, Sep 20, 2011	5.87	5.95	5.81	5.85
2300	NYSE	BBD	Mon, Sep 19, 2011	5.85	5.92	5.82	5.90
2299	NYSE	BBD	Fri, Sep 16, 2011	6.13	6.17	6.02	6.12
2298	NYSE	BBD	Thu, Sep 15, 2011	6.08	6.14	6.00	6.09
2297	NYSE	BBD	Wed, Sep 14, 2011	5.92	6.00	5.74	5.95
2296	NYSE	BBD	Tue, Sep 13, 2011	5.99	5.99	5.78	5.89
2295	NYSE	BBD	Mon, Sep 12, 2011	5.98	6.04	5.74	5.93
2294	NYSE	BBD	Fri, Sep 9, 2011	6.23	6.23	6.06	6.13
2293	NYSE	BBD	Thu, Sep 8, 2011	6.45	6.54	6.41	6.44
2292	NYSE	BBD	Wed, Sep 7, 2011	6.44	6.53	6.39	6.53
2291	NYSE	BBD	Tue, Sep 6, 2011	5.98	6.33	5.70	6.32
2290	NYSE	BBD	Fri, Sep 2, 2011	6.52	6.62	6.35	6.43
2289	NYSE	BBD	Thu, Sep 1, 2011	6.55	6.81	6.51	6.75
2288	NYSE	BBD	Wed, Aug 31, 2011	6.27	6.40	6.23	6.36
2287	NYSE	BBD	Tue, Aug 30, 2011	6.10	6.25	6.07	6.21
2286	NYSE	BBD	Mon, Aug 29, 2011	6.12	6.16	6.04	6.15
2285	NYSE	BBD	Fri, Aug 26, 2011	5.91	6.04	5.79	5.98
2284	NYSE	BBD	Thu, Aug 25, 2011	6.10	6.13	5.89	5.94
2283	NYSE	BBD	Wed, Aug 24, 2011	5.91	6.04	5.83	5.98
2282	NYSE	BBD	Tue, Aug 23, 2011	5.82	5.96	5.66	5.96
2281	NYSE	BBD	Mon, Aug 22, 2011	5.99	6.03	5.79	5.89
2280	NYSE	BBD	Fri, Aug 19, 2011	5.93	6.06	5.84	5.86
2279	NYSE	BBD	Thu, Aug 18, 2011	6.05	6.08	5.86	5.98
2278	NYSE	BBD	Wed, Aug 17, 2011	6.21	6.33	6.19	6.32
2277	NYSE	BBD	Tue, Aug 16, 2011	6.11	6.18	6.00	6.14
2276	NYSE	BBD	Mon, Aug 15, 2011	6.18	6.23	6.15	6.21
2275	NYSE	BBD	Fri, Aug 12, 2011	6.08	6.16	5.93	6.06
2274	NYSE	BBD	Thu, Aug 11, 2011	5.88	6.08	5.75	6.01
2273	NYSE	BBD	Wed, Aug 10, 2011	5.88	6.02	5.69	5.76
2272	NYSE	BBD	Tue, Aug 9, 2011	5.75	6.02	5.65	6.02
2271	NYSE	BBD	Mon, Aug 8, 2011	6.01	6.10	5.62	5.69
2270	NYSE	BBD	Fri, Aug 5, 2011	6.38	6.45	5.98	6.29
2269	NYSE	BBD	Thu, Aug 4, 2011	6.39	6.41	6.10	6.19
2268	NYSE	BBD	Wed, Aug 3, 2011	6.58	6.61	6.42	6.59
2267	NYSE	BBD	Tue, Aug 2, 2011	6.81	6.81	6.59	6.62
2266	NYSE	BBD	Mon, Aug 1, 2011	6.98	6.99	6.77	6.89
2265	NYSE	BBD	Fri, Jul 29, 2011	6.75	6.93	6.70	6.85
2264	NYSE	BBD	Thu, Jul 28, 2011	6.66	6.86	6.66	6.79
2263	NYSE	BBD	Wed, Jul 27, 2011	6.71	6.71	6.54	6.70
2262	NYSE	BBD	Tue, Jul 26, 2011	6.80	6.86	6.75	6.83
2261	NYSE	BBD	Mon, Jul 25, 2011	6.75	6.85	6.73	6.82
2260	NYSE	BBD	Fri, Jul 22, 2011	6.91	6.93	6.83	6.86
2259	NYSE	BBD	Thu, Jul 21, 2011	6.77	6.92	6.76	6.83
2258	NYSE	BBD	Wed, Jul 20, 2011	6.64	6.72	6.60	6.69
2257	NYSE	BBD	Tue, Jul 19, 2011	6.49	6.58	6.47	6.55
2256	NYSE	BBD	Mon, Jul 18, 2011	6.46	6.50	6.31	6.40
2255	NYSE	BBD	Fri, Jul 15, 2011	6.74	6.75	6.55	6.59
2254	NYSE	BBD	Thu, Jul 14, 2011	6.80	6.81	6.62	6.65
2253	NYSE	BBD	Wed, Jul 13, 2011	6.74	6.94	6.65	6.79
2252	NYSE	BBD	Tue, Jul 12, 2011	6.83	6.86	6.65	6.66
2251	NYSE	BBD	Mon, Jul 11, 2011	6.96	6.99	6.79	6.79
2250	NYSE	BBD	Fri, Jul 8, 2011	7.19	7.19	7.07	7.13
2249	NYSE	BBD	Thu, Jul 7, 2011	7.37	7.40	7.24	7.25
2248	NYSE	BBD	Wed, Jul 6, 2011	7.35	7.41	7.27	7.32
2247	NYSE	BBD	Tue, Jul 5, 2011	7.38	7.42	7.34	7.38
2246	NYSE	BBD	Fri, Jul 1, 2011	7.27	7.43	7.22	7.38
2245	NYSE	BBD	Thu, Jun 30, 2011	7.33	7.35	7.27	7.30
2244	NYSE	BBD	Wed, Jun 29, 2011	7.17	7.28	7.15	7.27
2243	NYSE	BBD	Tue, Jun 28, 2011	6.94	7.16	6.92	7.13
2242	NYSE	BBD	Mon, Jun 27, 2011	6.84	6.96	6.81	6.94
2241	NYSE	BBD	Fri, Jun 24, 2011	6.93	6.93	6.84	6.88
2240	NYSE	BBD	Thu, Jun 23, 2011	6.78	6.92	6.78	6.91
2239	NYSE	BBD	Wed, Jun 22, 2011	6.87	7.06	6.87	6.95
2238	NYSE	BBD	Tue, Jun 21, 2011	6.87	6.92	6.85	6.90
2237	NYSE	BBD	Mon, Jun 20, 2011	6.82	6.91	6.80	6.88
2236	NYSE	BBD	Fri, Jun 17, 2011	6.84	6.87	6.76	6.83
2235	NYSE	BBD	Thu, Jun 16, 2011	6.89	6.91	6.71	6.81
2234	NYSE	BBD	Wed, Jun 15, 2011	6.90	6.98	6.86	6.96
2233	NYSE	BBD	Tue, Jun 14, 2011	6.97	7.04	6.93	6.94
2232	NYSE	BBD	Mon, Jun 13, 2011	6.85	6.98	6.85	6.94
2231	NYSE	BBD	Fri, Jun 10, 2011	6.94	6.95	6.80	6.85
2230	NYSE	BBD	Thu, Jun 9, 2011	7.02	7.03	6.92	6.99
2229	NYSE	BBD	Wed, Jun 8, 2011	7.08	7.10	6.97	7.02
2228	NYSE	BBD	Tue, Jun 7, 2011	7.03	7.15	7.03	7.08
2227	NYSE	BBD	Mon, Jun 6, 2011	7.03	7.07	6.91	6.95
2226	NYSE	BBD	Fri, Jun 3, 2011	6.93	7.19	6.92	7.11
2225	NYSE	BBD	Thu, Jun 2, 2011	6.92	7.01	6.83	6.98
2224	NYSE	BBD	Wed, Jun 1, 2011	7.10	7.11	6.89	6.90
2223	NYSE	BBD	Tue, May 31, 2011	7.11	7.13	7.03	7.10
2222	NYSE	BBD	Fri, May 27, 2011	7.00	7.06	6.98	7.03
2221	NYSE	BBD	Thu, May 26, 2011	6.77	6.96	6.75	6.94
2220	NYSE	BBD	Wed, May 25, 2011	6.72	6.75	6.67	6.71
2219	NYSE	BBD	Tue, May 24, 2011	6.70	6.79	6.69	6.76
2218	NYSE	BBD	Mon, May 23, 2011	6.57	6.70	6.54	6.64
2217	NYSE	BBD	Fri, May 20, 2011	6.72	6.76	6.67	6.69
2216	NYSE	BBD	Thu, May 19, 2011	6.78	6.83	6.69	6.76
2215	NYSE	BBD	Wed, May 18, 2011	6.86	6.90	6.71	6.75
2214	NYSE	BBD	Tue, May 17, 2011	6.69	6.89	6.66	6.89
2213	NYSE	BBD	Mon, May 16, 2011	6.80	6.94	6.76	6.77
2212	NYSE	BBD	Fri, May 13, 2011	7.03	7.03	6.77	6.82
2211	NYSE	BBD	Thu, May 12, 2011	6.97	7.14	6.93	7.08
2210	NYSE	BBD	Wed, May 11, 2011	7.08	7.08	6.96	7.00
2209	NYSE	BBD	Tue, May 10, 2011	7.04	7.15	7.02	7.15
2208	NYSE	BBD	Mon, May 9, 2011	6.93	7.00	6.82	7.00
2207	NYSE	BBD	Fri, May 6, 2011	6.94	7.00	6.86	6.94
2206	NYSE	BBD	Thu, May 5, 2011	6.79	6.90	6.72	6.78
2205	NYSE	BBD	Wed, May 4, 2011	6.90	6.93	6.78	6.81
2204	NYSE	BBD	Tue, May 3, 2011	7.01	7.03	6.86	6.90
2203	NYSE	BBD	Mon, May 2, 2011	7.26	7.28	7.11	7.13
2202	NYSE	BBD	Fri, Apr 29, 2011	7.07	7.24	7.07	7.21
2201	NYSE	BBD	Thu, Apr 28, 2011	7.19	7.21	7.03	7.10
2200	NYSE	BBD	Wed, Apr 27, 2011	7.54	7.55	7.25	7.32
2199	NYSE	BBD	Tue, Apr 26, 2011	7.48	7.55	7.44	7.48
2198	NYSE	BBD	Mon, Apr 25, 2011	7.40	7.48	7.36	7.46
2197	NYSE	BBD	Thu, Apr 21, 2011	7.46	7.53	7.36	7.41
2196	NYSE	BBD	Wed, Apr 20, 2011	7.40	7.43	7.33	7.43
2195	NYSE	BBD	Tue, Apr 19, 2011	7.20	7.31	7.20	7.29
2194	NYSE	BBD	Mon, Apr 18, 2011	7.05	7.17	7.00	7.13
2193	NYSE	BBD	Fri, Apr 15, 2011	7.26	7.26	7.13	7.21
2192	NYSE	BBD	Thu, Apr 14, 2011	7.23	7.29	7.17	7.21
2191	NYSE	BBD	Wed, Apr 13, 2011	7.32	7.32	7.20	7.26
2190	NYSE	BBD	Tue, Apr 12, 2011	7.27	7.33	7.18	7.27
2189	NYSE	BBD	Mon, Apr 11, 2011	7.46	7.50	7.32	7.36
2188	NYSE	BBD	Fri, Apr 8, 2011	7.55	7.57	7.41	7.46
2187	NYSE	BBD	Thu, Apr 7, 2011	7.49	7.60	7.48	7.57
2186	NYSE	BBD	Wed, Apr 6, 2011	7.51	7.53	7.41	7.44
2185	NYSE	BBD	Tue, Apr 5, 2011	7.41	7.53	7.39	7.48
2184	NYSE	BBD	Mon, Apr 4, 2011	7.47	7.50	7.41	7.46
2183	NYSE	BBD	Fri, Apr 1, 2011	7.49	7.58	7.47	7.49
2182	NYSE	BBD	Thu, Mar 31, 2011	7.33	7.43	7.31	7.39
2181	NYSE	BBD	Wed, Mar 30, 2011	7.00	7.21	6.97	7.18
2180	NYSE	BBD	Tue, Mar 29, 2011	6.88	6.97	6.84	6.96
2179	NYSE	BBD	Mon, Mar 28, 2011	6.88	6.95	6.86	6.87
2178	NYSE	BBD	Fri, Mar 25, 2011	6.93	6.95	6.87	6.89
2177	NYSE	BBD	Thu, Mar 24, 2011	6.97	6.99	6.91	6.94
2176	NYSE	BBD	Wed, Mar 23, 2011	6.98	7.02	6.91	6.92
2175	NYSE	BBD	Tue, Mar 22, 2011	6.77	7.02	6.77	7.00
2174	NYSE	BBD	Mon, Mar 21, 2011	6.79	6.81	6.74	6.76
2173	NYSE	BBD	Fri, Mar 18, 2011	6.67	6.73	6.63	6.71
2172	NYSE	BBD	Thu, Mar 17, 2011	6.64	6.67	6.49	6.55
2171	NYSE	BBD	Wed, Mar 16, 2011	6.77	6.77	6.48	6.59
2170	NYSE	BBD	Tue, Mar 15, 2011	6.51	6.77	6.48	6.74
2169	NYSE	BBD	Mon, Mar 14, 2011	6.60	6.75	6.60	6.73
2168	NYSE	BBD	Fri, Mar 11, 2011	6.57	6.66	6.56	6.61
2167	NYSE	BBD	Thu, Mar 10, 2011	6.70	6.74	6.61	6.63
2166	NYSE	BBD	Wed, Mar 9, 2011	6.88	6.95	6.85	6.88
2165	NYSE	BBD	Tue, Mar 8, 2011	6.89	6.95	6.81	6.88
2164	NYSE	BBD	Mon, Mar 7, 2011	7.07	7.07	6.84	6.91
2163	NYSE	BBD	Fri, Mar 4, 2011	7.07	7.18	7.01	7.09
2162	NYSE	BBD	Thu, Mar 3, 2011	6.95	7.06	6.93	7.06
2161	NYSE	BBD	Wed, Mar 2, 2011	6.85	6.94	6.82	6.85
2160	NYSE	BBD	Tue, Mar 1, 2011	7.01	7.02	6.86	6.87
2159	NYSE	BBD	Mon, Feb 28, 2011	6.89	7.03	6.88	6.98
2158	NYSE	BBD	Fri, Feb 25, 2011	6.85	6.88	6.67	6.87
2157	NYSE	BBD	Thu, Feb 24, 2011	6.84	6.85	6.70	6.81
2156	NYSE	BBD	Wed, Feb 23, 2011	6.65	6.76	6.59	6.74
2155	NYSE	BBD	Tue, Feb 22, 2011	6.85	6.90	6.62	6.68
2154	NYSE	BBD	Fri, Feb 18, 2011	7.04	7.08	6.97	7.01
2153	NYSE	BBD	Thu, Feb 17, 2011	7.00	7.08	6.95	7.05
2152	NYSE	BBD	Wed, Feb 16, 2011	6.96	7.02	6.90	6.98
2151	NYSE	BBD	Tue, Feb 15, 2011	6.74	6.85	6.73	6.83
2150	NYSE	BBD	Mon, Feb 14, 2011	6.70	6.79	6.67	6.75
2149	NYSE	BBD	Fri, Feb 11, 2011	6.52	6.79	6.47	6.78
2148	NYSE	BBD	Thu, Feb 10, 2011	6.56	6.57	6.49	6.54
2147	NYSE	BBD	Wed, Feb 9, 2011	6.53	6.59	6.47	6.54
2146	NYSE	BBD	Tue, Feb 8, 2011	6.59	6.66	6.51	6.63
2145	NYSE	BBD	Mon, Feb 7, 2011	6.34	6.42	6.33	6.38
2144	NYSE	BBD	Fri, Feb 4, 2011	6.45	6.50	6.36	6.42
2143	NYSE	BBD	Thu, Feb 3, 2011	6.67	6.69	6.55	6.59
2142	NYSE	BBD	Wed, Feb 2, 2011	6.80	6.87	6.66	6.70
2141	NYSE	BBD	Tue, Feb 1, 2011	6.80	6.87	6.76	6.80
2140	NYSE	BBD	Mon, Jan 31, 2011	6.81	6.84	6.71	6.74
2139	NYSE	BBD	Fri, Jan 28, 2011	6.90	6.91	6.61	6.79
2138	NYSE	BBD	Thu, Jan 27, 2011	7.04	7.05	6.80	6.93
2137	NYSE	BBD	Wed, Jan 26, 2011	7.05	7.08	6.96	6.97
2136	NYSE	BBD	Tue, Jan 25, 2011	6.98	7.02	6.88	7.00
2135	NYSE	BBD	Mon, Jan 24, 2011	6.92	7.04	6.87	7.03
2134	NYSE	BBD	Fri, Jan 21, 2011	6.98	7.01	6.85	6.89
2133	NYSE	BBD	Thu, Jan 20, 2011	7.03	7.04	6.86	6.92
2132	NYSE	BBD	Wed, Jan 19, 2011	7.17	7.21	7.06	7.10
2131	NYSE	BBD	Tue, Jan 18, 2011	7.17	7.22	7.15	7.19
2130	NYSE	BBD	Fri, Jan 14, 2011	7.16	7.23	7.11	7.20
2129	NYSE	BBD	Thu, Jan 13, 2011	7.27	7.31	7.18	7.21
2128	NYSE	BBD	Wed, Jan 12, 2011	7.18	7.27	7.15	7.27
2127	NYSE	BBD	Tue, Jan 11, 2011	7.06	7.12	7.00	7.09
2126	NYSE	BBD	Mon, Jan 10, 2011	6.96	7.03	6.85	7.01
2125	NYSE	BBD	Fri, Jan 7, 2011	7.13	7.14	6.94	7.00
2124	NYSE	BBD	Thu, Jan 6, 2011	7.31	7.32	7.07	7.07
2123	NYSE	BBD	Wed, Jan 5, 2011	7.33	7.41	7.32	7.37
2122	NYSE	BBD	Tue, Jan 4, 2011	7.37	7.40	7.22	7.32
2121	NYSE	BBD	Mon, Jan 3, 2011	7.31	7.40	7.29	7.37
2120	NYSE	BBD	Fri, Dec 31, 2010	7.21	7.27	7.15	7.23
2119	NYSE	BBD	Thu, Dec 30, 2010	7.12	7.22	7.11	7.20
2118	NYSE	BBD	Wed, Dec 29, 2010	6.93	7.11	6.93	7.09
2117	NYSE	BBD	Tue, Dec 28, 2010	6.92	6.95	6.87	6.87
2116	NYSE	BBD	Mon, Dec 27, 2010	6.95	7.01	6.92	6.95
2115	NYSE	BBD	Thu, Dec 23, 2010	7.02	7.12	7.00	7.00
2114	NYSE	BBD	Wed, Dec 22, 2010	6.92	7.06	6.89	7.06
2113	NYSE	BBD	Tue, Dec 21, 2010	6.88	6.98	6.85	6.89
2112	NYSE	BBD	Mon, Dec 20, 2010	6.85	6.87	6.77	6.78
2111	NYSE	BBD	Fri, Dec 17, 2010	6.81	6.88	6.80	6.87
2110	NYSE	BBD	Thu, Dec 16, 2010	6.94	6.96	6.84	6.88
2109	NYSE	BBD	Wed, Dec 15, 2010	7.00	7.01	6.91	6.93
2108	NYSE	BBD	Tue, Dec 14, 2010	6.97	7.08	6.94	7.06
2107	NYSE	BBD	Mon, Dec 13, 2010	6.91	7.07	6.88	7.07
2106	NYSE	BBD	Fri, Dec 10, 2010	6.88	6.91	6.81	6.90
2105	NYSE	BBD	Thu, Dec 9, 2010	7.02	7.03	6.85	6.90
2104	NYSE	BBD	Wed, Dec 8, 2010	7.07	7.10	6.97	7.02
2103	NYSE	BBD	Tue, Dec 7, 2010	7.23	7.26	7.03	7.04
2102	NYSE	BBD	Mon, Dec 6, 2010	7.22	7.24	7.18	7.22
2101	NYSE	BBD	Fri, Dec 3, 2010	7.32	7.40	7.24	7.27
2100	NYSE	BBD	Thu, Dec 2, 2010	7.38	7.45	7.34	7.45
2099	NYSE	BBD	Wed, Dec 1, 2010	7.30	7.39	7.27	7.37
2098	NYSE	BBD	Tue, Nov 30, 2010	7.12	7.24	7.08	7.15
2097	NYSE	BBD	Mon, Nov 29, 2010	7.15	7.22	7.04	7.21
2096	NYSE	BBD	Fri, Nov 26, 2010	7.16	7.24	7.13	7.17
2095	NYSE	BBD	Wed, Nov 24, 2010	7.29	7.40	7.28	7.36
2094	NYSE	BBD	Tue, Nov 23, 2010	7.17	7.17	7.06	7.11
2093	NYSE	BBD	Mon, Nov 22, 2010	7.37	7.41	7.20	7.29
2092	NYSE	BBD	Fri, Nov 19, 2010	7.41	7.47	7.29	7.45
2091	NYSE	BBD	Thu, Nov 18, 2010	7.42	7.49	7.39	7.44
2090	NYSE	BBD	Wed, Nov 17, 2010	7.32	7.37	7.28	7.29
2089	NYSE	BBD	Tue, Nov 16, 2010	7.41	7.44	7.20	7.28
2088	NYSE	BBD	Mon, Nov 15, 2010	7.48	7.54	7.38	7.47
2087	NYSE	BBD	Fri, Nov 12, 2010	7.48	7.56	7.36	7.44
2086	NYSE	BBD	Thu, Nov 11, 2010	7.60	7.63	7.52	7.58
2085	NYSE	BBD	Wed, Nov 10, 2010	7.72	7.78	7.59	7.70
2084	NYSE	BBD	Tue, Nov 9, 2010	7.89	7.95	7.62	7.68
2083	NYSE	BBD	Mon, Nov 8, 2010	7.86	7.96	7.85	7.95
2082	NYSE	BBD	Fri, Nov 5, 2010	7.97	8.03	7.93	8.02
2081	NYSE	BBD	Thu, Nov 4, 2010	7.94	8.02	7.89	8.01
2080	NYSE	BBD	Wed, Nov 3, 2010	7.84	7.92	7.80	7.92
2079	NYSE	BBD	Tue, Nov 2, 2010	7.74	7.95	7.70	7.95
2078	NYSE	BBD	Mon, Nov 1, 2010	7.49	7.72	7.47	7.72
2077	NYSE	BBD	Fri, Oct 29, 2010	7.46	7.47	7.39	7.41
2076	NYSE	BBD	Thu, Oct 28, 2010	7.52	7.53	7.38	7.39
2075	NYSE	BBD	Wed, Oct 27, 2010	7.60	7.66	7.42	7.44
2074	NYSE	BBD	Tue, Oct 26, 2010	7.74	7.87	7.71	7.86
2073	NYSE	BBD	Mon, Oct 25, 2010	7.68	7.81	7.67	7.77
2072	NYSE	BBD	Fri, Oct 22, 2010	7.65	7.70	7.58	7.59
2071	NYSE	BBD	Thu, Oct 21, 2010	7.74	7.85	7.55	7.60
2070	NYSE	BBD	Wed, Oct 20, 2010	7.61	7.83	7.60	7.78
2069	NYSE	BBD	Tue, Oct 19, 2010	7.62	7.75	7.53	7.58
2068	NYSE	BBD	Mon, Oct 18, 2010	7.72	7.89	7.70	7.88
2067	NYSE	BBD	Fri, Oct 15, 2010	7.90	7.90	7.79	7.83
2066	NYSE	BBD	Thu, Oct 14, 2010	7.89	7.92	7.80	7.85
2065	NYSE	BBD	Wed, Oct 13, 2010	7.81	7.98	7.79	7.93
2064	NYSE	BBD	Tue, Oct 12, 2010	7.73	7.81	7.65	7.77
2063	NYSE	BBD	Mon, Oct 11, 2010	7.77	7.81	7.68	7.72
2062	NYSE	BBD	Fri, Oct 8, 2010	7.52	7.75	7.51	7.74
2061	NYSE	BBD	Thu, Oct 7, 2010	7.59	7.59	7.43	7.50
2060	NYSE	BBD	Wed, Oct 6, 2010	7.57	7.61	7.49	7.51
2059	NYSE	BBD	Tue, Oct 5, 2010	7.37	7.60	7.35	7.57
2058	NYSE	BBD	Mon, Oct 4, 2010	7.37	7.39	7.27	7.28
2057	NYSE	BBD	Fri, Oct 1, 2010	7.31	7.43	7.28	7.41
2056	NYSE	BBD	Thu, Sep 30, 2010	7.20	7.27	7.14	7.26
2055	NYSE	BBD	Wed, Sep 29, 2010	6.96	7.12	6.96	7.08
2054	NYSE	BBD	Tue, Sep 28, 2010	6.91	7.02	6.87	6.99
2053	NYSE	BBD	Mon, Sep 27, 2010	6.83	6.92	6.81	6.88
2052	NYSE	BBD	Fri, Sep 24, 2010	6.90	6.98	6.80	6.87
2051	NYSE	BBD	Thu, Sep 23, 2010	6.81	7.02	6.80	6.91
2050	NYSE	BBD	Wed, Sep 22, 2010	6.86	6.91	6.79	6.84
2049	NYSE	BBD	Tue, Sep 21, 2010	6.77	6.79	6.68	6.77
2048	NYSE	BBD	Mon, Sep 20, 2010	6.80	6.83	6.76	6.80
2047	NYSE	BBD	Fri, Sep 17, 2010	6.80	6.88	6.73	6.74
2046	NYSE	BBD	Thu, Sep 16, 2010	6.80	6.84	6.77	6.82
2045	NYSE	BBD	Wed, Sep 15, 2010	6.79	6.82	6.72	6.82
2044	NYSE	BBD	Tue, Sep 14, 2010	6.83	6.93	6.82	6.84
2043	NYSE	BBD	Mon, Sep 13, 2010	6.62	6.81	6.61	6.81
2042	NYSE	BBD	Fri, Sep 10, 2010	6.54	6.56	6.49	6.55
2041	NYSE	BBD	Thu, Sep 9, 2010	6.51	6.55	6.48	6.53
2040	NYSE	BBD	Wed, Sep 8, 2010	6.41	6.54	6.39	6.45
2039	NYSE	BBD	Tue, Sep 7, 2010	6.37	6.46	6.36	6.40
2038	NYSE	BBD	Fri, Sep 3, 2010	6.56	6.59	6.40	6.43
2037	NYSE	BBD	Thu, Sep 2, 2010	6.49	6.53	6.44	6.49
2036	NYSE	BBD	Wed, Sep 1, 2010	6.41	6.58	6.41	6.54
2035	NYSE	BBD	Tue, Aug 31, 2010	6.19	6.30	6.16	6.28
2034	NYSE	BBD	Mon, Aug 30, 2010	6.26	6.27	6.12	6.17
2033	NYSE	BBD	Fri, Aug 27, 2010	6.14	6.29	6.09	6.28
2032	NYSE	BBD	Thu, Aug 26, 2010	6.22	6.24	6.07	6.08
2031	NYSE	BBD	Wed, Aug 25, 2010	6.20	6.23	6.10	6.20
2030	NYSE	BBD	Tue, Aug 24, 2010	6.31	6.31	6.20	6.24
2029	NYSE	BBD	Mon, Aug 23, 2010	6.46	6.51	6.39	6.40
2028	NYSE	BBD	Fri, Aug 20, 2010	6.42	6.46	6.37	6.46
2027	NYSE	BBD	Thu, Aug 19, 2010	6.56	6.60	6.44	6.48
2026	NYSE	BBD	Wed, Aug 18, 2010	6.49	6.58	6.48	6.57
2025	NYSE	BBD	Tue, Aug 17, 2010	6.50	6.53	6.46	6.50
2024	NYSE	BBD	Mon, Aug 16, 2010	6.40	6.48	6.34	6.48
2023	NYSE	BBD	Fri, Aug 13, 2010	6.36	6.47	6.34	6.39
2022	NYSE	BBD	Thu, Aug 12, 2010	6.24	6.39	6.22	6.36
2021	NYSE	BBD	Wed, Aug 11, 2010	6.41	6.42	6.28	6.32
2020	NYSE	BBD	Tue, Aug 10, 2010	6.53	6.57	6.49	6.53
2019	NYSE	BBD	Mon, Aug 9, 2010	6.59	6.67	6.58	6.62
2018	NYSE	BBD	Fri, Aug 6, 2010	6.53	6.59	6.46	6.57
2017	NYSE	BBD	Thu, Aug 5, 2010	6.48	6.62	6.48	6.57
2016	NYSE	BBD	Wed, Aug 4, 2010	6.57	6.62	6.49	6.53
