Bancroft Fund Ltd NYSE:BCV Historical Prices

Below are the 8000 trading days of historical prices for BCV.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	BCV	Tue, Jan 17, 2023	17.76	17.93	17.76	17.90
7999	NYSE	BCV	Fri, Jan 13, 2023	17.46	17.76	17.43	17.76
7998	NYSE	BCV	Thu, Jan 12, 2023	17.39	17.55	17.24	17.52
7997	NYSE	BCV	Wed, Jan 11, 2023	17.30	17.33	17.18	17.33
7996	NYSE	BCV	Tue, Jan 10, 2023	16.82	17.05	16.82	17.01
7995	NYSE	BCV	Mon, Jan 9, 2023	16.70	17.03	16.70	17.00
7994	NYSE	BCV	Fri, Jan 6, 2023	16.62	16.81	16.62	16.70
7993	NYSE	BCV	Thu, Jan 5, 2023	16.47	16.70	16.47	16.57
7992	NYSE	BCV	Wed, Jan 4, 2023	16.48	16.78	16.48	16.76
7991	NYSE	BCV	Tue, Jan 3, 2023	16.55	16.58	16.35	16.45
7990	NYSE	BCV	Fri, Dec 30, 2022	16.18	16.45	16.18	16.38
7989	NYSE	BCV	Thu, Dec 29, 2022	16.06	16.36	16.01	16.32
7988	NYSE	BCV	Wed, Dec 28, 2022	16.65	16.65	16.15	16.18
7987	NYSE	BCV	Tue, Dec 27, 2022	16.60	16.62	16.46	16.56
7986	NYSE	BCV	Fri, Dec 23, 2022	16.59	16.66	16.53	16.66
7985	NYSE	BCV	Thu, Dec 22, 2022	16.67	16.80	16.52	16.62
7984	NYSE	BCV	Wed, Dec 21, 2022	16.96	16.97	16.81	16.82
7983	NYSE	BCV	Tue, Dec 20, 2022	16.79	16.96	16.72	16.76
7982	NYSE	BCV	Mon, Dec 19, 2022	17.26	17.26	16.80	16.81
7981	NYSE	BCV	Fri, Dec 16, 2022	17.00	17.05	16.92	16.96
7980	NYSE	BCV	Thu, Dec 15, 2022	17.20	17.33	17.02	17.04
7979	NYSE	BCV	Wed, Dec 14, 2022	17.31	17.37	17.23	17.29
7978	NYSE	BCV	Tue, Dec 13, 2022	17.41	17.57	17.15	17.31
7977	NYSE	BCV	Mon, Dec 12, 2022	17.26	17.30	17.18	17.30
7976	NYSE	BCV	Fri, Dec 9, 2022	17.29	17.31	17.19	17.21
7975	NYSE	BCV	Thu, Dec 8, 2022	17.21	17.35	17.21	17.32
7974	NYSE	BCV	Wed, Dec 7, 2022	17.10	17.36	17.10	17.21
7973	NYSE	BCV	Tue, Dec 6, 2022	17.30	17.36	17.16	17.19
7972	NYSE	BCV	Mon, Dec 5, 2022	17.65	17.65	17.21	17.21
7971	NYSE	BCV	Fri, Dec 2, 2022	17.35	17.81	17.21	17.72
7970	NYSE	BCV	Thu, Dec 1, 2022	17.48	17.51	17.27	17.51
7969	NYSE	BCV	Wed, Nov 30, 2022	16.94	17.36	16.93	17.36
7968	NYSE	BCV	Tue, Nov 29, 2022	17.13	17.13	16.90	17.12
7967	NYSE	BCV	Mon, Nov 28, 2022	17.25	17.25	17.01	17.13
7966	NYSE	BCV	Fri, Nov 25, 2022	17.23	17.36	17.13	17.28
7965	NYSE	BCV	Wed, Nov 23, 2022	17.30	17.61	17.13	17.30
7964	NYSE	BCV	Tue, Nov 22, 2022	17.31	17.31	17.01	17.13
7963	NYSE	BCV	Mon, Nov 21, 2022	17.81	17.81	17.28	17.12
7962	NYSE	BCV	Fri, Nov 18, 2022	17.64	17.69	17.36	17.58
7961	NYSE	BCV	Thu, Nov 17, 2022	17.64	17.73	17.42	17.55
7960	NYSE	BCV	Wed, Nov 16, 2022	18.00	18.00	17.82	17.82
7959	NYSE	BCV	Tue, Nov 15, 2022	18.23	18.23	17.90	17.96
7958	NYSE	BCV	Mon, Nov 14, 2022	18.02	18.05	17.84	17.84
7957	NYSE	BCV	Fri, Nov 11, 2022	18.35	18.35	17.84	17.98
7956	NYSE	BCV	Thu, Nov 10, 2022	18.40	18.40	17.57	17.91
7955	NYSE	BCV	Wed, Nov 9, 2022	17.68	17.68	17.27	17.36
7954	NYSE	BCV	Tue, Nov 8, 2022	17.79	17.85	17.50	17.68
7953	NYSE	BCV	Mon, Nov 7, 2022	17.63	17.71	17.53	17.71
7952	NYSE	BCV	Fri, Nov 4, 2022	17.60	17.60	17.41	17.56
7951	NYSE	BCV	Thu, Nov 3, 2022	17.31	17.37	17.15	17.33
7950	NYSE	BCV	Wed, Nov 2, 2022	17.83	17.83	17.45	17.45
7949	NYSE	BCV	Tue, Nov 1, 2022	18.10	18.10	17.77	17.78
7948	NYSE	BCV	Mon, Oct 31, 2022	17.78	17.78	17.62	17.75
7947	NYSE	BCV	Fri, Oct 28, 2022	17.48	17.71	17.42	17.71
7946	NYSE	BCV	Thu, Oct 27, 2022	17.56	17.56	17.31	17.39
7945	NYSE	BCV	Wed, Oct 26, 2022	17.33	17.67	17.33	17.56
7944	NYSE	BCV	Tue, Oct 25, 2022	17.14	17.44	17.00	17.44
7943	NYSE	BCV	Mon, Oct 24, 2022	16.84	17.04	16.71	17.02
7942	NYSE	BCV	Fri, Oct 21, 2022	16.68	16.76	16.51	16.76
7941	NYSE	BCV	Thu, Oct 20, 2022	16.72	16.79	16.48	16.53
7940	NYSE	BCV	Wed, Oct 19, 2022	16.88	16.88	16.62	16.69
7939	NYSE	BCV	Tue, Oct 18, 2022	17.10	17.10	16.91	16.96
7938	NYSE	BCV	Mon, Oct 17, 2022	16.81	16.83	16.71	16.71
7937	NYSE	BCV	Fri, Oct 14, 2022	17.05	17.05	16.54	16.60
7936	NYSE	BCV	Thu, Oct 13, 2022	16.62	16.96	16.51	16.89
7935	NYSE	BCV	Wed, Oct 12, 2022	16.64	16.82	16.60	16.78
7934	NYSE	BCV	Tue, Oct 11, 2022	17.04	17.04	16.75	16.80
7933	NYSE	BCV	Mon, Oct 10, 2022	17.15	17.15	16.93	17.03
7932	NYSE	BCV	Fri, Oct 7, 2022	17.57	17.72	17.22	17.26
7931	NYSE	BCV	Thu, Oct 6, 2022	17.73	17.79	17.73	17.73
7930	NYSE	BCV	Wed, Oct 5, 2022	17.41	17.75	17.41	17.75
7929	NYSE	BCV	Tue, Oct 4, 2022	17.43	17.87	17.43	17.65
7928	NYSE	BCV	Mon, Oct 3, 2022	16.99	17.10	16.95	17.07
7927	NYSE	BCV	Fri, Sep 30, 2022	16.76	16.93	16.72	16.72
7926	NYSE	BCV	Thu, Sep 29, 2022	17.04	17.11	16.76	16.87
7925	NYSE	BCV	Wed, Sep 28, 2022	17.34	17.37	16.95	17.37
7924	NYSE	BCV	Tue, Sep 27, 2022	17.37	18.00	16.88	17.00
7923	NYSE	BCV	Mon, Sep 26, 2022	17.21	17.46	17.08	17.18
7922	NYSE	BCV	Fri, Sep 23, 2022	18.06	18.06	17.20	17.29
7921	NYSE	BCV	Thu, Sep 22, 2022	18.12	18.17	17.94	17.97
7920	NYSE	BCV	Wed, Sep 21, 2022	18.41	18.65	18.24	18.24
7919	NYSE	BCV	Tue, Sep 20, 2022	18.54	18.60	18.48	18.55
7918	NYSE	BCV	Mon, Sep 19, 2022	18.55	18.90	18.55	18.81
7917	NYSE	BCV	Fri, Sep 16, 2022	18.88	18.88	18.61	18.65
7916	NYSE	BCV	Thu, Sep 15, 2022	19.15	19.26	18.93	18.95
7915	NYSE	BCV	Wed, Sep 14, 2022	19.57	19.62	19.29	19.08
7914	NYSE	BCV	Tue, Sep 13, 2022	19.92	19.94	19.31	19.51
7913	NYSE	BCV	Mon, Sep 12, 2022	20.36	20.36	19.80	19.80
7912	NYSE	BCV	Fri, Sep 9, 2022	19.26	19.83	19.26	19.68
7911	NYSE	BCV	Thu, Sep 8, 2022	19.38	19.69	19.26	19.58
7910	NYSE	BCV	Wed, Sep 7, 2022	19.02	19.45	19.02	19.45
7909	NYSE	BCV	Tue, Sep 6, 2022	18.90	19.35	18.73	18.84
7908	NYSE	BCV	Fri, Sep 2, 2022	19.09	19.31	18.89	18.89
7907	NYSE	BCV	Thu, Sep 1, 2022	19.16	19.16	18.84	18.98
7906	NYSE	BCV	Wed, Aug 31, 2022	19.59	19.60	19.32	19.41
7905	NYSE	BCV	Tue, Aug 30, 2022	19.83	19.83	19.37	19.51
7904	NYSE	BCV	Mon, Aug 29, 2022	19.84	19.84	19.67	19.67
7903	NYSE	BCV	Fri, Aug 26, 2022	20.28	20.30	19.92	19.95
7902	NYSE	BCV	Thu, Aug 25, 2022	20.01	20.31	19.91	20.18
7901	NYSE	BCV	Wed, Aug 24, 2022	19.70	20.04	19.70	19.87
7900	NYSE	BCV	Tue, Aug 23, 2022	19.78	20.00	19.73	19.74
7899	NYSE	BCV	Mon, Aug 22, 2022	19.97	20.15	19.71	19.73
7898	NYSE	BCV	Fri, Aug 19, 2022	20.40	20.50	20.25	20.28
7897	NYSE	BCV	Thu, Aug 18, 2022	20.70	20.73	20.44	20.49
7896	NYSE	BCV	Wed, Aug 17, 2022	20.68	20.80	20.45	20.66
7895	NYSE	BCV	Tue, Aug 16, 2022	20.98	20.98	20.69	20.78
7894	NYSE	BCV	Mon, Aug 15, 2022	20.61	20.94	20.54	20.94
7893	NYSE	BCV	Fri, Aug 12, 2022	20.44	20.80	20.32	20.64
7892	NYSE	BCV	Thu, Aug 11, 2022	20.09	20.36	19.92	20.26
7891	NYSE	BCV	Wed, Aug 10, 2022	19.82	19.90	19.69	19.87
7890	NYSE	BCV	Tue, Aug 9, 2022	19.81	19.82	19.57	19.57
7889	NYSE	BCV	Mon, Aug 8, 2022	19.83	19.96	19.76	19.85
7888	NYSE	BCV	Fri, Aug 5, 2022	19.40	19.68	19.40	19.59
7887	NYSE	BCV	Thu, Aug 4, 2022	19.57	19.69	19.35	19.55
7886	NYSE	BCV	Wed, Aug 3, 2022	19.48	19.56	19.34	19.54
7885	NYSE	BCV	Tue, Aug 2, 2022	19.37	19.52	19.14	19.40
7884	NYSE	BCV	Mon, Aug 1, 2022	18.95	19.36	18.95	19.32
7883	NYSE	BCV	Fri, Jul 29, 2022	19.00	19.21	18.89	19.07
7882	NYSE	BCV	Thu, Jul 28, 2022	18.80	18.97	18.80	18.97
7881	NYSE	BCV	Wed, Jul 27, 2022	18.43	18.69	18.43	18.65
7880	NYSE	BCV	Tue, Jul 26, 2022	18.42	18.50	18.41	18.41
7879	NYSE	BCV	Mon, Jul 25, 2022	18.62	18.62	18.50	18.52
7878	NYSE	BCV	Fri, Jul 22, 2022	18.93	18.93	18.56	18.57
7877	NYSE	BCV	Thu, Jul 21, 2022	18.90	18.90	18.58	18.89
7876	NYSE	BCV	Wed, Jul 20, 2022	18.14	18.49	18.10	18.47
7875	NYSE	BCV	Tue, Jul 19, 2022	18.20	18.23	18.04	18.23
7874	NYSE	BCV	Mon, Jul 18, 2022	18.15	18.15	17.91	17.92
7873	NYSE	BCV	Fri, Jul 15, 2022	17.88	17.88	17.79	17.88
7872	NYSE	BCV	Thu, Jul 14, 2022	17.85	17.90	17.42	17.83
7871	NYSE	BCV	Wed, Jul 13, 2022	18.01	18.12	17.94	17.97
7870	NYSE	BCV	Tue, Jul 12, 2022	18.16	18.21	18.03	18.03
7869	NYSE	BCV	Mon, Jul 11, 2022	18.44	18.44	18.18	18.20
7868	NYSE	BCV	Fri, Jul 8, 2022	18.72	18.72	18.46	18.48
7867	NYSE	BCV	Thu, Jul 7, 2022	18.42	18.44	18.28	18.41
7866	NYSE	BCV	Wed, Jul 6, 2022	18.43	18.47	18.23	18.28
7865	NYSE	BCV	Tue, Jul 5, 2022	18.18	18.41	18.00	18.40
7864	NYSE	BCV	Fri, Jul 1, 2022	17.86	18.28	17.86	18.13
7863	NYSE	BCV	Thu, Jun 30, 2022	17.85	18.14	17.77	18.06
7862	NYSE	BCV	Wed, Jun 29, 2022	18.18	18.19	17.84	17.96
7861	NYSE	BCV	Tue, Jun 28, 2022	18.64	18.64	18.14	18.15
7860	NYSE	BCV	Mon, Jun 27, 2022	18.72	18.72	18.44	18.54
7859	NYSE	BCV	Fri, Jun 24, 2022	18.12	18.57	18.12	18.43
7858	NYSE	BCV	Thu, Jun 23, 2022	18.35	18.35	17.81	17.96
7857	NYSE	BCV	Wed, Jun 22, 2022	17.63	17.81	17.63	17.77
7856	NYSE	BCV	Tue, Jun 21, 2022	17.95	17.95	17.45	17.69
7855	NYSE	BCV	Fri, Jun 17, 2022	17.33	17.51	17.05	17.32
7854	NYSE	BCV	Thu, Jun 16, 2022	17.90	17.95	17.06	17.21
7853	NYSE	BCV	Wed, Jun 15, 2022	17.80	18.19	17.80	18.05
7852	NYSE	BCV	Tue, Jun 14, 2022	18.28	18.28	17.54	17.70
7851	NYSE	BCV	Mon, Jun 13, 2022	18.80	19.08	18.11	17.79
7850	NYSE	BCV	Fri, Jun 10, 2022	19.39	19.40	18.99	19.09
7849	NYSE	BCV	Thu, Jun 9, 2022	19.60	19.81	19.36	19.40
7848	NYSE	BCV	Wed, Jun 8, 2022	19.77	19.83	19.51	19.57
7847	NYSE	BCV	Tue, Jun 7, 2022	19.59	19.70	19.34	19.67
7846	NYSE	BCV	Mon, Jun 6, 2022	19.53	19.62	19.31	19.45
7845	NYSE	BCV	Fri, Jun 3, 2022	19.71	19.71	19.31	19.43
7844	NYSE	BCV	Thu, Jun 2, 2022	19.22	19.63	19.09	19.55
7843	NYSE	BCV	Wed, Jun 1, 2022	19.57	19.57	19.05	19.29
7842	NYSE	BCV	Tue, May 31, 2022	19.84	19.84	19.37	19.55
7841	NYSE	BCV	Fri, May 27, 2022	19.05	19.72	19.05	19.60
7840	NYSE	BCV	Thu, May 26, 2022	18.44	19.16	18.44	19.06
7839	NYSE	BCV	Wed, May 25, 2022	18.30	18.80	18.30	18.77
7838	NYSE	BCV	Tue, May 24, 2022	18.93	18.93	18.52	18.67
7837	NYSE	BCV	Mon, May 23, 2022	18.89	18.95	18.79	18.93
7836	NYSE	BCV	Fri, May 20, 2022	18.69	18.99	18.61	18.78
7835	NYSE	BCV	Thu, May 19, 2022	18.60	18.82	18.60	18.63
7834	NYSE	BCV	Wed, May 18, 2022	18.91	19.16	18.63	18.72
7833	NYSE	BCV	Tue, May 17, 2022	18.78	19.04	18.78	19.03
7832	NYSE	BCV	Mon, May 16, 2022	19.06	19.06	18.55	18.69
7831	NYSE	BCV	Fri, May 13, 2022	18.31	18.91	18.31	18.68
7830	NYSE	BCV	Thu, May 12, 2022	18.46	18.56	18.07	18.19
7829	NYSE	BCV	Wed, May 11, 2022	18.80	19.04	18.65	18.65
7828	NYSE	BCV	Tue, May 10, 2022	19.12	19.40	18.86	18.86
7827	NYSE	BCV	Mon, May 9, 2022	19.88	19.88	19.31	19.32
7826	NYSE	BCV	Fri, May 6, 2022	20.26	20.26	19.93	20.08
7825	NYSE	BCV	Thu, May 5, 2022	20.67	20.67	20.16	20.33
7824	NYSE	BCV	Wed, May 4, 2022	20.83	20.95	20.18	20.68
7823	NYSE	BCV	Tue, May 3, 2022	20.77	20.77	20.48	20.53
7822	NYSE	BCV	Mon, May 2, 2022	20.67	20.83	20.36	20.41
7821	NYSE	BCV	Fri, Apr 29, 2022	20.94	21.11	20.52	20.69
7820	NYSE	BCV	Thu, Apr 28, 2022	21.13	21.13	20.85	21.05
7819	NYSE	BCV	Wed, Apr 27, 2022	21.34	21.34	20.74	20.82
7818	NYSE	BCV	Tue, Apr 26, 2022	21.08	21.39	20.75	20.91
7817	NYSE	BCV	Mon, Apr 25, 2022	21.08	21.14	20.60	20.93
7816	NYSE	BCV	Fri, Apr 22, 2022	21.59	21.59	21.07	21.18
7815	NYSE	BCV	Thu, Apr 21, 2022	21.71	21.96	21.56	21.59
7814	NYSE	BCV	Wed, Apr 20, 2022	21.97	21.97	21.51	21.68
7813	NYSE	BCV	Tue, Apr 19, 2022	21.45	21.95	21.45	21.83
7812	NYSE	BCV	Mon, Apr 18, 2022	21.75	22.12	21.67	21.73
7811	NYSE	BCV	Thu, Apr 14, 2022	22.21	22.21	21.80	21.80
7810	NYSE	BCV	Wed, Apr 13, 2022	21.82	22.24	21.82	22.08
7809	NYSE	BCV	Tue, Apr 12, 2022	22.32	22.32	21.98	22.15
7808	NYSE	BCV	Mon, Apr 11, 2022	21.86	22.23	21.86	22.00
7807	NYSE	BCV	Fri, Apr 8, 2022	22.26	22.55	22.17	22.26
7806	NYSE	BCV	Thu, Apr 7, 2022	22.57	22.58	22.22	22.42
7805	NYSE	BCV	Wed, Apr 6, 2022	22.79	22.96	22.42	22.76
7804	NYSE	BCV	Tue, Apr 5, 2022	23.03	23.08	22.80	22.80
7803	NYSE	BCV	Mon, Apr 4, 2022	23.13	23.30	23.03	23.24
7802	NYSE	BCV	Fri, Apr 1, 2022	22.75	22.98	22.75	22.87
7801	NYSE	BCV	Thu, Mar 31, 2022	22.70	22.99	22.70	22.78
7800	NYSE	BCV	Wed, Mar 30, 2022	22.80	22.99	22.70	22.78
7799	NYSE	BCV	Tue, Mar 29, 2022	23.34	23.34	22.78	22.98
7798	NYSE	BCV	Mon, Mar 28, 2022	22.88	22.88	22.54	22.76
7797	NYSE	BCV	Fri, Mar 25, 2022	22.60	22.86	22.45	22.82
7796	NYSE	BCV	Thu, Mar 24, 2022	22.69	22.85	22.00	22.55
7795	NYSE	BCV	Wed, Mar 23, 2022	22.40	22.44	22.20	22.22