2015	NYSE	BBD	Tue, Aug 3, 2010	6.61	6.66	6.55	6.57
2014	NYSE	BBD	Mon, Aug 2, 2010	6.73	6.77	6.66	6.74
2013	NYSE	BBD	Fri, Jul 30, 2010	6.51	6.69	6.48	6.64
2012	NYSE	BBD	Thu, Jul 29, 2010	6.60	6.70	6.53	6.60
2011	NYSE	BBD	Wed, Jul 28, 2010	6.40	6.65	6.36	6.61
2010	NYSE	BBD	Tue, Jul 27, 2010	6.39	6.43	6.30	6.30
2009	NYSE	BBD	Mon, Jul 26, 2010	6.34	6.38	6.29	6.35
2008	NYSE	BBD	Fri, Jul 23, 2010	6.26	6.36	6.24	6.36
2007	NYSE	BBD	Thu, Jul 22, 2010	6.19	6.34	6.18	6.31
2006	NYSE	BBD	Wed, Jul 21, 2010	6.18	6.18	6.03	6.07
2005	NYSE	BBD	Tue, Jul 20, 2010	5.95	6.16	5.94	6.14
2004	NYSE	BBD	Mon, Jul 19, 2010	5.90	6.02	5.89	6.02
2003	NYSE	BBD	Fri, Jul 16, 2010	6.03	6.03	5.84	5.85
2002	NYSE	BBD	Thu, Jul 15, 2010	6.04	6.10	5.95	6.02
2001	NYSE	BBD	Wed, Jul 14, 2010	6.02	6.11	5.99	6.07
2000	NYSE	BBD	Tue, Jul 13, 2010	6.64	6.73	6.62	6.67
1999	NYSE	BBD	Mon, Jul 12, 2010	6.66	6.73	6.55	6.59
1998	NYSE	BBD	Fri, Jul 9, 2010	6.62	6.77	6.58	6.76
1997	NYSE	BBD	Thu, Jul 8, 2010	6.48	6.68	6.45	6.66
1996	NYSE	BBD	Wed, Jul 7, 2010	6.14	6.47	6.14	6.46
1995	NYSE	BBD	Tue, Jul 6, 2010	6.10	6.17	5.98	6.07
1994	NYSE	BBD	Fri, Jul 2, 2010	5.96	6.09	5.89	6.06
1993	NYSE	BBD	Thu, Jul 1, 2010	5.74	5.92	5.62	5.91
1992	NYSE	BBD	Wed, Jun 30, 2010	5.74	5.84	5.64	5.65
1991	NYSE	BBD	Tue, Jun 29, 2010	5.88	5.90	5.66	5.72
1990	NYSE	BBD	Mon, Jun 28, 2010	6.16	6.18	6.05	6.07
1989	NYSE	BBD	Fri, Jun 25, 2010	6.09	6.13	5.95	6.12
1988	NYSE	BBD	Thu, Jun 24, 2010	6.16	6.17	5.99	6.03
1987	NYSE	BBD	Wed, Jun 23, 2010	6.21	6.22	6.06	6.18
1986	NYSE	BBD	Tue, Jun 22, 2010	6.33	6.40	6.20	6.20
1985	NYSE	BBD	Mon, Jun 21, 2010	6.36	6.39	6.28	6.33
1984	NYSE	BBD	Fri, Jun 18, 2010	6.18	6.26	6.15	6.22
1983	NYSE	BBD	Thu, Jun 17, 2010	6.27	6.29	6.12	6.17
1982	NYSE	BBD	Wed, Jun 16, 2010	6.09	6.27	6.06	6.23
1981	NYSE	BBD	Tue, Jun 15, 2010	6.03	6.19	6.00	6.18
1980	NYSE	BBD	Mon, Jun 14, 2010	6.14	6.14	5.97	5.98
1979	NYSE	BBD	Fri, Jun 11, 2010	5.89	6.06	5.89	6.05
1978	NYSE	BBD	Thu, Jun 10, 2010	5.87	6.02	5.87	6.02
1977	NYSE	BBD	Wed, Jun 9, 2010	5.87	5.89	5.70	5.72
1976	NYSE	BBD	Tue, Jun 8, 2010	5.69	5.82	5.61	5.80
1975	NYSE	BBD	Mon, Jun 7, 2010	5.82	5.84	5.64	5.64
1974	NYSE	BBD	Fri, Jun 4, 2010	5.88	5.95	5.78	5.79
1973	NYSE	BBD	Thu, Jun 3, 2010	6.14	6.17	5.92	6.03
1972	NYSE	BBD	Wed, Jun 2, 2010	5.88	6.08	5.87	6.08
1971	NYSE	BBD	Tue, Jun 1, 2010	5.88	6.01	5.74	5.88
1970	NYSE	BBD	Fri, May 28, 2010	5.83	5.89	5.77	5.82
1969	NYSE	BBD	Thu, May 27, 2010	5.78	5.92	5.72	5.92
1968	NYSE	BBD	Wed, May 26, 2010	5.67	5.71	5.51	5.61
1967	NYSE	BBD	Tue, May 25, 2010	5.55	5.60	5.41	5.60
1966	NYSE	BBD	Mon, May 24, 2010	5.88	5.93	5.77	5.78
1965	NYSE	BBD	Fri, May 21, 2010	5.48	5.92	5.48	5.90
1964	NYSE	BBD	Thu, May 20, 2010	5.61	5.74	5.47	5.57
1963	NYSE	BBD	Wed, May 19, 2010	5.78	5.88	5.68	5.81
1962	NYSE	BBD	Tue, May 18, 2010	6.31	6.33	5.97	6.01
1961	NYSE	BBD	Mon, May 17, 2010	6.21	6.28	5.95	6.14
1960	NYSE	BBD	Fri, May 14, 2010	6.23	6.25	6.07	6.20
1959	NYSE	BBD	Thu, May 13, 2010	6.41	6.46	6.33	6.35
1958	NYSE	BBD	Wed, May 12, 2010	6.43	6.45	6.36	6.43
1957	NYSE	BBD	Tue, May 11, 2010	6.34	6.51	6.32	6.35
1956	NYSE	BBD	Mon, May 10, 2010	6.45	6.52	6.36	6.46
1955	NYSE	BBD	Fri, May 7, 2010	6.01	6.10	5.74	6.02
1954	NYSE	BBD	Thu, May 6, 2010	6.16	6.28	5.68	6.07
1953	NYSE	BBD	Wed, May 5, 2010	6.19	6.37	6.10	6.25
1952	NYSE	BBD	Tue, May 4, 2010	6.48	6.48	6.29	6.33
1951	NYSE	BBD	Mon, May 3, 2010	6.68	6.73	6.56	6.61
1950	NYSE	BBD	Fri, Apr 30, 2010	6.66	6.74	6.61	6.64
1949	NYSE	BBD	Thu, Apr 29, 2010	6.52	6.70	6.52	6.63
1948	NYSE	BBD	Wed, Apr 28, 2010	6.43	6.45	6.28	6.41
1947	NYSE	BBD	Tue, Apr 27, 2010	6.36	6.43	6.21	6.25
1946	NYSE	BBD	Mon, Apr 26, 2010	6.54	6.54	6.44	6.45
1945	NYSE	BBD	Fri, Apr 23, 2010	6.46	6.51	6.41	6.49
1944	NYSE	BBD	Thu, Apr 22, 2010	6.45	6.52	6.36	6.51
1943	NYSE	BBD	Wed, Apr 21, 2010	6.61	6.62	6.40	6.50
1942	NYSE	BBD	Tue, Apr 20, 2010	6.53	6.57	6.48	6.55
1941	NYSE	BBD	Mon, Apr 19, 2010	6.49	6.57	6.38	6.49
1940	NYSE	BBD	Fri, Apr 16, 2010	6.65	6.67	6.46	6.52
1939	NYSE	BBD	Thu, Apr 15, 2010	6.79	6.87	6.70	6.71
1938	NYSE	BBD	Wed, Apr 14, 2010	6.76	6.85	6.75	6.83
1937	NYSE	BBD	Tue, Apr 13, 2010	6.82	6.84	6.74	6.79
1936	NYSE	BBD	Mon, Apr 12, 2010	6.87	6.88	6.80	6.82
1935	NYSE	BBD	Fri, Apr 9, 2010	6.82	6.88	6.77	6.86
1934	NYSE	BBD	Thu, Apr 8, 2010	6.57	6.85	6.55	6.81
1933	NYSE	BBD	Wed, Apr 7, 2010	6.74	6.75	6.57	6.64
1932	NYSE	BBD	Tue, Apr 6, 2010	6.73	6.80	6.62	6.74
1931	NYSE	BBD	Mon, Apr 5, 2010	6.81	6.85	6.78	6.80
1930	NYSE	BBD	Thu, Apr 1, 2010	6.67	6.82	6.65	6.81
1929	NYSE	BBD	Wed, Mar 31, 2010	6.49	6.64	6.49	6.57
1928	NYSE	BBD	Tue, Mar 30, 2010	6.43	6.50	6.39	6.48
1927	NYSE	BBD	Mon, Mar 29, 2010	6.26	6.41	6.25	6.39
1926	NYSE	BBD	Fri, Mar 26, 2010	6.22	6.28	6.15	6.21
1925	NYSE	BBD	Thu, Mar 25, 2010	6.23	6.34	6.19	6.20
1924	NYSE	BBD	Wed, Mar 24, 2010	6.18	6.27	6.15	6.17
1923	NYSE	BBD	Tue, Mar 23, 2010	6.34	6.36	6.21	6.27
1922	NYSE	BBD	Mon, Mar 22, 2010	6.18	6.30	6.17	6.29
1921	NYSE	BBD	Fri, Mar 19, 2010	6.35	6.37	6.21	6.24
1920	NYSE	BBD	Thu, Mar 18, 2010	6.38	6.40	6.25	6.34
1919	NYSE	BBD	Wed, Mar 17, 2010	6.56	6.58	6.38	6.41
1918	NYSE	BBD	Tue, Mar 16, 2010	6.54	6.56	6.45	6.51
1917	NYSE	BBD	Mon, Mar 15, 2010	6.47	6.55	6.41	6.50
1916	NYSE	BBD	Fri, Mar 12, 2010	6.61	6.61	6.47	6.51
1915	NYSE	BBD	Thu, Mar 11, 2010	6.48	6.56	6.41	6.56
1914	NYSE	BBD	Wed, Mar 10, 2010	6.48	6.61	6.47	6.51
1913	NYSE	BBD	Tue, Mar 9, 2010	6.35	6.53	6.34	6.46
1912	NYSE	BBD	Mon, Mar 8, 2010	6.50	6.51	6.39	6.42
1911	NYSE	BBD	Fri, Mar 5, 2010	6.46	6.50	6.43	6.49
1910	NYSE	BBD	Thu, Mar 4, 2010	6.45	6.45	6.32	6.40
1909	NYSE	BBD	Wed, Mar 3, 2010	6.44	6.52	6.35	6.40
1908	NYSE	BBD	Tue, Mar 2, 2010	6.34	6.43	6.34	6.40
1907	NYSE	BBD	Mon, Mar 1, 2010	6.24	6.31	6.20	6.28
1906	NYSE	BBD	Fri, Feb 26, 2010	6.11	6.19	6.04	6.17
1905	NYSE	BBD	Thu, Feb 25, 2010	5.94	6.14	5.88	6.10
1904	NYSE	BBD	Wed, Feb 24, 2010	6.09	6.15	6.00	6.07
1903	NYSE	BBD	Tue, Feb 23, 2010	6.22	6.26	6.06	6.10
1902	NYSE	BBD	Mon, Feb 22, 2010	6.40	6.43	6.29	6.31
1901	NYSE	BBD	Fri, Feb 19, 2010	6.32	6.44	6.31	6.38
1900	NYSE	BBD	Thu, Feb 18, 2010	6.30	6.48	6.28	6.43
1899	NYSE	BBD	Wed, Feb 17, 2010	6.33	6.38	6.18	6.36
1898	NYSE	BBD	Tue, Feb 16, 2010	6.35	6.40	6.16	6.28
1897	NYSE	BBD	Fri, Feb 12, 2010	5.95	6.17	5.95	6.17
1896	NYSE	BBD	Thu, Feb 11, 2010	5.98	6.26	5.95	6.23
1895	NYSE	BBD	Wed, Feb 10, 2010	6.04	6.09	5.96	6.05
1894	NYSE	BBD	Tue, Feb 9, 2010	5.91	6.14	5.90	6.02
1893	NYSE	BBD	Mon, Feb 8, 2010	5.77	5.88	5.70	5.71
1892	NYSE	BBD	Fri, Feb 5, 2010	5.93	5.94	5.57	5.81
1891	NYSE	BBD	Thu, Feb 4, 2010	6.07	6.07	5.87	5.90
1890	NYSE	BBD	Wed, Feb 3, 2010	6.30	6.31	6.15	6.21
1889	NYSE	BBD	Tue, Feb 2, 2010	6.31	6.38	6.21	6.31
1888	NYSE	BBD	Mon, Feb 1, 2010	6.03	6.19	5.99	6.19
1887	NYSE	BBD	Fri, Jan 29, 2010	6.20	6.20	5.83	5.90
1886	NYSE	BBD	Thu, Jan 28, 2010	6.14	6.16	5.94	6.08
1885	NYSE	BBD	Wed, Jan 27, 2010	6.06	6.14	5.96	6.08
1884	NYSE	BBD	Tue, Jan 26, 2010	6.06	6.31	6.00	6.13
1883	NYSE	BBD	Mon, Jan 25, 2010	6.34	6.36	6.17	6.21
1882	NYSE	BBD	Fri, Jan 22, 2010	6.30	6.33	6.14	6.19
1881	NYSE	BBD	Thu, Jan 21, 2010	6.56	6.64	6.25	6.28
1880	NYSE	BBD	Wed, Jan 20, 2010	6.67	6.69	6.43	6.63
1879	NYSE	BBD	Tue, Jan 19, 2010	7.38	7.54	7.36	7.48
1878	NYSE	BBD	Fri, Jan 15, 2010	7.47	7.50	7.29	7.36
1877	NYSE	BBD	Thu, Jan 14, 2010	7.64	7.67	7.44	7.48
1876	NYSE	BBD	Wed, Jan 13, 2010	7.73	7.78	7.60	7.64
1875	NYSE	BBD	Tue, Jan 12, 2010	7.67	7.79	7.63	7.68
1874	NYSE	BBD	Mon, Jan 11, 2010	7.80	7.81	7.61	7.75
1873	NYSE	BBD	Fri, Jan 8, 2010	7.72	7.79	7.70	7.75
1872	NYSE	BBD	Thu, Jan 7, 2010	7.68	7.76	7.65	7.67
1871	NYSE	BBD	Wed, Jan 6, 2010	7.78	7.80	7.71	7.77
1870	NYSE	BBD	Tue, Jan 5, 2010	7.96	7.96	7.73	7.79
1869	NYSE	BBD	Mon, Jan 4, 2010	7.86	7.98	7.82	7.96
1868	NYSE	BBD	Thu, Dec 31, 2009	7.71	7.84	7.62	7.79
1867	NYSE	BBD	Wed, Dec 30, 2009	7.55	7.68	7.50	7.68
1866	NYSE	BBD	Tue, Dec 29, 2009	7.51	7.58	7.50	7.50
1865	NYSE	BBD	Mon, Dec 28, 2009	7.55	7.56	7.42	7.44
1864	NYSE	BBD	Thu, Dec 24, 2009	7.43	7.47	7.38	7.43
1863	NYSE	BBD	Wed, Dec 23, 2009	7.41	7.43	7.24	7.38
1862	NYSE	BBD	Tue, Dec 22, 2009	7.41	7.42	7.33	7.39
1861	NYSE	BBD	Mon, Dec 21, 2009	7.37	7.42	6.83	7.27
1860	NYSE	BBD	Fri, Dec 18, 2009	7.26	7.41	7.21	7.26
1859	NYSE	BBD	Thu, Dec 17, 2009	7.52	7.56	7.24	7.29
1858	NYSE	BBD	Wed, Dec 16, 2009	7.82	7.88	7.63	7.70
1857	NYSE	BBD	Tue, Dec 15, 2009	7.83	8.00	7.80	7.85
1856	NYSE	BBD	Mon, Dec 14, 2009	7.96	7.98	7.83	7.91
1855	NYSE	BBD	Fri, Dec 11, 2009	7.91	7.98	7.82	7.92
1854	NYSE	BBD	Thu, Dec 10, 2009	7.82	7.91	7.77	7.91
1853	NYSE	BBD	Wed, Dec 9, 2009	7.70	7.84	7.65	7.83
1852	NYSE	BBD	Tue, Dec 8, 2009	7.79	7.81	7.64	7.80
1851	NYSE	BBD	Mon, Dec 7, 2009	7.77	8.04	7.77	7.87
1850	NYSE	BBD	Fri, Dec 4, 2009	8.05	8.09	7.78	7.86
1849	NYSE	BBD	Thu, Dec 3, 2009	7.99	8.02	7.84	7.86
1848	NYSE	BBD	Wed, Dec 2, 2009	7.84	8.04	7.80	7.88
1847	NYSE	BBD	Tue, Dec 1, 2009	7.72	7.92	7.70	7.80
1846	NYSE	BBD	Mon, Nov 30, 2009	7.50	7.57	7.38	7.55
1845	NYSE	BBD	Fri, Nov 27, 2009	7.25	7.51	7.21	7.43
1844	NYSE	BBD	Wed, Nov 25, 2009	7.59	7.73	7.53	7.63
1843	NYSE	BBD	Tue, Nov 24, 2009	7.46	7.54	7.32	7.53
1842	NYSE	BBD	Mon, Nov 23, 2009	7.46	7.57	7.43	7.45
1841	NYSE	BBD	Fri, Nov 20, 2009	7.48	7.48	7.22	7.37
1840	NYSE	BBD	Thu, Nov 19, 2009	7.47	7.50	7.22	7.44
1839	NYSE	BBD	Wed, Nov 18, 2009	7.60	7.66	7.50	7.59
1838	NYSE	BBD	Tue, Nov 17, 2009	7.55	7.65	7.45	7.65
1837	NYSE	BBD	Mon, Nov 16, 2009	7.42	7.57	7.41	7.55
1836	NYSE	BBD	Fri, Nov 13, 2009	7.24	7.42	7.16	7.37
1835	NYSE	BBD	Thu, Nov 12, 2009	7.39	7.50	7.17	7.26
1834	NYSE	BBD	Wed, Nov 11, 2009	7.62	7.62	7.37	7.46
1833	NYSE	BBD	Tue, Nov 10, 2009	7.43	7.58	7.36	7.53
1832	NYSE	BBD	Mon, Nov 9, 2009	7.47	7.61	7.44	7.59
1831	NYSE	BBD	Fri, Nov 6, 2009	7.23	7.37	7.22	7.37
1830	NYSE	BBD	Thu, Nov 5, 2009	7.25	7.41	7.22	7.37
1829	NYSE	BBD	Wed, Nov 4, 2009	7.29	7.35	7.16	7.31
1828	NYSE	BBD	Tue, Nov 3, 2009	7.09	7.34	6.97	7.27
1827	NYSE	BBD	Mon, Nov 2, 2009	7.10	7.27	6.93	7.06
1826	NYSE	BBD	Fri, Oct 30, 2009	7.46	7.54	6.91	7.02
1825	NYSE	BBD	Thu, Oct 29, 2009	6.99	7.45	6.99	7.37
1824	NYSE	BBD	Wed, Oct 28, 2009	7.35	7.38	6.83	6.86
1823	NYSE	BBD	Tue, Oct 27, 2009	7.49	7.52	7.29	7.38
1822	NYSE	BBD	Mon, Oct 26, 2009	7.67	7.79	7.44	7.55
1821	NYSE	BBD	Fri, Oct 23, 2009	7.82	7.82	7.59	7.64
1820	NYSE	BBD	Thu, Oct 22, 2009	7.55	7.77	7.41	7.71
1819	NYSE	BBD	Wed, Oct 21, 2009	7.44	7.67	7.37	7.46
1818	NYSE	BBD	Tue, Oct 20, 2009	7.49	7.50	7.11	7.41
1817	NYSE	BBD	Mon, Oct 19, 2009	7.67	7.78	7.59	7.73
1816	NYSE	BBD	Fri, Oct 16, 2009	7.62	7.69	7.53	7.67
1815	NYSE	BBD	Thu, Oct 15, 2009	7.70	7.79	7.62	7.79
1814	NYSE	BBD	Wed, Oct 14, 2009	7.67	7.84	7.65	7.82
1813	NYSE	BBD	Tue, Oct 13, 2009	7.44	7.48	7.34	7.48
1812	NYSE	BBD	Mon, Oct 12, 2009	7.37	7.48	7.37	7.46
1811	NYSE	BBD	Fri, Oct 9, 2009	7.34	7.41	7.31	7.39
1810	NYSE	BBD	Thu, Oct 8, 2009	7.15	7.35	7.11	7.31
1809	NYSE	BBD	Wed, Oct 7, 2009	7.23	7.26	7.03	7.09
1808	NYSE	BBD	Tue, Oct 6, 2009	7.53	7.62	7.26	7.37
1807	NYSE	BBD	Mon, Oct 5, 2009	7.18	7.44	7.13	7.44
1806	NYSE	BBD	Fri, Oct 2, 2009	6.90	7.16	6.88	7.11
1805	NYSE	BBD	Thu, Oct 1, 2009	7.13	7.16	6.92	6.98
1804	NYSE	BBD	Wed, Sep 30, 2009	7.02	7.20	6.86	7.09
1803	NYSE	BBD	Tue, Sep 29, 2009	6.86	6.92	6.82	6.86
1802	NYSE	BBD	Mon, Sep 28, 2009	6.58	6.71	6.56	6.70
1801	NYSE	BBD	Fri, Sep 25, 2009	6.45	6.60	6.45	6.52
1800	NYSE	BBD	Thu, Sep 24, 2009	6.62	6.66	6.39	6.46
1799	NYSE	BBD	Wed, Sep 23, 2009	6.69	6.73	6.56	6.56
1798	NYSE	BBD	Tue, Sep 22, 2009	6.64	6.77	6.60	6.71
1797	NYSE	BBD	Mon, Sep 21, 2009	6.51	6.60	6.48	6.57
1796	NYSE	BBD	Fri, Sep 18, 2009	6.69	6.72	6.61	6.62
1795	NYSE	BBD	Thu, Sep 17, 2009	6.65	6.74	6.57	6.61
1794	NYSE	BBD	Wed, Sep 16, 2009	6.54	6.67	6.52	6.67
1793	NYSE	BBD	Tue, Sep 15, 2009	6.39	6.51	6.32	6.48
1792	NYSE	BBD	Mon, Sep 14, 2009	6.25	6.39	6.22	6.38
1791	NYSE	BBD	Fri, Sep 11, 2009	6.33	6.38	6.28	6.33
1790	NYSE	BBD	Thu, Sep 10, 2009	6.16	6.31	6.13	6.25
1789	NYSE	BBD	Wed, Sep 9, 2009	6.15	6.22	6.07	6.15
1788	NYSE	BBD	Tue, Sep 8, 2009	6.15	6.17	6.07	6.16
1787	NYSE	BBD	Fri, Sep 4, 2009	5.84	6.04	5.80	6.02
1786	NYSE	BBD	Thu, Sep 3, 2009	5.78	5.82	5.69	5.77
1785	NYSE	BBD	Wed, Sep 2, 2009	5.66	5.77	5.62	5.71
1784	NYSE	BBD	Tue, Sep 1, 2009	5.82	5.92	5.63	5.65
1783	NYSE	BBD	Mon, Aug 31, 2009	5.82	5.84	5.75	5.78
1782	NYSE	BBD	Fri, Aug 28, 2009	5.94	6.00	5.85	5.87
1781	NYSE	BBD	Thu, Aug 27, 2009	5.85	5.95	5.74	5.93
1780	NYSE	BBD	Wed, Aug 26, 2009	5.81	5.93	5.79	5.90
1779	NYSE	BBD	Tue, Aug 25, 2009	5.91	6.01	5.85	5.87
1778	NYSE	BBD	Mon, Aug 24, 2009	5.96	6.05	5.84	5.88
1777	NYSE	BBD	Fri, Aug 21, 2009	5.89	5.98	5.88	5.91
1776	NYSE	BBD	Thu, Aug 20, 2009	5.76	5.87	5.75	5.85
1775	NYSE	BBD	Wed, Aug 19, 2009	5.54	5.78	5.54	5.76
1774	NYSE	BBD	Tue, Aug 18, 2009	5.57	5.70	5.54	5.68
1773	NYSE	BBD	Mon, Aug 17, 2009	5.53	5.57	5.50	5.53
1772	NYSE	BBD	Fri, Aug 14, 2009	5.85	5.85	5.64	5.73
1771	NYSE	BBD	Thu, Aug 13, 2009	5.91	5.91	5.76	5.84
1770	NYSE	BBD	Wed, Aug 12, 2009	5.79	5.93	5.78	5.89
1769	NYSE	BBD	Tue, Aug 11, 2009	5.82	5.85	5.74	5.81
1768	NYSE	BBD	Mon, Aug 10, 2009	5.94	6.00	5.90	5.96
1767	NYSE	BBD	Fri, Aug 7, 2009	5.93	6.08	5.90	5.98
1766	NYSE	BBD	Thu, Aug 6, 2009	5.98	6.01	5.77	5.80
1765	NYSE	BBD	Wed, Aug 5, 2009	5.84	6.01	5.69	5.97
1764	NYSE	BBD	Tue, Aug 4, 2009	5.83	5.89	5.78	5.85
1763	NYSE	BBD	Mon, Aug 3, 2009	5.79	5.91	5.77	5.89
1762	NYSE	BBD	Fri, Jul 31, 2009	5.64	5.70	5.58	5.62
1761	NYSE	BBD	Thu, Jul 30, 2009	5.67	5.71	5.64	5.67
1760	NYSE	BBD	Wed, Jul 29, 2009	5.56	5.59	5.45	5.50
1759	NYSE	BBD	Tue, Jul 28, 2009	5.63	5.69	5.54	5.66
1758	NYSE	BBD	Mon, Jul 27, 2009	5.69	5.74	5.64	5.70
1757	NYSE	BBD	Fri, Jul 24, 2009	5.62	5.68	5.58	5.67
1756	NYSE	BBD	Thu, Jul 23, 2009	5.52	5.74	5.50	5.66
1755	NYSE	BBD	Wed, Jul 22, 2009	5.41	5.57	5.38	5.47
1754	NYSE	BBD	Tue, Jul 21, 2009	5.54	5.58	5.38	5.46
1753	NYSE	BBD	Mon, Jul 20, 2009	5.43	5.50	5.41	5.50
1752	NYSE	BBD	Fri, Jul 17, 2009	5.29	5.33	5.21	5.31
1751	NYSE	BBD	Thu, Jul 16, 2009	5.15	5.31	5.15	5.25
1750	NYSE	BBD	Wed, Jul 15, 2009	5.04	5.26	5.00	5.23
1749	NYSE	BBD	Tue, Jul 14, 2009	4.93	4.96	4.83	4.90
1748	NYSE	BBD	Mon, Jul 13, 2009	4.81	4.96	4.75	4.93
1747	NYSE	BBD	Fri, Jul 10, 2009	4.76	4.82	4.69	4.79
1746	NYSE	BBD	Thu, Jul 9, 2009	5.13	5.13	4.75	4.79
1745	NYSE	BBD	Wed, Jul 8, 2009	4.97	4.98	4.70	4.82
1744	NYSE	BBD	Tue, Jul 7, 2009	5.07	5.13	4.91	4.92
1743	NYSE	BBD	Mon, Jul 6, 2009	5.01	5.11	4.97	5.09
1742	NYSE	BBD	Thu, Jul 2, 2009	5.24	5.26	5.15	5.17
1741	NYSE	BBD	Wed, Jul 1, 2009	5.41	5.42	5.31	5.33
1740	NYSE	BBD	Tue, Jun 30, 2009	5.37	5.39	5.23	5.26
1739	NYSE	BBD	Mon, Jun 29, 2009	5.38	5.38	5.27	5.33
1738	NYSE	BBD	Fri, Jun 26, 2009	5.33	5.39	5.28	5.31
1737	NYSE	BBD	Thu, Jun 25, 2009	5.05	5.28	5.03	5.25
1736	NYSE	BBD	Wed, Jun 24, 2009	5.00	5.10	4.95	5.02
1735	NYSE	BBD	Tue, Jun 23, 2009	4.99	5.05	4.90	4.96
1734	NYSE	BBD	Mon, Jun 22, 2009	5.17	5.22	4.96	4.96
1733	NYSE	BBD	Fri, Jun 19, 2009	5.35	5.40	5.28	5.32
1732	NYSE	BBD	Thu, Jun 18, 2009	5.28	5.35	5.20	5.25
1731	NYSE	BBD	Wed, Jun 17, 2009	5.26	5.31	5.17	5.28