7794	NYSE	BCV	Tue, Mar 22, 2022	22.30	22.53	22.24	22.39
7793	NYSE	BCV	Mon, Mar 21, 2022	22.38	22.38	22.00	22.15
7792	NYSE	BCV	Fri, Mar 18, 2022	22.19	22.27	21.78	22.27
7791	NYSE	BCV	Thu, Mar 17, 2022	21.70	21.91	21.50	21.91
7790	NYSE	BCV	Wed, Mar 16, 2022	21.86	21.86	21.02	21.54
7789	NYSE	BCV	Tue, Mar 15, 2022	21.43	21.64	21.36	21.32
7788	NYSE	BCV	Mon, Mar 14, 2022	21.67	21.67	21.20	21.32
7787	NYSE	BCV	Fri, Mar 11, 2022	21.85	21.85	21.50	21.59
7786	NYSE	BCV	Thu, Mar 10, 2022	21.63	21.76	21.39	21.66
7785	NYSE	BCV	Wed, Mar 9, 2022	22.04	22.04	21.60	21.76
7784	NYSE	BCV	Tue, Mar 8, 2022	21.59	21.86	21.30	21.61
7783	NYSE	BCV	Mon, Mar 7, 2022	21.90	22.27	21.56	21.67
7782	NYSE	BCV	Fri, Mar 4, 2022	22.20	22.48	21.85	22.01
7781	NYSE	BCV	Thu, Mar 3, 2022	22.83	22.84	22.36	22.45
7780	NYSE	BCV	Wed, Mar 2, 2022	22.88	22.88	22.42	22.64
7779	NYSE	BCV	Tue, Mar 1, 2022	22.19	22.47	22.10	22.43
7778	NYSE	BCV	Mon, Feb 28, 2022	22.11	22.47	22.10	22.40
7777	NYSE	BCV	Fri, Feb 25, 2022	22.07	22.48	21.94	22.48
7776	NYSE	BCV	Thu, Feb 24, 2022	20.74	21.87	20.57	21.87
7775	NYSE	BCV	Wed, Feb 23, 2022	21.56	22.11	21.33	21.52
7774	NYSE	BCV	Tue, Feb 22, 2022	22.45	22.59	21.51	21.76
7773	NYSE	BCV	Fri, Feb 18, 2022	22.64	22.81	22.49	22.54
7772	NYSE	BCV	Thu, Feb 17, 2022	22.91	23.15	22.64	22.64
7771	NYSE	BCV	Wed, Feb 16, 2022	23.19	23.48	23.02	23.33
7770	NYSE	BCV	Tue, Feb 15, 2022	23.00	23.22	23.00	23.22
7769	NYSE	BCV	Mon, Feb 14, 2022	23.01	23.19	22.80	22.84
7768	NYSE	BCV	Fri, Feb 11, 2022	23.65	23.71	23.07	23.09
7767	NYSE	BCV	Thu, Feb 10, 2022	23.70	24.11	23.60	23.75
7766	NYSE	BCV	Wed, Feb 9, 2022	23.66	23.89	23.60	23.69
7765	NYSE	BCV	Tue, Feb 8, 2022	23.40	23.62	23.33	23.50
7764	NYSE	BCV	Mon, Feb 7, 2022	23.41	23.69	23.20	23.49
7763	NYSE	BCV	Fri, Feb 4, 2022	23.11	23.52	22.93	23.33
7762	NYSE	BCV	Thu, Feb 3, 2022	23.50	23.92	23.27	23.34
7761	NYSE	BCV	Wed, Feb 2, 2022	24.15	24.15	23.76	23.93
7760	NYSE	BCV	Tue, Feb 1, 2022	23.80	24.00	23.44	24.00
7759	NYSE	BCV	Mon, Jan 31, 2022	22.99	23.61	22.87	23.61
7758	NYSE	BCV	Fri, Jan 28, 2022	23.19	23.19	22.45	22.99
7757	NYSE	BCV	Thu, Jan 27, 2022	23.24	23.33	22.61	22.63
7756	NYSE	BCV	Wed, Jan 26, 2022	23.06	23.75	23.00	23.00
7755	NYSE	BCV	Tue, Jan 25, 2022	23.19	23.40	22.95	23.24
7754	NYSE	BCV	Mon, Jan 24, 2022	23.22	23.42	22.34	23.32
7753	NYSE	BCV	Fri, Jan 21, 2022	24.39	24.40	23.25	23.43
7752	NYSE	BCV	Thu, Jan 20, 2022	24.29	24.94	24.29	24.38
7751	NYSE	BCV	Wed, Jan 19, 2022	24.55	24.86	24.30	24.35
7750	NYSE	BCV	Tue, Jan 18, 2022	24.79	25.06	24.50	24.50
7749	NYSE	BCV	Fri, Jan 14, 2022	25.04	25.23	24.97	25.08
7748	NYSE	BCV	Thu, Jan 13, 2022	25.64	25.64	25.21	25.21
7747	NYSE	BCV	Wed, Jan 12, 2022	25.46	25.65	25.44	25.51
7746	NYSE	BCV	Tue, Jan 11, 2022	25.36	25.63	25.26	25.38
7745	NYSE	BCV	Mon, Jan 10, 2022	25.73	25.75	25.12	25.43
7744	NYSE	BCV	Fri, Jan 7, 2022	25.75	25.95	25.63	25.80
7743	NYSE	BCV	Thu, Jan 6, 2022	25.75	25.99	25.62	25.89
7742	NYSE	BCV	Wed, Jan 5, 2022	26.17	26.35	25.75	25.76
7741	NYSE	BCV	Tue, Jan 4, 2022	26.55	26.55	26.01	26.30
7740	NYSE	BCV	Mon, Jan 3, 2022	26.44	26.59	26.25	26.41
7739	NYSE	BCV	Fri, Dec 31, 2021	26.41	26.52	26.34	26.43
7738	NYSE	BCV	Thu, Dec 30, 2021	26.12	26.45	26.12	26.27
7737	NYSE	BCV	Wed, Dec 29, 2021	26.31	26.55	25.97	26.03
7736	NYSE	BCV	Tue, Dec 28, 2021	26.73	26.75	26.26	26.26
7735	NYSE	BCV	Mon, Dec 27, 2021	26.60	26.80	26.50	26.62
7734	NYSE	BCV	Thu, Dec 23, 2021	26.20	26.58	26.20	26.50
7733	NYSE	BCV	Wed, Dec 22, 2021	26.02	26.23	25.94	26.16
7732	NYSE	BCV	Tue, Dec 21, 2021	25.77	25.98	25.50	25.83
7731	NYSE	BCV	Mon, Dec 20, 2021	25.93	26.03	25.60	25.77
7730	NYSE	BCV	Fri, Dec 17, 2021	25.60	26.01	25.50	26.01
7729	NYSE	BCV	Thu, Dec 16, 2021	26.05	26.19	25.70	25.97
7728	NYSE	BCV	Wed, Dec 15, 2021	25.64	25.95	25.56	25.90
7727	NYSE	BCV	Tue, Dec 14, 2021	25.83	25.92	25.62	25.74
7726	NYSE	BCV	Mon, Dec 13, 2021	26.11	26.11	25.82	25.98
7725	NYSE	BCV	Fri, Dec 10, 2021	26.21	26.29	26.03	26.11
7724	NYSE	BCV	Thu, Dec 9, 2021	26.39	26.53	26.06	26.16
7723	NYSE	BCV	Wed, Dec 8, 2021	26.35	26.52	26.28	26.41
7722	NYSE	BCV	Tue, Dec 7, 2021	26.06	26.43	26.06	26.16
7721	NYSE	BCV	Mon, Dec 6, 2021	26.12	26.22	25.65	25.77
7720	NYSE	BCV	Fri, Dec 3, 2021	26.83	27.06	25.85	26.11
7719	NYSE	BCV	Thu, Dec 2, 2021	27.06	27.22	26.52	26.95
7718	NYSE	BCV	Wed, Dec 1, 2021	27.69	27.91	27.08	27.08
7717	NYSE	BCV	Tue, Nov 30, 2021	28.25	28.36	27.22	27.50
7716	NYSE	BCV	Mon, Nov 29, 2021	28.65	28.95	28.00	28.07
7715	NYSE	BCV	Fri, Nov 26, 2021	29.17	29.49	28.29	28.40
7714	NYSE	BCV	Wed, Nov 24, 2021	30.59	30.59	29.59	29.97
7713	NYSE	BCV	Tue, Nov 23, 2021	30.35	30.77	29.78	30.76
7712	NYSE	BCV	Mon, Nov 22, 2021	32.20	33.59	32.20	30.11
7711	NYSE	BCV	Fri, Nov 19, 2021	32.40	32.40	32.05	32.05
7710	NYSE	BCV	Thu, Nov 18, 2021	32.26	32.40	31.87	32.40
7709	NYSE	BCV	Wed, Nov 17, 2021	31.85	32.17	31.83	32.13
7708	NYSE	BCV	Tue, Nov 16, 2021	31.59	31.98	31.59	31.86
7707	NYSE	BCV	Mon, Nov 15, 2021	31.31	31.65	31.31	31.49
7706	NYSE	BCV	Fri, Nov 12, 2021	31.10	31.23	30.86	31.05
7705	NYSE	BCV	Thu, Nov 11, 2021	30.70	30.91	30.63	30.63
7704	NYSE	BCV	Wed, Nov 10, 2021	30.89	30.99	30.59	30.68
7703	NYSE	BCV	Tue, Nov 9, 2021	30.77	30.94	30.66	30.94
7702	NYSE	BCV	Mon, Nov 8, 2021	30.60	30.76	30.60	30.66
7701	NYSE	BCV	Fri, Nov 5, 2021	30.36	30.61	30.36	30.61
7700	NYSE	BCV	Thu, Nov 4, 2021	30.58	30.63	30.32	30.36
7699	NYSE	BCV	Wed, Nov 3, 2021	30.30	30.45	30.25	30.29
7698	NYSE	BCV	Tue, Nov 2, 2021	30.58	30.58	30.18	30.42
7697	NYSE	BCV	Mon, Nov 1, 2021	30.04	30.36	30.04	30.26
7696	NYSE	BCV	Fri, Oct 29, 2021	30.12	30.15	29.86	30.07
7695	NYSE	BCV	Thu, Oct 28, 2021	30.00	30.15	29.93	30.00
7694	NYSE	BCV	Wed, Oct 27, 2021	30.18	30.32	29.93	30.01
7693	NYSE	BCV	Tue, Oct 26, 2021	30.24	30.69	30.06	30.24
7692	NYSE	BCV	Mon, Oct 25, 2021	30.26	30.26	29.96	30.14
7691	NYSE	BCV	Fri, Oct 22, 2021	30.45	30.58	30.00	30.28
7690	NYSE	BCV	Thu, Oct 21, 2021	30.33	30.41	30.27	30.36
7689	NYSE	BCV	Wed, Oct 20, 2021	30.22	30.52	30.09	30.52
7688	NYSE	BCV	Tue, Oct 19, 2021	30.20	30.33	30.11	30.15
7687	NYSE	BCV	Mon, Oct 18, 2021	30.10	30.30	29.96	30.10
7686	NYSE	BCV	Fri, Oct 15, 2021	30.09	30.16	29.95	30.04
7685	NYSE	BCV	Thu, Oct 14, 2021	29.84	30.07	29.69	30.02
7684	NYSE	BCV	Wed, Oct 13, 2021	29.65	29.65	29.49	29.57
7683	NYSE	BCV	Tue, Oct 12, 2021	29.50	29.61	29.49	29.57
7682	NYSE	BCV	Mon, Oct 11, 2021	29.62	29.64	29.40	29.46
7681	NYSE	BCV	Fri, Oct 8, 2021	29.89	29.89	29.41	29.50
7680	NYSE	BCV	Thu, Oct 7, 2021	29.50	29.80	29.43	29.68
7679	NYSE	BCV	Wed, Oct 6, 2021	28.90	29.43	28.90	29.32
7678	NYSE	BCV	Tue, Oct 5, 2021	29.19	29.51	29.16	29.44
7677	NYSE	BCV	Mon, Oct 4, 2021	29.65	29.65	29.21	29.21
7676	NYSE	BCV	Fri, Oct 1, 2021	29.68	29.84	29.62	29.69
7675	NYSE	BCV	Thu, Sep 30, 2021	29.77	29.77	29.59	29.63
7674	NYSE	BCV	Wed, Sep 29, 2021	30.20	30.20	29.59	29.62
7673	NYSE	BCV	Tue, Sep 28, 2021	30.43	30.43	30.01	30.01
7672	NYSE	BCV	Mon, Sep 27, 2021	30.70	30.78	30.35	30.38
7671	NYSE	BCV	Fri, Sep 24, 2021	30.69	30.85	30.46	30.80
7670	NYSE	BCV	Thu, Sep 23, 2021	30.80	30.89	30.46	30.62
7669	NYSE	BCV	Wed, Sep 22, 2021	30.16	30.48	30.16	30.48
7668	NYSE	BCV	Tue, Sep 21, 2021	29.83	30.51	29.83	30.06
7667	NYSE	BCV	Mon, Sep 20, 2021	30.35	30.35	29.69	29.96
7666	NYSE	BCV	Fri, Sep 17, 2021	30.81	30.99	30.35	30.35
7665	NYSE	BCV	Thu, Sep 16, 2021	30.64	30.90	30.58	30.80
7664	NYSE	BCV	Wed, Sep 15, 2021	30.41	30.82	30.32	30.82
7663	NYSE	BCV	Tue, Sep 14, 2021	31.03	31.32	30.66	30.36
7662	NYSE	BCV	Mon, Sep 13, 2021	31.25	31.50	30.86	31.04
7661	NYSE	BCV	Fri, Sep 10, 2021	31.31	31.67	31.03	31.09
7660	NYSE	BCV	Thu, Sep 9, 2021	31.14	31.42	31.14	31.31
7659	NYSE	BCV	Wed, Sep 8, 2021	31.21	31.40	31.21	31.25
7658	NYSE	BCV	Tue, Sep 7, 2021	31.30	31.41	31.27	31.31
7657	NYSE	BCV	Fri, Sep 3, 2021	31.27	31.47	31.17	31.39
7656	NYSE	BCV	Thu, Sep 2, 2021	31.20	31.55	31.14	31.40
7655	NYSE	BCV	Wed, Sep 1, 2021	31.30	31.48	31.17	31.48
7654	NYSE	BCV	Tue, Aug 31, 2021	31.06	31.44	31.06	31.21
7653	NYSE	BCV	Mon, Aug 30, 2021	31.33	31.39	31.24	31.26
7652	NYSE	BCV	Fri, Aug 27, 2021	31.33	31.40	31.11	31.28
7651	NYSE	BCV	Thu, Aug 26, 2021	31.52	31.52	31.25	31.39
7650	NYSE	BCV	Wed, Aug 25, 2021	31.50	31.65	31.34	31.45
7649	NYSE	BCV	Tue, Aug 24, 2021	31.36	31.43	31.15	31.37
7648	NYSE	BCV	Mon, Aug 23, 2021	31.32	31.44	31.08	31.32
7647	NYSE	BCV	Fri, Aug 20, 2021	31.04	31.32	31.04	31.05
7646	NYSE	BCV	Thu, Aug 19, 2021	31.35	31.60	30.84	31.02
7645	NYSE	BCV	Wed, Aug 18, 2021	31.39	31.39	30.87	31.03
7644	NYSE	BCV	Tue, Aug 17, 2021	31.44	31.44	31.02	31.24
7643	NYSE	BCV	Mon, Aug 16, 2021	31.55	31.70	31.02	31.24
7642	NYSE	BCV	Fri, Aug 13, 2021	31.73	31.81	31.58	31.58
7641	NYSE	BCV	Thu, Aug 12, 2021	31.62	31.83	31.62	31.66
7640	NYSE	BCV	Wed, Aug 11, 2021	31.65	31.81	31.42	31.62
7639	NYSE	BCV	Tue, Aug 10, 2021	31.50	31.60	31.25	31.59
7638	NYSE	BCV	Mon, Aug 9, 2021	31.18	31.60	31.09	31.41
7637	NYSE	BCV	Fri, Aug 6, 2021	31.07	31.37	31.01	31.08
7636	NYSE	BCV	Thu, Aug 5, 2021	31.07	31.28	30.96	31.07
7635	NYSE	BCV	Wed, Aug 4, 2021	31.06	31.25	30.88	31.01
7634	NYSE	BCV	Tue, Aug 3, 2021	31.43	31.43	31.08	31.15
7633	NYSE	BCV	Mon, Aug 2, 2021	31.05	31.40	31.05	31.24
7632	NYSE	BCV	Fri, Jul 30, 2021	31.30	31.45	31.06	31.18
7631	NYSE	BCV	Thu, Jul 29, 2021	31.15	31.45	31.15	31.32
7630	NYSE	BCV	Wed, Jul 28, 2021	30.82	31.36	30.78	31.16
7629	NYSE	BCV	Tue, Jul 27, 2021	31.45	31.69	30.52	31.11
7628	NYSE	BCV	Mon, Jul 26, 2021	31.74	31.80	30.84	31.30
7627	NYSE	BCV	Fri, Jul 23, 2021	31.32	32.05	30.98	31.54
7626	NYSE	BCV	Thu, Jul 22, 2021	31.28	31.74	31.03	31.36
7625	NYSE	BCV	Wed, Jul 21, 2021	30.99	31.73	30.99	31.25
7624	NYSE	BCV	Tue, Jul 20, 2021	30.90	30.98	30.76	30.98
7623	NYSE	BCV	Mon, Jul 19, 2021	31.10	31.35	30.50	30.67
7622	NYSE	BCV	Fri, Jul 16, 2021	31.65	31.65	31.10	31.10
7621	NYSE	BCV	Thu, Jul 15, 2021	31.67	31.75	31.64	31.64
7620	NYSE	BCV	Wed, Jul 14, 2021	31.83	31.83	31.65	31.82
7619	NYSE	BCV	Tue, Jul 13, 2021	31.75	31.80	31.75	31.78
7618	NYSE	BCV	Mon, Jul 12, 2021	32.07	32.07	31.61	31.61
7617	NYSE	BCV	Fri, Jul 9, 2021	31.98	32.52	31.79	31.88
7616	NYSE	BCV	Thu, Jul 8, 2021	31.40	32.07	31.40	32.06
7615	NYSE	BCV	Wed, Jul 7, 2021	31.82	31.99	31.73	31.82
7614	NYSE	BCV	Tue, Jul 6, 2021	31.86	32.18	31.63	31.82
7613	NYSE	BCV	Fri, Jul 2, 2021	32.45	32.45	31.85	31.95
7612	NYSE	BCV	Thu, Jul 1, 2021	32.02	32.10	31.88	31.98
7611	NYSE	BCV	Wed, Jun 30, 2021	31.99	32.04	31.61	32.02
7610	NYSE	BCV	Tue, Jun 29, 2021	32.07	32.36	32.07	32.26
7609	NYSE	BCV	Mon, Jun 28, 2021	32.55	32.55	32.10	32.15
7608	NYSE	BCV	Fri, Jun 25, 2021	32.52	32.53	32.15	32.53
7607	NYSE	BCV	Thu, Jun 24, 2021	32.19	32.50	32.09	32.50
7606	NYSE	BCV	Wed, Jun 23, 2021	31.94	32.09	31.60	32.09
7605	NYSE	BCV	Tue, Jun 22, 2021	31.56	31.70	31.19	31.56
7604	NYSE	BCV	Mon, Jun 21, 2021	31.30	31.49	31.12	31.48
7603	NYSE	BCV	Fri, Jun 18, 2021	31.25	31.35	31.24	31.29
7602	NYSE	BCV	Thu, Jun 17, 2021	31.37	31.37	31.27	31.30
7601	NYSE	BCV	Wed, Jun 16, 2021	31.79	31.79	31.40	31.40
7600	NYSE	BCV	Tue, Jun 15, 2021	31.80	31.80	31.42	31.59
7599	NYSE	BCV	Mon, Jun 14, 2021	32.00	32.24	31.61	31.79
7598	NYSE	BCV	Fri, Jun 11, 2021	32.00	32.00	31.39	31.59
7597	NYSE	BCV	Thu, Jun 10, 2021	31.11	31.48	31.09	31.30
7596	NYSE	BCV	Wed, Jun 9, 2021	31.24	31.24	31.07	31.14
7595	NYSE	BCV	Tue, Jun 8, 2021	31.50	31.50	30.97	31.14
7594	NYSE	BCV	Mon, Jun 7, 2021	31.50	31.50	30.95	31.24
7593	NYSE	BCV	Fri, Jun 4, 2021	31.60	31.60	30.90	31.28
7592	NYSE	BCV	Thu, Jun 3, 2021	31.11	31.23	30.90	31.04
7591	NYSE	BCV	Wed, Jun 2, 2021	31.47	31.56	31.13	31.34
7590	NYSE	BCV	Tue, Jun 1, 2021	31.24	31.64	31.24	31.64
7589	NYSE	BCV	Fri, May 28, 2021	30.80	31.29	30.80	31.29
7588	NYSE	BCV	Thu, May 27, 2021	31.43	31.43	30.95	30.95
7587	NYSE	BCV	Wed, May 26, 2021	30.69	31.35	30.50	31.07
7586	NYSE	BCV	Tue, May 25, 2021	30.89	30.89	30.71	30.88