1730	NYSE	BBD	Tue, Jun 16, 2009	5.47	5.54	5.32	5.34
1729	NYSE	BBD	Mon, Jun 15, 2009	5.51	5.53	5.27	5.40
1728	NYSE	BBD	Fri, Jun 12, 2009	5.52	5.68	5.48	5.64
1727	NYSE	BBD	Thu, Jun 11, 2009	5.53	5.64	5.46	5.60
1726	NYSE	BBD	Wed, Jun 10, 2009	5.53	5.56	5.34	5.47
1725	NYSE	BBD	Tue, Jun 9, 2009	5.57	5.59	5.38	5.47
1724	NYSE	BBD	Mon, Jun 8, 2009	5.36	5.50	5.27	5.44
1723	NYSE	BBD	Fri, Jun 5, 2009	5.60	5.62	5.37	5.45
1722	NYSE	BBD	Thu, Jun 4, 2009	5.31	5.51	5.30	5.49
1721	NYSE	BBD	Wed, Jun 3, 2009	5.48	5.51	5.17	5.34
1720	NYSE	BBD	Tue, Jun 2, 2009	5.59	5.74	5.56	5.57
1719	NYSE	BBD	Mon, Jun 1, 2009	5.61	5.73	5.54	5.64
1718	NYSE	BBD	Fri, May 29, 2009	5.51	5.51	5.33	5.44
1717	NYSE	BBD	Thu, May 28, 2009	5.32	5.40	5.24	5.39
1716	NYSE	BBD	Wed, May 27, 2009	5.29	5.38	5.17	5.20
1715	NYSE	BBD	Tue, May 26, 2009	4.97	5.27	4.95	5.26
1714	NYSE	BBD	Fri, May 22, 2009	4.99	5.10	4.84	5.02
1713	NYSE	BBD	Thu, May 21, 2009	4.97	5.01	4.89	4.97
1712	NYSE	BBD	Wed, May 20, 2009	5.02	5.16	4.97	4.99
1711	NYSE	BBD	Tue, May 19, 2009	4.91	5.06	4.86	4.97
1710	NYSE	BBD	Mon, May 18, 2009	4.73	4.94	4.72	4.94
1709	NYSE	BBD	Fri, May 15, 2009	4.69	4.72	4.58	4.59
1708	NYSE	BBD	Thu, May 14, 2009	4.55	4.73	4.53	4.68
1707	NYSE	BBD	Wed, May 13, 2009	4.64	4.65	4.51	4.52
1706	NYSE	BBD	Tue, May 12, 2009	4.90	4.95	4.73	4.78
1705	NYSE	BBD	Mon, May 11, 2009	4.86	4.91	4.79	4.86
1704	NYSE	BBD	Fri, May 8, 2009	4.95	4.99	4.78	4.96
1703	NYSE	BBD	Thu, May 7, 2009	4.97	5.01	4.70	4.78
1702	NYSE	BBD	Wed, May 6, 2009	4.95	5.09	4.91	5.00
1701	NYSE	BBD	Tue, May 5, 2009	4.79	4.86	4.70	4.82
1700	NYSE	BBD	Mon, May 4, 2009	4.57	4.81	4.55	4.80
1699	NYSE	BBD	Fri, May 1, 2009	4.42	4.55	4.32	4.50
1698	NYSE	BBD	Thu, Apr 30, 2009	4.49	4.54	4.37	4.38
1697	NYSE	BBD	Wed, Apr 29, 2009	4.23	4.45	4.23	4.44
1696	NYSE	BBD	Tue, Apr 28, 2009	4.02	4.21	3.99	4.13
1695	NYSE	BBD	Mon, Apr 27, 2009	4.18	4.22	4.06	4.08
1694	NYSE	BBD	Fri, Apr 24, 2009	4.27	4.32	4.19	4.26
1693	NYSE	BBD	Thu, Apr 23, 2009	4.08	4.19	4.02	4.17
1692	NYSE	BBD	Wed, Apr 22, 2009	4.05	4.08	3.98	3.99
1691	NYSE	BBD	Tue, Apr 21, 2009	3.92	4.08	3.85	4.07
1690	NYSE	BBD	Mon, Apr 20, 2009	4.08	4.10	3.93	3.94
1689	NYSE	BBD	Fri, Apr 17, 2009	4.31	4.31	4.21	4.21
1688	NYSE	BBD	Thu, Apr 16, 2009	4.24	4.33	4.17	4.27
1687	NYSE	BBD	Wed, Apr 15, 2009	4.07	4.18	4.04	4.17
1686	NYSE	BBD	Tue, Apr 14, 2009	4.28	4.32	4.11	4.11
1685	NYSE	BBD	Mon, Apr 13, 2009	4.32	4.36	4.27	4.30
1684	NYSE	BBD	Thu, Apr 9, 2009	4.23	4.37	4.21	4.37
1683	NYSE	BBD	Wed, Apr 8, 2009	4.08	4.15	4.02	4.11
1682	NYSE	BBD	Tue, Apr 7, 2009	3.96	4.08	3.94	4.01
1681	NYSE	BBD	Mon, Apr 6, 2009	3.98	4.06	3.92	4.03
1680	NYSE	BBD	Fri, Apr 3, 2009	3.93	4.09	3.89	4.05
1679	NYSE	BBD	Thu, Apr 2, 2009	3.88	3.97	3.83	3.92
1678	NYSE	BBD	Wed, Apr 1, 2009	3.54	3.73	3.52	3.72
1677	NYSE	BBD	Tue, Mar 31, 2009	3.56	3.62	3.50	3.53
1676	NYSE	BBD	Mon, Mar 30, 2009	3.55	3.55	3.44	3.46
1675	NYSE	BBD	Fri, Mar 27, 2009	3.65	3.72	3.63	3.63
1674	NYSE	BBD	Thu, Mar 26, 2009	3.67	3.76	3.62	3.75
1673	NYSE	BBD	Wed, Mar 25, 2009	3.61	3.69	3.51	3.63
1672	NYSE	BBD	Tue, Mar 24, 2009	3.60	3.64	3.55	3.56
1671	NYSE	BBD	Mon, Mar 23, 2009	3.46	3.73	3.46	3.71
1670	NYSE	BBD	Fri, Mar 20, 2009	3.44	3.46	3.35	3.37
1669	NYSE	BBD	Thu, Mar 19, 2009	3.70	3.70	3.43	3.46
1668	NYSE	BBD	Wed, Mar 18, 2009	3.45	3.63	3.37	3.60
1667	NYSE	BBD	Tue, Mar 17, 2009	3.39	3.49	3.32	3.49
1666	NYSE	BBD	Mon, Mar 16, 2009	3.49	3.52	3.34	3.35
1665	NYSE	BBD	Fri, Mar 13, 2009	3.40	3.44	3.29	3.34
1664	NYSE	BBD	Thu, Mar 12, 2009	3.26	3.41	3.22	3.40
1663	NYSE	BBD	Wed, Mar 11, 2009	3.31	3.34	3.18	3.23
1662	NYSE	BBD	Tue, Mar 10, 2009	3.10	3.29	3.09	3.29
1661	NYSE	BBD	Mon, Mar 9, 2009	3.05	3.15	2.99	3.03
1660	NYSE	BBD	Fri, Mar 6, 2009	3.10	3.19	3.03	3.13
1659	NYSE	BBD	Thu, Mar 5, 2009	3.01	3.10	2.98	3.04
1658	NYSE	BBD	Wed, Mar 4, 2009	3.02	3.15	2.98	3.13
1657	NYSE	BBD	Tue, Mar 3, 2009	2.96	3.02	2.81	2.95
1656	NYSE	BBD	Mon, Mar 2, 2009	3.00	3.06	2.87	2.88
1655	NYSE	BBD	Fri, Feb 27, 2009	3.10	3.21	3.08	3.11
1654	NYSE	BBD	Thu, Feb 26, 2009	3.26	3.30	3.20	3.21
1653	NYSE	BBD	Wed, Feb 25, 2009	3.05	3.23	2.90	3.10
1652	NYSE	BBD	Tue, Feb 24, 2009	2.87	3.15	2.78	3.12
1651	NYSE	BBD	Mon, Feb 23, 2009	3.19	3.19	2.80	2.83
1650	NYSE	BBD	Fri, Feb 20, 2009	3.09	3.14	3.00	3.06
1649	NYSE	BBD	Thu, Feb 19, 2009	3.32	3.35	3.18	3.22
1648	NYSE	BBD	Wed, Feb 18, 2009	3.34	3.34	3.20	3.25
1647	NYSE	BBD	Tue, Feb 17, 2009	3.40	3.40	3.23	3.26
1646	NYSE	BBD	Fri, Feb 13, 2009	3.47	3.56	3.42	3.54
1645	NYSE	BBD	Thu, Feb 12, 2009	3.40	3.51	3.34	3.51
1644	NYSE	BBD	Wed, Feb 11, 2009	3.50	3.60	3.42	3.51
1643	NYSE	BBD	Tue, Feb 10, 2009	3.65	3.73	3.36	3.40
1642	NYSE	BBD	Mon, Feb 9, 2009	3.58	3.65	3.55	3.59
1641	NYSE	BBD	Fri, Feb 6, 2009	3.46	3.64	3.43	3.64
1640	NYSE	BBD	Thu, Feb 5, 2009	3.24	3.44	3.16	3.39
1639	NYSE	BBD	Wed, Feb 4, 2009	3.20	3.32	3.17	3.25
1638	NYSE	BBD	Tue, Feb 3, 2009	3.12	3.20	3.07	3.17
1637	NYSE	BBD	Mon, Feb 2, 2009	3.05	3.16	3.03	3.13
1636	NYSE	BBD	Fri, Jan 30, 2009	3.26	3.29	3.13	3.19
1635	NYSE	BBD	Thu, Jan 29, 2009	3.31	3.33	3.20	3.22
1634	NYSE	BBD	Wed, Jan 28, 2009	3.31	3.42	3.31	3.41
1633	NYSE	BBD	Tue, Jan 27, 2009	3.28	3.31	3.14	3.19
1632	NYSE	BBD	Mon, Jan 26, 2009	3.29	3.36	3.20	3.24
1631	NYSE	BBD	Fri, Jan 23, 2009	3.11	3.31	3.08	3.28
1630	NYSE	BBD	Thu, Jan 22, 2009	3.17	3.27	3.09	3.18
1629	NYSE	BBD	Wed, Jan 21, 2009	3.11	3.33	3.04	3.30
1628	NYSE	BBD	Tue, Jan 20, 2009	3.23	3.26	2.97	2.98
1627	NYSE	BBD	Fri, Jan 16, 2009	3.42	3.45	3.15	3.30
1626	NYSE	BBD	Thu, Jan 15, 2009	3.23	3.31	2.96	3.24
1625	NYSE	BBD	Wed, Jan 14, 2009	3.27	3.28	3.05	3.13
1624	NYSE	BBD	Tue, Jan 13, 2009	3.47	3.60	3.37	3.46
1623	NYSE	BBD	Mon, Jan 12, 2009	3.72	3.75	3.52	3.57
1622	NYSE	BBD	Fri, Jan 9, 2009	3.85	3.85	3.63	3.76
1621	NYSE	BBD	Thu, Jan 8, 2009	3.82	3.87	3.70	3.80
1620	NYSE	BBD	Wed, Jan 7, 2009	3.99	4.03	3.77	3.82
1619	NYSE	BBD	Tue, Jan 6, 2009	4.01	4.18	3.96	4.16
1618	NYSE	BBD	Mon, Jan 5, 2009	3.75	3.96	3.71	3.93
1617	NYSE	BBD	Fri, Jan 2, 2009	3.51	3.88	3.51	3.80
1616	NYSE	BBD	Wed, Dec 31, 2008	3.39	3.56	3.39	3.52
1615	NYSE	BBD	Tue, Dec 30, 2008	3.46	3.52	3.41	3.50
1614	NYSE	BBD	Mon, Dec 29, 2008	3.27	3.37	3.26	3.33
1613	NYSE	BBD	Fri, Dec 26, 2008	3.41	3.42	3.26	3.37
1612	NYSE	BBD	Wed, Dec 24, 2008	3.35	3.39	3.24	3.34
1611	NYSE	BBD	Tue, Dec 23, 2008	3.65	3.65	3.36	3.39
1610	NYSE	BBD	Mon, Dec 22, 2008	3.69	3.71	3.48	3.53
1609	NYSE	BBD	Fri, Dec 19, 2008	3.88	3.90	3.68	3.73
1608	NYSE	BBD	Thu, Dec 18, 2008	3.94	4.01	3.68	3.73
1607	NYSE	BBD	Wed, Dec 17, 2008	3.86	3.98	3.84	3.93
1606	NYSE	BBD	Tue, Dec 16, 2008	3.73	4.19	3.71	4.14
1605	NYSE	BBD	Mon, Dec 15, 2008	3.77	3.81	3.61	3.70
1604	NYSE	BBD	Fri, Dec 12, 2008	3.59	3.85	3.56	3.79
1603	NYSE	BBD	Thu, Dec 11, 2008	3.77	3.93	3.56	3.61
1602	NYSE	BBD	Wed, Dec 10, 2008	3.74	3.86	3.60	3.73
1601	NYSE	BBD	Tue, Dec 9, 2008	3.58	3.72	3.57	3.65
1600	NYSE	BBD	Mon, Dec 8, 2008	3.58	3.73	3.54	3.65
1599	NYSE	BBD	Fri, Dec 5, 2008	3.27	3.60	3.20	3.51
1598	NYSE	BBD	Thu, Dec 4, 2008	3.52	3.59	3.30	3.39
1597	NYSE	BBD	Wed, Dec 3, 2008	3.58	3.70	3.38	3.51
1596	NYSE	BBD	Tue, Dec 2, 2008	3.53	3.72	3.44	3.69
1595	NYSE	BBD	Mon, Dec 1, 2008	3.57	3.59	3.33	3.35
1594	NYSE	BBD	Fri, Nov 28, 2008	3.78	3.90	3.71	3.79
1593	NYSE	BBD	Wed, Nov 26, 2008	3.44	3.87	3.41	3.86
1592	NYSE	BBD	Tue, Nov 25, 2008	3.51	3.54	3.25	3.50
1591	NYSE	BBD	Mon, Nov 24, 2008	3.10	3.50	3.06	3.39
1590	NYSE	BBD	Fri, Nov 21, 2008	3.03	3.05	2.71	3.01
1589	NYSE	BBD	Thu, Nov 20, 2008	3.08	3.21	2.64	2.71
1588	NYSE	BBD	Wed, Nov 19, 2008	3.42	3.48	3.03	3.07
1587	NYSE	BBD	Tue, Nov 18, 2008	3.65	3.68	3.34	3.54
1586	NYSE	BBD	Mon, Nov 17, 2008	3.65	3.81	3.53	3.57
1585	NYSE	BBD	Fri, Nov 14, 2008	3.71	3.88	3.56	3.63
1584	NYSE	BBD	Thu, Nov 13, 2008	3.56	4.11	3.24	4.06
1583	NYSE	BBD	Wed, Nov 12, 2008	3.60	3.63	3.31	3.35
1582	NYSE	BBD	Tue, Nov 11, 2008	3.75	3.91	3.63	3.75
1581	NYSE	BBD	Mon, Nov 10, 2008	4.11	4.18	3.87	3.98
1580	NYSE	BBD	Fri, Nov 7, 2008	3.95	4.04	3.83	4.04
1579	NYSE	BBD	Thu, Nov 6, 2008	4.01	4.06	3.67	3.73
1578	NYSE	BBD	Wed, Nov 5, 2008	4.51	4.54	3.93	4.01
1577	NYSE	BBD	Tue, Nov 4, 2008	4.53	4.88	4.51	4.80
1576	NYSE	BBD	Mon, Nov 3, 2008	4.34	4.45	4.20	4.43
1575	NYSE	BBD	Fri, Oct 31, 2008	4.13	4.31	4.07	4.17
1574	NYSE	BBD	Thu, Oct 30, 2008	4.11	4.48	4.03	4.39
1573	NYSE	BBD	Wed, Oct 29, 2008	3.63	4.13	3.51	3.89
1572	NYSE	BBD	Tue, Oct 28, 2008	3.40	3.69	3.29	3.67
1571	NYSE	BBD	Mon, Oct 27, 2008	3.14	3.29	3.00	3.00
1570	NYSE	BBD	Fri, Oct 24, 2008	2.96	3.15	2.90	3.01
1569	NYSE	BBD	Thu, Oct 23, 2008	3.29	3.55	3.14	3.44
1568	NYSE	BBD	Wed, Oct 22, 2008	3.70	3.73	3.23	3.29
1567	NYSE	BBD	Tue, Oct 21, 2008	4.08	4.21	3.93	4.01
1566	NYSE	BBD	Mon, Oct 20, 2008	4.11	4.45	4.06	4.30
1565	NYSE	BBD	Fri, Oct 17, 2008	4.08	4.33	3.92	4.06
1564	NYSE	BBD	Thu, Oct 16, 2008	4.17	4.28	3.57	4.19
1563	NYSE	BBD	Wed, Oct 15, 2008	4.51	4.57	3.69	3.76
1562	NYSE	BBD	Tue, Oct 14, 2008	5.07	5.35	4.60	4.81
1561	NYSE	BBD	Mon, Oct 13, 2008	3.97	4.75	3.85	4.74
1560	NYSE	BBD	Fri, Oct 10, 2008	3.38	3.71	3.03	3.45
1559	NYSE	BBD	Thu, Oct 9, 2008	4.13	4.34	3.32	3.62
1558	NYSE	BBD	Wed, Oct 8, 2008	3.51	4.18	3.39	3.83
1557	NYSE	BBD	Tue, Oct 7, 2008	4.19	4.44	3.81	3.94
1556	NYSE	BBD	Mon, Oct 6, 2008	4.30	4.43	3.65	4.21
1555	NYSE	BBD	Fri, Oct 3, 2008	5.12	5.27	4.64	4.68
1554	NYSE	BBD	Thu, Oct 2, 2008	5.71	5.73	4.87	5.03
1553	NYSE	BBD	Wed, Oct 1, 2008	5.65	5.80	5.42	5.69
1552	NYSE	BBD	Tue, Sep 30, 2008	5.28	5.81	5.20	5.74
1551	NYSE	BBD	Mon, Sep 29, 2008	5.42	5.45	4.83	4.83
1550	NYSE	BBD	Fri, Sep 26, 2008	5.85	5.86	5.69	5.76
1549	NYSE	BBD	Thu, Sep 25, 2008	5.83	5.99	5.74	5.94
1548	NYSE	BBD	Wed, Sep 24, 2008	5.67	5.77	5.57	5.60
1547	NYSE	BBD	Tue, Sep 23, 2008	5.88	6.00	5.54	5.59
1546	NYSE	BBD	Mon, Sep 22, 2008	5.90	6.12	5.83	5.87
1545	NYSE	BBD	Fri, Sep 19, 2008	5.77	6.41	5.51	5.95
1544	NYSE	BBD	Thu, Sep 18, 2008	5.02	5.47	4.74	5.31
1543	NYSE	BBD	Wed, Sep 17, 2008	5.32	5.38	4.89	4.94
1542	NYSE	BBD	Tue, Sep 16, 2008	5.07	5.56	5.07	5.53
1541	NYSE	BBD	Mon, Sep 15, 2008	5.59	5.76	5.39	5.42
1540	NYSE	BBD	Fri, Sep 12, 2008	5.84	6.07	5.76	6.04
1539	NYSE	BBD	Thu, Sep 11, 2008	5.62	5.81	5.59	5.79
1538	NYSE	BBD	Wed, Sep 10, 2008	6.02	6.04	5.75	5.93
1537	NYSE	BBD	Tue, Sep 9, 2008	6.18	6.26	5.88	5.90
1536	NYSE	BBD	Mon, Sep 8, 2008	6.58	6.62	6.19	6.33
1535	NYSE	BBD	Fri, Sep 5, 2008	6.07	6.26	5.96	6.24
1534	NYSE	BBD	Thu, Sep 4, 2008	6.43	6.49	6.15	6.21
1533	NYSE	BBD	Wed, Sep 3, 2008	6.46	6.62	6.44	6.48
1532	NYSE	BBD	Tue, Sep 2, 2008	6.49	6.62	6.44	6.46
1531	NYSE	BBD	Fri, Aug 29, 2008	6.62	6.66	6.50	6.56
1530	NYSE	BBD	Thu, Aug 28, 2008	6.71	6.71	6.60	6.61
1529	NYSE	BBD	Wed, Aug 27, 2008	6.43	6.55	6.37	6.50
1528	NYSE	BBD	Tue, Aug 26, 2008	6.42	6.46	6.31	6.42
1527	NYSE	BBD	Mon, Aug 25, 2008	6.65	6.65	6.43	6.47
1526	NYSE	BBD	Fri, Aug 22, 2008	6.80	6.81	6.60	6.62
1525	NYSE	BBD	Thu, Aug 21, 2008	6.62	6.75	6.51	6.69
1524	NYSE	BBD	Wed, Aug 20, 2008	6.53	6.61	6.49	6.60
1523	NYSE	BBD	Tue, Aug 19, 2008	6.28	6.45	6.26	6.44
1522	NYSE	BBD	Mon, Aug 18, 2008	6.65	6.69	6.38	6.42
1521	NYSE	BBD	Fri, Aug 15, 2008	6.75	6.75	6.52	6.56
1520	NYSE	BBD	Thu, Aug 14, 2008	6.71	6.83	6.63	6.73
1519	NYSE	BBD	Wed, Aug 13, 2008	6.65	6.77	6.55	6.68
1518	NYSE	BBD	Tue, Aug 12, 2008	6.82	6.90	6.60	6.66
1517	NYSE	BBD	Mon, Aug 11, 2008	7.01	7.04	6.72	6.79
1516	NYSE	BBD	Fri, Aug 8, 2008	7.04	7.10	6.99	7.02
1515	NYSE	BBD	Thu, Aug 7, 2008	7.16	7.24	7.08	7.14
1514	NYSE	BBD	Wed, Aug 6, 2008	7.08	7.30	7.05	7.29
1513	NYSE	BBD	Tue, Aug 5, 2008	7.09	7.16	7.02	7.11
1512	NYSE	BBD	Mon, Aug 4, 2008	7.37	7.37	6.94	6.98
1511	NYSE	BBD	Fri, Aug 1, 2008	7.56	7.59	7.39	7.43
1510	NYSE	BBD	Thu, Jul 31, 2008	7.57	7.68	7.50	7.57
1509	NYSE	BBD	Wed, Jul 30, 2008	7.62	7.72	7.27	7.70
1508	NYSE	BBD	Tue, Jul 29, 2008	7.28	7.44	7.21	7.41
1507	NYSE	BBD	Mon, Jul 28, 2008	7.46	7.48	7.17	7.21
1506	NYSE	BBD	Fri, Jul 25, 2008	7.37	7.51	7.28	7.36
1505	NYSE	BBD	Thu, Jul 24, 2008	7.70	7.74	7.41	7.42
1504	NYSE	BBD	Wed, Jul 23, 2008	7.66	7.80	7.61	7.65
1503	NYSE	BBD	Tue, Jul 22, 2008	7.58	7.78	7.54	7.77
1502	NYSE	BBD	Mon, Jul 21, 2008	7.81	7.84	7.71	7.75
1501	NYSE	BBD	Fri, Jul 18, 2008	7.61	7.83	7.50	7.79
1500	NYSE	BBD	Thu, Jul 17, 2008	7.54	7.70	7.45	7.53
1499	NYSE	BBD	Wed, Jul 16, 2008	7.00	7.49	6.97	7.46
1498	NYSE	BBD	Tue, Jul 15, 2008	6.91	7.10	6.74	6.94
1497	NYSE	BBD	Mon, Jul 14, 2008	7.24	7.27	7.05	7.07
1496	NYSE	BBD	Fri, Jul 11, 2008	7.05	7.19	6.96	7.12
1495	NYSE	BBD	Thu, Jul 10, 2008	7.02	7.23	6.96	7.17
1494	NYSE	BBD	Wed, Jul 9, 2008	7.02	7.33	6.97	7.02
1493	NYSE	BBD	Tue, Jul 8, 2008	6.96	7.22	6.85	7.17
1492	NYSE	BBD	Mon, Jul 7, 2008	7.10	7.23	6.92	7.06
1491	NYSE	BBD	Thu, Jul 3, 2008	7.18	7.36	7.03	7.18
1490	NYSE	BBD	Wed, Jul 2, 2008	7.27	7.30	7.01	7.10
1489	NYSE	BBD	Tue, Jul 1, 2008	7.13	7.26	7.00	7.16
1488	NYSE	BBD	Mon, Jun 30, 2008	7.31	7.39	7.20	7.29
1487	NYSE	BBD	Fri, Jun 27, 2008	7.26	7.40	7.22	7.34
1486	NYSE	BBD	Thu, Jun 26, 2008	7.49	7.51	7.30	7.39
1485	NYSE	BBD	Wed, Jun 25, 2008	7.53	7.74	7.47	7.63
1484	NYSE	BBD	Tue, Jun 24, 2008	7.50	7.61	7.40	7.49
1483	NYSE	BBD	Mon, Jun 23, 2008	7.61	7.65	7.44	7.55
1482	NYSE	BBD	Fri, Jun 20, 2008	7.83	7.84	7.53	7.63
1481	NYSE	BBD	Thu, Jun 19, 2008	7.85	7.90	7.79	7.84
1480	NYSE	BBD	Wed, Jun 18, 2008	8.03	8.06	7.80	7.92
1479	NYSE	BBD	Tue, Jun 17, 2008	8.07	8.20	8.00	8.07
1478	NYSE	BBD	Mon, Jun 16, 2008	7.81	7.90	7.78	7.84
1477	NYSE	BBD	Fri, Jun 13, 2008	7.88	7.91	7.77	7.86
1476	NYSE	BBD	Thu, Jun 12, 2008	7.59	7.86	7.59	7.81
1475	NYSE	BBD	Wed, Jun 11, 2008	7.72	7.75	7.51	7.57
1474	NYSE	BBD	Tue, Jun 10, 2008	7.85	7.90	7.62	7.74
1473	NYSE	BBD	Mon, Jun 9, 2008	8.13	8.17	7.87	8.01
1472	NYSE	BBD	Fri, Jun 6, 2008	8.34	8.34	8.04	8.07
1471	NYSE	BBD	Thu, Jun 5, 2008	8.14	8.37	8.14	8.36
1470	NYSE	BBD	Wed, Jun 4, 2008	8.13	8.19	8.03	8.07
1469	NYSE	BBD	Tue, Jun 3, 2008	8.44	8.44	8.16	8.20
1468	NYSE	BBD	Mon, Jun 2, 2008	8.50	8.50	8.28	8.37
1467	NYSE	BBD	Fri, May 30, 2008	8.45	8.65	8.44	8.56
1466	NYSE	BBD	Thu, May 29, 2008	8.47	8.75	8.33	8.41
1465	NYSE	BBD	Wed, May 28, 2008	8.19	8.50	8.09	8.47
1464	NYSE	BBD	Tue, May 27, 2008	7.94	8.19	7.89	8.07
1463	NYSE	BBD	Fri, May 23, 2008	7.96	8.17	7.96	8.07
1462	NYSE	BBD	Thu, May 22, 2008	7.99	8.21	7.99	8.10
1461	NYSE	BBD	Wed, May 21, 2008	8.26	8.32	8.04	8.14
1460	NYSE	BBD	Tue, May 20, 2008	8.31	8.34	8.18	8.30
1459	NYSE	BBD	Mon, May 19, 2008	8.32	8.48	8.27	8.37
1458	NYSE	BBD	Fri, May 16, 2008	8.34	8.43	8.26	8.34
1457	NYSE	BBD	Thu, May 15, 2008	8.15	8.26	8.08	8.22
1456	NYSE	BBD	Wed, May 14, 2008	8.13	8.26	8.09	8.12
1455	NYSE	BBD	Tue, May 13, 2008	8.35	8.37	8.12	8.20
1454	NYSE	BBD	Mon, May 12, 2008	8.19	8.32	7.99	8.31
1453	NYSE	BBD	Fri, May 9, 2008	8.05	8.14	7.93	8.09
1452	NYSE	BBD	Thu, May 8, 2008	8.15	8.31	8.02	8.12
1451	NYSE	BBD	Wed, May 7, 2008	8.44	8.48	8.02	8.14
1450	NYSE	BBD	Tue, May 6, 2008	8.54	8.55	8.28	8.43
1449	NYSE	BBD	Mon, May 5, 2008	8.68	8.80	8.60	8.70
1448	NYSE	BBD	Fri, May 2, 2008	8.88	8.99	8.61	8.77
1447	NYSE	BBD	Thu, May 1, 2008	8.19	8.74	8.05	8.70
1446	NYSE	BBD	Wed, Apr 30, 2008	7.58	8.27	7.48	8.05