7585	NYSE	BCV	Mon, May 24, 2021	30.52	30.84	30.43	30.78
7584	NYSE	BCV	Fri, May 21, 2021	30.16	30.65	30.16	30.49
7583	NYSE	BCV	Thu, May 20, 2021	30.08	30.29	30.01	30.09
7582	NYSE	BCV	Wed, May 19, 2021	29.87	30.16	29.65	29.85
7581	NYSE	BCV	Tue, May 18, 2021	30.01	30.05	29.46	30.05
7580	NYSE	BCV	Mon, May 17, 2021	30.14	30.48	29.90	29.90
7579	NYSE	BCV	Fri, May 14, 2021	30.25	30.49	30.25	30.48
7578	NYSE	BCV	Thu, May 13, 2021	30.11	30.38	30.00	30.00
7577	NYSE	BCV	Wed, May 12, 2021	30.18	30.45	29.78	29.93
7576	NYSE	BCV	Tue, May 11, 2021	30.59	30.60	30.01	30.39
7575	NYSE	BCV	Mon, May 10, 2021	31.20	31.29	30.64	30.86
7574	NYSE	BCV	Fri, May 7, 2021	30.67	30.99	30.67	30.69
7573	NYSE	BCV	Thu, May 6, 2021	30.84	30.90	30.63	30.63
7572	NYSE	BCV	Wed, May 5, 2021	30.98	31.42	30.70	30.90
7571	NYSE	BCV	Tue, May 4, 2021	31.65	31.65	30.55	30.89
7570	NYSE	BCV	Mon, May 3, 2021	31.13	31.21	31.05	31.08
7569	NYSE	BCV	Fri, Apr 30, 2021	30.90	31.21	30.79	31.21
7568	NYSE	BCV	Thu, Apr 29, 2021	31.50	31.52	31.10	31.18
7567	NYSE	BCV	Wed, Apr 28, 2021	31.32	31.59	31.32	31.59
7566	NYSE	BCV	Tue, Apr 27, 2021	31.75	31.75	31.13	31.32
7565	NYSE	BCV	Mon, Apr 26, 2021	31.41	31.52	31.28	31.48
7564	NYSE	BCV	Fri, Apr 23, 2021	31.31	31.40	31.15	31.33
7563	NYSE	BCV	Thu, Apr 22, 2021	30.86	31.41	30.84	31.41
7562	NYSE	BCV	Wed, Apr 21, 2021	30.86	31.03	30.71	30.77
7561	NYSE	BCV	Tue, Apr 20, 2021	30.73	31.02	30.34	30.59
7560	NYSE	BCV	Mon, Apr 19, 2021	30.82	31.08	30.70	30.79
7559	NYSE	BCV	Fri, Apr 16, 2021	31.08	31.08	30.65	30.76
7558	NYSE	BCV	Thu, Apr 15, 2021	31.10	31.10	30.87	30.89
7557	NYSE	BCV	Wed, Apr 14, 2021	31.00	31.15	30.63	30.93
7556	NYSE	BCV	Tue, Apr 13, 2021	30.44	30.75	30.44	30.60
7555	NYSE	BCV	Mon, Apr 12, 2021	30.57	30.57	30.38	30.43
7554	NYSE	BCV	Fri, Apr 9, 2021	30.23	30.49	30.23	30.45
7553	NYSE	BCV	Thu, Apr 8, 2021	30.15	30.35	30.14	30.15
7552	NYSE	BCV	Wed, Apr 7, 2021	30.00	30.26	30.00	30.15
7551	NYSE	BCV	Tue, Apr 6, 2021	29.99	30.38	29.65	30.00
7550	NYSE	BCV	Mon, Apr 5, 2021	29.85	29.98	29.79	29.86
7549	NYSE	BCV	Thu, Apr 1, 2021	29.49	29.90	29.45	29.89
7548	NYSE	BCV	Wed, Mar 31, 2021	29.07	29.49	29.07	29.49
7547	NYSE	BCV	Tue, Mar 30, 2021	28.96	29.11	28.59	29.07
7546	NYSE	BCV	Mon, Mar 29, 2021	29.93	29.93	29.08	29.14
7545	NYSE	BCV	Fri, Mar 26, 2021	29.95	30.00	29.77	29.93
7544	NYSE	BCV	Thu, Mar 25, 2021	29.56	29.99	29.21	29.92
7543	NYSE	BCV	Wed, Mar 24, 2021	30.57	30.68	29.74	29.79
7542	NYSE	BCV	Tue, Mar 23, 2021	30.90	30.90	29.64	30.12
7541	NYSE	BCV	Mon, Mar 22, 2021	30.55	31.32	30.32	31.04
7540	NYSE	BCV	Fri, Mar 19, 2021	29.90	30.41	29.81	30.29
7539	NYSE	BCV	Thu, Mar 18, 2021	30.25	31.22	30.13	30.39
7538	NYSE	BCV	Wed, Mar 17, 2021	30.38	30.75	30.06	30.70
7537	NYSE	BCV	Tue, Mar 16, 2021	31.05	31.15	30.76	30.76
7536	NYSE	BCV	Mon, Mar 15, 2021	31.09	31.31	30.75	30.79
7535	NYSE	BCV	Fri, Mar 12, 2021	30.76	30.95	30.24	30.83
7534	NYSE	BCV	Thu, Mar 11, 2021	30.50	31.15	30.50	30.76
7533	NYSE	BCV	Wed, Mar 10, 2021	29.59	31.07	29.59	30.32
7532	NYSE	BCV	Tue, Mar 9, 2021	29.20	29.88	28.91	29.59
7531	NYSE	BCV	Mon, Mar 8, 2021	29.38	29.78	28.70	28.70
7530	NYSE	BCV	Fri, Mar 5, 2021	29.72	29.98	28.31	29.39
7529	NYSE	BCV	Thu, Mar 4, 2021	31.04	31.04	28.87	29.50
7528	NYSE	BCV	Wed, Mar 3, 2021	31.60	31.60	30.86	31.07
7527	NYSE	BCV	Tue, Mar 2, 2021	31.94	32.24	31.17	31.88
7526	NYSE	BCV	Mon, Mar 1, 2021	31.01	31.79	31.01	31.59
7525	NYSE	BCV	Fri, Feb 26, 2021	30.93	31.29	30.48	31.12
7524	NYSE	BCV	Thu, Feb 25, 2021	31.89	31.99	30.58	30.99
7523	NYSE	BCV	Wed, Feb 24, 2021	31.42	31.93	31.10	31.81
7522	NYSE	BCV	Tue, Feb 23, 2021	31.94	31.94	30.07	31.65
7521	NYSE	BCV	Mon, Feb 22, 2021	33.90	34.04	32.01	32.10
7520	NYSE	BCV	Fri, Feb 19, 2021	33.26	33.71	33.11	33.11
7519	NYSE	BCV	Thu, Feb 18, 2021	34.02	34.50	33.05	33.36
7518	NYSE	BCV	Wed, Feb 17, 2021	35.59	35.59	33.91	34.26
7517	NYSE	BCV	Tue, Feb 16, 2021	35.85	36.16	34.85	34.85
7516	NYSE	BCV	Fri, Feb 12, 2021	35.20	36.18	35.20	35.67
7515	NYSE	BCV	Thu, Feb 11, 2021	35.40	35.57	35.02	35.04
7514	NYSE	BCV	Wed, Feb 10, 2021	35.45	35.45	35.06	35.12
7513	NYSE	BCV	Tue, Feb 9, 2021	35.39	35.39	34.78	35.00
7512	NYSE	BCV	Mon, Feb 8, 2021	36.33	36.33	34.30	34.85
7511	NYSE	BCV	Fri, Feb 5, 2021	33.71	34.85	33.56	34.63
7510	NYSE	BCV	Thu, Feb 4, 2021	33.54	34.12	33.05	33.43
7509	NYSE	BCV	Wed, Feb 3, 2021	33.73	33.87	33.00	33.10
7508	NYSE	BCV	Tue, Feb 2, 2021	32.58	33.27	32.24	33.12
7507	NYSE	BCV	Mon, Feb 1, 2021	32.19	32.54	31.96	32.45
7506	NYSE	BCV	Fri, Jan 29, 2021	32.18	32.34	32.08	32.19
7505	NYSE	BCV	Thu, Jan 28, 2021	31.51	32.53	31.51	32.13
7504	NYSE	BCV	Wed, Jan 27, 2021	32.79	32.79	31.30	31.30
7503	NYSE	BCV	Tue, Jan 26, 2021	32.60	33.00	32.02	32.81
7502	NYSE	BCV	Mon, Jan 25, 2021	33.51	33.51	31.87	32.60
7501	NYSE	BCV	Fri, Jan 22, 2021	32.34	32.34	31.66	31.71
7500	NYSE	BCV	Thu, Jan 21, 2021	31.12	31.96	31.09	31.82
7499	NYSE	BCV	Wed, Jan 20, 2021	30.58	31.37	30.43	31.02
7498	NYSE	BCV	Tue, Jan 19, 2021	31.89	31.89	30.10	30.42
7497	NYSE	BCV	Fri, Jan 15, 2021	30.64	30.91	30.05	30.20
7496	NYSE	BCV	Thu, Jan 14, 2021	30.80	31.13	30.52	30.54
7495	NYSE	BCV	Wed, Jan 13, 2021	30.15	31.01	30.15	30.89
7494	NYSE	BCV	Tue, Jan 12, 2021	30.21	30.39	30.01	30.14
7493	NYSE	BCV	Mon, Jan 11, 2021	30.14	30.27	29.93	30.21
7492	NYSE	BCV	Fri, Jan 8, 2021	30.40	30.40	29.44	30.14
7491	NYSE	BCV	Thu, Jan 7, 2021	29.90	30.32	29.55	29.81
7490	NYSE	BCV	Wed, Jan 6, 2021	29.45	29.99	29.30	29.62
7489	NYSE	BCV	Tue, Jan 5, 2021	29.33	29.76	29.33	29.46
7488	NYSE	BCV	Mon, Jan 4, 2021	29.94	29.98	29.60	29.60
7487	NYSE	BCV	Thu, Dec 31, 2020	29.78	30.22	29.64	30.14
7486	NYSE	BCV	Wed, Dec 30, 2020	29.86	30.48	29.15	29.63
7485	NYSE	BCV	Tue, Dec 29, 2020	30.60	31.10	29.51	29.52
7484	NYSE	BCV	Mon, Dec 28, 2020	30.97	31.36	30.79	30.91
7483	NYSE	BCV	Thu, Dec 24, 2020	30.50	32.81	30.27	31.29
7482	NYSE	BCV	Wed, Dec 23, 2020	30.37	30.71	30.23	30.25
7481	NYSE	BCV	Tue, Dec 22, 2020	29.82	30.93	29.82	30.07
7480	NYSE	BCV	Mon, Dec 21, 2020	29.95	29.95	29.50	29.70
7479	NYSE	BCV	Fri, Dec 18, 2020	29.94	29.94	29.63	29.90
7478	NYSE	BCV	Thu, Dec 17, 2020	29.39	29.95	29.16	29.51
7477	NYSE	BCV	Wed, Dec 16, 2020	29.59	29.59	29.15	29.37
7476	NYSE	BCV	Tue, Dec 15, 2020	29.00	29.34	28.80	28.90
7475	NYSE	BCV	Mon, Dec 14, 2020	28.90	29.03	28.50	28.52
7474	NYSE	BCV	Fri, Dec 11, 2020	28.76	28.80	28.49	28.72
7473	NYSE	BCV	Thu, Dec 10, 2020	28.10	28.71	28.05	28.51
7472	NYSE	BCV	Wed, Dec 9, 2020	29.04	29.18	28.07	28.21
7471	NYSE	BCV	Tue, Dec 8, 2020	28.18	28.81	28.12	28.79
7470	NYSE	BCV	Mon, Dec 7, 2020	28.08	28.16	27.97	28.16
7469	NYSE	BCV	Fri, Dec 4, 2020	28.10	28.16	28.10	28.11
7468	NYSE	BCV	Thu, Dec 3, 2020	27.97	28.15	27.39	28.06
7467	NYSE	BCV	Wed, Dec 2, 2020	27.34	27.63	27.18	27.63
7466	NYSE	BCV	Tue, Dec 1, 2020	27.25	27.41	26.93	27.39
7465	NYSE	BCV	Mon, Nov 30, 2020	27.25	27.28	26.90	27.10
7464	NYSE	BCV	Fri, Nov 27, 2020	27.48	27.48	26.83	27.21
7463	NYSE	BCV	Wed, Nov 25, 2020	28.00	28.00	27.21	27.37
7462	NYSE	BCV	Tue, Nov 24, 2020	27.42	29.56	26.62	27.95
7461	NYSE	BCV	Mon, Nov 23, 2020	29.74	30.25	29.00	27.63
7460	NYSE	BCV	Fri, Nov 20, 2020	29.13	29.13	28.48	28.82
7459	NYSE	BCV	Thu, Nov 19, 2020	28.10	28.65	28.10	28.49
7458	NYSE	BCV	Wed, Nov 18, 2020	28.18	28.40	28.00	28.15
7457	NYSE	BCV	Tue, Nov 17, 2020	27.87	28.17	27.60	27.95
7456	NYSE	BCV	Mon, Nov 16, 2020	27.50	27.70	27.17	27.70
7455	NYSE	BCV	Fri, Nov 13, 2020	26.35	27.17	26.35	27.16
7454	NYSE	BCV	Thu, Nov 12, 2020	26.28	26.70	26.27	26.29
7453	NYSE	BCV	Wed, Nov 11, 2020	26.39	27.71	26.26	26.30
7452	NYSE	BCV	Tue, Nov 10, 2020	26.05	26.15	25.83	26.09
7451	NYSE	BCV	Mon, Nov 9, 2020	26.81	27.00	26.22	26.34
7450	NYSE	BCV	Fri, Nov 6, 2020	26.60	26.60	26.25	26.48
7449	NYSE	BCV	Thu, Nov 5, 2020	25.97	26.44	25.97	26.38
7448	NYSE	BCV	Wed, Nov 4, 2020	25.76	25.87	25.72	25.82
7447	NYSE	BCV	Tue, Nov 3, 2020	25.01	25.27	24.97	25.23
7446	NYSE	BCV	Mon, Nov 2, 2020	25.00	25.00	24.73	24.98
7445	NYSE	BCV	Fri, Oct 30, 2020	25.23	25.23	24.53	24.63
7444	NYSE	BCV	Thu, Oct 29, 2020	24.97	25.35	24.97	25.23
7443	NYSE	BCV	Wed, Oct 28, 2020	25.02	25.17	24.87	24.99
7442	NYSE	BCV	Tue, Oct 27, 2020	25.42	25.69	25.40	25.59
7441	NYSE	BCV	Mon, Oct 26, 2020	25.51	25.80	25.36	25.51
7440	NYSE	BCV	Fri, Oct 23, 2020	25.95	25.95	25.75	25.88
7439	NYSE	BCV	Thu, Oct 22, 2020	26.00	26.05	25.59	25.63
7438	NYSE	BCV	Wed, Oct 21, 2020	26.00	26.30	25.97	26.04
7437	NYSE	BCV	Tue, Oct 20, 2020	26.10	26.25	25.94	26.11
7436	NYSE	BCV	Mon, Oct 19, 2020	26.36	26.42	26.09	26.09
7435	NYSE	BCV	Fri, Oct 16, 2020	26.20	26.44	26.20	26.33
7434	NYSE	BCV	Thu, Oct 15, 2020	26.08	26.20	26.01	26.12
7433	NYSE	BCV	Wed, Oct 14, 2020	26.60	26.60	26.25	26.26
7432	NYSE	BCV	Tue, Oct 13, 2020	26.61	26.61	26.11	26.44
7431	NYSE	BCV	Mon, Oct 12, 2020	26.75	26.75	26.22	26.40
7430	NYSE	BCV	Fri, Oct 9, 2020	26.07	26.36	26.06	26.27
7429	NYSE	BCV	Thu, Oct 8, 2020	26.14	26.33	26.04	26.21
7428	NYSE	BCV	Wed, Oct 7, 2020	25.49	25.90	25.44	25.82
7427	NYSE	BCV	Tue, Oct 6, 2020	24.88	25.55	24.88	25.13
7426	NYSE	BCV	Mon, Oct 5, 2020	24.90	25.23	24.90	25.23
7425	NYSE	BCV	Fri, Oct 2, 2020	24.90	24.97	24.78	24.86
7424	NYSE	BCV	Thu, Oct 1, 2020	24.80	25.22	24.66	25.17
7423	NYSE	BCV	Wed, Sep 30, 2020	24.94	24.94	24.67	24.85
7422	NYSE	BCV	Tue, Sep 29, 2020	24.74	24.81	24.54	24.74
7421	NYSE	BCV	Mon, Sep 28, 2020	24.50	24.90	24.49	24.74
7420	NYSE	BCV	Fri, Sep 25, 2020	24.07	24.57	24.07	24.57
7419	NYSE	BCV	Thu, Sep 24, 2020	24.07	24.47	23.87	24.29
7418	NYSE	BCV	Wed, Sep 23, 2020	24.87	24.87	24.12	24.13
7417	NYSE	BCV	Tue, Sep 22, 2020	24.43	24.69	24.43	24.66
7416	NYSE	BCV	Mon, Sep 21, 2020	24.01	24.51	24.01	24.40
7415	NYSE	BCV	Fri, Sep 18, 2020	24.74	25.10	24.51	24.60
7414	NYSE	BCV	Thu, Sep 17, 2020	24.27	25.00	24.27	24.92
7413	NYSE	BCV	Wed, Sep 16, 2020	25.91	25.91	25.32	25.32
7412	NYSE	BCV	Tue, Sep 15, 2020	25.84	25.84	25.35	25.46
7411	NYSE	BCV	Mon, Sep 14, 2020	25.06	25.91	25.06	25.38
7410	NYSE	BCV	Fri, Sep 11, 2020	25.06	25.37	24.65	25.09
7409	NYSE	BCV	Thu, Sep 10, 2020	25.31	25.51	25.07	25.11
7408	NYSE	BCV	Wed, Sep 9, 2020	24.75	25.42	24.75	25.26
7407	NYSE	BCV	Tue, Sep 8, 2020	25.07	25.08	24.55	24.67
7406	NYSE	BCV	Fri, Sep 4, 2020	25.90	25.95	24.68	25.61
7405	NYSE	BCV	Thu, Sep 3, 2020	26.66	26.66	25.65	25.87
7404	NYSE	BCV	Wed, Sep 2, 2020	26.75	26.94	26.56	26.86
7403	NYSE	BCV	Tue, Sep 1, 2020	26.98	26.98	26.55	26.72
7402	NYSE	BCV	Mon, Aug 31, 2020	26.70	26.95	26.58	26.72
7401	NYSE	BCV	Fri, Aug 28, 2020	26.80	26.80	26.50	26.69
7400	NYSE	BCV	Thu, Aug 27, 2020	26.78	26.80	26.29	26.74
7399	NYSE	BCV	Wed, Aug 26, 2020	26.45	26.68	26.45	26.55
7398	NYSE	BCV	Tue, Aug 25, 2020	26.52	26.65	26.45	26.48
7397	NYSE	BCV	Mon, Aug 24, 2020	26.76	26.82	26.75	26.79
7396	NYSE	BCV	Fri, Aug 21, 2020	26.79	26.85	26.69	26.74
7395	NYSE	BCV	Thu, Aug 20, 2020	26.80	26.96	26.58	26.84
7394	NYSE	BCV	Wed, Aug 19, 2020	26.90	26.94	26.70	26.84
7393	NYSE	BCV	Tue, Aug 18, 2020	26.79	26.96	26.74	26.83
7392	NYSE	BCV	Mon, Aug 17, 2020	26.67	26.94	26.67	26.84
7391	NYSE	BCV	Fri, Aug 14, 2020	26.95	26.95	26.19	26.75
7390	NYSE	BCV	Thu, Aug 13, 2020	26.55	26.90	26.40	26.78
7389	NYSE	BCV	Wed, Aug 12, 2020	26.77	26.77	26.51	26.65
7388	NYSE	BCV	Tue, Aug 11, 2020	26.71	26.89	26.00	26.50
7387	NYSE	BCV	Mon, Aug 10, 2020	26.71	26.95	26.71	26.83
7386	NYSE	BCV	Fri, Aug 7, 2020	26.70	26.94	26.70	26.92
7385	NYSE	BCV	Thu, Aug 6, 2020	27.07	27.15	26.87	27.01
7384	NYSE	BCV	Wed, Aug 5, 2020	27.08	27.16	26.61	26.61
7383	NYSE	BCV	Tue, Aug 4, 2020	26.97	27.09	26.58	26.82
7382	NYSE	BCV	Mon, Aug 3, 2020	26.24	26.88	26.24	26.74
7381	NYSE	BCV	Fri, Jul 31, 2020	26.14	26.25	26.00	26.11
7380	NYSE	BCV	Thu, Jul 30, 2020	26.26	26.26	25.54	26.00
7379	NYSE	BCV	Wed, Jul 29, 2020	26.22	26.50	26.22	26.29
7378	NYSE	BCV	Tue, Jul 28, 2020	26.16	26.22	25.73	25.89
7377	NYSE	BCV	Mon, Jul 27, 2020	26.04	26.25	25.69	26.01
7376	NYSE	BCV	Fri, Jul 24, 2020	27.66	27.66	25.58	26.20
7375	NYSE	BCV	Thu, Jul 23, 2020	25.86	26.04	25.84	25.94
7374	NYSE	BCV	Wed, Jul 22, 2020	25.73	26.06	25.73	25.99
7373	NYSE	BCV	Tue, Jul 21, 2020	26.12	26.12	25.76	25.82
7372	NYSE	BCV	Mon, Jul 20, 2020	25.73	25.92	25.73	25.79
7371	NYSE	BCV	Fri, Jul 17, 2020	25.11	25.57	25.01	25.57
7370	NYSE	BCV	Thu, Jul 16, 2020	25.33	25.33	25.08	25.18
7369	NYSE	BCV	Wed, Jul 15, 2020	25.27	25.48	25.10	25.35
7368	NYSE	BCV	Tue, Jul 14, 2020	24.88	25.10	24.83	24.96
7367	NYSE	BCV	Mon, Jul 13, 2020	25.41	25.89	25.22	25.33
7366	NYSE	BCV	Fri, Jul 10, 2020	25.27	25.85	25.23	25.40
7365	NYSE	BCV	Thu, Jul 9, 2020	25.39	25.61	25.13	25.36
7364	NYSE	BCV	Wed, Jul 8, 2020	25.04	25.49	25.04	25.29
7363	NYSE	BCV	Tue, Jul 7, 2020	25.00	25.10	24.77	25.09
7362	NYSE	BCV	Mon, Jul 6, 2020	24.79	25.20	24.73	25.17
7361	NYSE	BCV	Thu, Jul 2, 2020	24.70	24.95	24.29	24.73
7360	NYSE	BCV	Wed, Jul 1, 2020	23.90	24.42	23.90	24.22
7359	NYSE	BCV	Tue, Jun 30, 2020	24.15	24.72	23.72	23.85
7358	NYSE	BCV	Mon, Jun 29, 2020	23.67	24.09	23.65	24.05
7357	NYSE	BCV	Fri, Jun 26, 2020	23.95	24.02	23.80	23.80
7356	NYSE	BCV	Thu, Jun 25, 2020	23.75	23.90	23.70	23.90
7355	NYSE	BCV	Wed, Jun 24, 2020	24.08	24.25	23.58	23.89
7354	NYSE	BCV	Tue, Jun 23, 2020	24.24	24.30	23.99	24.22
7353	NYSE	BCV	Mon, Jun 22, 2020	24.01	24.01	23.77	23.78
7352	NYSE	BCV	Fri, Jun 19, 2020	24.25	24.25	23.80	23.80
7351	NYSE	BCV	Thu, Jun 18, 2020	23.80	23.94	23.65	23.78
7350	NYSE	BCV	Wed, Jun 17, 2020	24.23	24.23	23.82	23.89
7349	NYSE	BCV	Tue, Jun 16, 2020	24.49	24.50	23.80	23.80
7348	NYSE	BCV	Mon, Jun 15, 2020	23.02	24.78	23.02	23.43
7347	NYSE	BCV	Fri, Jun 12, 2020	24.29	24.49	23.33	23.21
7346	NYSE	BCV	Thu, Jun 11, 2020	24.50	24.76	23.81	24.14
7345	NYSE	BCV	Wed, Jun 10, 2020	24.50	24.64	24.50	24.60
7344	NYSE	BCV	Tue, Jun 9, 2020	24.66	24.74	24.33	24.70
7343	NYSE	BCV	Mon, Jun 8, 2020	24.28	24.80	24.24	24.63
7342	NYSE	BCV	Fri, Jun 5, 2020	24.48	24.55	24.20	24.40
7341	NYSE	BCV	Thu, Jun 4, 2020	24.56	24.78	24.06	24.12
7340	NYSE	BCV	Wed, Jun 3, 2020	23.90	24.75	23.90	24.74
7339	NYSE	BCV	Tue, Jun 2, 2020	24.00	24.34	23.80	24.34
7338	NYSE	BCV	Mon, Jun 1, 2020	23.99	23.99	23.54	23.83
7337	NYSE	BCV	Fri, May 29, 2020	23.44	23.52	23.24	23.41
7336	NYSE	BCV	Thu, May 28, 2020	22.74	23.30	22.48	23.30
7335	NYSE	BCV	Wed, May 27, 2020	23.02	23.02	22.42	22.73
7334	NYSE	BCV	Tue, May 26, 2020	22.78	23.44	22.78	22.97
7333	NYSE	BCV	Fri, May 22, 2020	23.00	23.00	22.36	22.77
7332	NYSE	BCV	Thu, May 21, 2020	22.25	22.76	22.25	22.59
7331	NYSE	BCV	Wed, May 20, 2020	22.31	22.49	22.19	22.49
7330	NYSE	BCV	Tue, May 19, 2020	21.94	22.73	21.94	22.22
7329	NYSE	BCV	Mon, May 18, 2020	21.50	22.12	21.50	22.07
7328	NYSE	BCV	Fri, May 15, 2020	21.41	21.73	21.12	21.38
7327	NYSE	BCV	Thu, May 14, 2020	21.50	21.84	20.55	21.72
7326	NYSE	BCV	Wed, May 13, 2020	21.94	22.23	21.53	21.87
7325	NYSE	BCV	Tue, May 12, 2020	22.88	22.88	22.11	22.12
7324	NYSE	BCV	Mon, May 11, 2020	22.00	22.50	21.30	22.43
7323	NYSE	BCV	Fri, May 8, 2020	21.89	22.41	21.82	22.25
7322	NYSE	BCV	Thu, May 7, 2020	22.06	22.06	21.37	21.78
7321	NYSE	BCV	Wed, May 6, 2020	21.67	21.78	21.46	21.49
7320	NYSE	BCV	Tue, May 5, 2020	21.07	21.65	21.01	21.45
7319	NYSE	BCV	Mon, May 4, 2020	19.92	20.82	19.92	20.82
7318	NYSE	BCV	Fri, May 1, 2020	20.78	21.12	20.53	20.70
7317	NYSE	BCV	Thu, Apr 30, 2020	21.10	21.48	21.10	21.15
7316	NYSE	BCV	Wed, Apr 29, 2020	20.75	21.26	20.75	21.10
7315	NYSE	BCV	Tue, Apr 28, 2020	21.18	21.18	20.46	20.57
7314	NYSE	BCV	Mon, Apr 27, 2020	20.87	20.93	20.33	20.33
7313	NYSE	BCV	Fri, Apr 24, 2020	21.71	21.71	20.01	20.54
7312	NYSE	BCV	Thu, Apr 23, 2020	21.18	21.30	20.88	20.93
7311	NYSE	BCV	Wed, Apr 22, 2020	20.72	21.34	20.72	20.97
7310	NYSE	BCV	Tue, Apr 21, 2020	20.61	20.65	20.44	20.61
7309	NYSE	BCV	Mon, Apr 20, 2020	20.61	21.29	20.58	20.89
7308	NYSE	BCV	Fri, Apr 17, 2020	20.53	20.79	19.93	20.68
7307	NYSE	BCV	Thu, Apr 16, 2020	20.56	20.70	20.19	20.27
7306	NYSE	BCV	Wed, Apr 15, 2020	21.03	21.03	20.52	20.53
7305	NYSE	BCV	Tue, Apr 14, 2020	20.99	21.10	20.70	21.00
7304	NYSE	BCV	Mon, Apr 13, 2020	19.52	20.47	19.52	20.30
7303	NYSE	BCV	Thu, Apr 9, 2020	21.22	21.22	20.14	20.43
7302	NYSE	BCV	Wed, Apr 8, 2020	19.20	20.35	18.52	19.81
7301	NYSE	BCV	Tue, Apr 7, 2020	19.31	19.73	18.79	19.25
7300	NYSE	BCV	Mon, Apr 6, 2020	17.92	18.72	17.92	18.56
7299	NYSE	BCV	Fri, Apr 3, 2020	17.91	18.47	17.70	17.74
7298	NYSE	BCV	Thu, Apr 2, 2020	18.99	18.99	17.63	18.11
7297	NYSE	BCV	Wed, Apr 1, 2020	18.01	18.55	17.77	17.92
7296	NYSE	BCV	Tue, Mar 31, 2020	18.97	19.50	18.95	19.46
7295	NYSE	BCV	Mon, Mar 30, 2020	19.05	19.41	18.89	19.21
7294	NYSE	BCV	Fri, Mar 27, 2020	19.07	19.87	18.39	19.00
7293	NYSE	BCV	Thu, Mar 26, 2020	18.71	20.90	18.71	20.90
7292	NYSE	BCV	Wed, Mar 25, 2020	19.39	19.98	17.76	19.66
7291	NYSE	BCV	Tue, Mar 24, 2020	18.24	20.05	16.85	18.10
7290	NYSE	BCV	Mon, Mar 23, 2020	20.00	20.46	16.55	16.58
7289	NYSE	BCV	Fri, Mar 20, 2020	16.53	19.03	16.50	18.27
7288	NYSE	BCV	Thu, Mar 19, 2020	15.18	16.85	14.30	16.50
7287	NYSE	BCV	Wed, Mar 18, 2020	15.69	16.22	14.27	15.61
7286	NYSE	BCV	Tue, Mar 17, 2020	16.47	17.55	15.75	16.57
7285	NYSE	BCV	Mon, Mar 16, 2020	18.67	18.67	16.58	16.92
7284	NYSE	BCV	Fri, Mar 13, 2020	20.95	21.08	17.90	19.16
7283	NYSE	BCV	Thu, Mar 12, 2020	20.55	22.59	19.01	19.20
7282	NYSE	BCV	Wed, Mar 11, 2020	23.48	23.92	21.81	22.27
7281	NYSE	BCV	Tue, Mar 10, 2020	24.42	24.42	22.63	23.48
7280	NYSE	BCV	Mon, Mar 9, 2020	23.00	23.90	22.20	22.81
7279	NYSE	BCV	Fri, Mar 6, 2020	23.82	24.03	23.50	23.92
7278	NYSE	BCV	Thu, Mar 5, 2020	24.68	25.10	24.16	24.41
7277	NYSE	BCV	Wed, Mar 4, 2020	24.84	25.41	24.33	25.35
7276	NYSE	BCV	Tue, Mar 3, 2020	24.66	24.66	23.60	24.16
7275	NYSE	BCV	Mon, Mar 2, 2020	23.16	23.95	23.05	23.91
7274	NYSE	BCV	Fri, Feb 28, 2020	24.01	24.01	22.61	23.05
7273	NYSE	BCV	Thu, Feb 27, 2020	25.50	25.64	24.11	24.45
7272	NYSE	BCV	Wed, Feb 26, 2020	25.72	26.00	25.22	25.48
7271	NYSE	BCV	Tue, Feb 25, 2020	26.90	26.91	25.70	25.91
7270	NYSE	BCV	Mon, Feb 24, 2020	26.71	26.84	26.07	26.74
7269	NYSE	BCV	Fri, Feb 21, 2020	27.29	27.30	27.03	27.04
7268	NYSE	BCV	Thu, Feb 20, 2020	27.22	27.39	27.06	27.29
7267	NYSE	BCV	Wed, Feb 19, 2020	27.19	27.19	27.06	27.11
7266	NYSE	BCV	Tue, Feb 18, 2020	27.22	27.22	26.71	27.10
7265	NYSE	BCV	Fri, Feb 14, 2020	27.38	27.57	26.91	27.00
7264	NYSE	BCV	Thu, Feb 13, 2020	27.50	27.73	27.23	27.23
7263	NYSE	BCV	Wed, Feb 12, 2020	27.42	27.49	27.32	27.48
7262	NYSE	BCV	Tue, Feb 11, 2020	26.91	27.32	26.80	27.32
7261	NYSE	BCV	Mon, Feb 10, 2020	26.50	26.83	26.50	26.83
7260	NYSE	BCV	Fri, Feb 7, 2020	26.35	26.75	26.35	26.38
7259	NYSE	BCV	Thu, Feb 6, 2020	26.37	26.67	26.34	26.40
7258	NYSE	BCV	Wed, Feb 5, 2020	26.88	26.96	26.38	26.53
7257	NYSE	BCV	Tue, Feb 4, 2020	26.98	26.98	26.53	26.60
7256	NYSE	BCV	Mon, Feb 3, 2020	26.22	26.74	26.22	26.73
7255	NYSE	BCV	Fri, Jan 31, 2020	26.30	26.74	26.11	26.57
7254	NYSE	BCV	Thu, Jan 30, 2020	25.89	26.24	25.89	26.24
7253	NYSE	BCV	Wed, Jan 29, 2020	26.48	26.48	25.98	26.00
7252	NYSE	BCV	Tue, Jan 28, 2020	25.98	26.23	25.98	26.10
7251	NYSE	BCV	Mon, Jan 27, 2020	26.05	26.37	26.00	26.13
7250	NYSE	BCV	Fri, Jan 24, 2020	26.18	26.58	26.18	26.28
7249	NYSE	BCV	Thu, Jan 23, 2020	26.39	26.39	26.20	26.35
7248	NYSE	BCV	Wed, Jan 22, 2020	26.19	26.45	26.10	26.31
7247	NYSE	BCV	Tue, Jan 21, 2020	26.26	26.26	26.03	26.05
7246	NYSE	BCV	Fri, Jan 17, 2020	25.97	26.25	25.81	25.93
7245	NYSE	BCV	Thu, Jan 16, 2020	26.33	26.85	25.77	25.87
7244	NYSE	BCV	Wed, Jan 15, 2020	25.90	26.54	25.75	25.89
7243	NYSE	BCV	Tue, Jan 14, 2020	25.95	26.28	25.84	25.91
7242	NYSE	BCV	Mon, Jan 13, 2020	26.31	26.34	26.00	26.00
7241	NYSE	BCV	Fri, Jan 10, 2020	26.53	26.53	25.71	25.75
7240	NYSE	BCV	Thu, Jan 9, 2020	26.34	26.43	25.90	26.00
7239	NYSE	BCV	Wed, Jan 8, 2020	26.14	26.30	25.87	26.00
7238	NYSE	BCV	Tue, Jan 7, 2020	26.31	26.84	25.86	25.89
7237	NYSE	BCV	Mon, Jan 6, 2020	27.10	27.10	26.26	26.26
7236	NYSE	BCV	Fri, Jan 3, 2020	26.37	26.66	26.25	26.44
7235	NYSE	BCV	Thu, Jan 2, 2020	26.13	26.71	25.95	26.19
7234	NYSE	BCV	Tue, Dec 31, 2019	26.10	26.56	26.06	26.10
7233	NYSE	BCV	Mon, Dec 30, 2019	25.97	26.10	25.80	26.07
7232	NYSE	BCV	Fri, Dec 27, 2019	25.61	26.10	25.61	26.10
7231	NYSE	BCV	Thu, Dec 26, 2019	25.75	25.75	25.65	25.75
7230	NYSE	BCV	Tue, Dec 24, 2019	25.74	25.75	25.62	25.75
7229	NYSE	BCV	Mon, Dec 23, 2019	25.65	25.79	25.61	25.71
7228	NYSE	BCV	Fri, Dec 20, 2019	25.56	25.70	25.52	25.56
7227	NYSE	BCV	Thu, Dec 19, 2019	25.53	25.61	25.31	25.51
7226	NYSE	BCV	Wed, Dec 18, 2019	25.40	25.84	25.25	25.69
7225	NYSE	BCV	Tue, Dec 17, 2019	25.19	25.42	25.08	25.35
7224	NYSE	BCV	Mon, Dec 16, 2019	24.92	25.25	24.79	25.05
7223	NYSE	BCV	Fri, Dec 13, 2019	24.74	24.90	24.57	24.66
7222	NYSE	BCV	Thu, Dec 12, 2019	24.74	24.83	24.56	24.75
7221	NYSE	BCV	Wed, Dec 11, 2019	24.57	24.75	24.49	24.70
7220	NYSE	BCV	Tue, Dec 10, 2019	24.74	24.74	24.35	24.74
7219	NYSE	BCV	Mon, Dec 9, 2019	24.35	24.75	24.26	24.63
7218	NYSE	BCV	Fri, Dec 6, 2019	24.39	24.85	24.39	24.56
7217	NYSE	BCV	Thu, Dec 5, 2019	24.60	24.80	24.60	24.60
7216	NYSE	BCV	Wed, Dec 4, 2019	24.85	24.85	24.50	24.78
7215	NYSE	BCV	Tue, Dec 3, 2019	24.13	24.53	24.13	24.45
7214	NYSE	BCV	Mon, Dec 2, 2019	24.50	24.57	24.11	24.49
7213	NYSE	BCV	Fri, Nov 29, 2019	24.60	24.85	24.43	24.58
7212	NYSE	BCV	Wed, Nov 27, 2019	24.43	24.94	24.43	24.85
7211	NYSE	BCV	Tue, Nov 26, 2019	25.18	25.18	24.55	24.59
7210	NYSE	BCV	Mon, Nov 25, 2019	25.15	25.59	25.03	25.03
7209	NYSE	BCV	Fri, Nov 22, 2019	26.20	26.27	25.94	25.07
7208	NYSE	BCV	Thu, Nov 21, 2019	26.00	26.06	25.95	25.95
7207	NYSE	BCV	Wed, Nov 20, 2019	25.93	26.16	25.92	26.03
7206	NYSE	BCV	Tue, Nov 19, 2019	25.98	25.98	25.51	25.94
7205	NYSE	BCV	Mon, Nov 18, 2019	25.51	25.85	25.51	25.75
7204	NYSE	BCV	Fri, Nov 15, 2019	25.80	25.80	25.50	25.50
7203	NYSE	BCV	Thu, Nov 14, 2019	26.40	26.40	25.41	25.41
7202	NYSE	BCV	Wed, Nov 13, 2019	25.68	25.84	25.39	25.45
7201	NYSE	BCV	Tue, Nov 12, 2019	25.29	25.80	25.24	25.41
7200	NYSE	BCV	Mon, Nov 11, 2019	25.27	25.79	25.27	25.41
7199	NYSE	BCV	Fri, Nov 8, 2019	25.77	26.08	25.50	25.58
7198	NYSE	BCV	Thu, Nov 7, 2019	25.14	25.78	25.00	25.78
7197	NYSE	BCV	Wed, Nov 6, 2019	25.13	25.17	24.56	25.10
7196	NYSE	BCV	Tue, Nov 5, 2019	24.31	24.78	24.31	24.77
7195	NYSE	BCV	Mon, Nov 4, 2019	24.20	24.50	24.15	24.31
7194	NYSE	BCV	Fri, Nov 1, 2019	24.25	24.40	24.10	24.16
7193	NYSE	BCV	Thu, Oct 31, 2019	23.79	24.14	23.62	23.94
7192	NYSE	BCV	Wed, Oct 30, 2019	23.74	24.10	23.74	23.74
7191	NYSE	BCV	Tue, Oct 29, 2019	24.07	24.16	23.75	24.16
7190	NYSE	BCV	Mon, Oct 28, 2019	24.25	24.29	23.85	24.16
7189	NYSE	BCV	Fri, Oct 25, 2019	23.93	24.00	23.63	23.88
7188	NYSE	BCV	Thu, Oct 24, 2019	23.84	23.90	23.63	23.75
7187	NYSE	BCV	Wed, Oct 23, 2019	23.77	23.77	23.39	23.64
7186	NYSE	BCV	Tue, Oct 22, 2019	23.85	24.07	23.73	23.73
7185	NYSE	BCV	Mon, Oct 21, 2019	23.60	23.76	23.47	23.65
7184	NYSE	BCV	Fri, Oct 18, 2019	23.91	23.91	23.63	23.67
7183	NYSE	BCV	Thu, Oct 17, 2019	23.85	23.85	23.62	23.73
7182	NYSE	BCV	Wed, Oct 16, 2019	23.82	23.85	23.21	23.85
7181	NYSE	BCV	Tue, Oct 15, 2019	23.13	23.40	23.07	23.29
7180	NYSE	BCV	Mon, Oct 14, 2019	23.16	23.25	22.80	22.86
7179	NYSE	BCV	Fri, Oct 11, 2019	23.46	23.48	23.00	23.00
7178	NYSE	BCV	Thu, Oct 10, 2019	23.14	23.24	22.81	23.06
7177	NYSE	BCV	Wed, Oct 9, 2019	22.89	23.09	22.75	23.07
7176	NYSE	BCV	Tue, Oct 8, 2019	22.43	22.78	22.43	22.73
7175	NYSE	BCV	Mon, Oct 7, 2019	22.85	22.98	22.60	22.60
7174	NYSE	BCV	Fri, Oct 4, 2019	22.90	22.98	22.54	22.75
7173	NYSE	BCV	Thu, Oct 3, 2019	22.85	22.99	22.36	22.75
7172	NYSE	BCV	Wed, Oct 2, 2019	23.28	23.28	22.90	23.00
7171	NYSE	BCV	Tue, Oct 1, 2019	23.60	23.75	23.29	23.36
7170	NYSE	BCV	Mon, Sep 30, 2019	23.47	23.69	23.44	23.64
7169	NYSE	BCV	Fri, Sep 27, 2019	24.10	24.19	23.38	23.71
7168	NYSE	BCV	Thu, Sep 26, 2019	24.28	24.31	24.00	24.10