1445	NYSE	BBD	Tue, Apr 29, 2008	7.65	7.68	7.38	7.48
1444	NYSE	BBD	Mon, Apr 28, 2008	7.94	8.00	7.77	7.79
1443	NYSE	BBD	Fri, Apr 25, 2008	7.77	7.92	7.71	7.89
1442	NYSE	BBD	Thu, Apr 24, 2008	7.76	7.79	7.60	7.74
1441	NYSE	BBD	Wed, Apr 23, 2008	7.73	7.80	7.62	7.70
1440	NYSE	BBD	Tue, Apr 22, 2008	7.75	7.81	7.66	7.78
1439	NYSE	BBD	Mon, Apr 21, 2008	7.84	7.84	7.62	7.77
1438	NYSE	BBD	Fri, Apr 18, 2008	7.73	7.84	7.67	7.73
1437	NYSE	BBD	Thu, Apr 17, 2008	7.48	7.78	7.48	7.75
1436	NYSE	BBD	Wed, Apr 16, 2008	7.26	7.51	7.22	7.43
1435	NYSE	BBD	Tue, Apr 15, 2008	7.07	7.14	7.00	7.06
1434	NYSE	BBD	Mon, Apr 14, 2008	7.07	7.12	6.92	7.02
1433	NYSE	BBD	Fri, Apr 11, 2008	7.18	7.23	7.06	7.13
1432	NYSE	BBD	Thu, Apr 10, 2008	7.20	7.36	7.05	7.27
1431	NYSE	BBD	Wed, Apr 9, 2008	7.32	7.37	7.08	7.17
1430	NYSE	BBD	Tue, Apr 8, 2008	7.19	7.39	7.16	7.31
1429	NYSE	BBD	Mon, Apr 7, 2008	7.23	7.36	7.20	7.30
1428	NYSE	BBD	Fri, Apr 4, 2008	7.07	7.16	7.02	7.11
1427	NYSE	BBD	Thu, Apr 3, 2008	6.96	7.09	6.90	7.04
1426	NYSE	BBD	Wed, Apr 2, 2008	6.89	7.14	6.82	6.97
1425	NYSE	BBD	Tue, Apr 1, 2008	6.69	6.82	6.69	6.80
1424	NYSE	BBD	Mon, Mar 31, 2008	6.44	6.64	6.44	6.60
1423	NYSE	BBD	Fri, Mar 28, 2008	6.62	6.67	6.45	6.53
1422	NYSE	BBD	Thu, Mar 27, 2008	6.89	6.90	6.61	6.70
1421	NYSE	BBD	Wed, Mar 26, 2008	7.02	7.02	6.74	6.87
1420	NYSE	BBD	Tue, Mar 25, 2008	6.78	7.03	6.71	6.93
1419	NYSE	BBD	Mon, Mar 24, 2008	6.72	6.88	6.64	6.70
1418	NYSE	BBD	Thu, Mar 20, 2008	6.65	6.73	6.50	6.66
1417	NYSE	BBD	Wed, Mar 19, 2008	7.27	7.34	6.63	6.71
1416	NYSE	BBD	Tue, Mar 18, 2008	7.13	7.27	7.02	7.27
1415	NYSE	BBD	Mon, Mar 17, 2008	6.76	7.01	6.69	6.90
1414	NYSE	BBD	Fri, Mar 14, 2008	7.48	7.48	6.94	7.11
1413	NYSE	BBD	Thu, Mar 13, 2008	7.15	7.43	7.02	7.36
1412	NYSE	BBD	Wed, Mar 12, 2008	7.46	7.55	7.30	7.35
1411	NYSE	BBD	Tue, Mar 11, 2008	7.03	7.46	7.03	7.43
1410	NYSE	BBD	Mon, Mar 10, 2008	7.16	7.18	6.88	6.98
1409	NYSE	BBD	Fri, Mar 7, 2008	7.13	7.35	7.08	7.21
1408	NYSE	BBD	Thu, Mar 6, 2008	7.76	7.76	7.32	7.32
1407	NYSE	BBD	Wed, Mar 5, 2008	7.60	7.78	7.55	7.78
1406	NYSE	BBD	Tue, Mar 4, 2008	7.67	7.76	7.36	7.50
1405	NYSE	BBD	Mon, Mar 3, 2008	7.44	7.74	7.38	7.69
1404	NYSE	BBD	Fri, Feb 29, 2008	7.59	7.62	7.39	7.46
1403	NYSE	BBD	Thu, Feb 28, 2008	7.61	7.74	7.55	7.70
1402	NYSE	BBD	Wed, Feb 27, 2008	7.47	7.81	7.46	7.66
1401	NYSE	BBD	Tue, Feb 26, 2008	7.10	7.57	7.09	7.52
1400	NYSE	BBD	Mon, Feb 25, 2008	7.08	7.20	6.93	7.10
1399	NYSE	BBD	Fri, Feb 22, 2008	6.98	7.01	6.78	6.99
1398	NYSE	BBD	Thu, Feb 21, 2008	6.88	6.91	6.77	6.81
1397	NYSE	BBD	Wed, Feb 20, 2008	6.58	6.84	6.51	6.78
1396	NYSE	BBD	Tue, Feb 19, 2008	6.65	6.76	6.57	6.64
1395	NYSE	BBD	Fri, Feb 15, 2008	6.41	6.53	6.31	6.48
1394	NYSE	BBD	Thu, Feb 14, 2008	6.68	6.69	6.44	6.56
1393	NYSE	BBD	Wed, Feb 13, 2008	6.68	6.69	6.49	6.60
1392	NYSE	BBD	Tue, Feb 12, 2008	6.45	6.63	6.37	6.40
1391	NYSE	BBD	Mon, Feb 11, 2008	6.06	6.25	6.01	6.23
1390	NYSE	BBD	Fri, Feb 8, 2008	6.02	6.27	5.93	6.04
1389	NYSE	BBD	Thu, Feb 7, 2008	6.02	6.12	5.87	6.04
1388	NYSE	BBD	Wed, Feb 6, 2008	5.97	6.12	5.83	5.95
1387	NYSE	BBD	Tue, Feb 5, 2008	6.17	6.23	5.93	5.97
1386	NYSE	BBD	Mon, Feb 4, 2008	6.23	6.34	6.21	6.28
1385	NYSE	BBD	Fri, Feb 1, 2008	6.23	6.36	6.18	6.33
1384	NYSE	BBD	Thu, Jan 31, 2008	6.23	6.46	6.13	6.43
1383	NYSE	BBD	Wed, Jan 30, 2008	6.34	6.55	6.19	6.43
1382	NYSE	BBD	Tue, Jan 29, 2008	6.55	6.55	6.29	6.45
1381	NYSE	BBD	Mon, Jan 28, 2008	6.46	6.58	6.33	6.55
1380	NYSE	BBD	Fri, Jan 25, 2008	6.56	6.77	6.34	6.41
1379	NYSE	BBD	Thu, Jan 24, 2008	6.29	6.61	6.25	6.48
1378	NYSE	BBD	Wed, Jan 23, 2008	5.90	6.27	5.64	6.19
1377	NYSE	BBD	Tue, Jan 22, 2008	6.10	6.32	5.79	6.14
1376	NYSE	BBD	Fri, Jan 18, 2008	6.49	6.53	6.19	6.40
1375	NYSE	BBD	Thu, Jan 17, 2008	6.70	6.80	6.19	6.31
1374	NYSE	BBD	Wed, Jan 16, 2008	6.78	6.81	6.50	6.55
1373	NYSE	BBD	Tue, Jan 15, 2008	7.08	7.08	6.81	6.90
1372	NYSE	BBD	Mon, Jan 14, 2008	7.09	7.29	7.09	7.18
1371	NYSE	BBD	Fri, Jan 11, 2008	7.15	7.26	7.07	7.15
1370	NYSE	BBD	Thu, Jan 10, 2008	7.19	7.33	7.09	7.27
1369	NYSE	BBD	Wed, Jan 9, 2008	7.12	7.20	6.86	7.20
1368	NYSE	BBD	Tue, Jan 8, 2008	7.02	7.36	7.00	7.03
1367	NYSE	BBD	Mon, Jan 7, 2008	6.94	7.13	6.87	6.98
1366	NYSE	BBD	Fri, Jan 4, 2008	6.97	7.00	6.84	6.93
1365	NYSE	BBD	Thu, Jan 3, 2008	7.19	7.23	7.00	7.08
1364	NYSE	BBD	Wed, Jan 2, 2008	7.61	7.64	7.11	7.23
1363	NYSE	BBD	Mon, Dec 31, 2007	7.69	7.71	7.57	7.60
1362	NYSE	BBD	Fri, Dec 28, 2007	7.64	7.66	7.48	7.60
1361	NYSE	BBD	Thu, Dec 27, 2007	7.71	7.72	7.53	7.57
1360	NYSE	BBD	Wed, Dec 26, 2007	7.62	7.78	7.55	7.77
1359	NYSE	BBD	Mon, Dec 24, 2007	7.57	7.67	7.54	7.65
1358	NYSE	BBD	Fri, Dec 21, 2007	7.60	7.64	7.44	7.47
1357	NYSE	BBD	Thu, Dec 20, 2007	7.55	7.61	7.40	7.48
1356	NYSE	BBD	Wed, Dec 19, 2007	7.37	7.64	7.34	7.46
1355	NYSE	BBD	Tue, Dec 18, 2007	7.36	7.42	7.16	7.35
1354	NYSE	BBD	Mon, Dec 17, 2007	7.46	7.46	7.04	7.10
1353	NYSE	BBD	Fri, Dec 14, 2007	7.49	7.68	7.32	7.47
1352	NYSE	BBD	Thu, Dec 13, 2007	7.66	7.72	7.44	7.64
1351	NYSE	BBD	Wed, Dec 12, 2007	8.29	8.40	7.73	7.91
1350	NYSE	BBD	Tue, Dec 11, 2007	8.25	8.46	7.82	7.96
1349	NYSE	BBD	Mon, Dec 10, 2007	8.25	8.29	8.09	8.14
1348	NYSE	BBD	Fri, Dec 7, 2007	8.12	8.28	8.07	8.17
1347	NYSE	BBD	Thu, Dec 6, 2007	7.84	8.20	7.79	8.13
1346	NYSE	BBD	Wed, Dec 5, 2007	7.80	7.87	7.66	7.82
1345	NYSE	BBD	Tue, Dec 4, 2007	7.50	7.70	7.44	7.52
1344	NYSE	BBD	Mon, Dec 3, 2007	7.66	7.77	7.52	7.55
1343	NYSE	BBD	Fri, Nov 30, 2007	7.62	7.78	7.48	7.64
1342	NYSE	BBD	Thu, Nov 29, 2007	7.41	7.59	7.29	7.44
1341	NYSE	BBD	Wed, Nov 28, 2007	7.08	7.51	7.08	7.50
1340	NYSE	BBD	Tue, Nov 27, 2007	6.48	6.85	6.43	6.77
1339	NYSE	BBD	Mon, Nov 26, 2007	6.78	6.92	6.48	6.55
1338	NYSE	BBD	Fri, Nov 23, 2007	6.78	6.91	6.78	6.87
1337	NYSE	BBD	Wed, Nov 21, 2007	6.98	7.06	6.66	6.84
1336	NYSE	BBD	Tue, Nov 20, 2007	7.31	7.51	6.98	7.30
1335	NYSE	BBD	Mon, Nov 19, 2007	7.50	7.50	7.12	7.16
1334	NYSE	BBD	Fri, Nov 16, 2007	7.61	7.64	7.43	7.62
1333	NYSE	BBD	Thu, Nov 15, 2007	7.51	7.59	7.19	7.32
1332	NYSE	BBD	Wed, Nov 14, 2007	7.54	7.69	7.38	7.42
1331	NYSE	BBD	Tue, Nov 13, 2007	7.08	7.40	6.94	7.29
1330	NYSE	BBD	Mon, Nov 12, 2007	7.14	7.17	6.68	6.70
1329	NYSE	BBD	Fri, Nov 9, 2007	7.12	7.30	7.02	7.17
1328	NYSE	BBD	Thu, Nov 8, 2007	7.68	7.69	7.13	7.43
1327	NYSE	BBD	Wed, Nov 7, 2007	7.76	7.76	7.45	7.51
1326	NYSE	BBD	Tue, Nov 6, 2007	7.74	7.93	7.70	7.92
1325	NYSE	BBD	Mon, Nov 5, 2007	7.57	7.70	7.49	7.68
1324	NYSE	BBD	Fri, Nov 2, 2007	7.89	8.02	7.46	7.79
1323	NYSE	BBD	Thu, Nov 1, 2007	7.89	7.97	7.76	7.78
1322	NYSE	BBD	Wed, Oct 31, 2007	8.00	8.22	7.96	8.11
1321	NYSE	BBD	Tue, Oct 30, 2007	7.82	8.01	7.73	7.79
1320	NYSE	BBD	Mon, Oct 29, 2007	7.82	7.97	7.81	7.91
1319	NYSE	BBD	Fri, Oct 26, 2007	7.58	7.81	7.48	7.80
1318	NYSE	BBD	Thu, Oct 25, 2007	7.56	7.56	7.27	7.44
1317	NYSE	BBD	Wed, Oct 24, 2007	7.50	7.60	7.20	7.52
1316	NYSE	BBD	Tue, Oct 23, 2007	7.34	7.56	7.33	7.55
1315	NYSE	BBD	Mon, Oct 22, 2007	6.89	7.19	6.87	7.12
1314	NYSE	BBD	Fri, Oct 19, 2007	7.33	7.33	7.02	7.04
1313	NYSE	BBD	Thu, Oct 18, 2007	7.10	7.42	7.07	7.35
1312	NYSE	BBD	Wed, Oct 17, 2007	7.27	7.28	6.99	7.17
1311	NYSE	BBD	Tue, Oct 16, 2007	7.16	7.17	7.02	7.10
1310	NYSE	BBD	Mon, Oct 15, 2007	7.52	7.59	7.20	7.35
1309	NYSE	BBD	Fri, Oct 12, 2007	7.39	7.57	7.33	7.47
1308	NYSE	BBD	Thu, Oct 11, 2007	7.69	7.72	7.16	7.36
1307	NYSE	BBD	Wed, Oct 10, 2007	7.61	7.64	7.47	7.58
1306	NYSE	BBD	Tue, Oct 9, 2007	7.59	7.70	7.55	7.67
1305	NYSE	BBD	Mon, Oct 8, 2007	7.49	7.55	7.38	7.54
1304	NYSE	BBD	Fri, Oct 5, 2007	7.36	7.62	7.29	7.48
1303	NYSE	BBD	Thu, Oct 4, 2007	7.05	7.15	6.85	7.10
1302	NYSE	BBD	Wed, Oct 3, 2007	7.28	7.30	6.86	6.94
1301	NYSE	BBD	Tue, Oct 2, 2007	7.13	7.36	7.01	7.29
1300	NYSE	BBD	Mon, Oct 1, 2007	6.98	7.26	6.96	7.18
1299	NYSE	BBD	Fri, Sep 28, 2007	7.02	7.04	6.86	6.98
1298	NYSE	BBD	Thu, Sep 27, 2007	6.88	7.01	6.83	6.99
1297	NYSE	BBD	Wed, Sep 26, 2007	6.61	6.85	6.51	6.81
1296	NYSE	BBD	Tue, Sep 25, 2007	6.33	6.52	6.19	6.49
1295	NYSE	BBD	Mon, Sep 24, 2007	6.43	6.45	6.36	6.43
1294	NYSE	BBD	Fri, Sep 21, 2007	6.41	6.47	6.34	6.35
1293	NYSE	BBD	Thu, Sep 20, 2007	6.36	6.46	6.22	6.32
1292	NYSE	BBD	Wed, Sep 19, 2007	6.41	6.50	6.34	6.35
1291	NYSE	BBD	Tue, Sep 18, 2007	5.92	6.31	5.84	6.25
1290	NYSE	BBD	Mon, Sep 17, 2007	5.89	5.94	5.75	5.82
1289	NYSE	BBD	Fri, Sep 14, 2007	5.87	6.01	5.83	5.92
1288	NYSE	BBD	Thu, Sep 13, 2007	5.79	5.93	5.73	5.89
1287	NYSE	BBD	Wed, Sep 12, 2007	5.70	5.77	5.65	5.71
1286	NYSE	BBD	Tue, Sep 11, 2007	5.72	5.73	5.58	5.68
1285	NYSE	BBD	Mon, Sep 10, 2007	5.67	5.71	5.51	5.60
1284	NYSE	BBD	Fri, Sep 7, 2007	5.77	5.79	5.51	5.69
1283	NYSE	BBD	Thu, Sep 6, 2007	5.88	5.90	5.78	5.85
1282	NYSE	BBD	Wed, Sep 5, 2007	5.86	5.92	5.73	5.84
1281	NYSE	BBD	Tue, Sep 4, 2007	5.97	6.07	5.93	6.00
1280	NYSE	BBD	Fri, Aug 31, 2007	5.83	5.93	5.77	5.86
1279	NYSE	BBD	Thu, Aug 30, 2007	5.63	5.76	5.57	5.65
1278	NYSE	BBD	Wed, Aug 29, 2007	5.59	5.72	5.50	5.72
1277	NYSE	BBD	Tue, Aug 28, 2007	5.78	5.78	5.47	5.50
1276	NYSE	BBD	Mon, Aug 27, 2007	5.84	5.89	5.75	5.82
1275	NYSE	BBD	Fri, Aug 24, 2007	5.58	5.88	5.55	5.84
1274	NYSE	BBD	Thu, Aug 23, 2007	5.77	5.78	5.52	5.67
1273	NYSE	BBD	Wed, Aug 22, 2007	5.59	5.74	5.47	5.73
1272	NYSE	BBD	Tue, Aug 21, 2007	5.43	5.55	5.35	5.50
1271	NYSE	BBD	Mon, Aug 20, 2007	5.57	5.64	5.35	5.46
1270	NYSE	BBD	Fri, Aug 17, 2007	5.45	5.57	4.97	5.43
1269	NYSE	BBD	Thu, Aug 16, 2007	4.93	5.19	4.73	5.11
1268	NYSE	BBD	Wed, Aug 15, 2007	5.64	5.72	5.29	5.37
1267	NYSE	BBD	Tue, Aug 14, 2007	5.89	5.94	5.69	5.71
1266	NYSE	BBD	Mon, Aug 13, 2007	6.12	6.18	5.93	5.95
1265	NYSE	BBD	Fri, Aug 10, 2007	5.89	6.07	5.58	6.05
1264	NYSE	BBD	Thu, Aug 9, 2007	6.12	6.32	6.07	6.12
1263	NYSE	BBD	Wed, Aug 8, 2007	6.31	6.53	6.31	6.42
1262	NYSE	BBD	Tue, Aug 7, 2007	6.13	6.28	6.01	6.20
1261	NYSE	BBD	Mon, Aug 6, 2007	5.99	6.12	5.50	6.12
1260	NYSE	BBD	Fri, Aug 3, 2007	6.23	6.34	5.98	6.03
1259	NYSE	BBD	Thu, Aug 2, 2007	6.30	6.34	6.19	6.28
1258	NYSE	BBD	Wed, Aug 1, 2007	6.07	6.24	6.01	6.22
1257	NYSE	BBD	Tue, Jul 31, 2007	6.34	6.45	6.17	6.19
1256	NYSE	BBD	Mon, Jul 30, 2007	6.18	6.30	6.06	6.21
1255	NYSE	BBD	Fri, Jul 27, 2007	6.21	6.22	5.97	6.10
1254	NYSE	BBD	Thu, Jul 26, 2007	6.24	6.31	5.90	6.15
1253	NYSE	BBD	Wed, Jul 25, 2007	6.55	6.62	6.27	6.56
1252	NYSE	BBD	Tue, Jul 24, 2007	6.86	6.86	6.46	6.52
1251	NYSE	BBD	Mon, Jul 23, 2007	6.77	6.94	6.76	6.92
1250	NYSE	BBD	Fri, Jul 20, 2007	6.75	6.80	6.68	6.71
1249	NYSE	BBD	Thu, Jul 19, 2007	6.77	6.83	6.69	6.80
1248	NYSE	BBD	Wed, Jul 18, 2007	6.57	6.66	6.44	6.63
1247	NYSE	BBD	Tue, Jul 17, 2007	6.60	6.66	6.56	6.63
1246	NYSE	BBD	Mon, Jul 16, 2007	6.52	6.62	6.49	6.56
1245	NYSE	BBD	Fri, Jul 13, 2007	6.46	6.50	6.30	6.46
1244	NYSE	BBD	Thu, Jul 12, 2007	6.09	6.36	6.09	6.29
1243	NYSE	BBD	Wed, Jul 11, 2007	5.85	6.00	5.84	5.99
1242	NYSE	BBD	Tue, Jul 10, 2007	5.86	5.90	5.82	5.88
1241	NYSE	BBD	Mon, Jul 9, 2007	5.96	6.00	5.88	5.93
1240	NYSE	BBD	Fri, Jul 6, 2007	5.93	5.93	5.81	5.86
1239	NYSE	BBD	Thu, Jul 5, 2007	5.89	5.90	5.80	5.86
1238	NYSE	BBD	Tue, Jul 3, 2007	5.90	5.92	5.85	5.87
1237	NYSE	BBD	Mon, Jul 2, 2007	5.80	5.84	5.76	5.84
1236	NYSE	BBD	Fri, Jun 29, 2007	5.77	5.82	5.68	5.73
1235	NYSE	BBD	Thu, Jun 28, 2007	5.76	5.79	5.71	5.72
1234	NYSE	BBD	Wed, Jun 27, 2007	5.55	5.70	5.54	5.69
1233	NYSE	BBD	Tue, Jun 26, 2007	5.87	5.87	5.63	5.66
1232	NYSE	BBD	Mon, Jun 25, 2007	5.78	5.91	5.72	5.76
1231	NYSE	BBD	Fri, Jun 22, 2007	5.93	5.93	5.83	5.85
1230	NYSE	BBD	Thu, Jun 21, 2007	5.95	6.05	5.83	5.95
1229	NYSE	BBD	Wed, Jun 20, 2007	6.18	6.19	5.88	5.89
1228	NYSE	BBD	Tue, Jun 19, 2007	6.15	6.20	6.09	6.12
1227	NYSE	BBD	Mon, Jun 18, 2007	6.17	6.20	6.07	6.16
1226	NYSE	BBD	Fri, Jun 15, 2007	6.02	6.16	6.01	6.14
1225	NYSE	BBD	Thu, Jun 14, 2007	5.83	5.92	5.82	5.89
1224	NYSE	BBD	Wed, Jun 13, 2007	5.74	5.80	5.69	5.78
1223	NYSE	BBD	Tue, Jun 12, 2007	5.77	5.82	5.64	5.70
1222	NYSE	BBD	Mon, Jun 11, 2007	5.76	5.89	5.72	5.83
1221	NYSE	BBD	Fri, Jun 8, 2007	5.70	5.75	5.61	5.73
1220	NYSE	BBD	Thu, Jun 7, 2007	5.86	5.89	5.57	5.64
1219	NYSE	BBD	Wed, Jun 6, 2007	5.95	5.98	5.79	5.86
1218	NYSE	BBD	Tue, Jun 5, 2007	6.09	6.10	5.99	6.06
1217	NYSE	BBD	Mon, Jun 4, 2007	6.18	6.25	6.07	6.14
1216	NYSE	BBD	Fri, Jun 1, 2007	6.15	6.30	6.14	6.28
1215	NYSE	BBD	Thu, May 31, 2007	6.08	6.08	5.93	6.03
1214	NYSE	BBD	Wed, May 30, 2007	5.86	6.05	5.82	6.02
1213	NYSE	BBD	Tue, May 29, 2007	6.08	6.15	5.95	6.01
1212	NYSE	BBD	Fri, May 25, 2007	5.88	5.98	5.84	5.94
1211	NYSE	BBD	Thu, May 24, 2007	5.96	6.03	5.76	5.78
1210	NYSE	BBD	Wed, May 23, 2007	6.04	6.09	5.97	5.99
1209	NYSE	BBD	Tue, May 22, 2007	6.17	6.22	5.96	6.03
1208	NYSE	BBD	Mon, May 21, 2007	6.06	6.17	6.05	6.11
1207	NYSE	BBD	Fri, May 18, 2007	5.94	6.04	5.92	6.02
1206	NYSE	BBD	Thu, May 17, 2007	5.80	5.97	5.71	5.94
1205	NYSE	BBD	Wed, May 16, 2007	5.68	5.86	5.63	5.86
1204	NYSE	BBD	Tue, May 15, 2007	5.55	5.68	5.54	5.57
1203	NYSE	BBD	Mon, May 14, 2007	5.68	5.70	5.46	5.54
1202	NYSE	BBD	Fri, May 11, 2007	5.55	5.67	5.55	5.63
1201	NYSE	BBD	Thu, May 10, 2007	5.72	5.84	5.55	5.57
1200	NYSE	BBD	Wed, May 9, 2007	5.46	5.78	5.44	5.77
1199	NYSE	BBD	Tue, May 8, 2007	5.36	5.47	5.31	5.45
1198	NYSE	BBD	Mon, May 7, 2007	5.35	5.47	5.35	5.43
1197	NYSE	BBD	Fri, May 4, 2007	5.35	5.36	5.18	5.33
1196	NYSE	BBD	Thu, May 3, 2007	5.23	5.28	5.17	5.28
1195	NYSE	BBD	Wed, May 2, 2007	5.11	5.22	5.08	5.19
1194	NYSE	BBD	Tue, May 1, 2007	5.04	5.09	4.98	5.06
1193	NYSE	BBD	Mon, Apr 30, 2007	5.13	5.13	5.03	5.04
1192	NYSE	BBD	Fri, Apr 27, 2007	5.06	5.13	5.00	5.13
1191	NYSE	BBD	Thu, Apr 26, 2007	5.19	5.22	5.12	5.12
1190	NYSE	BBD	Wed, Apr 25, 2007	5.10	5.20	5.10	5.18
1189	NYSE	BBD	Tue, Apr 24, 2007	5.10	5.12	4.97	5.06
1188	NYSE	BBD	Mon, Apr 23, 2007	5.16	5.19	5.10	5.11
1187	NYSE	BBD	Fri, Apr 20, 2007	5.22	5.23	5.14	5.19
1186	NYSE	BBD	Thu, Apr 19, 2007	5.00	5.14	4.96	5.10
1185	NYSE	BBD	Wed, Apr 18, 2007	4.95	5.11	4.95	5.07
1184	NYSE	BBD	Tue, Apr 17, 2007	5.02	5.10	4.98	5.03
1183	NYSE	BBD	Mon, Apr 16, 2007	4.86	5.02	4.86	5.00
1182	NYSE	BBD	Fri, Apr 13, 2007	4.84	4.85	4.76	4.83
1181	NYSE	BBD	Thu, Apr 12, 2007	4.75	4.79	4.68	4.78
1180	NYSE	BBD	Wed, Apr 11, 2007	4.95	4.95	4.74	4.80
1179	NYSE	BBD	Tue, Apr 10, 2007	4.92	4.96	4.89	4.92
1178	NYSE	BBD	Mon, Apr 9, 2007	4.91	4.95	4.89	4.92
1177	NYSE	BBD	Thu, Apr 5, 2007	4.84	4.88	4.81	4.86
1176	NYSE	BBD	Wed, Apr 4, 2007	4.82	4.87	4.80	4.85
1175	NYSE	BBD	Tue, Apr 3, 2007	4.80	4.88	4.78	4.84
1174	NYSE	BBD	Mon, Apr 2, 2007	4.81	4.83	4.70	4.75
1173	NYSE	BBD	Fri, Mar 30, 2007	4.85	4.89	4.77	4.80
1172	NYSE	BBD	Thu, Mar 29, 2007	4.80	4.87	4.74	4.86
1171	NYSE	BBD	Wed, Mar 28, 2007	4.79	4.79	4.65	4.71
1170	NYSE	BBD	Tue, Mar 27, 2007	4.84	4.84	4.78	4.81
1169	NYSE	BBD	Mon, Mar 26, 2007	4.84	4.85	4.74	4.84
1168	NYSE	BBD	Fri, Mar 23, 2007	4.82	4.83	4.76	4.81
1167	NYSE	BBD	Thu, Mar 22, 2007	4.83	4.83	4.74	4.80
1166	NYSE	BBD	Wed, Mar 21, 2007	4.63	4.81	4.60	4.78
1165	NYSE	BBD	Tue, Mar 20, 2007	4.52	4.59	4.50	4.58
1164	NYSE	BBD	Mon, Mar 19, 2007	4.47	4.56	4.45	4.52
1163	NYSE	BBD	Fri, Mar 16, 2007	4.46	4.46	4.31	4.37
1162	NYSE	BBD	Thu, Mar 15, 2007	4.40	4.46	4.37	4.42
1161	NYSE	BBD	Wed, Mar 14, 2007	4.33	4.40	4.21	4.40