7167	NYSE	BCV	Wed, Sep 25, 2019	24.55	24.55	24.10	24.31
7166	NYSE	BCV	Tue, Sep 24, 2019	24.99	24.99	24.31	24.55
7165	NYSE	BCV	Mon, Sep 23, 2019	24.55	24.76	24.45	24.69
7164	NYSE	BCV	Fri, Sep 20, 2019	24.77	24.77	24.25	24.66
7163	NYSE	BCV	Thu, Sep 19, 2019	24.40	24.60	23.97	24.44
7162	NYSE	BCV	Wed, Sep 18, 2019	24.30	24.52	24.02	24.02
7161	NYSE	BCV	Tue, Sep 17, 2019	24.68	24.68	24.30	24.50
7160	NYSE	BCV	Mon, Sep 16, 2019	24.25	24.53	24.25	24.48
7159	NYSE	BCV	Fri, Sep 13, 2019	25.00	25.00	24.34	24.47
7158	NYSE	BCV	Thu, Sep 12, 2019	24.49	25.24	24.13	24.61
7157	NYSE	BCV	Wed, Sep 11, 2019	24.25	24.30	24.10	24.25
7156	NYSE	BCV	Tue, Sep 10, 2019	25.00	25.00	24.01	24.25
7155	NYSE	BCV	Mon, Sep 9, 2019	23.99	24.29	23.84	24.07
7154	NYSE	BCV	Fri, Sep 6, 2019	23.67	23.95	23.50	23.86
7153	NYSE	BCV	Thu, Sep 5, 2019	23.53	23.74	23.13	23.59
7152	NYSE	BCV	Wed, Sep 4, 2019	23.32	23.77	23.09	23.56
7151	NYSE	BCV	Tue, Sep 3, 2019	23.15	23.60	22.93	23.00
7150	NYSE	BCV	Fri, Aug 30, 2019	24.05	24.05	23.12	23.47
7149	NYSE	BCV	Thu, Aug 29, 2019	24.08	24.08	23.50	23.78
7148	NYSE	BCV	Wed, Aug 28, 2019	23.83	23.83	23.14	23.76
7147	NYSE	BCV	Tue, Aug 27, 2019	23.89	24.06	23.40	23.54
7146	NYSE	BCV	Mon, Aug 26, 2019	23.74	24.14	23.51	23.60
7145	NYSE	BCV	Fri, Aug 23, 2019	23.85	23.99	23.55	23.55
7144	NYSE	BCV	Thu, Aug 22, 2019	24.13	24.14	23.86	23.90
7143	NYSE	BCV	Wed, Aug 21, 2019	23.93	23.97	23.90	23.97
7142	NYSE	BCV	Tue, Aug 20, 2019	23.88	23.98	23.88	23.98
7141	NYSE	BCV	Mon, Aug 19, 2019	23.93	24.05	23.73	24.05
7140	NYSE	BCV	Fri, Aug 16, 2019	23.75	24.07	23.72	23.72
7139	NYSE	BCV	Thu, Aug 15, 2019	23.60	24.06	23.20	23.49
7138	NYSE	BCV	Wed, Aug 14, 2019	23.75	23.80	23.41	23.65
7137	NYSE	BCV	Tue, Aug 13, 2019	23.96	25.61	23.75	23.93
7136	NYSE	BCV	Mon, Aug 12, 2019	23.56	23.85	23.56	23.77
7135	NYSE	BCV	Fri, Aug 9, 2019	24.00	24.00	23.60	23.73
7134	NYSE	BCV	Thu, Aug 8, 2019	24.20	24.20	23.75	23.85
7133	NYSE	BCV	Wed, Aug 7, 2019	23.19	23.66	23.06	23.66
7132	NYSE	BCV	Tue, Aug 6, 2019	22.94	23.34	22.83	23.20
7131	NYSE	BCV	Mon, Aug 5, 2019	23.40	23.40	22.74	22.74
7130	NYSE	BCV	Fri, Aug 2, 2019	23.80	23.80	23.47	23.58
7129	NYSE	BCV	Thu, Aug 1, 2019	23.73	24.02	23.54	23.66
7128	NYSE	BCV	Wed, Jul 31, 2019	23.71	23.88	23.66	23.71
7127	NYSE	BCV	Tue, Jul 30, 2019	23.63	23.76	23.55	23.72
7126	NYSE	BCV	Mon, Jul 29, 2019	23.46	23.61	23.40	23.53
7125	NYSE	BCV	Fri, Jul 26, 2019	23.30	23.44	23.29	23.37
7124	NYSE	BCV	Thu, Jul 25, 2019	23.27	23.47	23.26	23.40
7123	NYSE	BCV	Wed, Jul 24, 2019	23.19	23.39	23.01	23.39
7122	NYSE	BCV	Tue, Jul 23, 2019	23.20	23.20	23.01	23.01
7121	NYSE	BCV	Mon, Jul 22, 2019	23.08	23.25	23.08	23.09
7120	NYSE	BCV	Fri, Jul 19, 2019	23.23	23.41	23.15	23.16
7119	NYSE	BCV	Thu, Jul 18, 2019	23.34	23.34	23.05	23.12
7118	NYSE	BCV	Wed, Jul 17, 2019	23.19	23.24	23.19	23.19
7117	NYSE	BCV	Tue, Jul 16, 2019	23.14	23.14	23.00	23.06
7116	NYSE	BCV	Mon, Jul 15, 2019	23.05	23.21	22.99	22.99
7115	NYSE	BCV	Fri, Jul 12, 2019	23.19	23.19	22.85	23.14
7114	NYSE	BCV	Thu, Jul 11, 2019	23.11	23.19	22.88	23.01
7113	NYSE	BCV	Wed, Jul 10, 2019	22.70	23.15	22.70	23.11
7112	NYSE	BCV	Tue, Jul 9, 2019	22.89	22.89	22.67	22.79
7111	NYSE	BCV	Mon, Jul 8, 2019	22.62	22.93	22.62	22.86
7110	NYSE	BCV	Fri, Jul 5, 2019	22.93	22.93	22.57	22.71
7109	NYSE	BCV	Wed, Jul 3, 2019	22.74	22.79	22.64	22.73
7108	NYSE	BCV	Tue, Jul 2, 2019	22.52	22.76	22.52	22.72
7107	NYSE	BCV	Mon, Jul 1, 2019	22.62	22.79	22.60	22.62
7106	NYSE	BCV	Fri, Jun 28, 2019	22.47	22.47	22.20	22.40
7105	NYSE	BCV	Thu, Jun 27, 2019	22.19	22.26	22.11	22.26
7104	NYSE	BCV	Wed, Jun 26, 2019	22.10	22.19	22.10	22.14
7103	NYSE	BCV	Tue, Jun 25, 2019	22.33	22.34	22.00	22.00
7102	NYSE	BCV	Mon, Jun 24, 2019	22.31	22.39	22.16	22.21
7101	NYSE	BCV	Fri, Jun 21, 2019	22.36	22.36	22.11	22.19
7100	NYSE	BCV	Thu, Jun 20, 2019	22.16	22.29	22.00	22.21
7099	NYSE	BCV	Wed, Jun 19, 2019	21.80	21.98	21.74	21.98
7098	NYSE	BCV	Tue, Jun 18, 2019	21.38	21.80	21.38	21.68
7097	NYSE	BCV	Mon, Jun 17, 2019	21.33	21.62	21.33	21.52
7096	NYSE	BCV	Fri, Jun 14, 2019	21.61	21.62	21.52	21.53
7095	NYSE	BCV	Thu, Jun 13, 2019	21.74	21.84	21.50	21.62
7094	NYSE	BCV	Wed, Jun 12, 2019	21.87	21.95	21.71	21.59
7093	NYSE	BCV	Tue, Jun 11, 2019	21.93	21.93	21.65	21.75
7092	NYSE	BCV	Mon, Jun 10, 2019	21.65	21.71	21.46	21.71
7091	NYSE	BCV	Fri, Jun 7, 2019	21.19	21.49	21.19	21.49
7090	NYSE	BCV	Thu, Jun 6, 2019	21.26	21.32	21.03	21.27
7089	NYSE	BCV	Wed, Jun 5, 2019	21.01	21.16	20.91	21.13
7088	NYSE	BCV	Tue, Jun 4, 2019	20.77	21.00	20.68	20.97
7087	NYSE	BCV	Mon, Jun 3, 2019	21.01	21.01	20.63	20.66
7086	NYSE	BCV	Fri, May 31, 2019	20.81	20.91	20.72	20.89
7085	NYSE	BCV	Thu, May 30, 2019	20.99	20.99	20.85	20.94
7084	NYSE	BCV	Wed, May 29, 2019	20.91	20.98	20.81	20.85
7083	NYSE	BCV	Tue, May 28, 2019	21.07	21.27	21.01	21.01
7082	NYSE	BCV	Fri, May 24, 2019	21.05	21.31	21.02	21.07
7081	NYSE	BCV	Thu, May 23, 2019	21.32	21.32	21.00	21.07
7080	NYSE	BCV	Wed, May 22, 2019	21.46	21.46	21.23	21.30
7079	NYSE	BCV	Tue, May 21, 2019	21.49	21.57	21.31	21.33
7078	NYSE	BCV	Mon, May 20, 2019	21.58	21.59	21.31	21.31
7077	NYSE	BCV	Fri, May 17, 2019	21.86	21.86	21.59	21.59
7076	NYSE	BCV	Thu, May 16, 2019	21.59	21.86	21.38	21.82
7075	NYSE	BCV	Wed, May 15, 2019	21.52	21.54	21.38	21.54
7074	NYSE	BCV	Tue, May 14, 2019	21.21	21.52	21.21	21.45
7073	NYSE	BCV	Mon, May 13, 2019	21.43	21.52	21.13	21.13
7072	NYSE	BCV	Fri, May 10, 2019	21.74	21.74	21.55	21.59
7071	NYSE	BCV	Thu, May 9, 2019	21.65	21.69	21.39	21.69
7070	NYSE	BCV	Wed, May 8, 2019	21.69	21.69	21.64	21.69
7069	NYSE	BCV	Tue, May 7, 2019	21.84	21.84	21.64	21.67
7068	NYSE	BCV	Mon, May 6, 2019	21.73	21.86	21.63	21.79
7067	NYSE	BCV	Fri, May 3, 2019	21.80	21.82	21.80	21.82
7066	NYSE	BCV	Thu, May 2, 2019	21.79	21.79	21.63	21.73
7065	NYSE	BCV	Wed, May 1, 2019	21.77	21.77	21.65	21.69
7064	NYSE	BCV	Tue, Apr 30, 2019	21.59	21.67	21.57	21.67
7063	NYSE	BCV	Mon, Apr 29, 2019	21.62	21.62	21.48	21.48
7062	NYSE	BCV	Fri, Apr 26, 2019	21.55	21.56	21.45	21.45
7061	NYSE	BCV	Thu, Apr 25, 2019	21.51	21.59	21.31	21.44
7060	NYSE	BCV	Wed, Apr 24, 2019	21.57	21.60	21.40	21.40
7059	NYSE	BCV	Tue, Apr 23, 2019	21.33	21.47	21.17	21.40
7058	NYSE	BCV	Mon, Apr 22, 2019	21.38	21.42	21.16	21.22
7057	NYSE	BCV	Thu, Apr 18, 2019	21.41	21.61	21.32	21.38
7056	NYSE	BCV	Wed, Apr 17, 2019	21.68	21.68	21.45	21.46
7055	NYSE	BCV	Tue, Apr 16, 2019	21.52	21.78	21.51	21.63
7054	NYSE	BCV	Mon, Apr 15, 2019	21.51	21.57	21.26	21.35
7053	NYSE	BCV	Fri, Apr 12, 2019	21.27	21.50	21.27	21.34
7052	NYSE	BCV	Thu, Apr 11, 2019	21.41	21.65	20.99	21.33
7051	NYSE	BCV	Wed, Apr 10, 2019	21.30	21.64	21.30	21.30
7050	NYSE	BCV	Tue, Apr 9, 2019	21.58	21.64	21.33	21.35
7049	NYSE	BCV	Mon, Apr 8, 2019	21.78	21.79	21.62	21.73
7048	NYSE	BCV	Fri, Apr 5, 2019	21.55	21.78	21.33	21.74
7047	NYSE	BCV	Thu, Apr 4, 2019	21.45	21.68	21.31	21.68
7046	NYSE	BCV	Wed, Apr 3, 2019	21.39	21.69	21.25	21.61
7045	NYSE	BCV	Tue, Apr 2, 2019	21.35	21.49	21.22	21.49
7044	NYSE	BCV	Mon, Apr 1, 2019	21.56	21.61	21.40	21.50
7043	NYSE	BCV	Fri, Mar 29, 2019	21.25	21.39	21.00	21.38
7042	NYSE	BCV	Thu, Mar 28, 2019	21.12	21.20	21.04	21.15
7041	NYSE	BCV	Wed, Mar 27, 2019	21.15	21.16	20.91	21.07
7040	NYSE	BCV	Tue, Mar 26, 2019	21.07	21.25	21.03	21.15
7039	NYSE	BCV	Mon, Mar 25, 2019	21.19	21.19	21.00	21.03
7038	NYSE	BCV	Fri, Mar 22, 2019	21.53	21.53	20.84	21.13
7037	NYSE	BCV	Thu, Mar 21, 2019	21.27	21.40	21.18	21.40
7036	NYSE	BCV	Wed, Mar 20, 2019	21.07	21.19	21.05	21.19
7035	NYSE	BCV	Tue, Mar 19, 2019	21.02	21.08	20.97	20.97
7034	NYSE	BCV	Mon, Mar 18, 2019	21.00	21.01	20.89	20.94
7033	NYSE	BCV	Fri, Mar 15, 2019	21.18	21.19	20.95	20.95
7032	NYSE	BCV	Thu, Mar 14, 2019	21.00	21.16	20.99	21.07
7031	NYSE	BCV	Wed, Mar 13, 2019	21.07	21.24	21.07	20.85
7030	NYSE	BCV	Tue, Mar 12, 2019	21.17	21.17	20.85	20.89
7029	NYSE	BCV	Mon, Mar 11, 2019	20.98	21.07	20.65	21.07
7028	NYSE	BCV	Fri, Mar 8, 2019	20.57	20.57	20.34	20.43
7027	NYSE	BCV	Thu, Mar 7, 2019	20.61	20.63	20.22	20.63
7026	NYSE	BCV	Wed, Mar 6, 2019	21.12	21.12	20.65	20.68
7025	NYSE	BCV	Tue, Mar 5, 2019	21.35	21.35	20.88	20.95
7024	NYSE	BCV	Mon, Mar 4, 2019	21.35	21.35	20.87	21.23
7023	NYSE	BCV	Fri, Mar 1, 2019	21.35	21.35	21.10	21.27
7022	NYSE	BCV	Thu, Feb 28, 2019	21.43	21.43	21.06	21.22
7021	NYSE	BCV	Wed, Feb 27, 2019	21.54	21.54	20.95	21.35
7020	NYSE	BCV	Tue, Feb 26, 2019	21.48	21.48	21.06	21.37
7019	NYSE	BCV	Mon, Feb 25, 2019	21.36	21.54	21.27	21.32
7018	NYSE	BCV	Fri, Feb 22, 2019	21.56	21.56	21.20	21.34
7017	NYSE	BCV	Thu, Feb 21, 2019	21.69	21.69	21.22	21.30
7016	NYSE	BCV	Wed, Feb 20, 2019	21.68	21.68	21.35	21.67
7015	NYSE	BCV	Tue, Feb 19, 2019	21.50	21.53	21.19	21.24
7014	NYSE	BCV	Fri, Feb 15, 2019	21.60	21.65	21.39	21.48
7013	NYSE	BCV	Thu, Feb 14, 2019	21.49	21.65	21.38	21.38
7012	NYSE	BCV	Wed, Feb 13, 2019	21.42	21.49	21.30	21.49
7011	NYSE	BCV	Tue, Feb 12, 2019	21.39	22.31	21.14	21.15
7010	NYSE	BCV	Mon, Feb 11, 2019	21.40	21.40	21.11	21.34
7009	NYSE	BCV	Fri, Feb 8, 2019	21.19	21.33	21.06	21.09
7008	NYSE	BCV	Thu, Feb 7, 2019	21.02	21.33	21.02	21.21
7007	NYSE	BCV	Wed, Feb 6, 2019	21.13	21.32	21.00	21.31
7006	NYSE	BCV	Tue, Feb 5, 2019	20.72	21.20	20.72	20.95
7005	NYSE	BCV	Mon, Feb 4, 2019	20.83	20.89	20.68	20.68
7004	NYSE	BCV	Fri, Feb 1, 2019	21.21	21.49	20.36	20.71
7003	NYSE	BCV	Thu, Jan 31, 2019	20.97	20.98	20.78	20.98
7002	NYSE	BCV	Wed, Jan 30, 2019	20.79	20.97	20.77	20.84
7001	NYSE	BCV	Tue, Jan 29, 2019	20.55	20.76	20.37	20.70
7000	NYSE	BCV	Mon, Jan 28, 2019	20.49	20.64	20.24	20.54
6999	NYSE	BCV	Fri, Jan 25, 2019	20.48	20.56	20.32	20.49
6998	NYSE	BCV	Thu, Jan 24, 2019	20.27	20.45	20.25	20.36
6997	NYSE	BCV	Wed, Jan 23, 2019	20.18	20.23	19.91	20.23
6996	NYSE	BCV	Tue, Jan 22, 2019	20.09	20.15	19.81	19.91
6995	NYSE	BCV	Fri, Jan 18, 2019	19.99	20.25	19.99	20.20
6994	NYSE	BCV	Thu, Jan 17, 2019	19.85	19.99	19.85	19.97
6993	NYSE	BCV	Wed, Jan 16, 2019	19.91	19.91	19.66	19.75
6992	NYSE	BCV	Tue, Jan 15, 2019	19.85	19.85	19.65	19.74
6991	NYSE	BCV	Mon, Jan 14, 2019	19.70	19.91	19.49	19.57
6990	NYSE	BCV	Fri, Jan 11, 2019	19.69	19.69	19.51	19.69
6989	NYSE	BCV	Thu, Jan 10, 2019	19.50	19.60	19.35	19.60
6988	NYSE	BCV	Wed, Jan 9, 2019	19.45	19.78	19.29	19.44
6987	NYSE	BCV	Tue, Jan 8, 2019	19.47	19.50	19.12	19.44
6986	NYSE	BCV	Mon, Jan 7, 2019	18.71	19.14	18.71	19.13
6985	NYSE	BCV	Fri, Jan 4, 2019	18.79	18.94	18.47	18.83
6984	NYSE	BCV	Thu, Jan 3, 2019	18.82	18.82	18.35	18.57
6983	NYSE	BCV	Wed, Jan 2, 2019	18.25	18.85	18.25	18.83
6982	NYSE	BCV	Mon, Dec 31, 2018	18.47	18.82	18.33	18.63
6981	NYSE	BCV	Fri, Dec 28, 2018	18.03	18.50	18.03	18.23
6980	NYSE	BCV	Thu, Dec 27, 2018	17.76	18.24	17.73	18.24
6979	NYSE	BCV	Wed, Dec 26, 2018	17.35	17.99	17.35	17.85
6978	NYSE	BCV	Mon, Dec 24, 2018	17.82	18.04	17.32	17.32
6977	NYSE	BCV	Fri, Dec 21, 2018	17.78	18.07	17.57	17.57
6976	NYSE	BCV	Thu, Dec 20, 2018	18.25	18.40	17.30	17.84
6975	NYSE	BCV	Wed, Dec 19, 2018	18.79	18.80	18.28	18.28
6974	NYSE	BCV	Tue, Dec 18, 2018	18.70	18.79	18.40	18.40
6973	NYSE	BCV	Mon, Dec 17, 2018	18.95	18.98	18.50	18.70
6972	NYSE	BCV	Fri, Dec 14, 2018	19.08	19.14	18.98	19.14
6971	NYSE	BCV	Thu, Dec 13, 2018	19.47	19.47	19.05	19.05
6970	NYSE	BCV	Wed, Dec 12, 2018	19.24	19.39	19.10	19.33
6969	NYSE	BCV	Tue, Dec 11, 2018	19.19	19.19	19.05	19.05
6968	NYSE	BCV	Mon, Dec 10, 2018	19.37	19.37	18.98	19.18
6967	NYSE	BCV	Fri, Dec 7, 2018	19.33	19.48	18.93	19.00
6966	NYSE	BCV	Thu, Dec 6, 2018	18.96	19.47	18.84	19.47
6965	NYSE	BCV	Tue, Dec 4, 2018	19.76	19.90	19.26	19.39
6964	NYSE	BCV	Mon, Dec 3, 2018	19.80	19.97	19.75	19.96
6963	NYSE	BCV	Fri, Nov 30, 2018	19.53	19.69	19.53	19.69
6962	NYSE	BCV	Thu, Nov 29, 2018	19.55	19.64	19.55	19.64
6961	NYSE	BCV	Wed, Nov 28, 2018	19.35	19.64	19.35	19.55
6960	NYSE	BCV	Tue, Nov 27, 2018	19.31	19.53	19.30	19.42
6959	NYSE	BCV	Mon, Nov 26, 2018	20.08	20.08	19.18	19.50
6958	NYSE	BCV	Fri, Nov 23, 2018	21.21	21.32	20.97	21.27
6957	NYSE	BCV	Wed, Nov 21, 2018	21.03	21.18	20.61	21.09
6956	NYSE	BCV	Tue, Nov 20, 2018	20.61	20.89	20.52	20.56
6955	NYSE	BCV	Mon, Nov 19, 2018	21.11	21.18	20.75	20.75
6954	NYSE	BCV	Fri, Nov 16, 2018	20.96	21.10	20.76	20.96
6953	NYSE	BCV	Thu, Nov 15, 2018	20.85	21.02	20.85	20.90
6952	NYSE	BCV	Wed, Nov 14, 2018	21.01	21.17	20.86	20.86
6951	NYSE	BCV	Tue, Nov 13, 2018	21.40	21.40	20.92	21.01
6950	NYSE	BCV	Mon, Nov 12, 2018	21.52	21.52	21.03	21.28
6949	NYSE	BCV	Fri, Nov 9, 2018	21.61	21.61	21.30	21.33
6948	NYSE	BCV	Thu, Nov 8, 2018	21.62	21.62	21.35	21.35
6947	NYSE	BCV	Wed, Nov 7, 2018	20.95	21.36	20.95	21.27
6946	NYSE	BCV	Tue, Nov 6, 2018	20.85	20.95	20.76	20.85
6945	NYSE	BCV	Mon, Nov 5, 2018	20.68	20.93	20.68	20.86
6944	NYSE	BCV	Fri, Nov 2, 2018	20.68	20.95	20.68	20.75
6943	NYSE	BCV	Thu, Nov 1, 2018	20.46	20.74	20.46	20.70
6942	NYSE	BCV	Wed, Oct 31, 2018	20.25	20.50	20.24	20.41
6941	NYSE	BCV	Tue, Oct 30, 2018	19.98	20.16	19.98	20.07
6940	NYSE	BCV	Mon, Oct 29, 2018	20.30	20.45	19.99	19.99
6939	NYSE	BCV	Fri, Oct 26, 2018	20.31	20.49	19.88	20.12
6938	NYSE	BCV	Thu, Oct 25, 2018	20.59	20.77	20.53	20.57
6937	NYSE	BCV	Wed, Oct 24, 2018	21.04	21.04	20.55	20.66
6936	NYSE	BCV	Tue, Oct 23, 2018	21.24	21.24	20.80	20.94
6935	NYSE	BCV	Mon, Oct 22, 2018	21.74	21.74	21.25	21.25
6934	NYSE	BCV	Fri, Oct 19, 2018	21.80	21.86	21.04	21.86
6933	NYSE	BCV	Thu, Oct 18, 2018	21.80	21.80	21.32	21.50
6932	NYSE	BCV	Wed, Oct 17, 2018	21.77	21.77	21.41	21.53
6931	NYSE	BCV	Tue, Oct 16, 2018	21.54	21.66	21.24	21.66
6930	NYSE	BCV	Mon, Oct 15, 2018	21.03	21.32	20.96	21.21
6929	NYSE	BCV	Fri, Oct 12, 2018	20.81	21.12	20.68	20.86
6928	NYSE	BCV	Thu, Oct 11, 2018	20.84	20.97	20.62	20.62
6927	NYSE	BCV	Wed, Oct 10, 2018	21.49	21.63	21.02	21.02
6926	NYSE	BCV	Tue, Oct 9, 2018	21.52	21.73	21.52	21.70
6925	NYSE	BCV	Mon, Oct 8, 2018	21.86	21.95	21.70	21.75
6924	NYSE	BCV	Fri, Oct 5, 2018	21.95	22.04	21.86	21.86
6923	NYSE	BCV	Thu, Oct 4, 2018	22.37	22.39	21.87	22.11
6922	NYSE	BCV	Wed, Oct 3, 2018	22.63	22.66	22.51	22.52
6921	NYSE	BCV	Tue, Oct 2, 2018	22.77	22.81	22.64	22.70
6920	NYSE	BCV	Mon, Oct 1, 2018	22.86	22.88	22.81	22.83
6919	NYSE	BCV	Fri, Sep 28, 2018	22.92	22.92	22.78	22.90
6918	NYSE	BCV	Thu, Sep 27, 2018	22.89	22.89	22.78	22.86
6917	NYSE	BCV	Wed, Sep 26, 2018	22.62	22.95	22.62	22.95
6916	NYSE	BCV	Tue, Sep 25, 2018	22.78	22.79	22.65	22.65
6915	NYSE	BCV	Mon, Sep 24, 2018	22.86	22.86	22.60	22.64
6914	NYSE	BCV	Fri, Sep 21, 2018	22.94	22.94	22.61	22.75
6913	NYSE	BCV	Thu, Sep 20, 2018	22.61	22.83	22.61	22.79
6912	NYSE	BCV	Wed, Sep 19, 2018	22.62	22.63	22.57	22.60
6911	NYSE	BCV	Tue, Sep 18, 2018	22.82	22.82	22.58	22.62
6910	NYSE	BCV	Mon, Sep 17, 2018	22.80	22.82	22.61	22.61
6909	NYSE	BCV	Fri, Sep 14, 2018	22.91	22.91	22.79	22.83
6908	NYSE	BCV	Thu, Sep 13, 2018	22.61	22.89	22.61	22.76
6907	NYSE	BCV	Wed, Sep 12, 2018	23.00	23.00	22.88	22.74
6906	NYSE	BCV	Tue, Sep 11, 2018	22.92	23.01	22.88	22.96
6905	NYSE	BCV	Mon, Sep 10, 2018	22.60	22.98	22.60	22.89
6904	NYSE	BCV	Fri, Sep 7, 2018	22.69	22.95	22.61	22.67
6903	NYSE	BCV	Thu, Sep 6, 2018	22.93	22.97	22.76	22.97
6902	NYSE	BCV	Wed, Sep 5, 2018	22.93	23.05	22.85	22.87
6901	NYSE	BCV	Tue, Sep 4, 2018	22.94	22.95	22.77	22.88
6900	NYSE	BCV	Fri, Aug 31, 2018	22.66	22.79	22.64	22.79
6899	NYSE	BCV	Thu, Aug 30, 2018	22.61	22.75	22.61	22.71
6898	NYSE	BCV	Wed, Aug 29, 2018	22.60	22.83	22.60	22.67
6897	NYSE	BCV	Tue, Aug 28, 2018	22.43	22.60	22.43	22.60
6896	NYSE	BCV	Mon, Aug 27, 2018	22.47	22.60	22.47	22.58
6895	NYSE	BCV	Fri, Aug 24, 2018	22.29	22.59	22.29	22.47
6894	NYSE	BCV	Thu, Aug 23, 2018	22.32	22.50	22.32	22.49
6893	NYSE	BCV	Wed, Aug 22, 2018	22.49	22.50	22.39	22.40
6892	NYSE	BCV	Tue, Aug 21, 2018	22.49	22.50	22.37	22.37
6891	NYSE	BCV	Mon, Aug 20, 2018	22.40	22.40	22.30	22.40
6890	NYSE	BCV	Fri, Aug 17, 2018	22.31	22.40	22.22	22.40
6889	NYSE	BCV	Thu, Aug 16, 2018	22.21	22.29	22.21	22.27
6888	NYSE	BCV	Wed, Aug 15, 2018	22.28	22.28	22.22	22.23
6887	NYSE	BCV	Tue, Aug 14, 2018	22.36	22.36	22.26	22.31
6886	NYSE	BCV	Mon, Aug 13, 2018	22.38	22.38	22.34	22.35
6885	NYSE	BCV	Fri, Aug 10, 2018	22.35	22.36	22.26	22.35
6884	NYSE	BCV	Thu, Aug 9, 2018	22.31	22.35	22.29	22.34
6883	NYSE	BCV	Wed, Aug 8, 2018	22.12	22.30	22.12	22.30
6882	NYSE	BCV	Tue, Aug 7, 2018	22.06	22.22	22.06	22.19
6881	NYSE	BCV	Mon, Aug 6, 2018	22.13	22.17	22.13	22.17
6880	NYSE	BCV	Fri, Aug 3, 2018	22.24	22.24	22.11	22.15
6879	NYSE	BCV	Thu, Aug 2, 2018	22.10	22.12	21.99	22.10
6878	NYSE	BCV	Wed, Aug 1, 2018	22.28	22.28	21.97	22.01
6877	NYSE	BCV	Tue, Jul 31, 2018	22.21	22.21	22.03	22.06
6876	NYSE	BCV	Mon, Jul 30, 2018	22.17	22.33	22.03	22.03
6875	NYSE	BCV	Fri, Jul 27, 2018	22.34	22.34	22.24	22.28
6874	NYSE	BCV	Thu, Jul 26, 2018	22.30	22.36	22.28	22.34
6873	NYSE	BCV	Wed, Jul 25, 2018	22.36	22.36	22.31	22.33
6872	NYSE	BCV	Tue, Jul 24, 2018	22.39	22.43	22.33	22.36
6871	NYSE	BCV	Mon, Jul 23, 2018	22.35	22.35	22.26	22.31
6870	NYSE	BCV	Fri, Jul 20, 2018	22.16	22.28	22.16	22.26
6869	NYSE	BCV	Thu, Jul 19, 2018	22.36	22.36	22.22	22.32
6868	NYSE	BCV	Wed, Jul 18, 2018	22.35	22.35	22.29	22.33
6867	NYSE	BCV	Tue, Jul 17, 2018	22.21	22.29	22.21	22.24
6866	NYSE	BCV	Mon, Jul 16, 2018	22.39	22.39	22.21	22.21
6865	NYSE	BCV	Fri, Jul 13, 2018	22.30	22.31	22.20	22.30
6864	NYSE	BCV	Thu, Jul 12, 2018	22.29	22.29	22.13	22.25
6863	NYSE	BCV	Wed, Jul 11, 2018	22.27	22.27	22.04	22.06
6862	NYSE	BCV	Tue, Jul 10, 2018	22.28	22.38	22.14	22.19
6861	NYSE	BCV	Mon, Jul 9, 2018	22.26	22.40	22.08	22.35
6860	NYSE	BCV	Fri, Jul 6, 2018	22.11	22.19	21.99	22.00
6859	NYSE	BCV	Thu, Jul 5, 2018	21.85	22.10	21.83	22.10
6858	NYSE	BCV	Tue, Jul 3, 2018	22.00	22.00	21.73	21.73
6857	NYSE	BCV	Mon, Jul 2, 2018	21.96	21.99	21.81	21.83
6856	NYSE	BCV	Fri, Jun 29, 2018	21.96	21.96	21.69	21.88
6855	NYSE	BCV	Thu, Jun 28, 2018	21.76	21.99	21.68	21.99
6854	NYSE	BCV	Wed, Jun 27, 2018	21.98	22.25	21.76	21.76
6853	NYSE	BCV	Tue, Jun 26, 2018	21.83	22.02	21.83	21.98
6852	NYSE	BCV	Mon, Jun 25, 2018	22.09	22.25	21.76	22.14
6851	NYSE	BCV	Fri, Jun 22, 2018	22.30	22.30	22.08	22.10
6850	NYSE	BCV	Thu, Jun 21, 2018	22.30	22.30	22.12	22.12
6849	NYSE	BCV	Wed, Jun 20, 2018	22.21	22.21	22.02	22.21
6848	NYSE	BCV	Tue, Jun 19, 2018	21.99	22.05	21.97	22.05
6847	NYSE	BCV	Mon, Jun 18, 2018	21.99	22.08	21.97	22.03
6846	NYSE	BCV	Fri, Jun 15, 2018	22.29	22.29	22.00	22.03
6845	NYSE	BCV	Thu, Jun 14, 2018	22.29	22.29	22.10	22.21
6844	NYSE	BCV	Wed, Jun 13, 2018	22.40	22.50	22.30	22.05
6843	NYSE	BCV	Tue, Jun 12, 2018	22.26	22.32	22.24	22.27
6842	NYSE	BCV	Mon, Jun 11, 2018	22.21	22.28	22.11	22.15
6841	NYSE	BCV	Fri, Jun 8, 2018	22.13	22.17	21.98	22.11
6840	NYSE	BCV	Thu, Jun 7, 2018	22.39	22.39	22.05	22.05
6839	NYSE	BCV	Wed, Jun 6, 2018	21.99	22.25	21.99	22.25
6838	NYSE	BCV	Tue, Jun 5, 2018	22.00	22.05	22.00	22.02
6837	NYSE	BCV	Mon, Jun 4, 2018	21.72	22.09	21.72	21.97
6836	NYSE	BCV	Fri, Jun 1, 2018	21.85	21.99	21.78	21.91
6835	NYSE	BCV	Thu, May 31, 2018	21.78	21.79	21.71	21.79
6834	NYSE	BCV	Wed, May 30, 2018	21.70	21.84	21.70	21.70
6833	NYSE	BCV	Tue, May 29, 2018	21.76	21.87	21.58	21.74
6832	NYSE	BCV	Fri, May 25, 2018	21.81	21.81	21.75	21.79
6831	NYSE	BCV	Thu, May 24, 2018	21.79	21.88	21.66	21.77
6830	NYSE	BCV	Wed, May 23, 2018	21.77	21.77	21.65	21.70
6829	NYSE	BCV	Tue, May 22, 2018	21.74	21.82	21.74	21.75
6828	NYSE	BCV	Mon, May 21, 2018	21.67	22.05	21.65	21.71
6827	NYSE	BCV	Fri, May 18, 2018	21.42	21.61	21.42	21.57
6826	NYSE	BCV	Thu, May 17, 2018	21.43	21.64	21.43	21.53
6825	NYSE	BCV	Wed, May 16, 2018	21.65	21.69	21.55	21.60
6824	NYSE	BCV	Tue, May 15, 2018	21.78	21.83	21.53	21.53
6823	NYSE	BCV	Mon, May 14, 2018	21.70	21.96	21.67	21.68
6822	NYSE	BCV	Fri, May 11, 2018	21.67	21.74	21.67	21.70
6821	NYSE	BCV	Thu, May 10, 2018	21.60	21.84	21.60	21.75
6820	NYSE	BCV	Wed, May 9, 2018	21.63	21.73	21.54	21.59
6819	NYSE	BCV	Tue, May 8, 2018	21.54	21.65	21.44	21.49
6818	NYSE	BCV	Mon, May 7, 2018	21.48	21.50	21.42	21.44
6817	NYSE	BCV	Fri, May 4, 2018	21.39	21.45	21.21	21.37
6816	NYSE	BCV	Thu, May 3, 2018	21.40	21.40	21.17	21.28
6815	NYSE	BCV	Wed, May 2, 2018	21.26	21.43	21.26	21.41
6814	NYSE	BCV	Tue, May 1, 2018	21.26	21.32	21.23	21.28
6813	NYSE	BCV	Mon, Apr 30, 2018	21.43	21.44	21.27	21.29
6812	NYSE	BCV	Fri, Apr 27, 2018	21.39	21.39	21.27	21.32
6811	NYSE	BCV	Thu, Apr 26, 2018	21.29	21.40	21.21	21.35
6810	NYSE	BCV	Wed, Apr 25, 2018	21.26	21.27	21.05	21.20
6809	NYSE	BCV	Tue, Apr 24, 2018	21.61	21.65	21.16	21.26
6808	NYSE	BCV	Mon, Apr 23, 2018	21.49	21.53	21.34	21.34
6807	NYSE	BCV	Fri, Apr 20, 2018	21.45	21.52	21.38	21.40
6806	NYSE	BCV	Thu, Apr 19, 2018	21.58	21.63	21.49	21.49
6805	NYSE	BCV	Wed, Apr 18, 2018	21.62	21.63	21.51	21.62
6804	NYSE	BCV	Tue, Apr 17, 2018	21.64	21.64	21.39	21.46
6803	NYSE	BCV	Mon, Apr 16, 2018	21.47	21.47	21.20	21.24
6802	NYSE	BCV	Fri, Apr 13, 2018	21.20	21.25	21.10	21.24
6801	NYSE	BCV	Thu, Apr 12, 2018	21.12	21.25	21.05	21.13
6800	NYSE	BCV	Wed, Apr 11, 2018	20.97	21.24	20.97	21.18
6799	NYSE	BCV	Tue, Apr 10, 2018	20.92	21.20	20.92	21.11
6798	NYSE	BCV	Mon, Apr 9, 2018	20.90	21.15	20.86	20.89
6797	NYSE	BCV	Fri, Apr 6, 2018	20.95	21.11	20.88	20.90
6796	NYSE	BCV	Thu, Apr 5, 2018	20.95	21.19	20.95	21.19
6795	NYSE	BCV	Wed, Apr 4, 2018	20.81	20.95	20.70	20.95
6794	NYSE	BCV	Tue, Apr 3, 2018	20.81	20.87	20.81	20.81
6793	NYSE	BCV	Mon, Apr 2, 2018	21.00	21.19	20.80	20.82
6792	NYSE	BCV	Thu, Mar 29, 2018	21.01	21.15	20.93	20.99
6791	NYSE	BCV	Wed, Mar 28, 2018	21.03	21.03	20.90	20.93
6790	NYSE	BCV	Tue, Mar 27, 2018	21.35	21.35	21.02	21.10
6789	NYSE	BCV	Mon, Mar 26, 2018	21.14	21.31	21.03	21.29
6788	NYSE	BCV	Fri, Mar 23, 2018	21.26	21.48	20.90	20.91
6787	NYSE	BCV	Thu, Mar 22, 2018	22.16	22.16	21.25	21.38
6786	NYSE	BCV	Wed, Mar 21, 2018	22.10	22.10	21.98	22.08
6785	NYSE	BCV	Tue, Mar 20, 2018	21.77	22.09	21.77	21.94
6784	NYSE	BCV	Mon, Mar 19, 2018	21.92	22.07	21.77	21.81
6783	NYSE	BCV	Fri, Mar 16, 2018	22.03	22.20	22.03	22.10
6782	NYSE	BCV	Thu, Mar 15, 2018	22.19	22.19	22.08	22.08
6781	NYSE	BCV	Wed, Mar 14, 2018	22.48	22.48	22.03	22.04
6780	NYSE	BCV	Tue, Mar 13, 2018	22.36	22.50	22.28	22.07
6779	NYSE	BCV	Mon, Mar 12, 2018	22.15	22.47	22.15	22.47
6778	NYSE	BCV	Fri, Mar 9, 2018	22.01	22.33	22.01	22.28
6777	NYSE	BCV	Thu, Mar 8, 2018	21.83	22.09	21.83	21.97
6776	NYSE	BCV	Wed, Mar 7, 2018	21.62	21.85	21.58	21.85
6775	NYSE	BCV	Tue, Mar 6, 2018	21.50	21.65	21.50	21.63
6774	NYSE	BCV	Mon, Mar 5, 2018	21.16	21.45	21.16	21.45
6773	NYSE	BCV	Fri, Mar 2, 2018	21.21	21.37	21.15	21.33
6772	NYSE	BCV	Thu, Mar 1, 2018	21.38	21.42	21.22	21.29
6771	NYSE	BCV	Wed, Feb 28, 2018	21.56	21.62	21.40	21.40
6770	NYSE	BCV	Tue, Feb 27, 2018	21.66	21.68	21.57	21.57
6769	NYSE	BCV	Mon, Feb 26, 2018	21.58	21.60	21.48	21.59
6768	NYSE	BCV	Fri, Feb 23, 2018	21.29	21.44	21.29	21.39
6767	NYSE	BCV	Thu, Feb 22, 2018	21.43	21.53	21.17	21.30
6766	NYSE	BCV	Wed, Feb 21, 2018	21.56	21.57	21.42	21.45
6765	NYSE	BCV	Tue, Feb 20, 2018	21.40	21.57	21.39	21.57
6764	NYSE	BCV	Fri, Feb 16, 2018	21.41	21.55	21.25	21.40
6763	NYSE	BCV	Thu, Feb 15, 2018	21.23	21.42	21.15	21.35
6762	NYSE	BCV	Wed, Feb 14, 2018	21.01	21.22	21.01	21.22
6761	NYSE	BCV	Tue, Feb 13, 2018	21.00	21.07	20.82	21.06
6760	NYSE	BCV	Mon, Feb 12, 2018	20.68	21.00	20.68	20.95
6759	NYSE	BCV	Fri, Feb 9, 2018	20.49	20.75	20.40	20.67
6758	NYSE	BCV	Thu, Feb 8, 2018	20.70	20.85	20.50	20.62
6757	NYSE	BCV	Wed, Feb 7, 2018	20.44	20.99	20.22	20.79
6756	NYSE	BCV	Tue, Feb 6, 2018	20.00	20.83	19.66	20.76
6755	NYSE	BCV	Mon, Feb 5, 2018	21.25	21.36	20.50	20.79
6754	NYSE	BCV	Fri, Feb 2, 2018	21.76	21.84	21.44	21.45
6753	NYSE	BCV	Thu, Feb 1, 2018	22.82	22.82	21.81	22.02
6752	NYSE	BCV	Wed, Jan 31, 2018	22.37	22.96	22.35	22.66
6751	NYSE	BCV	Tue, Jan 30, 2018	22.65	22.88	22.07	22.39
6750	NYSE	BCV	Mon, Jan 29, 2018	23.03	23.04	22.72	22.73