1160	NYSE	BBD	Tue, Mar 13, 2007	4.47	4.49	4.34	4.35
1159	NYSE	BBD	Mon, Mar 12, 2007	4.50	4.55	4.46	4.53
1158	NYSE	BBD	Fri, Mar 9, 2007	4.50	4.54	4.41	4.49
1157	NYSE	BBD	Thu, Mar 8, 2007	4.45	4.47	4.39	4.42
1156	NYSE	BBD	Wed, Mar 7, 2007	4.36	4.40	4.30	4.31
1155	NYSE	BBD	Tue, Mar 6, 2007	4.28	4.37	4.21	4.33
1154	NYSE	BBD	Mon, Mar 5, 2007	4.12	4.18	4.09	4.10
1153	NYSE	BBD	Fri, Mar 2, 2007	4.31	4.36	4.18	4.22
1152	NYSE	BBD	Thu, Mar 1, 2007	4.21	4.42	4.12	4.38
1151	NYSE	BBD	Wed, Feb 28, 2007	4.41	4.45	4.32	4.37
1150	NYSE	BBD	Tue, Feb 27, 2007	4.52	4.54	4.26	4.33
1149	NYSE	BBD	Mon, Feb 26, 2007	4.76	4.77	4.64	4.72
1148	NYSE	BBD	Fri, Feb 23, 2007	4.77	4.78	4.67	4.71
1147	NYSE	BBD	Thu, Feb 22, 2007	4.80	4.81	4.73	4.75
1146	NYSE	BBD	Wed, Feb 21, 2007	4.75	4.77	4.72	4.74
1145	NYSE	BBD	Tue, Feb 20, 2007	4.72	4.80	4.72	4.78
1144	NYSE	BBD	Fri, Feb 16, 2007	4.76	4.80	4.74	4.78
1143	NYSE	BBD	Thu, Feb 15, 2007	4.88	4.89	4.80	4.83
1142	NYSE	BBD	Wed, Feb 14, 2007	4.76	4.93	4.71	4.89
1141	NYSE	BBD	Tue, Feb 13, 2007	4.72	4.75	4.67	4.70
1140	NYSE	BBD	Mon, Feb 12, 2007	4.80	4.81	4.65	4.71
1139	NYSE	BBD	Fri, Feb 9, 2007	4.96	4.97	4.78	4.82
1138	NYSE	BBD	Thu, Feb 8, 2007	4.95	4.99	4.88	4.93
1137	NYSE	BBD	Wed, Feb 7, 2007	4.96	5.01	4.92	4.97
1136	NYSE	BBD	Tue, Feb 6, 2007	4.99	4.99	4.90	4.94
1135	NYSE	BBD	Mon, Feb 5, 2007	4.87	4.96	4.83	4.92
1134	NYSE	BBD	Fri, Feb 2, 2007	4.87	4.87	4.81	4.84
1133	NYSE	BBD	Thu, Feb 1, 2007	4.89	4.91	4.81	4.85
1132	NYSE	BBD	Wed, Jan 31, 2007	4.87	4.89	4.79	4.83
1131	NYSE	BBD	Tue, Jan 30, 2007	4.83	4.85	4.79	4.82
1130	NYSE	BBD	Mon, Jan 29, 2007	4.90	4.93	4.79	4.80
1129	NYSE	BBD	Fri, Jan 26, 2007	4.97	4.98	4.86	4.94
1128	NYSE	BBD	Thu, Jan 25, 2007	5.03	5.04	4.83	4.84
1127	NYSE	BBD	Wed, Jan 24, 2007	4.99	5.03	4.93	4.99
1126	NYSE	BBD	Tue, Jan 23, 2007	4.95	5.00	4.91	4.96
1125	NYSE	BBD	Mon, Jan 22, 2007	4.99	5.02	4.89	4.95
1124	NYSE	BBD	Fri, Jan 19, 2007	4.88	4.98	4.87	4.97
1123	NYSE	BBD	Thu, Jan 18, 2007	4.99	4.99	4.82	4.86
1122	NYSE	BBD	Wed, Jan 17, 2007	4.95	4.97	4.89	4.91
1121	NYSE	BBD	Tue, Jan 16, 2007	4.89	4.99	4.89	4.93
1120	NYSE	BBD	Fri, Jan 12, 2007	4.82	4.96	4.82	4.92
1119	NYSE	BBD	Thu, Jan 11, 2007	4.74	4.83	4.72	4.81
1118	NYSE	BBD	Wed, Jan 10, 2007	4.70	4.75	4.62	4.74
1117	NYSE	BBD	Tue, Jan 9, 2007	4.89	4.89	4.74	4.80
1116	NYSE	BBD	Mon, Jan 8, 2007	4.79	4.92	4.76	4.91
1115	NYSE	BBD	Fri, Jan 5, 2007	4.96	4.96	4.72	4.75
1114	NYSE	BBD	Thu, Jan 4, 2007	4.89	4.97	4.85	4.96
1113	NYSE	BBD	Wed, Jan 3, 2007	4.89	4.97	4.87	4.90
1112	NYSE	BBD	Fri, Dec 29, 2006	4.77	4.82	4.75	4.79
1111	NYSE	BBD	Thu, Dec 28, 2006	4.75	4.78	4.73	4.76
1110	NYSE	BBD	Wed, Dec 27, 2006	4.63	4.75	4.63	4.75
1109	NYSE	BBD	Tue, Dec 26, 2006	4.62	4.65	4.59	4.63
1108	NYSE	BBD	Fri, Dec 22, 2006	4.63	4.63	4.55	4.62
1107	NYSE	BBD	Thu, Dec 21, 2006	4.58	4.63	4.57	4.63
1106	NYSE	BBD	Wed, Dec 20, 2006	4.58	4.61	4.56	4.61
1105	NYSE	BBD	Tue, Dec 19, 2006	4.52	4.57	4.48	4.57
1104	NYSE	BBD	Mon, Dec 18, 2006	4.66	4.69	4.56	4.59
1103	NYSE	BBD	Fri, Dec 15, 2006	4.61	4.67	4.61	4.66
1102	NYSE	BBD	Thu, Dec 14, 2006	4.56	4.63	4.56	4.61
1101	NYSE	BBD	Wed, Dec 13, 2006	4.47	4.52	4.45	4.51
1100	NYSE	BBD	Tue, Dec 12, 2006	4.53	4.54	4.45	4.48
1099	NYSE	BBD	Mon, Dec 11, 2006	4.55	4.58	4.53	4.56
1098	NYSE	BBD	Fri, Dec 8, 2006	4.54	4.59	4.52	4.53
1097	NYSE	BBD	Thu, Dec 7, 2006	4.60	4.61	4.50	4.54
1096	NYSE	BBD	Wed, Dec 6, 2006	4.53	4.61	4.51	4.55
1095	NYSE	BBD	Tue, Dec 5, 2006	4.52	4.56	4.49	4.54
1094	NYSE	BBD	Mon, Dec 4, 2006	4.42	4.51	4.40	4.48
1093	NYSE	BBD	Fri, Dec 1, 2006	4.47	4.49	4.37	4.44
1092	NYSE	BBD	Thu, Nov 30, 2006	4.45	4.51	4.42	4.48
1091	NYSE	BBD	Wed, Nov 29, 2006	4.40	4.49	4.40	4.45
1090	NYSE	BBD	Tue, Nov 28, 2006	4.33	4.38	4.27	4.37
1089	NYSE	BBD	Mon, Nov 27, 2006	4.47	4.50	4.30	4.33
1088	NYSE	BBD	Fri, Nov 24, 2006	4.50	4.54	4.48	4.52
1087	NYSE	BBD	Wed, Nov 22, 2006	4.54	4.57	4.48	4.56
1086	NYSE	BBD	Tue, Nov 21, 2006	4.51	4.55	4.47	4.54
1085	NYSE	BBD	Mon, Nov 20, 2006	4.51	4.55	4.46	4.49
1084	NYSE	BBD	Fri, Nov 17, 2006	4.45	4.52	4.43	4.51
1083	NYSE	BBD	Thu, Nov 16, 2006	4.52	4.55	4.46	4.50
1082	NYSE	BBD	Wed, Nov 15, 2006	4.49	4.55	4.44	4.51
1081	NYSE	BBD	Tue, Nov 14, 2006	4.39	4.49	4.38	4.47
1080	NYSE	BBD	Mon, Nov 13, 2006	4.26	4.31	4.21	4.30
1079	NYSE	BBD	Fri, Nov 10, 2006	4.23	4.28	4.21	4.27
1078	NYSE	BBD	Thu, Nov 9, 2006	4.38	4.43	4.23	4.28
1077	NYSE	BBD	Wed, Nov 8, 2006	4.32	4.40	4.31	4.39
1076	NYSE	BBD	Tue, Nov 7, 2006	4.40	4.44	4.33	4.35
1075	NYSE	BBD	Mon, Nov 6, 2006	4.37	4.42	4.35	4.38
1074	NYSE	BBD	Fri, Nov 3, 2006	4.29	4.34	4.28	4.30
1073	NYSE	BBD	Thu, Nov 2, 2006	4.24	4.26	4.19	4.24
1072	NYSE	BBD	Wed, Nov 1, 2006	4.29	4.34	4.24	4.26
1071	NYSE	BBD	Tue, Oct 31, 2006	4.25	4.26	4.21	4.25
1070	NYSE	BBD	Mon, Oct 30, 2006	4.29	4.29	4.20	4.25
1069	NYSE	BBD	Fri, Oct 27, 2006	4.36	4.40	4.31	4.35
1068	NYSE	BBD	Thu, Oct 26, 2006	4.45	4.45	4.34	4.36
1067	NYSE	BBD	Wed, Oct 25, 2006	4.40	4.42	4.35	4.41
1066	NYSE	BBD	Tue, Oct 24, 2006	4.41	4.45	4.37	4.42
1065	NYSE	BBD	Mon, Oct 23, 2006	4.25	4.41	4.24	4.39
1064	NYSE	BBD	Fri, Oct 20, 2006	4.36	4.36	4.26	4.29
1063	NYSE	BBD	Thu, Oct 19, 2006	4.32	4.39	4.30	4.36
1062	NYSE	BBD	Wed, Oct 18, 2006	4.35	4.39	4.31	4.34
1061	NYSE	BBD	Tue, Oct 17, 2006	4.31	4.40	4.24	4.31
1060	NYSE	BBD	Mon, Oct 16, 2006	4.34	4.40	4.30	4.39
1059	NYSE	BBD	Fri, Oct 13, 2006	4.32	4.38	4.32	4.36
1058	NYSE	BBD	Thu, Oct 12, 2006	4.22	4.37	4.22	4.36
1057	NYSE	BBD	Wed, Oct 11, 2006	4.17	4.30	4.14	4.25
1056	NYSE	BBD	Tue, Oct 10, 2006	4.18	4.24	4.18	4.23
1055	NYSE	BBD	Mon, Oct 9, 2006	4.13	4.21	4.11	4.18
1054	NYSE	BBD	Fri, Oct 6, 2006	4.09	4.16	4.05	4.12
1053	NYSE	BBD	Thu, Oct 5, 2006	4.11	4.20	4.08	4.18
1052	NYSE	BBD	Wed, Oct 4, 2006	3.92	4.11	3.89	4.10
1051	NYSE	BBD	Tue, Oct 3, 2006	4.00	4.00	3.89	3.92
1050	NYSE	BBD	Mon, Oct 2, 2006	4.05	4.09	4.01	4.07
1049	NYSE	BBD	Fri, Sep 29, 2006	3.92	3.97	3.91	3.96
1048	NYSE	BBD	Thu, Sep 28, 2006	3.95	3.97	3.91	3.96
1047	NYSE	BBD	Wed, Sep 27, 2006	3.88	3.94	3.88	3.94
1046	NYSE	BBD	Tue, Sep 26, 2006	3.86	3.91	3.80	3.88
1045	NYSE	BBD	Mon, Sep 25, 2006	3.68	3.85	3.68	3.82
1044	NYSE	BBD	Fri, Sep 22, 2006	3.77	3.80	3.68	3.80
1043	NYSE	BBD	Thu, Sep 21, 2006	3.91	3.98	3.76	3.81
1042	NYSE	BBD	Wed, Sep 20, 2006	4.02	4.05	3.89	3.93
1041	NYSE	BBD	Tue, Sep 19, 2006	4.07	4.07	3.90	3.97
1040	NYSE	BBD	Mon, Sep 18, 2006	4.01	4.13	4.01	4.08
1039	NYSE	BBD	Fri, Sep 15, 2006	4.02	4.05	3.98	4.01
1038	NYSE	BBD	Thu, Sep 14, 2006	4.02	4.02	3.95	3.97
1037	NYSE	BBD	Wed, Sep 13, 2006	3.97	4.08	3.97	4.02
1036	NYSE	BBD	Tue, Sep 12, 2006	3.82	3.99	3.82	3.99
1035	NYSE	BBD	Mon, Sep 11, 2006	3.83	3.86	3.78	3.80
1034	NYSE	BBD	Fri, Sep 8, 2006	3.85	3.90	3.84	3.86
1033	NYSE	BBD	Thu, Sep 7, 2006	3.83	3.86	3.74	3.84
1032	NYSE	BBD	Wed, Sep 6, 2006	3.89	3.91	3.84	3.85
1031	NYSE	BBD	Tue, Sep 5, 2006	3.99	4.00	3.92	3.97
1030	NYSE	BBD	Fri, Sep 1, 2006	3.89	4.02	3.88	3.97
1029	NYSE	BBD	Thu, Aug 31, 2006	3.94	3.94	3.85	3.89
1028	NYSE	BBD	Wed, Aug 30, 2006	3.90	3.93	3.86	3.89
1027	NYSE	BBD	Tue, Aug 29, 2006	3.91	3.91	3.82	3.88
1026	NYSE	BBD	Mon, Aug 28, 2006	3.71	3.87	3.70	3.85
1025	NYSE	BBD	Fri, Aug 25, 2006	3.77	3.82	3.69	3.71
1024	NYSE	BBD	Thu, Aug 24, 2006	3.80	3.83	3.68	3.77
1023	NYSE	BBD	Wed, Aug 23, 2006	3.87	3.91	3.79	3.79
1022	NYSE	BBD	Tue, Aug 22, 2006	3.90	3.96	3.85	3.90
1021	NYSE	BBD	Mon, Aug 21, 2006	3.93	3.95	3.91	3.93
1020	NYSE	BBD	Fri, Aug 18, 2006	4.02	4.03	3.96	3.97
1019	NYSE	BBD	Thu, Aug 17, 2006	4.03	4.09	4.00	4.04
1018	NYSE	BBD	Wed, Aug 16, 2006	4.04	4.07	3.95	4.00
1017	NYSE	BBD	Tue, Aug 15, 2006	3.86	3.98	3.84	3.96
1016	NYSE	BBD	Mon, Aug 14, 2006	3.90	3.90	3.77	3.78
1015	NYSE	BBD	Fri, Aug 11, 2006	3.89	3.90	3.83	3.85
1014	NYSE	BBD	Thu, Aug 10, 2006	3.81	3.89	3.78	3.89
1013	NYSE	BBD	Wed, Aug 9, 2006	3.94	3.99	3.81	3.84
1012	NYSE	BBD	Tue, Aug 8, 2006	3.97	4.00	3.85	3.87
1011	NYSE	BBD	Mon, Aug 7, 2006	4.01	4.03	3.90	3.93
1010	NYSE	BBD	Fri, Aug 4, 2006	4.04	4.10	3.98	4.03
1009	NYSE	BBD	Thu, Aug 3, 2006	3.96	3.97	3.92	3.94
1008	NYSE	BBD	Wed, Aug 2, 2006	3.96	3.99	3.90	3.96
1007	NYSE	BBD	Tue, Aug 1, 2006	3.93	3.93	3.85	3.90
1006	NYSE	BBD	Mon, Jul 31, 2006	3.99	4.02	3.95	3.98
1005	NYSE	BBD	Fri, Jul 28, 2006	3.84	4.00	3.84	3.99
1004	NYSE	BBD	Thu, Jul 27, 2006	3.90	3.92	3.77	3.82
1003	NYSE	BBD	Wed, Jul 26, 2006	3.80	3.88	3.75	3.84
1002	NYSE	BBD	Tue, Jul 25, 2006	3.78	3.84	3.74	3.83
1001	NYSE	BBD	Mon, Jul 24, 2006	3.68	3.80	3.68	3.79
1000	NYSE	BBD	Fri, Jul 21, 2006	3.65	3.65	3.57	3.60
999	NYSE	BBD	Thu, Jul 20, 2006	3.71	3.74	3.60	3.60
998	NYSE	BBD	Wed, Jul 19, 2006	3.41	3.69	3.41	3.69
997	NYSE	BBD	Tue, Jul 18, 2006	3.44	3.49	3.31	3.40
996	NYSE	BBD	Mon, Jul 17, 2006	3.40	3.47	3.38	3.39
995	NYSE	BBD	Fri, Jul 14, 2006	3.50	3.50	3.41	3.44
994	NYSE	BBD	Thu, Jul 13, 2006	3.59	3.59	3.44	3.46
993	NYSE	BBD	Wed, Jul 12, 2006	3.73	3.75	3.61	3.63
992	NYSE	BBD	Tue, Jul 11, 2006	3.67	3.73	3.60	3.73
991	NYSE	BBD	Mon, Jul 10, 2006	3.77	3.79	3.66	3.71
990	NYSE	BBD	Fri, Jul 7, 2006	3.80	3.82	3.68	3.69
989	NYSE	BBD	Thu, Jul 6, 2006	3.77	3.85	3.77	3.80
988	NYSE	BBD	Wed, Jul 5, 2006	3.78	3.79	3.68	3.73
987	NYSE	BBD	Mon, Jul 3, 2006	3.77	3.87	3.77	3.87
986	NYSE	BBD	Fri, Jun 30, 2006	3.77	3.78	3.65	3.69
985	NYSE	BBD	Thu, Jun 29, 2006	3.33	3.69	3.32	3.68
984	NYSE	BBD	Wed, Jun 28, 2006	3.29	3.32	3.25	3.30
983	NYSE	BBD	Tue, Jun 27, 2006	3.37	3.39	3.28	3.30
982	NYSE	BBD	Mon, Jun 26, 2006	3.39	3.41	3.35	3.37
981	NYSE	BBD	Fri, Jun 23, 2006	3.26	3.38	3.23	3.33
980	NYSE	BBD	Thu, Jun 22, 2006	3.41	3.42	3.29	3.34
979	NYSE	BBD	Wed, Jun 21, 2006	3.26	3.41	3.25	3.41
978	NYSE	BBD	Tue, Jun 20, 2006	3.23	3.32	3.22	3.30
977	NYSE	BBD	Mon, Jun 19, 2006	3.34	3.34	3.19	3.21
976	NYSE	BBD	Fri, Jun 16, 2006	3.25	3.33	3.21	3.28
975	NYSE	BBD	Thu, Jun 15, 2006	3.24	3.33	3.20	3.30
974	NYSE	BBD	Wed, Jun 14, 2006	3.06	3.10	2.96	3.10
973	NYSE	BBD	Tue, Jun 13, 2006	3.06	3.15	2.93	3.00
972	NYSE	BBD	Mon, Jun 12, 2006	3.36	3.37	3.11	3.13
971	NYSE	BBD	Fri, Jun 9, 2006	3.42	3.48	3.32	3.36
970	NYSE	BBD	Thu, Jun 8, 2006	3.29	3.38	3.20	3.37
969	NYSE	BBD	Wed, Jun 7, 2006	3.56	3.60	3.42	3.44
968	NYSE	BBD	Tue, Jun 6, 2006	3.66	3.68	3.55	3.61
967	NYSE	BBD	Mon, Jun 5, 2006	3.79	3.80	3.66	3.68
966	NYSE	BBD	Fri, Jun 2, 2006	3.91	3.93	3.71	3.80
965	NYSE	BBD	Thu, Jun 1, 2006	3.65	3.85	3.65	3.85
964	NYSE	BBD	Wed, May 31, 2006	3.75	3.79	3.59	3.63
963	NYSE	BBD	Tue, May 30, 2006	3.84	3.85	3.61	3.68
962	NYSE	BBD	Fri, May 26, 2006	3.93	3.97	3.87	3.92
961	NYSE	BBD	Thu, May 25, 2006	3.67	3.87	3.58	3.85
960	NYSE	BBD	Wed, May 24, 2006	3.72	3.81	3.46	3.56
959	NYSE	BBD	Tue, May 23, 2006	3.94	4.02	3.80	3.80
958	NYSE	BBD	Mon, May 22, 2006	3.78	3.93	3.70	3.85
957	NYSE	BBD	Fri, May 19, 2006	4.16	4.16	4.00	4.06
956	NYSE	BBD	Thu, May 18, 2006	4.20	4.24	4.05	4.10
955	NYSE	BBD	Wed, May 17, 2006	4.20	4.24	4.11	4.17
954	NYSE	BBD	Tue, May 16, 2006	4.35	4.36	4.25	4.30
953	NYSE	BBD	Mon, May 15, 2006	4.20	4.38	4.20	4.27
952	NYSE	BBD	Fri, May 12, 2006	4.42	4.46	4.36	4.41
951	NYSE	BBD	Thu, May 11, 2006	4.67	4.69	4.51	4.54
950	NYSE	BBD	Wed, May 10, 2006	4.70	4.71	4.63	4.69
949	NYSE	BBD	Tue, May 9, 2006	4.76	4.77	4.71	4.73
948	NYSE	BBD	Mon, May 8, 2006	4.72	4.78	4.69	4.71
947	NYSE	BBD	Fri, May 5, 2006	4.69	4.72	4.66	4.69
946	NYSE	BBD	Thu, May 4, 2006	4.63	4.64	4.55	4.62
945	NYSE	BBD	Wed, May 3, 2006	4.63	4.64	4.56	4.58
944	NYSE	BBD	Tue, May 2, 2006	4.51	4.61	4.49	4.58
943	NYSE	BBD	Mon, May 1, 2006	4.55	4.57	4.48	4.48
942	NYSE	BBD	Fri, Apr 28, 2006	4.57	4.57	4.50	4.52
941	NYSE	BBD	Thu, Apr 27, 2006	4.48	4.57	4.45	4.55
940	NYSE	BBD	Wed, Apr 26, 2006	4.52	4.59	4.50	4.55
939	NYSE	BBD	Tue, Apr 25, 2006	4.58	4.58	4.48	4.52
938	NYSE	BBD	Mon, Apr 24, 2006	4.60	4.60	4.52	4.58
937	NYSE	BBD	Fri, Apr 21, 2006	4.61	4.66	4.57	4.60
936	NYSE	BBD	Thu, Apr 20, 2006	4.54	4.65	4.52	4.58
935	NYSE	BBD	Wed, Apr 19, 2006	4.43	4.49	4.39	4.45
934	NYSE	BBD	Tue, Apr 18, 2006	4.22	4.36	4.20	4.29
933	NYSE	BBD	Mon, Apr 17, 2006	4.21	4.34	4.17	4.19
932	NYSE	BBD	Thu, Apr 13, 2006	4.17	4.20	4.14	4.20
931	NYSE	BBD	Wed, Apr 12, 2006	4.21	4.24	4.19	4.20
930	NYSE	BBD	Tue, Apr 11, 2006	4.31	4.33	4.18	4.22
929	NYSE	BBD	Mon, Apr 10, 2006	4.33	4.34	4.23	4.27
928	NYSE	BBD	Fri, Apr 7, 2006	4.49	4.49	4.36	4.39
927	NYSE	BBD	Thu, Apr 6, 2006	4.47	4.51	4.43	4.47
926	NYSE	BBD	Wed, Apr 5, 2006	4.44	4.48	4.40	4.47
925	NYSE	BBD	Tue, Apr 4, 2006	4.41	4.48	4.41	4.42
924	NYSE	BBD	Mon, Apr 3, 2006	4.32	4.47	4.32	4.41
923	NYSE	BBD	Fri, Mar 31, 2006	4.27	4.32	4.22	4.27
922	NYSE	BBD	Thu, Mar 30, 2006	4.37	4.38	4.22	4.27
921	NYSE	BBD	Wed, Mar 29, 2006	4.21	4.28	4.20	4.27
920	NYSE	BBD	Tue, Mar 28, 2006	4.20	4.33	4.16	4.20
919	NYSE	BBD	Mon, Mar 27, 2006	4.45	4.48	4.39	4.45
918	NYSE	BBD	Fri, Mar 24, 2006	4.62	4.63	4.53	4.55
917	NYSE	BBD	Thu, Mar 23, 2006	4.67	4.68	4.50	4.56
916	NYSE	BBD	Wed, Mar 22, 2006	4.56	4.68	4.56	4.65
915	NYSE	BBD	Tue, Mar 21, 2006	4.75	4.75	4.56	4.59
914	NYSE	BBD	Mon, Mar 20, 2006	4.85	4.90	4.73	4.77
913	NYSE	BBD	Fri, Mar 17, 2006	4.81	4.85	4.76	4.83
912	NYSE	BBD	Thu, Mar 16, 2006	4.85	4.90	4.79	4.81
911	NYSE	BBD	Wed, Mar 15, 2006	4.75	4.81	4.70	4.78
910	NYSE	BBD	Tue, Mar 14, 2006	4.57	4.69	4.53	4.68
909	NYSE	BBD	Mon, Mar 13, 2006	4.60	4.67	4.56	4.57
908	NYSE	BBD	Fri, Mar 10, 2006	4.41	4.56	4.34	4.52
907	NYSE	BBD	Thu, Mar 9, 2006	4.56	4.61	4.34	4.36
906	NYSE	BBD	Wed, Mar 8, 2006	4.55	4.55	4.38	4.51
905	NYSE	BBD	Tue, Mar 7, 2006	4.74	4.75	4.55	4.64
904	NYSE	BBD	Mon, Mar 6, 2006	5.06	5.06	4.82	4.84
903	NYSE	BBD	Fri, Mar 3, 2006	5.04	5.09	4.99	5.06
902	NYSE	BBD	Thu, Mar 2, 2006	5.07	5.20	5.04	5.10
901	NYSE	BBD	Wed, Mar 1, 2006	5.02	5.16	4.98	5.11
900	NYSE	BBD	Tue, Feb 28, 2006	4.93	4.94	4.79	4.92
899	NYSE	BBD	Mon, Feb 27, 2006	4.93	5.04	4.90	4.96
898	NYSE	BBD	Fri, Feb 24, 2006	4.78	4.91	4.78	4.87
897	NYSE	BBD	Thu, Feb 23, 2006	4.88	4.89	4.72	4.75
896	NYSE	BBD	Wed, Feb 22, 2006	4.83	4.89	4.81	4.88
895	NYSE	BBD	Tue, Feb 21, 2006	4.94	5.00	4.90	4.99
894	NYSE	BBD	Fri, Feb 17, 2006	4.99	5.06	4.93	4.97
893	NYSE	BBD	Thu, Feb 16, 2006	4.73	5.02	4.70	4.98
892	NYSE	BBD	Wed, Feb 15, 2006	4.56	4.65	4.51	4.61
891	NYSE	BBD	Tue, Feb 14, 2006	4.47	4.61	4.40	4.56
890	NYSE	BBD	Mon, Feb 13, 2006	4.55	4.63	4.44	4.46
889	NYSE	BBD	Fri, Feb 10, 2006	4.63	4.67	4.55	4.57
888	NYSE	BBD	Thu, Feb 9, 2006	4.38	4.51	4.37	4.44
887	NYSE	BBD	Wed, Feb 8, 2006	4.26	4.34	4.25	4.32
886	NYSE	BBD	Tue, Feb 7, 2006	4.43	4.45	4.30	4.33
885	NYSE	BBD	Mon, Feb 6, 2006	4.58	4.60	4.48	4.50
884	NYSE	BBD	Fri, Feb 3, 2006	4.34	4.52	4.34	4.48
883	NYSE	BBD	Thu, Feb 2, 2006	4.69	4.70	4.45	4.52
882	NYSE	BBD	Wed, Feb 1, 2006	4.65	4.74	4.61	4.71
881	NYSE	BBD	Tue, Jan 31, 2006	4.66	4.75	4.57	4.74
880	NYSE	BBD	Mon, Jan 30, 2006	4.56	4.75	4.56	4.74
879	NYSE	BBD	Fri, Jan 27, 2006	4.50	4.66	4.48	4.54
878	NYSE	BBD	Thu, Jan 26, 2006	4.35	4.51	4.31	4.51
877	NYSE	BBD	Wed, Jan 25, 2006	4.45	4.47	4.30	4.31
876	NYSE	BBD	Tue, Jan 24, 2006	4.18	4.35	4.16	4.34
875	NYSE	BBD	Mon, Jan 23, 2006	4.02	4.12	3.99	4.11
874	NYSE	BBD	Fri, Jan 20, 2006	4.15	4.15	3.99	4.01
873	NYSE	BBD	Thu, Jan 19, 2006	3.89	4.04	3.89	4.03
872	NYSE	BBD	Wed, Jan 18, 2006	3.80	3.88	3.77	3.82
871	NYSE	BBD	Tue, Jan 17, 2006	3.92	3.95	3.84	3.92
870	NYSE	BBD	Fri, Jan 13, 2006	3.85	3.93	3.85	3.92
869	NYSE	BBD	Thu, Jan 12, 2006	3.95	3.95	3.80	3.84
868	NYSE	BBD	Wed, Jan 11, 2006	3.87	3.91	3.85	3.89
867	NYSE	BBD	Tue, Jan 10, 2006	3.76	3.83	3.71	3.82
866	NYSE	BBD	Mon, Jan 9, 2006	3.82	3.85	3.79	3.85
865	NYSE	BBD	Fri, Jan 6, 2006	3.77	3.81	3.76	3.80
864	NYSE	BBD	Thu, Jan 5, 2006	3.78	3.79	3.73	3.76
863	NYSE	BBD	Wed, Jan 4, 2006	3.75	3.79	3.71	3.76
862	NYSE	BBD	Tue, Jan 3, 2006	3.57	3.66	3.49	3.65
861	NYSE	BBD	Fri, Dec 30, 2005	3.45	3.48	3.41	3.46
860	NYSE	BBD	Thu, Dec 29, 2005	3.50	3.52	3.47	3.48
859	NYSE	BBD	Wed, Dec 28, 2005	3.50	3.52	3.45	3.50
858	NYSE	BBD	Tue, Dec 27, 2005	3.53	3.60	3.51	3.54
857	NYSE	BBD	Fri, Dec 23, 2005	3.64	3.67	3.59	3.65
856	NYSE	BBD	Thu, Dec 22, 2005	3.69	3.69	3.61	3.64
855	NYSE	BBD	Wed, Dec 21, 2005	3.55	3.70	3.55	3.66
854	NYSE	BBD	Tue, Dec 20, 2005	3.45	3.51	3.45	3.49
853	NYSE	BBD	Mon, Dec 19, 2005	3.55	3.57	3.30	3.43
852	NYSE	BBD	Fri, Dec 16, 2005	3.57	3.63	3.56	3.57
851	NYSE	BBD	Thu, Dec 15, 2005	3.56	3.58	3.50	3.58
850	NYSE	BBD	Wed, Dec 14, 2005	3.61	3.65	3.56	3.57
849	NYSE	BBD	Tue, Dec 13, 2005	3.69	3.69	3.61	3.67
848	NYSE	BBD	Mon, Dec 12, 2005	3.69	3.73	3.64	3.69
847	NYSE	BBD	Fri, Dec 9, 2005	3.59	3.71	3.58	3.70
846	NYSE	BBD	Thu, Dec 8, 2005	3.94	3.94	3.71	3.75
845	NYSE	BBD	Wed, Dec 7, 2005	4.17	4.17	3.92	3.98
844	NYSE	BBD	Tue, Dec 6, 2005	4.11	4.20	4.08	4.20
843	NYSE	BBD	Mon, Dec 5, 2005	3.89	4.03	3.86	4.03
842	NYSE	BBD	Fri, Dec 2, 2005	3.79	3.88	3.76	3.87
841	NYSE	BBD	Thu, Dec 1, 2005	3.70	3.77	3.70	3.77
840	NYSE	BBD	Wed, Nov 30, 2005	3.62	3.68	3.62	3.65
839	NYSE	BBD	Tue, Nov 29, 2005	3.67	3.71	3.63	3.64
838	NYSE	BBD	Mon, Nov 28, 2005	3.76	3.78	3.62	3.62
837	NYSE	BBD	Fri, Nov 25, 2005	3.61	3.71	3.60	3.68
836	NYSE	BBD	Wed, Nov 23, 2005	3.51	3.64	3.50	3.61
835	NYSE	BBD	Tue, Nov 22, 2005	3.34	3.51	3.30	3.50
834	NYSE	BBD	Mon, Nov 21, 2005	3.41	3.44	3.40	3.42
833	NYSE	BBD	Fri, Nov 18, 2005	3.43	3.44	3.37	3.39
832	NYSE	BBD	Thu, Nov 17, 2005	3.46	3.50	3.45	3.48
831	NYSE	BBD	Wed, Nov 16, 2005	3.44	3.45	3.42	3.44
830	NYSE	BBD	Tue, Nov 15, 2005	3.49	3.50	3.45	3.46
829	NYSE	BBD	Mon, Nov 14, 2005	3.36	3.50	3.33	3.47
828	NYSE	BBD	Fri, Nov 11, 2005	3.35	3.45	3.35	3.43
827	NYSE	BBD	Thu, Nov 10, 2005	3.33	3.38	3.29	3.35
826	NYSE	BBD	Wed, Nov 9, 2005	3.26	3.32	3.24	3.30
825	NYSE	BBD	Tue, Nov 8, 2005	3.21	3.28	3.17	3.28
824	NYSE	BBD	Mon, Nov 7, 2005	3.20	3.29	3.18	3.25
823	NYSE	BBD	Fri, Nov 4, 2005	3.22	3.25	3.17	3.25
822	NYSE	BBD	Thu, Nov 3, 2005	3.28	3.34	3.16	3.22
821	NYSE	BBD	Wed, Nov 2, 2005	3.23	3.32	3.20	3.28
820	NYSE	BBD	Tue, Nov 1, 2005	3.13	3.24	3.13	3.23
819	NYSE	BBD	Mon, Oct 31, 2005	2.98	3.09	2.98	3.08
818	NYSE	BBD	Fri, Oct 28, 2005	2.88	2.96	2.88	2.95
817	NYSE	BBD	Thu, Oct 27, 2005	2.95	2.95	2.82	2.83
816	NYSE	BBD	Wed, Oct 26, 2005	2.91	2.98	2.89	2.93
815	NYSE	BBD	Tue, Oct 25, 2005	2.96	2.98	2.88	2.91
814	NYSE	BBD	Mon, Oct 24, 2005	2.87	2.93	2.87	2.91
813	NYSE	BBD	Fri, Oct 21, 2005	2.82	2.88	2.77	2.84
812	NYSE	BBD	Thu, Oct 20, 2005	2.89	2.90	2.73	2.77
811	NYSE	BBD	Wed, Oct 19, 2005	2.88	2.93	2.83	2.91
810	NYSE	BBD	Tue, Oct 18, 2005	3.05	3.05	2.92	2.92
809	NYSE	BBD	Mon, Oct 17, 2005	2.93	3.02	2.91	2.99
808	NYSE	BBD	Fri, Oct 14, 2005	2.93	2.93	2.78	2.88
807	NYSE	BBD	Thu, Oct 13, 2005	2.86	2.93	2.82	2.90
806	NYSE	BBD	Wed, Oct 12, 2005	3.05	3.06	2.80	2.90
805	NYSE	BBD	Tue, Oct 11, 2005	3.03	3.08	3.02	3.04
804	NYSE	BBD	Mon, Oct 10, 2005	2.99	3.02	2.95	2.96
803	NYSE	BBD	Fri, Oct 7, 2005	2.89	2.97	2.85	2.96
802	NYSE	BBD	Thu, Oct 6, 2005	2.85	2.86	2.75	2.77
801	NYSE	BBD	Wed, Oct 5, 2005	2.95	2.96	2.89	2.89
800	NYSE	BBD	Tue, Oct 4, 2005	3.00	3.08	2.98	2.99
799	NYSE	BBD	Mon, Oct 3, 2005	2.91	3.02	2.91	3.00
798	NYSE	BBD	Fri, Sep 30, 2005	2.92	2.92	2.89	2.91
797	NYSE	BBD	Thu, Sep 29, 2005	2.87	2.93	2.84	2.92
796	NYSE	BBD	Wed, Sep 28, 2005	2.82	2.90	2.82	2.87
795	NYSE	BBD	Tue, Sep 27, 2005	2.86	2.87	2.80	2.80
794	NYSE	BBD	Mon, Sep 26, 2005	2.85	2.88	2.83	2.88
793	NYSE	BBD	Fri, Sep 23, 2005	2.84	2.86	2.82	2.86
792	NYSE	BBD	Thu, Sep 22, 2005	2.79	2.83	2.77	2.81
791	NYSE	BBD	Wed, Sep 21, 2005	2.70	2.81	2.69	2.78
790	NYSE	BBD	Tue, Sep 20, 2005	2.69	2.72	2.66	2.69
789	NYSE	BBD	Mon, Sep 19, 2005	2.61	2.67	2.61	2.64
788	NYSE	BBD	Fri, Sep 16, 2005	2.64	2.64	2.60	2.62
787	NYSE	BBD	Thu, Sep 15, 2005	2.59	2.65	2.59	2.62
786	NYSE	BBD	Wed, Sep 14, 2005	2.58	2.59	2.53	2.55
785	NYSE	BBD	Tue, Sep 13, 2005	2.67	2.67	2.55	2.57
784	NYSE	BBD	Mon, Sep 12, 2005	2.70	2.70	2.65	2.67
783	NYSE	BBD	Fri, Sep 9, 2005	2.70	2.70	2.67	2.70
782	NYSE	BBD	Thu, Sep 8, 2005	2.68	2.71	2.67	2.68
781	NYSE	BBD	Wed, Sep 7, 2005	2.63	2.69	2.61	2.68
780	NYSE	BBD	Tue, Sep 6, 2005	2.57	2.64	2.55	2.63
779	NYSE	BBD	Fri, Sep 2, 2005	2.52	2.56	2.52	2.55
778	NYSE	BBD	Thu, Sep 1, 2005	2.51	2.54	2.50	2.50
777	NYSE	BBD	Wed, Aug 31, 2005	2.47	2.53	2.47	2.53
776	NYSE	BBD	Tue, Aug 30, 2005	2.49	2.50	2.43	2.46
775	NYSE	BBD	Mon, Aug 29, 2005	2.42	2.48	2.40	2.48
774	NYSE	BBD	Fri, Aug 26, 2005	2.46	2.46	2.39	2.41
773	NYSE	BBD	Thu, Aug 25, 2005	2.37	2.47	2.35	2.46
772	NYSE	BBD	Wed, Aug 24, 2005	2.35	2.39	2.34	2.35
771	NYSE	BBD	Tue, Aug 23, 2005	2.35	2.37	2.32	2.33
770	NYSE	BBD	Mon, Aug 22, 2005	2.35	2.40	2.35	2.40
769	NYSE	BBD	Fri, Aug 19, 2005	2.41	2.42	2.23	2.29
768	NYSE	BBD	Thu, Aug 18, 2005	2.47	2.47	2.40	2.41
767	NYSE	BBD	Wed, Aug 17, 2005	2.42	2.48	2.42	2.46
766	NYSE	BBD	Tue, Aug 16, 2005	2.46	2.47	2.40	2.41
765	NYSE	BBD	Mon, Aug 15, 2005	2.43	2.45	2.39	2.43
764	NYSE	BBD	Fri, Aug 12, 2005	2.32	2.40	2.30	2.37
763	NYSE	BBD	Thu, Aug 11, 2005	2.49	2.50	2.33	2.37
762	NYSE	BBD	Wed, Aug 10, 2005	2.49	2.55	2.46	2.50
761	NYSE	BBD	Tue, Aug 9, 2005	2.28	2.42	2.28	2.41
760	NYSE	BBD	Mon, Aug 8, 2005	2.26	2.28	2.24	2.26
759	NYSE	BBD	Fri, Aug 5, 2005	2.26	2.29	2.19	2.21
758	NYSE	BBD	Thu, Aug 4, 2005	2.25	2.28	2.21	2.22
757	NYSE	BBD	Wed, Aug 3, 2005	2.31	2.32	2.22	2.23
756	NYSE	BBD	Tue, Aug 2, 2005	2.17	2.28	2.17	2.27
755	NYSE	BBD	Mon, Aug 1, 2005	2.08	2.14	2.07	2.14
754	NYSE	BBD	Fri, Jul 29, 2005	2.08	2.10	2.06	2.07
753	NYSE	BBD	Thu, Jul 28, 2005	2.04	2.10	2.04	2.07
752	NYSE	BBD	Wed, Jul 27, 2005	2.00	2.05	1.94	2.04
751	NYSE	BBD	Tue, Jul 26, 2005	1.89	2.01	1.89	2.00
750	NYSE	BBD	Mon, Jul 25, 2005	1.93	1.99	1.93	1.94
749	NYSE	BBD	Fri, Jul 22, 2005	2.10	2.10	2.03	2.04
748	NYSE	BBD	Thu, Jul 21, 2005	2.14	2.17	2.11	2.13
747	NYSE	BBD	Wed, Jul 20, 2005	2.10	2.15	2.09	2.14
746	NYSE	BBD	Tue, Jul 19, 2005	2.12	2.15	2.10	2.14
745	NYSE	BBD	Mon, Jul 18, 2005	2.10	2.16	2.08	2.14
744	NYSE	BBD	Fri, Jul 15, 2005	2.08	2.12	2.07	2.10
743	NYSE	BBD	Thu, Jul 14, 2005	2.11	2.12	2.09	2.11
742	NYSE	BBD	Wed, Jul 13, 2005	2.06	2.09	2.06	2.08
741	NYSE	BBD	Tue, Jul 12, 2005	2.04	2.08	2.04	2.05
740	NYSE	BBD	Mon, Jul 11, 2005	1.99	2.05	1.99	2.04
739	NYSE	BBD	Fri, Jul 8, 2005	2.01	2.02	1.97	1.98
738	NYSE	BBD	Thu, Jul 7, 2005	1.96	2.00	1.96	2.00
737	NYSE	BBD	Wed, Jul 6, 2005	2.02	2.03	1.97	1.99
736	NYSE	BBD	Tue, Jul 5, 2005	2.10	2.11	2.04	2.05
735	NYSE	BBD	Fri, Jul 1, 2005	2.12	2.13	2.11	2.12
734	NYSE	BBD	Thu, Jun 30, 2005	2.10	2.13	2.08	2.10
733	NYSE	BBD	Wed, Jun 29, 2005	2.10	2.11	2.08	2.10
732	NYSE	BBD	Tue, Jun 28, 2005	2.06	2.09	2.05	2.07
731	NYSE	BBD	Mon, Jun 27, 2005	1.98	2.07	1.97	2.06
730	NYSE	BBD	Fri, Jun 24, 2005	1.99	2.02	1.99	2.00
729	NYSE	BBD	Thu, Jun 23, 2005	2.02	2.02	1.98	1.99
728	NYSE	BBD	Wed, Jun 22, 2005	2.08	2.09	2.02	2.03
727	NYSE	BBD	Tue, Jun 21, 2005	2.14	2.17	2.05	2.08
726	NYSE	BBD	Mon, Jun 20, 2005	2.08	2.10	2.05	2.09
725	NYSE	BBD	Fri, Jun 17, 2005	2.08	2.12	2.07	2.09
724	NYSE	BBD	Thu, Jun 16, 2005	2.04	2.07	2.03	2.07
723	NYSE	BBD	Wed, Jun 15, 2005	1.96	2.03	1.95	2.01
722	NYSE	BBD	Tue, Jun 14, 2005	1.95	2.03	1.89	2.01
721	NYSE	BBD	Mon, Jun 13, 2005	1.97	1.98	1.93	1.94
720	NYSE	BBD	Fri, Jun 10, 2005	1.94	1.97	1.93	1.95
719	NYSE	BBD	Thu, Jun 9, 2005	1.90	1.94	1.89	1.90
718	NYSE	BBD	Wed, Jun 8, 2005	2.02	2.02	1.95	1.96
717	NYSE	BBD	Tue, Jun 7, 2005	2.02	2.06	1.99	2.00
716	NYSE	BBD	Mon, Jun 6, 2005	1.97	2.03	1.96	2.02
715	NYSE	BBD	Fri, Jun 3, 2005	1.97	2.02	1.96	2.01
714	NYSE	BBD	Thu, Jun 2, 2005	1.91	1.96	1.91	1.96
713	NYSE	BBD	Wed, Jun 1, 2005	1.89	1.91	1.88	1.89
712	NYSE	BBD	Tue, May 31, 2005	1.93	1.93	1.90	1.90
711	NYSE	BBD	Fri, May 27, 2005	1.93	1.94	1.92	1.93
710	NYSE	BBD	Thu, May 26, 2005	1.92	1.94	1.91	1.92
709	NYSE	BBD	Wed, May 25, 2005	1.92	1.92	1.90	1.92
708	NYSE	BBD	Tue, May 24, 2005	1.91	1.91	1.88	1.90
707	NYSE	BBD	Mon, May 23, 2005	1.92	1.92	1.90	1.91
706	NYSE	BBD	Fri, May 20, 2005	1.96	1.96	1.91	1.92
705	NYSE	BBD	Thu, May 19, 2005	1.96	1.98	1.94	1.96
704	NYSE	BBD	Wed, May 18, 2005	1.93	1.99	1.93	1.96
703	NYSE	BBD	Tue, May 17, 2005	1.89	1.91	1.88	1.91
702	NYSE	BBD	Mon, May 16, 2005	1.89	1.94	1.86	1.92
701	NYSE	BBD	Fri, May 13, 2005	1.89	1.92	1.86	1.88
700	NYSE	BBD	Thu, May 12, 2005	1.98	1.98	1.86	1.89
699	NYSE	BBD	Wed, May 11, 2005	2.00	2.00	1.93	1.98
698	NYSE	BBD	Tue, May 10, 2005	2.07	2.08	1.99	2.01
697	NYSE	BBD	Mon, May 9, 2005	2.04	2.08	2.04	2.08
696	NYSE	BBD	Fri, May 6, 2005	2.01	2.02	1.98	1.98
695	NYSE	BBD	Thu, May 5, 2005	2.01	2.03	1.96	2.00
694	NYSE	BBD	Wed, May 4, 2005	1.89	2.00	1.89	2.00
693	NYSE	BBD	Tue, May 3, 2005	1.92	1.93	1.89	1.91
692	NYSE	BBD	Mon, May 2, 2005	1.85	1.95	1.84	1.92
691	NYSE	BBD	Fri, Apr 29, 2005	1.81	1.84	1.77	1.84
690	NYSE	BBD	Thu, Apr 28, 2005	1.88	1.88	1.79	1.79
689	NYSE	BBD	Wed, Apr 27, 2005	1.82	1.88	1.82	1.87
688	NYSE	BBD	Tue, Apr 26, 2005	1.79	1.84	1.79	1.83
687	NYSE	BBD	Mon, Apr 25, 2005	1.75	1.79	1.75	1.79
686	NYSE	BBD	Fri, Apr 22, 2005	1.76	1.77	1.74	1.75
685	NYSE	BBD	Thu, Apr 21, 2005	1.76	1.77	1.69	1.76
684	NYSE	BBD	Wed, Apr 20, 2005	1.80	1.80	1.74	1.74
683	NYSE	BBD	Tue, Apr 19, 2005	1.78	1.80	1.77	1.80
682	NYSE	BBD	Mon, Apr 18, 2005	1.73	1.77	1.73	1.74
681	NYSE	BBD	Fri, Apr 15, 2005	1.78	1.79	1.75	1.75
680	NYSE	BBD	Thu, Apr 14, 2005	1.83	1.83	1.78	1.78
679	NYSE	BBD	Wed, Apr 13, 2005	1.84	1.85	1.82	1.83
678	NYSE	BBD	Tue, Apr 12, 2005	1.81	1.82	1.79	1.82
677	NYSE	BBD	Mon, Apr 11, 2005	1.82	1.82	1.81	1.81
676	NYSE	BBD	Fri, Apr 8, 2005	1.82	1.82	1.79	1.80
675	NYSE	BBD	Thu, Apr 7, 2005	1.79	1.86	1.78	1.82
674	NYSE	BBD	Wed, Apr 6, 2005	1.77	1.81	1.77	1.79
673	NYSE	BBD	Tue, Apr 5, 2005	1.76	1.76	1.74	1.76
672	NYSE	BBD	Mon, Apr 4, 2005	1.71	1.74	1.70	1.72
671	NYSE	BBD	Fri, Apr 1, 2005	1.76	1.77	1.72	1.72
670	NYSE	BBD	Thu, Mar 31, 2005	1.74	1.75	1.70	1.72
669	NYSE	BBD	Wed, Mar 30, 2005	1.70	1.74	1.70	1.72
668	NYSE	BBD	Tue, Mar 29, 2005	1.71	1.73	1.69	1.70
667	NYSE	BBD	Mon, Mar 28, 2005	1.72	1.73	1.70	1.71
666	NYSE	BBD	Thu, Mar 24, 2005	1.74	1.76	1.73	1.74
665	NYSE	BBD	Wed, Mar 23, 2005	1.73	1.74	1.69	1.70
664	NYSE	BBD	Tue, Mar 22, 2005	1.76	1.83	1.73	1.75
663	NYSE	BBD	Mon, Mar 21, 2005	1.77	1.79	1.75	1.76
662	NYSE	BBD	Fri, Mar 18, 2005	1.84	1.84	1.81	1.81
661	NYSE	BBD	Thu, Mar 17, 2005	1.77	1.86	1.77	1.84
660	NYSE	BBD	Wed, Mar 16, 2005	1.73	1.78	1.73	1.78
659	NYSE	BBD	Tue, Mar 15, 2005	1.81	1.81	1.75	1.77
658	NYSE	BBD	Mon, Mar 14, 2005	1.78	1.81	1.76	1.78
657	NYSE	BBD	Fri, Mar 11, 2005	1.84	1.86	1.83	1.83
656	NYSE	BBD	Thu, Mar 10, 2005	1.85	1.85	1.82	1.84
655	NYSE	BBD	Wed, Mar 9, 2005	1.90	1.90	1.84	1.85
654	NYSE	BBD	Tue, Mar 8, 2005	1.93	1.95	1.91	1.92
653	NYSE	BBD	Mon, Mar 7, 2005	1.97	2.00	1.95	1.96
652	NYSE	BBD	Fri, Mar 4, 2005	1.94	1.96	1.92	1.95
651	NYSE	BBD	Thu, Mar 3, 2005	1.92	1.93	1.90	1.90
650	NYSE	BBD	Wed, Mar 2, 2005	1.92	1.93	1.90	1.90
649	NYSE	BBD	Tue, Mar 1, 2005	1.91	1.94	1.91	1.92
648	NYSE	BBD	Mon, Feb 28, 2005	1.88	1.90	1.86	1.88
647	NYSE	BBD	Fri, Feb 25, 2005	1.91	1.91	1.85	1.88
646	NYSE	BBD	Thu, Feb 24, 2005	1.85	1.88	1.85	1.86
645	NYSE	BBD	Wed, Feb 23, 2005	1.77	1.80	1.77	1.79
644	NYSE	BBD	Tue, Feb 22, 2005	1.73	1.78	1.73	1.76
643	NYSE	BBD	Fri, Feb 18, 2005	1.81	1.81	1.76	1.78
642	NYSE	BBD	Thu, Feb 17, 2005	1.83	1.85	1.81	1.81
641	NYSE	BBD	Wed, Feb 16, 2005	1.80	1.82	1.80	1.81
640	NYSE	BBD	Tue, Feb 15, 2005	1.82	1.84	1.81	1.82
639	NYSE	BBD	Mon, Feb 14, 2005	1.77	1.82	1.75	1.80
638	NYSE	BBD	Fri, Feb 11, 2005	1.67	1.74	1.65	1.73
637	NYSE	BBD	Thu, Feb 10, 2005	1.66	1.67	1.65	1.66
636	NYSE	BBD	Wed, Feb 9, 2005	1.70	1.70	1.67	1.70
635	NYSE	BBD	Tue, Feb 8, 2005	1.68	1.73	1.67	1.70
634	NYSE	BBD	Mon, Feb 7, 2005	1.71	1.74	1.66	1.71
633	NYSE	BBD	Fri, Feb 4, 2005	1.64	1.69	1.64	1.68
632	NYSE	BBD	Thu, Feb 3, 2005	1.54	1.59	1.54	1.59
631	NYSE	BBD	Wed, Feb 2, 2005	1.46	1.51	1.46	1.50
630	NYSE	BBD	Tue, Feb 1, 2005	1.44	1.48	1.44	1.47
629	NYSE	BBD	Mon, Jan 31, 2005	1.44	1.47	1.44	1.46
628	NYSE	BBD	Fri, Jan 28, 2005	1.38	1.40	1.37	1.39
627	NYSE	BBD	Thu, Jan 27, 2005	1.37	1.39	1.37	1.38
626	NYSE	BBD	Wed, Jan 26, 2005	1.37	1.39	1.36	1.37
625	NYSE	BBD	Tue, Jan 25, 2005	1.33	1.35	1.33	1.34
624	NYSE	BBD	Mon, Jan 24, 2005	1.34	1.36	1.33	1.33
623	NYSE	BBD	Fri, Jan 21, 2005	1.37	1.38	1.33	1.35
622	NYSE	BBD	Thu, Jan 20, 2005	1.36	1.36	1.32	1.33
621	NYSE	BBD	Wed, Jan 19, 2005	1.40	1.40	1.38	1.40
620	NYSE	BBD	Tue, Jan 18, 2005	1.33	1.38	1.31	1.37
619	NYSE	BBD	Fri, Jan 14, 2005	1.34	1.35	1.33	1.34
618	NYSE	BBD	Thu, Jan 13, 2005	1.32	1.35	1.32	1.32
617	NYSE	BBD	Wed, Jan 12, 2005	1.32	1.34	1.30	1.34
616	NYSE	BBD	Tue, Jan 11, 2005	1.36	1.37	1.31	1.31
615	NYSE	BBD	Mon, Jan 10, 2005	1.36	1.38	1.35	1.37
614	NYSE	BBD	Fri, Jan 7, 2005	1.35	1.37	1.33	1.36
613	NYSE	BBD	Thu, Jan 6, 2005	1.38	1.39	1.34	1.34
612	NYSE	BBD	Wed, Jan 5, 2005	1.41	1.42	1.38	1.38
611	NYSE	BBD	Tue, Jan 4, 2005	1.49	1.50	1.39	1.40
610	NYSE	BBD	Mon, Jan 3, 2005	1.49	1.51	1.47	1.47
609	NYSE	BBD	Fri, Dec 31, 2004	1.48	1.50	1.48	1.49
608	NYSE	BBD	Thu, Dec 30, 2004	1.48	1.51	1.47	1.49
607	NYSE	BBD	Wed, Dec 29, 2004	1.50	1.51	1.47	1.50
606	NYSE	BBD	Tue, Dec 28, 2004	1.48	1.50	1.48	1.50
605	NYSE	BBD	Mon, Dec 27, 2004	1.48	1.50	1.46	1.46
604	NYSE	BBD	Thu, Dec 23, 2004	1.48	1.48	1.46	1.48
603	NYSE	BBD	Wed, Dec 22, 2004	1.44	1.46	1.44	1.45
602	NYSE	BBD	Tue, Dec 21, 2004	1.40	1.43	1.40	1.43
601	NYSE	BBD	Mon, Dec 20, 2004	1.40	1.42	1.40	1.41
600	NYSE	BBD	Fri, Dec 17, 2004	1.41	1.43	1.40	1.42
599	NYSE	BBD	Thu, Dec 16, 2004	1.47	1.47	1.44	1.44
598	NYSE	BBD	Wed, Dec 15, 2004	1.47	1.49	1.46	1.47
597	NYSE	BBD	Tue, Dec 14, 2004	1.47	1.49	1.44	1.45
596	NYSE	BBD	Mon, Dec 13, 2004	1.45	1.47	1.45	1.46
595	NYSE	BBD	Fri, Dec 10, 2004	1.36	1.41	1.36	1.40
594	NYSE	BBD	Thu, Dec 9, 2004	1.36	1.36	1.35	1.36
593	NYSE	BBD	Wed, Dec 8, 2004	1.36	1.38	1.36	1.37
592	NYSE	BBD	Tue, Dec 7, 2004	1.41	1.41	1.36	1.36
591	NYSE	BBD	Mon, Dec 6, 2004	1.39	1.41	1.38	1.41
590	NYSE	BBD	Fri, Dec 3, 2004	1.39	1.40	1.38	1.39
589	NYSE	BBD	Thu, Dec 2, 2004	1.34	1.35	1.31	1.34
588	NYSE	BBD	Wed, Dec 1, 2004	1.30	1.34	1.30	1.34
587	NYSE	BBD	Tue, Nov 30, 2004	1.28	1.30	1.28	1.29
586	NYSE	BBD	Mon, Nov 29, 2004	1.27	1.28	1.26	1.26
585	NYSE	BBD	Fri, Nov 26, 2004	1.25	1.27	1.25	1.27
584	NYSE	BBD	Wed, Nov 24, 2004	1.22	1.23	1.21	1.22
583	NYSE	BBD	Tue, Nov 23, 2004	1.22	1.22	1.20	1.21
582	NYSE	BBD	Mon, Nov 22, 2004	1.19	1.21	1.19	1.19