6749	NYSE	BCV	Fri, Jan 26, 2018	22.35	24.19	22.35	23.03
6748	NYSE	BCV	Thu, Jan 25, 2018	22.31	22.49	22.29	22.38
6747	NYSE	BCV	Wed, Jan 24, 2018	22.40	22.57	22.40	22.41
6746	NYSE	BCV	Tue, Jan 23, 2018	22.15	22.44	22.15	22.43
6745	NYSE	BCV	Mon, Jan 22, 2018	22.04	22.30	22.04	22.28
6744	NYSE	BCV	Fri, Jan 19, 2018	22.25	22.27	22.20	22.25
6743	NYSE	BCV	Thu, Jan 18, 2018	22.11	22.30	22.11	22.26
6742	NYSE	BCV	Wed, Jan 17, 2018	22.44	22.44	22.14	22.31
6741	NYSE	BCV	Tue, Jan 16, 2018	22.27	22.39	22.18	22.27
6740	NYSE	BCV	Fri, Jan 12, 2018	21.89	22.26	21.89	22.26
6739	NYSE	BCV	Thu, Jan 11, 2018	21.96	22.15	21.92	22.07
6738	NYSE	BCV	Wed, Jan 10, 2018	22.14	22.14	21.94	21.99
6737	NYSE	BCV	Tue, Jan 9, 2018	21.91	22.31	21.91	22.14
6736	NYSE	BCV	Mon, Jan 8, 2018	22.12	22.19	22.03	22.10
6735	NYSE	BCV	Fri, Jan 5, 2018	21.90	22.12	21.90	22.12
6734	NYSE	BCV	Thu, Jan 4, 2018	22.00	22.00	21.92	21.97
6733	NYSE	BCV	Wed, Jan 3, 2018	21.86	22.00	21.84	21.99
6732	NYSE	BCV	Tue, Jan 2, 2018	21.86	21.86	21.83	21.86
6731	NYSE	BCV	Fri, Dec 29, 2017	21.86	21.86	21.64	21.76
6730	NYSE	BCV	Thu, Dec 28, 2017	21.86	21.86	21.71	21.72
6729	NYSE	BCV	Wed, Dec 27, 2017	21.64	21.82	21.64	21.82
6728	NYSE	BCV	Tue, Dec 26, 2017	21.90	21.90	21.64	21.65
6727	NYSE	BCV	Fri, Dec 22, 2017	21.85	21.90	21.80	21.90
6726	NYSE	BCV	Thu, Dec 21, 2017	21.89	21.89	21.81	21.86
6725	NYSE	BCV	Wed, Dec 20, 2017	21.80	21.83	21.72	21.78
6724	NYSE	BCV	Tue, Dec 19, 2017	21.74	21.78	21.68	21.72
6723	NYSE	BCV	Mon, Dec 18, 2017	21.68	21.80	21.68	21.70
6722	NYSE	BCV	Fri, Dec 15, 2017	21.43	21.67	21.43	21.60
6721	NYSE	BCV	Thu, Dec 14, 2017	21.60	21.65	21.50	21.52
6720	NYSE	BCV	Wed, Dec 13, 2017	21.57	21.59	21.53	21.59
6719	NYSE	BCV	Tue, Dec 12, 2017	21.63	21.63	21.46	21.48
6718	NYSE	BCV	Mon, Dec 11, 2017	21.37	21.46	21.37	21.46
6717	NYSE	BCV	Fri, Dec 8, 2017	21.35	21.44	21.35	21.38
6716	NYSE	BCV	Thu, Dec 7, 2017	21.26	21.40	21.26	21.35
6715	NYSE	BCV	Wed, Dec 6, 2017	21.40	21.47	21.31	21.47
6714	NYSE	BCV	Tue, Dec 5, 2017	21.59	21.59	21.25	21.40
6713	NYSE	BCV	Mon, Dec 4, 2017	21.57	21.75	21.41	21.41
6712	NYSE	BCV	Fri, Dec 1, 2017	21.85	21.87	21.46	21.65
6711	NYSE	BCV	Thu, Nov 30, 2017	21.81	21.90	21.54	21.90
6710	NYSE	BCV	Wed, Nov 29, 2017	21.88	21.88	21.37	21.50
6709	NYSE	BCV	Tue, Nov 28, 2017	21.92	21.92	21.71	21.74
6708	NYSE	BCV	Mon, Nov 27, 2017	21.75	21.97	21.69	21.69
6707	NYSE	BCV	Fri, Nov 24, 2017	22.19	22.77	22.13	22.43
6706	NYSE	BCV	Wed, Nov 22, 2017	22.21	22.21	22.01	22.13
6705	NYSE	BCV	Tue, Nov 21, 2017	22.08	22.08	21.95	22.08
6704	NYSE	BCV	Mon, Nov 20, 2017	21.87	21.98	21.83	21.86
6703	NYSE	BCV	Fri, Nov 17, 2017	21.56	21.85	21.56	21.74
6702	NYSE	BCV	Thu, Nov 16, 2017	21.62	21.82	21.62	21.69
6701	NYSE	BCV	Wed, Nov 15, 2017	21.86	21.86	21.66	21.67
6700	NYSE	BCV	Tue, Nov 14, 2017	21.76	21.87	21.74	21.77
6699	NYSE	BCV	Mon, Nov 13, 2017	21.92	21.96	21.83	21.95
6698	NYSE	BCV	Fri, Nov 10, 2017	21.85	21.94	21.78	21.83
6697	NYSE	BCV	Thu, Nov 9, 2017	21.96	21.96	21.77	21.85
6696	NYSE	BCV	Wed, Nov 8, 2017	22.05	22.05	21.86	21.87
6695	NYSE	BCV	Tue, Nov 7, 2017	22.16	22.16	21.90	21.99
6694	NYSE	BCV	Mon, Nov 6, 2017	22.01	22.08	21.92	22.07
6693	NYSE	BCV	Fri, Nov 3, 2017	22.00	22.07	21.81	21.87
6692	NYSE	BCV	Thu, Nov 2, 2017	21.92	21.92	21.76	21.90
6691	NYSE	BCV	Wed, Nov 1, 2017	22.00	22.05	21.93	21.94
6690	NYSE	BCV	Tue, Oct 31, 2017	21.95	21.95	21.87	21.90
6689	NYSE	BCV	Mon, Oct 30, 2017	21.86	21.92	21.82	21.82
6688	NYSE	BCV	Fri, Oct 27, 2017	21.86	21.86	21.76	21.80
6687	NYSE	BCV	Thu, Oct 26, 2017	22.02	22.12	21.71	21.76
6686	NYSE	BCV	Wed, Oct 25, 2017	22.02	22.02	21.68	21.71
6685	NYSE	BCV	Tue, Oct 24, 2017	22.02	22.02	21.89	21.95
6684	NYSE	BCV	Mon, Oct 23, 2017	21.99	22.11	21.89	21.90
6683	NYSE	BCV	Fri, Oct 20, 2017	22.09	22.09	21.83	21.88
6682	NYSE	BCV	Thu, Oct 19, 2017	22.03	22.03	21.88	21.95
6681	NYSE	BCV	Wed, Oct 18, 2017	22.14	22.14	21.90	21.96
6680	NYSE	BCV	Tue, Oct 17, 2017	22.15	22.15	21.94	22.01
6679	NYSE	BCV	Mon, Oct 16, 2017	22.16	22.16	21.96	21.97
6678	NYSE	BCV	Fri, Oct 13, 2017	22.16	22.16	22.00	22.06
6677	NYSE	BCV	Thu, Oct 12, 2017	22.24	22.24	22.02	22.09
6676	NYSE	BCV	Wed, Oct 11, 2017	22.11	22.11	21.96	22.10
6675	NYSE	BCV	Tue, Oct 10, 2017	22.12	22.16	21.92	22.04
6674	NYSE	BCV	Mon, Oct 9, 2017	21.92	22.10	21.92	22.10
6673	NYSE	BCV	Fri, Oct 6, 2017	22.10	22.10	21.96	21.99
6672	NYSE	BCV	Thu, Oct 5, 2017	21.97	22.10	21.97	22.05
6671	NYSE	BCV	Wed, Oct 4, 2017	22.10	22.10	21.94	22.09
6670	NYSE	BCV	Tue, Oct 3, 2017	22.05	22.10	21.94	22.09
6669	NYSE	BCV	Mon, Oct 2, 2017	21.77	22.00	21.77	21.92
6668	NYSE	BCV	Fri, Sep 29, 2017	22.00	22.02	21.81	21.89
6667	NYSE	BCV	Thu, Sep 28, 2017	21.98	21.98	21.88	21.88
6666	NYSE	BCV	Wed, Sep 27, 2017	21.89	21.91	21.70	21.82
6665	NYSE	BCV	Tue, Sep 26, 2017	21.92	21.92	21.75	21.75
6664	NYSE	BCV	Mon, Sep 25, 2017	21.97	21.97	21.73	21.79
6663	NYSE	BCV	Fri, Sep 22, 2017	21.84	21.93	21.81	21.83
6662	NYSE	BCV	Thu, Sep 21, 2017	21.88	21.88	21.79	21.80
6661	NYSE	BCV	Wed, Sep 20, 2017	21.92	22.14	21.80	21.90
6660	NYSE	BCV	Tue, Sep 19, 2017	21.77	21.83	21.67	21.78
6659	NYSE	BCV	Mon, Sep 18, 2017	21.80	21.85	21.65	21.74
6658	NYSE	BCV	Fri, Sep 15, 2017	21.97	21.97	21.56	21.77
6657	NYSE	BCV	Thu, Sep 14, 2017	21.74	21.83	21.53	21.83
6656	NYSE	BCV	Wed, Sep 13, 2017	21.82	21.90	21.72	21.53
6655	NYSE	BCV	Tue, Sep 12, 2017	21.89	21.89	21.79	21.82
6654	NYSE	BCV	Mon, Sep 11, 2017	21.70	21.87	21.60	21.70
6653	NYSE	BCV	Fri, Sep 8, 2017	22.06	22.06	21.65	21.69
6652	NYSE	BCV	Thu, Sep 7, 2017	21.70	21.79	21.70	21.72
6651	NYSE	BCV	Wed, Sep 6, 2017	21.84	21.84	21.70	21.73
6650	NYSE	BCV	Tue, Sep 5, 2017	21.84	21.84	21.66	21.71
6649	NYSE	BCV	Fri, Sep 1, 2017	21.76	22.09	21.72	22.09
6648	NYSE	BCV	Thu, Aug 31, 2017	21.69	21.83	21.67	21.73
6647	NYSE	BCV	Wed, Aug 30, 2017	21.49	21.70	21.49	21.68
6646	NYSE	BCV	Tue, Aug 29, 2017	21.31	21.62	21.31	21.55
6645	NYSE	BCV	Mon, Aug 28, 2017	21.80	21.80	21.46	21.51
6644	NYSE	BCV	Fri, Aug 25, 2017	21.61	21.78	21.61	21.66
6643	NYSE	BCV	Thu, Aug 24, 2017	21.87	21.91	21.65	21.66
6642	NYSE	BCV	Wed, Aug 23, 2017	21.72	21.72	21.56	21.65
6641	NYSE	BCV	Tue, Aug 22, 2017	21.34	21.76	21.34	21.76
6640	NYSE	BCV	Mon, Aug 21, 2017	21.39	21.48	21.36	21.40
6639	NYSE	BCV	Fri, Aug 18, 2017	21.50	21.59	21.38	21.39
6638	NYSE	BCV	Thu, Aug 17, 2017	21.83	21.89	21.52	21.52
6637	NYSE	BCV	Wed, Aug 16, 2017	21.82	21.84	21.62	21.69
6636	NYSE	BCV	Tue, Aug 15, 2017	21.80	22.00	21.59	21.63
6635	NYSE	BCV	Mon, Aug 14, 2017	21.50	21.96	21.50	21.96
6634	NYSE	BCV	Fri, Aug 11, 2017	21.42	21.60	21.18	21.56
6633	NYSE	BCV	Thu, Aug 10, 2017	21.97	21.97	21.25	21.25
6632	NYSE	BCV	Wed, Aug 9, 2017	22.25	22.25	21.73	21.88
6631	NYSE	BCV	Tue, Aug 8, 2017	22.19	22.19	22.00	22.00
6630	NYSE	BCV	Mon, Aug 7, 2017	22.00	22.13	22.00	22.05
6629	NYSE	BCV	Fri, Aug 4, 2017	22.20	22.20	22.03	22.03
6628	NYSE	BCV	Thu, Aug 3, 2017	22.30	22.30	22.05	22.06
6627	NYSE	BCV	Wed, Aug 2, 2017	22.15	22.28	22.15	22.21
6626	NYSE	BCV	Tue, Aug 1, 2017	22.26	22.36	22.08	22.24
6625	NYSE	BCV	Mon, Jul 31, 2017	22.29	22.36	22.25	22.27
6624	NYSE	BCV	Fri, Jul 28, 2017	22.33	22.34	22.25	22.30
6623	NYSE	BCV	Thu, Jul 27, 2017	22.37	22.54	22.33	22.35
6622	NYSE	BCV	Wed, Jul 26, 2017	22.33	22.49	22.32	22.49
6621	NYSE	BCV	Tue, Jul 25, 2017	22.42	22.42	22.29	22.33
6620	NYSE	BCV	Mon, Jul 24, 2017	22.23	22.41	22.23	22.32
6619	NYSE	BCV	Fri, Jul 21, 2017	22.40	22.43	22.35	22.35
6618	NYSE	BCV	Thu, Jul 20, 2017	22.41	22.46	22.32	22.38
6617	NYSE	BCV	Wed, Jul 19, 2017	22.21	22.41	22.21	22.41
6616	NYSE	BCV	Tue, Jul 18, 2017	22.17	22.25	22.15	22.20
6615	NYSE	BCV	Mon, Jul 17, 2017	22.10	22.27	22.10	22.18
6614	NYSE	BCV	Fri, Jul 14, 2017	22.10	22.19	22.10	22.13
6613	NYSE	BCV	Thu, Jul 13, 2017	22.00	22.10	22.00	22.04
6612	NYSE	BCV	Wed, Jul 12, 2017	21.90	21.99	21.90	21.99
6611	NYSE	BCV	Tue, Jul 11, 2017	21.80	21.92	21.78	21.81
6610	NYSE	BCV	Mon, Jul 10, 2017	21.68	21.80	21.68	21.80
6609	NYSE	BCV	Fri, Jul 7, 2017	21.92	21.92	21.68	21.70
6608	NYSE	BCV	Thu, Jul 6, 2017	21.80	21.80	21.68	21.72
6607	NYSE	BCV	Wed, Jul 5, 2017	21.80	21.80	21.68	21.75
6606	NYSE	BCV	Mon, Jul 3, 2017	21.78	21.79	21.62	21.72
6605	NYSE	BCV	Fri, Jun 30, 2017	21.67	21.73	21.62	21.67
6604	NYSE	BCV	Thu, Jun 29, 2017	21.65	21.71	21.59	21.67
6603	NYSE	BCV	Wed, Jun 28, 2017	21.80	21.80	21.62	21.66
6602	NYSE	BCV	Tue, Jun 27, 2017	21.63	21.72	21.58	21.58
6601	NYSE	BCV	Mon, Jun 26, 2017	21.70	21.76	21.58	21.68
6600	NYSE	BCV	Fri, Jun 23, 2017	21.71	21.75	21.38	21.55
6599	NYSE	BCV	Thu, Jun 22, 2017	21.73	21.86	21.38	21.53
6598	NYSE	BCV	Wed, Jun 21, 2017	21.67	21.77	21.56	21.62
6597	NYSE	BCV	Tue, Jun 20, 2017	21.71	21.72	21.54	21.54
6596	NYSE	BCV	Mon, Jun 19, 2017	21.63	21.71	21.54	21.57
6595	NYSE	BCV	Fri, Jun 16, 2017	21.58	21.58	21.40	21.40
6594	NYSE	BCV	Thu, Jun 15, 2017	21.38	21.54	21.35	21.47
6593	NYSE	BCV	Wed, Jun 14, 2017	21.62	21.62	21.46	21.57
6592	NYSE	BCV	Tue, Jun 13, 2017	21.78	21.87	21.73	21.48
6591	NYSE	BCV	Mon, Jun 12, 2017	21.54	21.79	21.54	21.67
6590	NYSE	BCV	Fri, Jun 9, 2017	22.00	22.00	21.54	21.54
6589	NYSE	BCV	Thu, Jun 8, 2017	22.00	22.00	21.73	21.97
6588	NYSE	BCV	Wed, Jun 7, 2017	21.55	21.80	21.55	21.65
6587	NYSE	BCV	Tue, Jun 6, 2017	21.76	21.76	21.65	21.68
6586	NYSE	BCV	Mon, Jun 5, 2017	21.89	21.89	21.65	21.78
6585	NYSE	BCV	Fri, Jun 2, 2017	21.54	21.68	21.42	21.65
6584	NYSE	BCV	Thu, Jun 1, 2017	21.52	21.53	21.25	21.46
6583	NYSE	BCV	Wed, May 31, 2017	21.55	21.61	21.28	21.34
6582	NYSE	BCV	Tue, May 30, 2017	21.58	21.58	21.43	21.45
6581	NYSE	BCV	Fri, May 26, 2017	21.36	21.56	21.36	21.43
6580	NYSE	BCV	Thu, May 25, 2017	21.58	21.58	21.41	21.41
6579	NYSE	BCV	Wed, May 24, 2017	21.26	21.51	21.26	21.43
6578	NYSE	BCV	Tue, May 23, 2017	21.30	21.38	21.23	21.35
6577	NYSE	BCV	Mon, May 22, 2017	21.53	21.53	21.20	21.21
6576	NYSE	BCV	Fri, May 19, 2017	21.06	21.34	21.06	21.28
6575	NYSE	BCV	Thu, May 18, 2017	21.53	21.53	21.01	21.12
6574	NYSE	BCV	Wed, May 17, 2017	21.56	21.56	21.12	21.27
6573	NYSE	BCV	Tue, May 16, 2017	21.50	21.53	21.34	21.45
6572	NYSE	BCV	Mon, May 15, 2017	21.36	21.54	21.34	21.36
6571	NYSE	BCV	Fri, May 12, 2017	21.41	21.47	21.26	21.32
6570	NYSE	BCV	Thu, May 11, 2017	21.47	21.47	21.29	21.34
6569	NYSE	BCV	Wed, May 10, 2017	21.44	21.50	21.37	21.45
6568	NYSE	BCV	Tue, May 9, 2017	21.18	21.45	21.18	21.36
6567	NYSE	BCV	Mon, May 8, 2017	21.28	21.44	21.22	21.22
6566	NYSE	BCV	Fri, May 5, 2017	21.28	21.31	21.10	21.18
6565	NYSE	BCV	Thu, May 4, 2017	21.28	21.35	21.06	21.16
6564	NYSE	BCV	Wed, May 3, 2017	21.45	21.45	21.16	21.24
6563	NYSE	BCV	Tue, May 2, 2017	21.48	21.48	21.32	21.37
6562	NYSE	BCV	Mon, May 1, 2017	21.38	21.45	21.20	21.38
6561	NYSE	BCV	Fri, Apr 28, 2017	21.37	21.38	21.26	21.31
6560	NYSE	BCV	Thu, Apr 27, 2017	21.33	21.35	21.29	21.33
6559	NYSE	BCV	Wed, Apr 26, 2017	21.22	21.39	21.22	21.33
6558	NYSE	BCV	Tue, Apr 25, 2017	21.25	21.47	21.09	21.29
6557	NYSE	BCV	Mon, Apr 24, 2017	21.16	21.26	21.16	21.18
6556	NYSE	BCV	Fri, Apr 21, 2017	21.17	21.21	21.04	21.08
6555	NYSE	BCV	Thu, Apr 20, 2017	21.20	21.20	21.03	21.10
6554	NYSE	BCV	Wed, Apr 19, 2017	21.22	21.22	21.02	21.03
6553	NYSE	BCV	Tue, Apr 18, 2017	21.03	21.05	20.95	21.02
6552	NYSE	BCV	Mon, Apr 17, 2017	21.17	21.39	21.06	21.12
6551	NYSE	BCV	Thu, Apr 13, 2017	20.98	21.17	20.96	20.96
6550	NYSE	BCV	Wed, Apr 12, 2017	21.30	21.39	21.00	21.08
6549	NYSE	BCV	Tue, Apr 11, 2017	21.26	21.31	21.05	21.31
6548	NYSE	BCV	Mon, Apr 10, 2017	21.27	21.31	21.20	21.21
6547	NYSE	BCV	Fri, Apr 7, 2017	21.18	21.28	21.05	21.17
6546	NYSE	BCV	Thu, Apr 6, 2017	21.22	21.22	21.09	21.14
6545	NYSE	BCV	Wed, Apr 5, 2017	21.11	21.32	21.08	21.19
6544	NYSE	BCV	Tue, Apr 4, 2017	20.96	21.16	20.96	21.10
6543	NYSE	BCV	Mon, Apr 3, 2017	21.04	21.20	20.97	21.06
6542	NYSE	BCV	Fri, Mar 31, 2017	20.98	21.05	20.98	21.04
6541	NYSE	BCV	Thu, Mar 30, 2017	20.87	21.17	20.87	21.04