581	NYSE	BBD	Fri, Nov 19, 2004	1.21	1.21	1.18	1.20
580	NYSE	BBD	Thu, Nov 18, 2004	1.21	1.22	1.20	1.21
579	NYSE	BBD	Wed, Nov 17, 2004	1.23	1.23	1.22	1.23
578	NYSE	BBD	Tue, Nov 16, 2004	1.20	1.21	1.20	1.20
577	NYSE	BBD	Mon, Nov 15, 2004	1.21	1.21	1.20	1.20
576	NYSE	BBD	Fri, Nov 12, 2004	1.21	1.22	1.21	1.21
575	NYSE	BBD	Thu, Nov 11, 2004	1.21	1.21	1.20	1.20
574	NYSE	BBD	Wed, Nov 10, 2004	1.20	1.22	1.20	1.21
573	NYSE	BBD	Tue, Nov 9, 2004	1.19	1.19	1.18	1.19
572	NYSE	BBD	Mon, Nov 8, 2004	1.23	1.23	1.19	1.19
571	NYSE	BBD	Fri, Nov 5, 2004	1.23	1.24	1.23	1.23
570	NYSE	BBD	Thu, Nov 4, 2004	1.21	1.24	1.21	1.23
569	NYSE	BBD	Wed, Nov 3, 2004	1.20	1.21	1.20	1.20
568	NYSE	BBD	Tue, Nov 2, 2004	1.19	1.19	1.18	1.18
567	NYSE	BBD	Mon, Nov 1, 2004	1.19	1.19	1.19	1.19
566	NYSE	BBD	Fri, Oct 29, 2004	1.22	1.24	1.19	1.21
565	NYSE	BBD	Thu, Oct 28, 2004	1.19	1.24	1.19	1.22
564	NYSE	BBD	Wed, Oct 27, 2004	1.19	1.20	1.18	1.19
563	NYSE	BBD	Tue, Oct 26, 2004	1.20	1.20	1.19	1.19
562	NYSE	BBD	Mon, Oct 25, 2004	1.19	1.20	1.18	1.20
561	NYSE	BBD	Fri, Oct 22, 2004	1.23	1.25	1.20	1.21
560	NYSE	BBD	Thu, Oct 21, 2004	1.16	1.22	1.16	1.21
559	NYSE	BBD	Wed, Oct 20, 2004	1.13	1.15	1.12	1.15
558	NYSE	BBD	Tue, Oct 19, 2004	1.14	1.15	1.13	1.13
557	NYSE	BBD	Mon, Oct 18, 2004	1.15	1.15	1.13	1.15
556	NYSE	BBD	Fri, Oct 15, 2004	1.13	1.16	1.13	1.15
555	NYSE	BBD	Thu, Oct 14, 2004	1.13	1.13	1.12	1.12
554	NYSE	BBD	Wed, Oct 13, 2004	1.16	1.16	1.15	1.16
553	NYSE	BBD	Tue, Oct 12, 2004	1.16	1.16	1.15	1.15
552	NYSE	BBD	Mon, Oct 11, 2004	1.16	1.17	1.16	1.16
551	NYSE	BBD	Fri, Oct 8, 2004	1.14	1.17	1.14	1.16
550	NYSE	BBD	Thu, Oct 7, 2004	1.11	1.12	1.10	1.12
549	NYSE	BBD	Wed, Oct 6, 2004	1.10	1.12	1.10	1.12
548	NYSE	BBD	Tue, Oct 5, 2004	1.11	1.12	1.11	1.12
547	NYSE	BBD	Mon, Oct 4, 2004	1.09	1.12	1.09	1.12
546	NYSE	BBD	Fri, Oct 1, 2004	1.05	1.09	1.05	1.08
545	NYSE	BBD	Thu, Sep 30, 2004	1.03	1.04	1.03	1.04
544	NYSE	BBD	Wed, Sep 29, 2004	1.01	1.04	1.01	1.04
543	NYSE	BBD	Tue, Sep 28, 2004	1.00	1.02	0.99	1.02
542	NYSE	BBD	Mon, Sep 27, 2004	1.01	1.01	0.99	1.00
541	NYSE	BBD	Fri, Sep 24, 2004	1.01	1.02	1.01	1.01
540	NYSE	BBD	Thu, Sep 23, 2004	1.02	1.03	1.01	1.01
539	NYSE	BBD	Wed, Sep 22, 2004	1.03	1.03	1.02	1.02
538	NYSE	BBD	Tue, Sep 21, 2004	1.03	1.04	1.03	1.04
537	NYSE	BBD	Mon, Sep 20, 2004	1.04	1.04	1.02	1.03
536	NYSE	BBD	Fri, Sep 17, 2004	1.01	1.04	1.01	1.03
535	NYSE	BBD	Thu, Sep 16, 2004	0.99	1.02	0.99	1.01
534	NYSE	BBD	Wed, Sep 15, 2004	0.98	1.00	0.98	0.99
533	NYSE	BBD	Tue, Sep 14, 2004	0.96	0.98	0.96	0.98
532	NYSE	BBD	Mon, Sep 13, 2004	0.97	0.98	0.95	0.95
531	NYSE	BBD	Fri, Sep 10, 2004	0.97	0.97	0.96	0.96
530	NYSE	BBD	Thu, Sep 9, 2004	0.97	0.98	0.95	0.98
529	NYSE	BBD	Wed, Sep 8, 2004	0.97	0.98	0.96	0.96
528	NYSE	BBD	Tue, Sep 7, 2004	0.95	0.98	0.95	0.98
527	NYSE	BBD	Fri, Sep 3, 2004	0.96	0.96	0.95	0.95
526	NYSE	BBD	Thu, Sep 2, 2004	0.94	0.96	0.94	0.96
525	NYSE	BBD	Wed, Sep 1, 2004	0.97	0.97	0.95	0.95
524	NYSE	BBD	Tue, Aug 31, 2004	0.99	0.99	0.95	0.97
523	NYSE	BBD	Mon, Aug 30, 2004	0.97	0.99	0.97	0.98
522	NYSE	BBD	Fri, Aug 27, 2004	0.98	0.98	0.97	0.98
521	NYSE	BBD	Thu, Aug 26, 2004	0.98	0.99	0.97	0.98
520	NYSE	BBD	Wed, Aug 25, 2004	1.00	1.00	0.99	1.00
519	NYSE	BBD	Tue, Aug 24, 2004	0.99	1.00	0.98	0.98
518	NYSE	BBD	Mon, Aug 23, 2004	1.00	1.00	0.98	0.98
517	NYSE	BBD	Fri, Aug 20, 2004	1.00	1.02	1.00	1.01
516	NYSE	BBD	Thu, Aug 19, 2004	0.99	1.00	0.98	0.99
515	NYSE	BBD	Wed, Aug 18, 2004	0.93	0.98	0.93	0.97
514	NYSE	BBD	Tue, Aug 17, 2004	0.91	0.94	0.91	0.94
513	NYSE	BBD	Mon, Aug 16, 2004	0.90	0.91	0.89	0.91
512	NYSE	BBD	Fri, Aug 13, 2004	0.90	0.90	0.89	0.90
511	NYSE	BBD	Thu, Aug 12, 2004	0.88	0.90	0.88	0.89
510	NYSE	BBD	Wed, Aug 11, 2004	0.88	0.88	0.87	0.88
509	NYSE	BBD	Tue, Aug 10, 2004	0.86	0.89	0.86	0.89
508	NYSE	BBD	Mon, Aug 9, 2004	0.87	0.88	0.85	0.85
507	NYSE	BBD	Fri, Aug 6, 2004	0.86	0.88	0.86	0.88
506	NYSE	BBD	Thu, Aug 5, 2004	0.89	0.90	0.85	0.85
505	NYSE	BBD	Wed, Aug 4, 2004	0.90	0.90	0.89	0.89
504	NYSE	BBD	Tue, Aug 3, 2004	0.91	0.91	0.90	0.90
503	NYSE	BBD	Mon, Aug 2, 2004	0.91	0.92	0.91	0.91
502	NYSE	BBD	Fri, Jul 30, 2004	0.93	0.93	0.91	0.91
501	NYSE	BBD	Thu, Jul 29, 2004	0.94	0.94	0.92	0.93
500	NYSE	BBD	Wed, Jul 28, 2004	0.93	0.94	0.93	0.93
499	NYSE	BBD	Tue, Jul 27, 2004	0.91	0.94	0.90	0.94
498	NYSE	BBD	Mon, Jul 26, 2004	0.92	0.93	0.90	0.90
497	NYSE	BBD	Fri, Jul 23, 2004	0.91	0.94	0.91	0.92
496	NYSE	BBD	Thu, Jul 22, 2004	0.93	0.93	0.92	0.92
495	NYSE	BBD	Wed, Jul 21, 2004	0.97	0.97	0.93	0.93
494	NYSE	BBD	Tue, Jul 20, 2004	0.98	0.99	0.97	0.98
493	NYSE	BBD	Mon, Jul 19, 2004	0.98	0.99	0.98	0.98
492	NYSE	BBD	Fri, Jul 16, 2004	0.98	0.99	0.98	0.98
491	NYSE	BBD	Thu, Jul 15, 2004	0.94	0.95	0.94	0.95
490	NYSE	BBD	Wed, Jul 14, 2004	0.95	0.97	0.94	0.94
489	NYSE	BBD	Tue, Jul 13, 2004	0.95	0.95	0.94	0.95
488	NYSE	BBD	Mon, Jul 12, 2004	0.93	0.96	0.93	0.96
487	NYSE	BBD	Fri, Jul 9, 2004	0.92	0.93	0.92	0.93
486	NYSE	BBD	Thu, Jul 8, 2004	0.92	0.92	0.91	0.92
485	NYSE	BBD	Wed, Jul 7, 2004	0.93	0.93	0.92	0.93
484	NYSE	BBD	Tue, Jul 6, 2004	0.94	0.94	0.93	0.93
483	NYSE	BBD	Fri, Jul 2, 2004	0.94	0.96	0.94	0.96
482	NYSE	BBD	Thu, Jul 1, 2004	0.91	0.94	0.91	0.94
481	NYSE	BBD	Wed, Jun 30, 2004	0.91	0.91	0.90	0.91
480	NYSE	BBD	Tue, Jun 29, 2004	0.88	0.91	0.88	0.91
479	NYSE	BBD	Mon, Jun 28, 2004	0.88	0.89	0.88	0.89
478	NYSE	BBD	Fri, Jun 25, 2004	0.87	0.89	0.87	0.88
477	NYSE	BBD	Thu, Jun 24, 2004	0.87	0.88	0.87	0.87
476	NYSE	BBD	Wed, Jun 23, 2004	0.85	0.86	0.84	0.86
475	NYSE	BBD	Tue, Jun 22, 2004	0.85	0.86	0.84	0.84
474	NYSE	BBD	Mon, Jun 21, 2004	0.85	0.86	0.85	0.85
473	NYSE	BBD	Fri, Jun 18, 2004	0.85	0.85	0.84	0.84
472	NYSE	BBD	Thu, Jun 17, 2004	0.85	0.87	0.84	0.85
471	NYSE	BBD	Wed, Jun 16, 2004	0.86	0.86	0.85	0.86
470	NYSE	BBD	Tue, Jun 15, 2004	0.84	0.85	0.84	0.85
469	NYSE	BBD	Mon, Jun 14, 2004	0.82	0.82	0.81	0.81
468	NYSE	BBD	Thu, Jun 10, 2004	0.85	0.85	0.85	0.85
467	NYSE	BBD	Wed, Jun 9, 2004	0.87	0.87	0.85	0.85
466	NYSE	BBD	Tue, Jun 8, 2004	0.86	0.87	0.86	0.87
465	NYSE	BBD	Mon, Jun 7, 2004	0.86	0.88	0.86	0.88
464	NYSE	BBD	Fri, Jun 4, 2004	0.85	0.86	0.85	0.85
463	NYSE	BBD	Thu, Jun 3, 2004	0.84	0.84	0.82	0.83
462	NYSE	BBD	Wed, Jun 2, 2004	0.84	0.86	0.84	0.85
461	NYSE	BBD	Tue, Jun 1, 2004	0.83	0.85	0.82	0.84
460	NYSE	BBD	Fri, May 28, 2004	0.85	0.86	0.84	0.85
459	NYSE	BBD	Thu, May 27, 2004	0.83	0.86	0.82	0.86
458	NYSE	BBD	Wed, May 26, 2004	0.81	0.82	0.80	0.81
457	NYSE	BBD	Tue, May 25, 2004	0.80	0.82	0.79	0.82
456	NYSE	BBD	Mon, May 24, 2004	0.78	0.80	0.78	0.80
455	NYSE	BBD	Fri, May 21, 2004	0.75	0.78	0.74	0.78
454	NYSE	BBD	Thu, May 20, 2004	0.77	0.78	0.75	0.75
453	NYSE	BBD	Wed, May 19, 2004	0.77	0.81	0.77	0.78
452	NYSE	BBD	Tue, May 18, 2004	0.76	0.77	0.75	0.75
451	NYSE	BBD	Mon, May 17, 2004	0.73	0.74	0.73	0.73
450	NYSE	BBD	Fri, May 14, 2004	0.79	0.79	0.76	0.76
449	NYSE	BBD	Thu, May 13, 2004	0.73	0.78	0.73	0.77
448	NYSE	BBD	Wed, May 12, 2004	0.74	0.75	0.72	0.74
447	NYSE	BBD	Tue, May 11, 2004	0.72	0.74	0.72	0.74
446	NYSE	BBD	Mon, May 10, 2004	0.73	0.75	0.69	0.70
445	NYSE	BBD	Fri, May 7, 2004	0.78	0.78	0.75	0.76
444	NYSE	BBD	Thu, May 6, 2004	0.81	0.81	0.79	0.79
443	NYSE	BBD	Wed, May 5, 2004	0.83	0.84	0.83	0.83
442	NYSE	BBD	Tue, May 4, 2004	0.82	0.84	0.81	0.83
441	NYSE	BBD	Mon, May 3, 2004	0.81	0.81	0.78	0.80
440	NYSE	BBD	Fri, Apr 30, 2004	0.82	0.83	0.80	0.80
439	NYSE	BBD	Thu, Apr 29, 2004	0.86	0.86	0.80	0.81
438	NYSE	BBD	Wed, Apr 28, 2004	0.90	0.93	0.86	0.87
437	NYSE	BBD	Tue, Apr 27, 2004	0.91	0.92	0.91	0.91
436	NYSE	BBD	Mon, Apr 26, 2004	0.93	0.93	0.91	0.91
435	NYSE	BBD	Fri, Apr 23, 2004	0.90	0.92	0.90	0.92
434	NYSE	BBD	Thu, Apr 22, 2004	0.90	0.91	0.90	0.91
433	NYSE	BBD	Wed, Apr 21, 2004	0.91	0.91	0.89	0.89
432	NYSE	BBD	Tue, Apr 20, 2004	0.92	0.93	0.91	0.91
431	NYSE	BBD	Mon, Apr 19, 2004	0.93	0.93	0.91	0.92
430	NYSE	BBD	Fri, Apr 16, 2004	0.93	0.94	0.93	0.93
429	NYSE	BBD	Thu, Apr 15, 2004	0.95	0.95	0.93	0.94
428	NYSE	BBD	Wed, Apr 14, 2004	0.95	0.96	0.95	0.96
427	NYSE	BBD	Tue, Apr 13, 2004	0.97	0.97	0.96	0.96
426	NYSE	BBD	Mon, Apr 12, 2004	0.97	0.97	0.96	0.97
425	NYSE	BBD	Thu, Apr 8, 2004	0.97	0.97	0.96	0.97
424	NYSE	BBD	Wed, Apr 7, 2004	0.97	0.97	0.97	0.97
423	NYSE	BBD	Tue, Apr 6, 2004	0.99	0.99	0.98	0.98
422	NYSE	BBD	Mon, Apr 5, 2004	0.99	0.99	0.99	0.99
421	NYSE	BBD	Fri, Apr 2, 2004	0.98	0.99	0.98	0.99
420	NYSE	BBD	Thu, Apr 1, 2004	0.98	0.99	0.96	0.98
419	NYSE	BBD	Wed, Mar 31, 2004	0.96	0.96	0.94	0.95
418	NYSE	BBD	Tue, Mar 30, 2004	0.96	0.97	0.95	0.97
417	NYSE	BBD	Mon, Mar 29, 2004	0.92	0.96	0.92	0.96
416	NYSE	BBD	Fri, Mar 26, 2004	0.91	0.93	0.91	0.92
415	NYSE	BBD	Thu, Mar 25, 2004	0.91	0.92	0.91	0.91
414	NYSE	BBD	Wed, Mar 24, 2004	0.94	0.94	0.91	0.91
413	NYSE	BBD	Tue, Mar 23, 2004	0.95	0.95	0.93	0.94
412	NYSE	BBD	Mon, Mar 22, 2004	0.95	0.96	0.95	0.95
411	NYSE	BBD	Fri, Mar 19, 2004	0.99	0.99	0.97	0.98
410	NYSE	BBD	Thu, Mar 18, 2004	0.96	1.00	0.95	0.99
409	NYSE	BBD	Wed, Mar 17, 2004	0.98	0.99	0.97	0.98
408	NYSE	BBD	Tue, Mar 16, 2004	0.97	0.98	0.97	0.98
407	NYSE	BBD	Mon, Mar 15, 2004	0.97	0.98	0.95	0.96
406	NYSE	BBD	Fri, Mar 12, 2004	0.97	0.99	0.96	0.98
405	NYSE	BBD	Thu, Mar 11, 2004	0.97	0.97	0.93	0.94
404	NYSE	BBD	Wed, Mar 10, 2004	1.02	1.02	0.96	0.96
403	NYSE	BBD	Tue, Mar 9, 2004	1.04	1.06	1.01	1.03
402	NYSE	BBD	Mon, Mar 8, 2004	1.06	1.07	1.03	1.04
401	NYSE	BBD	Fri, Mar 5, 2004	1.02	1.05	1.02	1.05
400	NYSE	BBD	Thu, Mar 4, 2004	1.03	1.04	1.01	1.02
399	NYSE	BBD	Wed, Mar 3, 2004	1.03	1.05	1.02	1.05
398	NYSE	BBD	Tue, Mar 2, 2004	1.00	1.05	1.00	1.02
397	NYSE	BBD	Mon, Mar 1, 2004	1.02	1.03	1.01	1.02
396	NYSE	BBD	Fri, Feb 27, 2004	0.97	1.00	0.97	1.00
395	NYSE	BBD	Thu, Feb 26, 2004	0.98	0.98	0.96	0.97
394	NYSE	BBD	Wed, Feb 25, 2004	0.95	1.01	0.95	0.99
393	NYSE	BBD	Tue, Feb 24, 2004	0.95	0.95	0.93	0.95
392	NYSE	BBD	Mon, Feb 23, 2004	0.97	0.97	0.95	0.95
391	NYSE	BBD	Fri, Feb 20, 2004	0.89	0.98	0.89	0.97
390	NYSE	BBD	Thu, Feb 19, 2004	0.98	0.99	0.93	0.95
389	NYSE	BBD	Wed, Feb 18, 2004	1.02	1.02	0.98	1.00
388	NYSE	BBD	Tue, Feb 17, 2004	1.01	1.02	1.00	1.02
387	NYSE	BBD	Fri, Feb 13, 2004	1.02	1.02	1.00	1.01
386	NYSE	BBD	Thu, Feb 12, 2004	1.01	1.03	1.01	1.02
385	NYSE	BBD	Wed, Feb 11, 2004	0.96	1.03	0.95	1.01
384	NYSE	BBD	Tue, Feb 10, 2004	0.97	0.97	0.95	0.97
383	NYSE	BBD	Mon, Feb 9, 2004	0.95	0.97	0.95	0.96
382	NYSE	BBD	Fri, Feb 6, 2004	0.91	0.96	0.91	0.96
381	NYSE	BBD	Thu, Feb 5, 2004	0.94	0.96	0.90	0.92
380	NYSE	BBD	Wed, Feb 4, 2004	0.98	0.98	0.95	0.96
379	NYSE	BBD	Tue, Feb 3, 2004	1.00	1.00	0.99	1.00
378	NYSE	BBD	Mon, Feb 2, 2004	0.97	1.03	0.93	1.03
377	NYSE	BBD	Fri, Jan 30, 2004	1.00	1.02	0.97	1.00
376	NYSE	BBD	Thu, Jan 29, 2004	1.02	1.02	0.96	1.01
375	NYSE	BBD	Wed, Jan 28, 2004	1.08	1.09	1.02	1.03
374	NYSE	BBD	Tue, Jan 27, 2004	1.07	1.09	1.07	1.09
373	NYSE	BBD	Mon, Jan 26, 2004	1.05	1.09	1.05	1.09
372	NYSE	BBD	Fri, Jan 23, 2004	1.04	1.05	1.04	1.05
371	NYSE	BBD	Thu, Jan 22, 2004	1.05	1.06	1.03	1.04
370	NYSE	BBD	Wed, Jan 21, 2004	1.03	1.04	1.02	1.03
369	NYSE	BBD	Tue, Jan 20, 2004	1.06	1.07	1.05	1.06
368	NYSE	BBD	Fri, Jan 16, 2004	1.05	1.06	1.04	1.06
367	NYSE	BBD	Thu, Jan 15, 2004	1.05	1.08	1.05	1.06
366	NYSE	BBD	Wed, Jan 14, 2004	1.09	1.09	1.05	1.07
365	NYSE	BBD	Tue, Jan 13, 2004	1.09	1.10	1.07	1.08
364	NYSE	BBD	Mon, Jan 12, 2004	1.08	1.10	1.08	1.10
363	NYSE	BBD	Fri, Jan 9, 2004	1.07	1.09	1.06	1.08
362	NYSE	BBD	Thu, Jan 8, 2004	1.05	1.07	1.05	1.06
361	NYSE	BBD	Wed, Jan 7, 2004	1.08	1.09	1.06	1.07
360	NYSE	BBD	Tue, Jan 6, 2004	1.08	1.09	1.07	1.09
359	NYSE	BBD	Mon, Jan 5, 2004	1.05	1.11	1.05	1.10
358	NYSE	BBD	Fri, Jan 2, 2004	1.04	1.05	1.04	1.04
357	NYSE	BBD	Wed, Dec 31, 2003	1.04	1.05	1.04	1.05
356	NYSE	BBD	Tue, Dec 30, 2003	1.06	1.06	1.04	1.04
355	NYSE	BBD	Mon, Dec 29, 2003	1.05	1.06	1.04	1.06
354	NYSE	BBD	Fri, Dec 26, 2003	1.04	1.04	1.03	1.03
353	NYSE	BBD	Wed, Dec 24, 2003	1.02	1.03	1.02	1.02
352	NYSE	BBD	Tue, Dec 23, 2003	1.02	1.03	1.01	1.03
351	NYSE	BBD	Mon, Dec 22, 2003	0.98	1.01	0.98	1.00
350	NYSE	BBD	Fri, Dec 19, 2003	0.98	0.99	0.98	0.98
349	NYSE	BBD	Thu, Dec 18, 2003	0.95	0.99	0.95	0.97
348	NYSE	BBD	Wed, Dec 17, 2003	0.93	0.97	0.93	0.95
347	NYSE	BBD	Tue, Dec 16, 2003	0.93	0.93	0.92	0.93
346	NYSE	BBD	Mon, Dec 15, 2003	0.96	0.96	0.93	0.94
345	NYSE	BBD	Fri, Dec 12, 2003	0.96	0.96	0.94	0.94
344	NYSE	BBD	Thu, Dec 11, 2003	0.95	0.97	0.95	0.96
343	NYSE	BBD	Wed, Dec 10, 2003	0.96	0.96	0.93	0.93
342	NYSE	BBD	Tue, Dec 9, 2003	0.95	0.97	0.95	0.96
341	NYSE	BBD	Mon, Dec 8, 2003	0.95	0.95	0.95	0.95
340	NYSE	BBD	Fri, Dec 5, 2003	0.92	0.96	0.92	0.95
339	NYSE	BBD	Thu, Dec 4, 2003	0.93	0.94	0.92	0.93
338	NYSE	BBD	Wed, Dec 3, 2003	0.93	0.96	0.93	0.94
337	NYSE	BBD	Tue, Dec 2, 2003	0.96	0.97	0.96	0.97
336	NYSE	BBD	Mon, Dec 1, 2003	0.96	0.97	0.96	0.97
335	NYSE	BBD	Fri, Nov 28, 2003	0.94	0.95	0.94	0.95
334	NYSE	BBD	Wed, Nov 26, 2003	0.91	0.93	0.91	0.92
333	NYSE	BBD	Tue, Nov 25, 2003	0.90	0.91	0.90	0.91
332	NYSE	BBD	Mon, Nov 24, 2003	0.91	0.92	0.91	0.92
331	NYSE	BBD	Fri, Nov 21, 2003	0.87	0.90	0.87	0.90
330	NYSE	BBD	Thu, Nov 20, 2003	0.84	0.86	0.83	0.85
329	NYSE	BBD	Wed, Nov 19, 2003	0.81	0.82	0.81	0.82
328	NYSE	BBD	Tue, Nov 18, 2003	0.82	0.83	0.81	0.81
327	NYSE	BBD	Mon, Nov 17, 2003	0.83	0.83	0.81	0.81
326	NYSE	BBD	Fri, Nov 14, 2003	0.83	0.84	0.83	0.84
325	NYSE	BBD	Thu, Nov 13, 2003	0.83	0.83	0.82	0.83
324	NYSE	BBD	Wed, Nov 12, 2003	0.82	0.85	0.81	0.84
323	NYSE	BBD	Tue, Nov 11, 2003	0.82	0.82	0.81	0.82
322	NYSE	BBD	Mon, Nov 10, 2003	0.83	0.83	0.82	0.82
321	NYSE	BBD	Fri, Nov 7, 2003	0.83	0.84	0.83	0.84
320	NYSE	BBD	Thu, Nov 6, 2003	0.83	0.83	0.82	0.82
319	NYSE	BBD	Wed, Nov 5, 2003	0.83	0.83	0.82	0.82
318	NYSE	BBD	Tue, Nov 4, 2003	0.83	0.84	0.82	0.82
317	NYSE	BBD	Mon, Nov 3, 2003	0.84	0.85	0.84	0.84
316	NYSE	BBD	Fri, Oct 31, 2003	0.85	0.85	0.83	0.83
315	NYSE	BBD	Thu, Oct 30, 2003	0.83	0.83	0.82	0.82
314	NYSE	BBD	Wed, Oct 29, 2003	0.84	0.84	0.83	0.83
313	NYSE	BBD	Tue, Oct 28, 2003	0.83	0.85	0.83	0.84
312	NYSE	BBD	Mon, Oct 27, 2003	0.84	0.84	0.83	0.84
311	NYSE	BBD	Fri, Oct 24, 2003	0.81	0.84	0.80	0.84
310	NYSE	BBD	Thu, Oct 23, 2003	0.82	0.83	0.81	0.82
309	NYSE	BBD	Wed, Oct 22, 2003	0.86	0.86	0.84	0.84
308	NYSE	BBD	Tue, Oct 21, 2003	0.87	0.88	0.87	0.87
307	NYSE	BBD	Mon, Oct 20, 2003	0.84	0.86	0.83	0.86
306	NYSE	BBD	Fri, Oct 17, 2003	0.84	0.84	0.83	0.84
305	NYSE	BBD	Thu, Oct 16, 2003	0.85	0.86	0.84	0.84
304	NYSE	BBD	Wed, Oct 15, 2003	0.85	0.85	0.84	0.84
303	NYSE	BBD	Tue, Oct 14, 2003	0.85	0.86	0.85	0.85
302	NYSE	BBD	Mon, Oct 13, 2003	0.85	0.86	0.85	0.86
301	NYSE	BBD	Fri, Oct 10, 2003	0.85	0.85	0.84	0.85
300	NYSE	BBD	Thu, Oct 9, 2003	0.86	0.86	0.85	0.86
299	NYSE	BBD	Wed, Oct 8, 2003	0.86	0.87	0.86	0.86
298	NYSE	BBD	Tue, Oct 7, 2003	0.83	0.85	0.82	0.85
297	NYSE	BBD	Mon, Oct 6, 2003	0.84	0.85	0.84	0.84
296	NYSE	BBD	Fri, Oct 3, 2003	0.84	0.85	0.84	0.84
295	NYSE	BBD	Thu, Oct 2, 2003	0.84	0.85	0.83	0.83
294	NYSE	BBD	Wed, Oct 1, 2003	0.80	0.83	0.79	0.83
293	NYSE	BBD	Tue, Sep 30, 2003	0.81	0.81	0.79	0.80
292	NYSE	BBD	Mon, Sep 29, 2003	0.79	0.80	0.77	0.80
291	NYSE	BBD	Fri, Sep 26, 2003	0.79	0.80	0.78	0.79
290	NYSE	BBD	Thu, Sep 25, 2003	0.81	0.81	0.79	0.80
289	NYSE	BBD	Wed, Sep 24, 2003	0.82	0.82	0.81	0.81
288	NYSE	BBD	Tue, Sep 23, 2003	0.83	0.83	0.82	0.82
287	NYSE	BBD	Mon, Sep 22, 2003	0.84	0.84	0.83	0.83
286	NYSE	BBD	Fri, Sep 19, 2003	0.85	0.85	0.83	0.83
285	NYSE	BBD	Thu, Sep 18, 2003	0.86	0.87	0.85	0.85
284	NYSE	BBD	Wed, Sep 17, 2003	0.85	0.85	0.84	0.84
283	NYSE	BBD	Tue, Sep 16, 2003	0.86	0.87	0.84	0.84
282	NYSE	BBD	Mon, Sep 15, 2003	0.87	0.88	0.86	0.87
281	NYSE	BBD	Fri, Sep 12, 2003	0.88	0.88	0.86	0.86
280	NYSE	BBD	Thu, Sep 11, 2003	0.88	0.89	0.87	0.87
279	NYSE	BBD	Wed, Sep 10, 2003	0.84	0.87	0.84	0.87
278	NYSE	BBD	Tue, Sep 9, 2003	0.87	0.88	0.85	0.85
277	NYSE	BBD	Mon, Sep 8, 2003	0.88	0.89	0.87	0.87
276	NYSE	BBD	Fri, Sep 5, 2003	0.88	0.90	0.87	0.89
275	NYSE	BBD	Thu, Sep 4, 2003	0.87	0.88	0.86	0.88
274	NYSE	BBD	Wed, Sep 3, 2003	0.86	0.88	0.86	0.87
273	NYSE	BBD	Tue, Sep 2, 2003	0.85	0.87	0.85	0.87
272	NYSE	BBD	Fri, Aug 29, 2003	0.85	0.86	0.84	0.85
271	NYSE	BBD	Thu, Aug 28, 2003	0.87	0.88	0.86	0.87
270	NYSE	BBD	Wed, Aug 27, 2003	0.86	0.88	0.85	0.88
269	NYSE	BBD	Tue, Aug 26, 2003	0.83	0.85	0.81	0.85
268	NYSE	BBD	Mon, Aug 25, 2003	0.84	0.84	0.82	0.82
267	NYSE	BBD	Fri, Aug 22, 2003	0.84	0.84	0.83	0.84
266	NYSE	BBD	Thu, Aug 21, 2003	0.81	0.83	0.80	0.83
265	NYSE	BBD	Wed, Aug 20, 2003	0.79	0.81	0.79	0.80
264	NYSE	BBD	Tue, Aug 19, 2003	0.79	0.80	0.79	0.79
263	NYSE	BBD	Mon, Aug 18, 2003	0.80	0.80	0.79	0.79
262	NYSE	BBD	Fri, Aug 15, 2003	0.78	0.79	0.78	0.79
261	NYSE	BBD	Thu, Aug 14, 2003	0.76	0.78	0.76	0.78
260	NYSE	BBD	Wed, Aug 13, 2003	0.77	0.78	0.76	0.77
259	NYSE	BBD	Tue, Aug 12, 2003	0.77	0.78	0.76	0.77
258	NYSE	BBD	Mon, Aug 11, 2003	0.78	0.79	0.77	0.78
257	NYSE	BBD	Fri, Aug 8, 2003	0.78	0.80	0.78	0.79
256	NYSE	BBD	Thu, Aug 7, 2003	0.73	0.78	0.73	0.77
255	NYSE	BBD	Wed, Aug 6, 2003	0.74	0.74	0.72	0.72
254	NYSE	BBD	Tue, Aug 5, 2003	0.73	0.74	0.73	0.73
253	NYSE	BBD	Mon, Aug 4, 2003	0.73	0.74	0.71	0.72
252	NYSE	BBD	Fri, Aug 1, 2003	0.79	0.80	0.77	0.77
251	NYSE	BBD	Thu, Jul 31, 2003	0.79	0.81	0.79	0.80
250	NYSE	BBD	Wed, Jul 30, 2003	0.81	0.81	0.78	0.78
249	NYSE	BBD	Tue, Jul 29, 2003	0.82	0.82	0.80	0.81
248	NYSE	BBD	Mon, Jul 28, 2003	0.80	0.82	0.80	0.82
247	NYSE	BBD	Fri, Jul 25, 2003	0.80	0.82	0.80	0.81
246	NYSE	BBD	Thu, Jul 24, 2003	0.80	0.82	0.79	0.81
245	NYSE	BBD	Wed, Jul 23, 2003	0.78	0.79	0.77	0.79
244	NYSE	BBD	Tue, Jul 22, 2003	0.78	0.78	0.77	0.78
243	NYSE	BBD	Mon, Jul 21, 2003	0.78	0.78	0.76	0.77
242	NYSE	BBD	Fri, Jul 18, 2003	0.78	0.79	0.77	0.79
241	NYSE	BBD	Thu, Jul 17, 2003	0.78	0.78	0.77	0.77
240	NYSE	BBD	Wed, Jul 16, 2003	0.77	0.78	0.77	0.77
239	NYSE	BBD	Tue, Jul 15, 2003	0.79	0.79	0.78	0.78
238	NYSE	BBD	Mon, Jul 14, 2003	0.76	0.78	0.76	0.78
237	NYSE	BBD	Fri, Jul 11, 2003	0.75	0.76	0.75	0.75
236	NYSE	BBD	Thu, Jul 10, 2003	0.75	0.76	0.75	0.76
235	NYSE	BBD	Wed, Jul 9, 2003	0.77	0.77	0.76	0.76
234	NYSE	BBD	Tue, Jul 8, 2003	0.75	0.77	0.75	0.77
233	NYSE	BBD	Mon, Jul 7, 2003	0.77	0.77	0.75	0.75
232	NYSE	BBD	Thu, Jul 3, 2003	0.78	0.78	0.77	0.77
231	NYSE	BBD	Wed, Jul 2, 2003	0.77	0.79	0.77	0.78
230	NYSE	BBD	Tue, Jul 1, 2003	0.74	0.76	0.73	0.76
229	NYSE	BBD	Mon, Jun 30, 2003	0.73	0.74	0.73	0.74
228	NYSE	BBD	Fri, Jun 27, 2003	0.74	0.75	0.73	0.73
227	NYSE	BBD	Thu, Jun 26, 2003	0.75	0.75	0.73	0.73
226	NYSE	BBD	Wed, Jun 25, 2003	0.77	0.77	0.75	0.76
225	NYSE	BBD	Tue, Jun 24, 2003	0.77	0.77	0.76	0.77
224	NYSE	BBD	Mon, Jun 23, 2003	0.77	0.77	0.76	0.77
223	NYSE	BBD	Fri, Jun 20, 2003	0.77	0.77	0.76	0.77
222	NYSE	BBD	Thu, Jun 19, 2003	0.77	0.78	0.76	0.77
221	NYSE	BBD	Wed, Jun 18, 2003	0.78	0.79	0.77	0.77
220	NYSE	BBD	Tue, Jun 17, 2003	0.80	0.80	0.78	0.79
219	NYSE	BBD	Mon, Jun 16, 2003	0.80	0.80	0.79	0.80
218	NYSE	BBD	Fri, Jun 13, 2003	0.81	0.81	0.80	0.80
217	NYSE	BBD	Thu, Jun 12, 2003	0.81	0.81	0.80	0.81
216	NYSE	BBD	Wed, Jun 11, 2003	0.81	0.81	0.80	0.81
215	NYSE	BBD	Tue, Jun 10, 2003	0.83	0.83	0.81	0.81
214	NYSE	BBD	Mon, Jun 9, 2003	0.82	0.82	0.82	0.82
213	NYSE	BBD	Fri, Jun 6, 2003	0.83	0.83	0.81	0.82
212	NYSE	BBD	Thu, Jun 5, 2003	0.81	0.84	0.81	0.81
211	NYSE	BBD	Wed, Jun 4, 2003	0.81	0.82	0.81	0.81
210	NYSE	BBD	Tue, Jun 3, 2003	0.78	0.80	0.78	0.80
209	NYSE	BBD	Mon, Jun 2, 2003	0.79	0.79	0.78	0.79
208	NYSE	BBD	Fri, May 30, 2003	0.80	0.80	0.78	0.79
207	NYSE	BBD	Thu, May 29, 2003	0.79	0.81	0.79	0.79
206	NYSE	BBD	Wed, May 28, 2003	0.77	0.78	0.77	0.78
205	NYSE	BBD	Tue, May 27, 2003	0.74	0.78	0.74	0.77
204	NYSE	BBD	Fri, May 23, 2003	0.77	0.78	0.76	0.77
203	NYSE	BBD	Thu, May 22, 2003	0.77	0.78	0.76	0.76
202	NYSE	BBD	Wed, May 21, 2003	0.74	0.77	0.74	0.77
201	NYSE	BBD	Tue, May 20, 2003	0.75	0.75	0.73	0.74
200	NYSE	BBD	Mon, May 19, 2003	0.77	0.77	0.74	0.75
199	NYSE	BBD	Fri, May 16, 2003	0.78	0.78	0.76	0.78
198	NYSE	BBD	Thu, May 15, 2003	0.82	0.82	0.77	0.78
197	NYSE	BBD	Wed, May 14, 2003	0.82	0.84	0.82	0.83
196	NYSE	BBD	Tue, May 13, 2003	0.83	0.85	0.82	0.82
195	NYSE	BBD	Mon, May 12, 2003	0.80	0.84	0.80	0.83
194	NYSE	BBD	Fri, May 9, 2003	0.82	0.83	0.79	0.82
193	NYSE	BBD	Thu, May 8, 2003	0.82	0.82	0.80	0.81
192	NYSE	BBD	Wed, May 7, 2003	0.80	0.82	0.79	0.82
191	NYSE	BBD	Tue, May 6, 2003	0.80	0.81	0.78	0.78
190	NYSE	BBD	Mon, May 5, 2003	0.81	0.83	0.79	0.81
189	NYSE	BBD	Fri, May 2, 2003	0.81	0.84	0.81	0.81
188	NYSE	BBD	Thu, May 1, 2003	0.81	0.83	0.81	0.83
187	NYSE	BBD	Wed, Apr 30, 2003	0.84	0.84	0.81	0.82
186	NYSE	BBD	Tue, Apr 29, 2003	0.83	0.85	0.83	0.83
185	NYSE	BBD	Mon, Apr 28, 2003	0.78	0.82	0.77	0.82
184	NYSE	BBD	Fri, Apr 25, 2003	0.79	0.79	0.77	0.78
183	NYSE	BBD	Thu, Apr 24, 2003	0.77	0.81	0.77	0.79
182	NYSE	BBD	Wed, Apr 23, 2003	0.79	0.82	0.79	0.81
181	NYSE	BBD	Tue, Apr 22, 2003	0.77	0.79	0.76	0.79
180	NYSE	BBD	Mon, Apr 21, 2003	0.78	0.78	0.77	0.77
179	NYSE	BBD	Thu, Apr 17, 2003	0.77	0.78	0.77	0.78
178	NYSE	BBD	Wed, Apr 16, 2003	0.76	0.77	0.75	0.75
177	NYSE	BBD	Tue, Apr 15, 2003	0.71	0.76	0.71	0.76
176	NYSE	BBD	Mon, Apr 14, 2003	0.73	0.73	0.70	0.71
175	NYSE	BBD	Fri, Apr 11, 2003	0.70	0.71	0.69	0.70
174	NYSE	BBD	Thu, Apr 10, 2003	0.72	0.72	0.70	0.70
173	NYSE	BBD	Wed, Apr 9, 2003	0.75	0.75	0.74	0.74
172	NYSE	BBD	Tue, Apr 8, 2003	0.78	0.78	0.75	0.75
171	NYSE	BBD	Mon, Apr 7, 2003	0.77	0.78	0.77	0.78
170	NYSE	BBD	Fri, Apr 4, 2003	0.71	0.74	0.71	0.74
169	NYSE	BBD	Thu, Apr 3, 2003	0.71	0.71	0.70	0.71
168	NYSE	BBD	Wed, Apr 2, 2003	0.72	0.72	0.70	0.71
167	NYSE	BBD	Tue, Apr 1, 2003	0.69	0.70	0.69	0.69
166	NYSE	BBD	Mon, Mar 31, 2003	0.69	0.69	0.68	0.68
165	NYSE	BBD	Fri, Mar 28, 2003	0.69	0.70	0.68	0.69
164	NYSE	BBD	Thu, Mar 27, 2003	0.68	0.70	0.68	0.69
163	NYSE	BBD	Wed, Mar 26, 2003	0.68	0.70	0.68	0.70
162	NYSE	BBD	Tue, Mar 25, 2003	0.67	0.69	0.66	0.69
161	NYSE	BBD	Mon, Mar 24, 2003	0.66	0.67	0.66	0.67
160	NYSE	BBD	Fri, Mar 21, 2003	0.66	0.69	0.66	0.68
159	NYSE	BBD	Thu, Mar 20, 2003	0.63	0.65	0.63	0.65
158	NYSE	BBD	Wed, Mar 19, 2003	0.64	0.65	0.63	0.64
157	NYSE	BBD	Tue, Mar 18, 2003	0.63	0.66	0.63	0.65
156	NYSE	BBD	Mon, Mar 17, 2003	0.64	0.64	0.62	0.64
155	NYSE	BBD	Fri, Mar 14, 2003	0.64	0.65	0.63	0.64
154	NYSE	BBD	Thu, Mar 13, 2003	0.62	0.64	0.62	0.64
153	NYSE	BBD	Wed, Mar 12, 2003	0.59	0.61	0.58	0.61
152	NYSE	BBD	Tue, Mar 11, 2003	0.58	0.60	0.58	0.59
151	NYSE	BBD	Mon, Mar 10, 2003	0.59	0.59	0.58	0.59
150	NYSE	BBD	Fri, Mar 7, 2003	0.60	0.61	0.58	0.61
149	NYSE	BBD	Thu, Mar 6, 2003	0.58	0.61	0.58	0.61
148	NYSE	BBD	Wed, Mar 5, 2003	0.58	0.58	0.56	0.57
147	NYSE	BBD	Tue, Mar 4, 2003	0.59	0.59	0.57	0.58
146	NYSE	BBD	Mon, Mar 3, 2003	0.57	0.58	0.57	0.58
145	NYSE	BBD	Fri, Feb 28, 2003	0.55	0.57	0.55	0.57
144	NYSE	BBD	Thu, Feb 27, 2003	0.54	0.55	0.54	0.55
143	NYSE	BBD	Wed, Feb 26, 2003	0.54	0.55	0.54	0.54
142	NYSE	BBD	Tue, Feb 25, 2003	0.53	0.54	0.53	0.54
141	NYSE	BBD	Mon, Feb 24, 2003	0.54	0.55	0.54	0.55
140	NYSE	BBD	Fri, Feb 21, 2003	0.54	0.54	0.53	0.54
139	NYSE	BBD	Thu, Feb 20, 2003	0.54	0.55	0.53	0.54
138	NYSE	BBD	Wed, Feb 19, 2003	0.57	0.57	0.54	0.54
137	NYSE	BBD	Tue, Feb 18, 2003	0.55	0.57	0.55	0.57
136	NYSE	BBD	Fri, Feb 14, 2003	0.53	0.54	0.53	0.54
135	NYSE	BBD	Thu, Feb 13, 2003	0.53	0.54	0.53	0.54
134	NYSE	BBD	Wed, Feb 12, 2003	0.54	0.55	0.54	0.54
133	NYSE	BBD	Tue, Feb 11, 2003	0.54	0.55	0.54	0.54
132	NYSE	BBD	Mon, Feb 10, 2003	0.54	0.54	0.53	0.54
131	NYSE	BBD	Fri, Feb 7, 2003	0.55	0.56	0.54	0.54
130	NYSE	BBD	Thu, Feb 6, 2003	0.54	0.56	0.54	0.56
129	NYSE	BBD	Wed, Feb 5, 2003	0.56	0.56	0.55	0.55
128	NYSE	BBD	Tue, Feb 4, 2003	0.56	0.56	0.55	0.56
127	NYSE	BBD	Mon, Feb 3, 2003	0.57	0.57	0.57	0.57
126	NYSE	BBD	Fri, Jan 31, 2003	0.55	0.57	0.55	0.56
125	NYSE	BBD	Thu, Jan 30, 2003	0.55	0.55	0.54	0.55
124	NYSE	BBD	Wed, Jan 29, 2003	0.53	0.55	0.53	0.55
123	NYSE	BBD	Tue, Jan 28, 2003	0.54	0.54	0.53	0.54
122	NYSE	BBD	Mon, Jan 27, 2003	0.54	0.55	0.54	0.54
121	NYSE	BBD	Fri, Jan 24, 2003	0.55	0.56	0.54	0.55
120	NYSE	BBD	Thu, Jan 23, 2003	0.58	0.59	0.56	0.57
119	NYSE	BBD	Wed, Jan 22, 2003	0.60	0.60	0.56	0.56
118	NYSE	BBD	Tue, Jan 21, 2003	0.61	0.62	0.61	0.62
117	NYSE	BBD	Fri, Jan 17, 2003	0.64	0.65	0.64	0.65
116	NYSE	BBD	Thu, Jan 16, 2003	0.66	0.67	0.66	0.67
115	NYSE	BBD	Wed, Jan 15, 2003	0.68	0.68	0.66	0.66
114	NYSE	BBD	Tue, Jan 14, 2003	0.68	0.69	0.68	0.68
113	NYSE	BBD	Mon, Jan 13, 2003	0.68	0.68	0.67	0.67
112	NYSE	BBD	Fri, Jan 10, 2003	0.67	0.68	0.67	0.68
111	NYSE	BBD	Thu, Jan 9, 2003	0.66	0.66	0.65	0.66
110	NYSE	BBD	Wed, Jan 8, 2003	0.66	0.67	0.66	0.66
109	NYSE	BBD	Tue, Jan 7, 2003	0.66	0.68	0.66	0.67
108	NYSE	BBD	Mon, Jan 6, 2003	0.65	0.66	0.65	0.66
107	NYSE	BBD	Fri, Jan 3, 2003	0.62	0.62	0.61	0.62
106	NYSE	BBD	Thu, Jan 2, 2003	0.60	0.60	0.60	0.60
105	NYSE	BBD	Tue, Dec 31, 2002	0.60	0.60	0.59	0.59
104	NYSE	BBD	Mon, Dec 30, 2002	0.62	0.62	0.59	0.60
103	NYSE	BBD	Fri, Dec 27, 2002	0.59	0.61	0.59	0.60
102	NYSE	BBD	Thu, Dec 26, 2002	0.60	0.60	0.59	0.59
101	NYSE	BBD	Tue, Dec 24, 2002	0.61	0.62	0.61	0.62
100	NYSE	BBD	Mon, Dec 23, 2002	0.63	0.63	0.61	0.62
99	NYSE	BBD	Fri, Dec 20, 2002	0.64	0.64	0.62	0.63
98	NYSE	BBD	Thu, Dec 19, 2002	0.57	0.61	0.57	0.61
97	NYSE	BBD	Wed, Dec 18, 2002	0.56	0.58	0.55	0.58
96	NYSE	BBD	Tue, Dec 17, 2002	0.54	0.55	0.53	0.55
95	NYSE	BBD	Mon, Dec 16, 2002	0.52	0.53	0.52	0.53
94	NYSE	BBD	Fri, Dec 13, 2002	0.50	0.52	0.50	0.51
93	NYSE	BBD	Thu, Dec 12, 2002	0.50	0.51	0.50	0.50
92	NYSE	BBD	Wed, Dec 11, 2002	0.49	0.51	0.49	0.50
91	NYSE	BBD	Tue, Dec 10, 2002	0.47	0.48	0.47	0.47
90	NYSE	BBD	Mon, Dec 9, 2002	0.48	0.49	0.47	0.47
89	NYSE	BBD	Fri, Dec 6, 2002	0.50	0.51	0.50	0.50
88	NYSE	BBD	Thu, Dec 5, 2002	0.50	0.50	0.49	0.49
87	NYSE	BBD	Wed, Dec 4, 2002	0.51	0.52	0.50	0.50
86	NYSE	BBD	Tue, Dec 3, 2002	0.52	0.53	0.51	0.51
85	NYSE	BBD	Mon, Dec 2, 2002	0.54	0.54	0.53	0.53
84	NYSE	BBD	Fri, Nov 29, 2002	0.52	0.52	0.51	0.52
83	NYSE	BBD	Wed, Nov 27, 2002	0.52	0.53	0.51	0.53
82	NYSE	BBD	Tue, Nov 26, 2002	0.52	0.52	0.51	0.51
81	NYSE	BBD	Mon, Nov 25, 2002	0.52	0.53	0.51	0.52
80	NYSE	BBD	Fri, Nov 22, 2002	0.52	0.52	0.51	0.52
79	NYSE	BBD	Thu, Nov 21, 2002	0.52	0.54	0.52	0.54
78	NYSE	BBD	Wed, Nov 20, 2002	0.50	0.53	0.50	0.52
77	NYSE	BBD	Tue, Nov 19, 2002	0.51	0.52	0.50	0.51
76	NYSE	BBD	Mon, Nov 18, 2002	0.50	0.52	0.50	0.52
75	NYSE	BBD	Fri, Nov 15, 2002	0.50	0.51	0.50	0.51
74	NYSE	BBD	Thu, Nov 14, 2002	0.49	0.50	0.48	0.50
73	NYSE	BBD	Wed, Nov 13, 2002	0.48	0.50	0.48	0.49
72	NYSE	BBD	Tue, Nov 12, 2002	0.51	0.51	0.49	0.49
71	NYSE	BBD	Mon, Nov 11, 2002	0.51	0.52	0.50	0.50
70	NYSE	BBD	Fri, Nov 8, 2002	0.51	0.52	0.49	0.50
69	NYSE	BBD	Thu, Nov 7, 2002	0.50	0.50	0.49	0.50
68	NYSE	BBD	Wed, Nov 6, 2002	0.51	0.51	0.48	0.48
67	NYSE	BBD	Tue, Nov 5, 2002	0.51	0.52	0.51	0.51
66	NYSE	BBD	Mon, Nov 4, 2002	0.54	0.56	0.51	0.52
65	NYSE	BBD	Fri, Nov 1, 2002	0.52	0.53	0.52	0.53
64	NYSE	BBD	Thu, Oct 31, 2002	0.53	0.54	0.52	0.53
63	NYSE	BBD	Wed, Oct 30, 2002	0.49	0.53	0.49	0.52
62	NYSE	BBD	Tue, Oct 29, 2002	0.46	0.48	0.46	0.47
61	NYSE	BBD	Mon, Oct 28, 2002	0.51	0.51	0.45	0.48
60	NYSE	BBD	Fri, Oct 25, 2002	0.48	0.51	0.47	0.51
59	NYSE	BBD	Thu, Oct 24, 2002	0.48	0.51	0.48	0.49
58	NYSE	BBD	Wed, Oct 23, 2002	0.45	0.47	0.45	0.47
57	NYSE	BBD	Tue, Oct 22, 2002	0.42	0.44	0.41	0.43
56	NYSE	BBD	Mon, Oct 21, 2002	0.42	0.43	0.42	0.43
55	NYSE	BBD	Fri, Oct 18, 2002	0.43	0.44	0.42	0.43
54	NYSE	BBD	Thu, Oct 17, 2002	0.40	0.44	0.40	0.42
53	NYSE	BBD	Wed, Oct 16, 2002	0.39	0.40	0.39	0.39
52	NYSE	BBD	Tue, Oct 15, 2002	0.40	0.41	0.39	0.40
51	NYSE	BBD	Mon, Oct 14, 2002	0.41	0.41	0.39	0.40
50	NYSE	BBD	Fri, Oct 11, 2002	0.42	0.43	0.41	0.42
49	NYSE	BBD	Thu, Oct 10, 2002	0.40	0.42	0.40	0.40
48	NYSE	BBD	Wed, Oct 9, 2002	0.41	0.41	0.39	0.40
47	NYSE	BBD	Tue, Oct 8, 2002	0.44	0.45	0.43	0.44
46	NYSE	BBD	Mon, Oct 7, 2002	0.47	0.47	0.44	0.44
45	NYSE	BBD	Fri, Oct 4, 2002	0.50	0.51	0.49	0.49
44	NYSE	BBD	Thu, Oct 3, 2002	0.47	0.50	0.46	0.50
43	NYSE	BBD	Wed, Oct 2, 2002	0.48	0.50	0.47	0.47
42	NYSE	BBD	Tue, Oct 1, 2002	0.42	0.47	0.42	0.47
41	NYSE	BBD	Mon, Sep 30, 2002	0.39	0.43	0.38	0.42
40	NYSE	BBD	Fri, Sep 27, 2002	0.42	0.42	0.39	0.40
39	NYSE	BBD	Thu, Sep 26, 2002	0.45	0.45	0.43	0.44
38	NYSE	BBD	Wed, Sep 25, 2002	0.46	0.47	0.45	0.45
37	NYSE	BBD	Tue, Sep 24, 2002	0.48	0.48	0.45	0.46
36	NYSE	BBD	Mon, Sep 23, 2002	0.49	0.50	0.48	0.49
35	NYSE	BBD	Fri, Sep 20, 2002	0.53	0.53	0.52	0.53
34	NYSE	BBD	Thu, Sep 19, 2002	0.54	0.54	0.52	0.52
33	NYSE	BBD	Wed, Sep 18, 2002	0.55	0.55	0.53	0.53
32	NYSE	BBD	Tue, Sep 17, 2002	0.59	0.59	0.56	0.57
31	NYSE	BBD	Mon, Sep 16, 2002	0.61	0.61	0.58	0.58
30	NYSE	BBD	Fri, Sep 13, 2002	0.62	0.62	0.62	0.62
29	NYSE	BBD	Thu, Sep 12, 2002	0.62	0.63	0.62	0.63
28	NYSE	BBD	Wed, Sep 11, 2002	0.63	0.64	0.62	0.63
27	NYSE	BBD	Tue, Sep 10, 2002	0.61	0.61	0.60	0.61
26	NYSE	BBD	Mon, Sep 9, 2002	0.60	0.61	0.60	0.61
25	NYSE	BBD	Fri, Sep 6, 2002	0.60	0.60	0.58	0.60
24	NYSE	BBD	Thu, Sep 5, 2002	0.61	0.61	0.60	0.60
23	NYSE	BBD	Wed, Sep 4, 2002	0.63	0.65	0.63	0.64
22	NYSE	BBD	Tue, Sep 3, 2002	0.66	0.68	0.65	0.66
21	NYSE	BBD	Fri, Aug 30, 2002	0.65	0.67	0.65	0.67
20	NYSE	BBD	Thu, Aug 29, 2002	0.61	0.65	0.60	0.64
19	NYSE	BBD	Wed, Aug 28, 2002	0.63	0.63	0.62	0.63
18	NYSE	BBD	Tue, Aug 27, 2002	0.63	0.65	0.62	0.64
17	NYSE	BBD	Mon, Aug 26, 2002	0.60	0.62	0.60	0.62
16	NYSE	BBD	Fri, Aug 23, 2002	0.58	0.60	0.58	0.59
15	NYSE	BBD	Thu, Aug 22, 2002	0.57	0.59	0.57	0.59
14	NYSE	BBD	Wed, Aug 21, 2002	0.58	0.59	0.57	0.58
13	NYSE	BBD	Tue, Aug 20, 2002	0.58	0.58	0.57	0.57
12	NYSE	BBD	Mon, Aug 19, 2002	0.56	0.58	0.56	0.57
11	NYSE	BBD	Fri, Aug 16, 2002	0.53	0.56	0.53	0.56
10	NYSE	BBD	Thu, Aug 15, 2002	0.55	0.56	0.52	0.52
9	NYSE	BBD	Wed, Aug 14, 2002	0.55	0.56	0.52	0.54
8	NYSE	BBD	Tue, Aug 13, 2002	0.55	0.57	0.53	0.55
7	NYSE	BBD	Mon, Aug 12, 2002	0.63	0.63	0.57	0.58
6	NYSE	BBD	Fri, Aug 9, 2002	0.69	0.69	0.64	0.64
5	NYSE	BBD	Thu, Aug 8, 2002	0.73	0.74	0.71	0.72
4	NYSE	BBD	Wed, Aug 7, 2002	0.61	0.64	0.61	0.64
3	NYSE	BBD	Tue, Aug 6, 2002	0.57	0.60	0.56	0.60
2	NYSE	BBD	Mon, Aug 5, 2002	0.59	0.60	0.57	0.57
1	NYSE	BBD	Fri, Aug 2, 2002	0.58	0.61	0.58	0.60
#	Exchange	Symbol	Date	Open	High	Low	Close

Banco Bradesco Sa American Depositary Shares NYSE:BBD 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