6540	NYSE	BCV	Wed, Mar 29, 2017	20.92	21.05	20.92	21.00
6539	NYSE	BCV	Tue, Mar 28, 2017	20.88	20.98	20.72	20.94
6538	NYSE	BCV	Mon, Mar 27, 2017	20.92	20.97	20.76	20.85
6537	NYSE	BCV	Fri, Mar 24, 2017	20.95	21.05	20.80	20.86
6536	NYSE	BCV	Thu, Mar 23, 2017	20.95	20.98	20.80	20.81
6535	NYSE	BCV	Wed, Mar 22, 2017	20.95	20.95	20.78	20.88
6534	NYSE	BCV	Tue, Mar 21, 2017	21.21	21.21	20.86	20.86
6533	NYSE	BCV	Mon, Mar 20, 2017	20.88	21.24	20.88	21.02
6532	NYSE	BCV	Fri, Mar 17, 2017	20.93	21.09	20.92	21.04
6531	NYSE	BCV	Thu, Mar 16, 2017	21.03	21.05	20.71	21.05
6530	NYSE	BCV	Wed, Mar 15, 2017	20.67	20.86	20.56	20.83
6529	NYSE	BCV	Tue, Mar 14, 2017	21.03	21.04	20.64	20.66
6528	NYSE	BCV	Mon, Mar 13, 2017	20.97	21.25	20.93	21.13
6527	NYSE	BCV	Fri, Mar 10, 2017	20.87	21.25	20.86	21.01
6526	NYSE	BCV	Thu, Mar 9, 2017	21.29	21.29	20.72	21.01
6525	NYSE	BCV	Wed, Mar 8, 2017	21.66	21.66	21.30	21.30
6524	NYSE	BCV	Tue, Mar 7, 2017	21.74	21.74	21.52	21.58
6523	NYSE	BCV	Mon, Mar 6, 2017	21.65	21.69	21.55	21.69
6522	NYSE	BCV	Fri, Mar 3, 2017	21.50	21.76	21.50	21.64
6521	NYSE	BCV	Thu, Mar 2, 2017	21.53	21.84	21.52	21.59
6520	NYSE	BCV	Wed, Mar 1, 2017	21.90	21.90	21.50	21.66
6519	NYSE	BCV	Tue, Feb 28, 2017	21.90	21.90	21.75	21.75
6518	NYSE	BCV	Mon, Feb 27, 2017	21.76	21.91	21.76	21.91
6517	NYSE	BCV	Fri, Feb 24, 2017	21.96	21.96	21.78	21.79
6516	NYSE	BCV	Thu, Feb 23, 2017	21.89	22.03	21.81	21.98
6515	NYSE	BCV	Wed, Feb 22, 2017	21.95	22.19	21.90	21.98
6514	NYSE	BCV	Tue, Feb 21, 2017	22.15	22.18	21.91	21.91
6513	NYSE	BCV	Fri, Feb 17, 2017	21.96	21.99	21.80	21.99
6512	NYSE	BCV	Thu, Feb 16, 2017	22.01	22.09	21.85	21.91
6511	NYSE	BCV	Wed, Feb 15, 2017	21.98	22.24	21.73	22.02
6510	NYSE	BCV	Tue, Feb 14, 2017	21.99	21.99	21.73	21.99
6509	NYSE	BCV	Mon, Feb 13, 2017	21.60	21.97	21.60	21.88
6508	NYSE	BCV	Fri, Feb 10, 2017	21.48	21.72	21.48	21.68
6507	NYSE	BCV	Thu, Feb 9, 2017	21.63	21.78	21.31	21.54
6506	NYSE	BCV	Wed, Feb 8, 2017	21.50	21.65	21.32	21.56
6505	NYSE	BCV	Tue, Feb 7, 2017	21.85	21.85	21.39	21.56
6504	NYSE	BCV	Mon, Feb 6, 2017	21.22	21.64	21.22	21.64
6503	NYSE	BCV	Fri, Feb 3, 2017	21.24	21.61	21.18	21.24
6502	NYSE	BCV	Thu, Feb 2, 2017	21.24	21.50	21.02	21.29
6501	NYSE	BCV	Wed, Feb 1, 2017	21.25	21.68	21.13	21.49
6500	NYSE	BCV	Tue, Jan 31, 2017	21.35	21.37	21.12	21.34
6499	NYSE	BCV	Mon, Jan 30, 2017	21.13	21.46	21.00	21.36
6498	NYSE	BCV	Fri, Jan 27, 2017	21.10	21.39	21.04	21.26
6497	NYSE	BCV	Thu, Jan 26, 2017	21.00	21.17	20.96	21.13
6496	NYSE	BCV	Wed, Jan 25, 2017	20.87	21.14	20.87	20.95
6495	NYSE	BCV	Tue, Jan 24, 2017	20.79	20.99	20.79	20.84
6494	NYSE	BCV	Mon, Jan 23, 2017	20.75	20.80	20.67	20.78
6493	NYSE	BCV	Fri, Jan 20, 2017	20.75	20.75	20.58	20.63
6492	NYSE	BCV	Thu, Jan 19, 2017	20.63	20.80	20.63	20.70
6491	NYSE	BCV	Wed, Jan 18, 2017	20.89	20.89	20.68	20.76
6490	NYSE	BCV	Tue, Jan 17, 2017	20.84	20.84	20.78	20.80
6489	NYSE	BCV	Fri, Jan 13, 2017	20.83	20.95	20.80	20.88
6488	NYSE	BCV	Thu, Jan 12, 2017	20.85	20.94	20.65	20.65
6487	NYSE	BCV	Wed, Jan 11, 2017	20.76	20.90	20.70	20.90
6486	NYSE	BCV	Tue, Jan 10, 2017	20.71	20.79	20.68	20.78
6485	NYSE	BCV	Mon, Jan 9, 2017	20.74	20.74	20.58	20.70
6484	NYSE	BCV	Fri, Jan 6, 2017	20.60	20.74	20.60	20.74
6483	NYSE	BCV	Thu, Jan 5, 2017	20.66	20.80	20.46	20.64
6482	NYSE	BCV	Wed, Jan 4, 2017	20.50	20.67	20.50	20.50
6481	NYSE	BCV	Tue, Jan 3, 2017	20.43	20.50	20.20	20.44
6480	NYSE	BCV	Fri, Dec 30, 2016	20.30	20.30	20.21	20.24
6479	NYSE	BCV	Thu, Dec 29, 2016	20.42	20.42	20.26	20.30
6478	NYSE	BCV	Wed, Dec 28, 2016	20.29	20.41	20.23	20.40
6477	NYSE	BCV	Tue, Dec 27, 2016	20.45	20.45	20.28	20.31
6476	NYSE	BCV	Fri, Dec 23, 2016	20.18	20.40	20.18	20.31
6475	NYSE	BCV	Thu, Dec 22, 2016	20.34	20.34	20.11	20.15
6474	NYSE	BCV	Wed, Dec 21, 2016	20.31	20.40	20.24	20.28
6473	NYSE	BCV	Tue, Dec 20, 2016	20.31	20.40	20.31	20.35
6472	NYSE	BCV	Mon, Dec 19, 2016	20.38	20.38	20.30	20.34
6471	NYSE	BCV	Fri, Dec 16, 2016	20.28	20.35	20.28	20.32
6470	NYSE	BCV	Thu, Dec 15, 2016	20.15	20.37	20.10	20.10
6469	NYSE	BCV	Wed, Dec 14, 2016	20.21	20.34	20.12	20.32
6468	NYSE	BCV	Tue, Dec 13, 2016	20.22	20.38	20.10	20.24
6467	NYSE	BCV	Mon, Dec 12, 2016	20.21	20.36	20.10	20.22
6466	NYSE	BCV	Fri, Dec 9, 2016	20.08	20.37	20.08	20.21
6465	NYSE	BCV	Thu, Dec 8, 2016	20.38	20.38	20.03	20.22
6464	NYSE	BCV	Wed, Dec 7, 2016	20.04	20.57	20.04	20.22
6463	NYSE	BCV	Tue, Dec 6, 2016	20.06	20.21	19.94	20.07
6462	NYSE	BCV	Mon, Dec 5, 2016	19.98	20.48	19.94	20.05
6461	NYSE	BCV	Fri, Dec 2, 2016	19.99	20.17	19.91	19.92
6460	NYSE	BCV	Thu, Dec 1, 2016	20.20	20.32	19.95	20.08
6459	NYSE	BCV	Wed, Nov 30, 2016	20.28	20.46	20.12	20.25
6458	NYSE	BCV	Tue, Nov 29, 2016	20.49	20.53	20.37	20.37
6457	NYSE	BCV	Mon, Nov 28, 2016	20.60	20.64	20.51	20.56
6456	NYSE	BCV	Fri, Nov 25, 2016	20.45	20.86	20.45	20.65
6455	NYSE	BCV	Wed, Nov 23, 2016	20.60	20.63	20.37	20.59
6454	NYSE	BCV	Tue, Nov 22, 2016	21.02	21.10	20.69	20.58
6453	NYSE	BCV	Mon, Nov 21, 2016	20.53	20.87	20.53	20.85
6452	NYSE	BCV	Fri, Nov 18, 2016	20.28	20.53	20.13	20.53
6451	NYSE	BCV	Thu, Nov 17, 2016	20.70	20.70	20.31	20.31
6450	NYSE	BCV	Wed, Nov 16, 2016	20.10	20.58	20.05	20.58
6449	NYSE	BCV	Tue, Nov 15, 2016	19.86	20.58	19.75	20.31
6448	NYSE	BCV	Mon, Nov 14, 2016	20.11	20.11	19.90	20.07
6447	NYSE	BCV	Fri, Nov 11, 2016	19.80	20.07	19.75	20.03
6446	NYSE	BCV	Thu, Nov 10, 2016	20.17	20.17	19.84	19.87
6445	NYSE	BCV	Wed, Nov 9, 2016	19.75	20.08	19.75	19.95
6444	NYSE	BCV	Tue, Nov 8, 2016	19.81	20.48	19.75	19.75
6443	NYSE	BCV	Mon, Nov 7, 2016	20.05	20.40	19.90	19.92
6442	NYSE	BCV	Fri, Nov 4, 2016	19.97	19.97	19.87	19.89
6441	NYSE	BCV	Thu, Nov 3, 2016	20.43	20.43	19.98	19.98
6440	NYSE	BCV	Wed, Nov 2, 2016	20.87	20.87	20.45	20.51
6439	NYSE	BCV	Tue, Nov 1, 2016	20.93	20.93	20.51	20.92
6438	NYSE	BCV	Mon, Oct 31, 2016	20.94	21.16	20.56	20.81
6437	NYSE	BCV	Fri, Oct 28, 2016	20.80	21.01	20.64	21.01
6436	NYSE	BCV	Thu, Oct 27, 2016	20.96	20.97	20.66	20.71
6435	NYSE	BCV	Wed, Oct 26, 2016	20.89	20.94	20.57	20.94
6434	NYSE	BCV	Tue, Oct 25, 2016	21.02	21.02	20.54	20.83
6433	NYSE	BCV	Mon, Oct 24, 2016	20.74	20.84	20.63	20.84
6432	NYSE	BCV	Fri, Oct 21, 2016	20.38	20.65	20.38	20.60
6431	NYSE	BCV	Thu, Oct 20, 2016	20.47	20.48	20.31	20.35
6430	NYSE	BCV	Wed, Oct 19, 2016	20.36	20.48	20.08	20.36
6429	NYSE	BCV	Tue, Oct 18, 2016	20.22	20.39	20.20	20.34
6428	NYSE	BCV	Mon, Oct 17, 2016	20.38	20.49	20.15	20.15
6427	NYSE	BCV	Fri, Oct 14, 2016	20.55	20.59	20.41	20.41
6426	NYSE	BCV	Thu, Oct 13, 2016	20.50	20.61	20.40	20.60
6425	NYSE	BCV	Wed, Oct 12, 2016	20.54	20.54	20.50	20.51
6424	NYSE	BCV	Tue, Oct 11, 2016	20.54	20.54	20.50	20.53
6423	NYSE	BCV	Mon, Oct 10, 2016	20.65	20.67	20.54	20.57
6422	NYSE	BCV	Fri, Oct 7, 2016	20.62	20.65	20.51	20.63
6421	NYSE	BCV	Thu, Oct 6, 2016	20.68	20.68	20.50	20.61
6420	NYSE	BCV	Wed, Oct 5, 2016	20.69	20.69	20.54	20.57
6419	NYSE	BCV	Tue, Oct 4, 2016	20.88	20.99	20.60	20.65
6418	NYSE	BCV	Mon, Oct 3, 2016	21.02	21.02	20.65	20.89
6417	NYSE	BCV	Fri, Sep 30, 2016	20.89	21.00	20.61	21.00
6416	NYSE	BCV	Thu, Sep 29, 2016	21.01	21.01	20.60	20.80
6415	NYSE	BCV	Wed, Sep 28, 2016	21.02	21.08	20.85	21.02
6414	NYSE	BCV	Tue, Sep 27, 2016	21.06	21.11	21.00	21.03
6413	NYSE	BCV	Mon, Sep 26, 2016	20.93	21.12	20.84	21.02
6412	NYSE	BCV	Fri, Sep 23, 2016	21.01	21.01	20.77	20.94
6411	NYSE	BCV	Thu, Sep 22, 2016	20.87	21.01	20.70	20.89
6410	NYSE	BCV	Wed, Sep 21, 2016	20.80	20.85	20.66	20.68
6409	NYSE	BCV	Tue, Sep 20, 2016	20.80	21.05	20.80	20.90
6408	NYSE	BCV	Mon, Sep 19, 2016	20.99	21.00	20.80	20.80
6407	NYSE	BCV	Fri, Sep 16, 2016	21.09	21.24	20.53	20.99
6406	NYSE	BCV	Thu, Sep 15, 2016	20.71	22.67	20.55	21.04
6405	NYSE	BCV	Wed, Sep 14, 2016	20.42	20.80	20.42	20.70
6404	NYSE	BCV	Tue, Sep 13, 2016	20.51	20.61	20.50	20.25
6403	NYSE	BCV	Mon, Sep 12, 2016	20.50	20.69	20.50	20.68
6402	NYSE	BCV	Fri, Sep 9, 2016	21.06	21.07	20.50	20.58
6401	NYSE	BCV	Thu, Sep 8, 2016	21.18	21.36	21.11	21.11
6400	NYSE	BCV	Wed, Sep 7, 2016	21.08	21.29	21.05	21.25
6399	NYSE	BCV	Tue, Sep 6, 2016	20.79	21.19	20.67	21.19
6398	NYSE	BCV	Fri, Sep 2, 2016	20.59	20.70	20.59	20.70
6397	NYSE	BCV	Thu, Sep 1, 2016	20.57	20.63	20.50	20.59
6396	NYSE	BCV	Wed, Aug 31, 2016	20.61	20.68	20.55	20.56
6395	NYSE	BCV	Tue, Aug 30, 2016	20.71	20.78	20.63	20.63
6394	NYSE	BCV	Mon, Aug 29, 2016	20.80	20.90	20.71	20.77
6393	NYSE	BCV	Fri, Aug 26, 2016	20.77	20.85	20.71	20.76
6392	NYSE	BCV	Thu, Aug 25, 2016	20.92	20.92	20.66	20.83
6391	NYSE	BCV	Wed, Aug 24, 2016	21.05	21.08	20.65	20.93
6390	NYSE	BCV	Tue, Aug 23, 2016	20.93	20.98	20.76	20.89
6389	NYSE	BCV	Mon, Aug 22, 2016	20.77	20.77	20.57	20.72
6388	NYSE	BCV	Fri, Aug 19, 2016	20.73	20.87	20.65	20.71
6387	NYSE	BCV	Thu, Aug 18, 2016	21.01	21.01	20.73	20.76
6386	NYSE	BCV	Wed, Aug 17, 2016	20.78	20.91	20.75	20.85
6385	NYSE	BCV	Tue, Aug 16, 2016	20.90	21.16	20.70	20.80
6384	NYSE	BCV	Mon, Aug 15, 2016	21.01	21.05	20.85	20.97
6383	NYSE	BCV	Fri, Aug 12, 2016	20.98	20.98	20.65	20.74
6382	NYSE	BCV	Thu, Aug 11, 2016	20.32	20.68	20.32	20.67
6381	NYSE	BCV	Wed, Aug 10, 2016	20.71	20.71	20.20	20.22
6380	NYSE	BCV	Tue, Aug 9, 2016	20.20	20.75	20.20	20.72
6379	NYSE	BCV	Mon, Aug 8, 2016	20.19	20.29	20.16	20.25
6378	NYSE	BCV	Fri, Aug 5, 2016	20.12	20.35	20.10	20.20
6377	NYSE	BCV	Thu, Aug 4, 2016	20.11	20.12	20.05	20.07
6376	NYSE	BCV	Wed, Aug 3, 2016	20.11	20.11	20.03	20.07
6375	NYSE	BCV	Tue, Aug 2, 2016	20.06	20.15	20.02	20.08
6374	NYSE	BCV	Mon, Aug 1, 2016	20.13	20.19	20.04	20.05
6373	NYSE	BCV	Fri, Jul 29, 2016	20.10	20.19	20.08	20.15
6372	NYSE	BCV	Thu, Jul 28, 2016	20.18	20.26	20.06	20.13
6371	NYSE	BCV	Wed, Jul 27, 2016	20.00	20.17	20.00	20.04
6370	NYSE	BCV	Tue, Jul 26, 2016	20.05	20.15	19.96	19.97
6369	NYSE	BCV	Mon, Jul 25, 2016	20.29	20.29	19.97	20.03
6368	NYSE	BCV	Fri, Jul 22, 2016	20.25	20.58	19.95	20.01
6367	NYSE	BCV	Thu, Jul 21, 2016	19.63	19.84	19.40	19.44
6366	NYSE	BCV	Wed, Jul 20, 2016	19.53	19.61	19.48	19.56
6365	NYSE	BCV	Tue, Jul 19, 2016	19.48	19.48	19.39	19.45
6364	NYSE	BCV	Mon, Jul 18, 2016	19.26	19.48	19.26	19.47
6363	NYSE	BCV	Fri, Jul 15, 2016	19.08	19.31	19.08	19.24
6362	NYSE	BCV	Thu, Jul 14, 2016	19.22	19.22	19.03	19.17
6361	NYSE	BCV	Wed, Jul 13, 2016	19.34	19.34	19.15	19.16
6360	NYSE	BCV	Tue, Jul 12, 2016	19.16	19.29	19.08	19.26
6359	NYSE	BCV	Mon, Jul 11, 2016	19.06	19.30	19.04	19.10
6358	NYSE	BCV	Fri, Jul 8, 2016	19.00	19.10	18.95	19.07
6357	NYSE	BCV	Thu, Jul 7, 2016	18.81	18.98	18.81	18.92
6356	NYSE	BCV	Wed, Jul 6, 2016	18.81	18.92	18.70	18.91
6355	NYSE	BCV	Tue, Jul 5, 2016	18.78	18.79	18.70	18.74
6354	NYSE	BCV	Fri, Jul 1, 2016	18.79	18.86	18.70	18.81
6353	NYSE	BCV	Thu, Jun 30, 2016	18.60	18.73	18.54	18.71
6352	NYSE	BCV	Wed, Jun 29, 2016	18.49	18.57	18.44	18.54
6351	NYSE	BCV	Tue, Jun 28, 2016	18.18	18.39	18.18	18.39
6350	NYSE	BCV	Mon, Jun 27, 2016	18.33	18.33	18.01	18.12
6349	NYSE	BCV	Fri, Jun 24, 2016	18.41	18.49	17.58	18.31
6348	NYSE	BCV	Thu, Jun 23, 2016	18.57	18.66	18.18	18.66
6347	NYSE	BCV	Wed, Jun 22, 2016	18.50	18.53	18.33	18.45
6346	NYSE	BCV	Tue, Jun 21, 2016	18.53	18.53	18.40	18.43
6345	NYSE	BCV	Mon, Jun 20, 2016	18.43	18.54	18.42	18.49
6344	NYSE	BCV	Fri, Jun 17, 2016	18.42	18.42	18.28	18.37
6343	NYSE	BCV	Thu, Jun 16, 2016	18.36	18.36	18.20	18.36
6342	NYSE	BCV	Wed, Jun 15, 2016	18.34	18.39	18.30	18.36
6341	NYSE	BCV	Tue, Jun 14, 2016	18.52	18.59	18.20	18.39
6340	NYSE	BCV	Mon, Jun 13, 2016	18.88	18.93	18.73	18.48
6339	NYSE	BCV	Fri, Jun 10, 2016	18.98	18.98	18.86	18.87
6338	NYSE	BCV	Thu, Jun 9, 2016	19.00	19.08	18.90	19.03
6337	NYSE	BCV	Wed, Jun 8, 2016	18.88	19.03	18.88	18.98
6336	NYSE	BCV	Tue, Jun 7, 2016	18.73	18.89	18.73	18.88
6335	NYSE	BCV	Mon, Jun 6, 2016	18.70	18.77	18.66	18.77
6334	NYSE	BCV	Fri, Jun 3, 2016	18.69	18.69	18.58	18.65
6333	NYSE	BCV	Thu, Jun 2, 2016	18.52	18.75	18.50	18.61
6332	NYSE	BCV	Wed, Jun 1, 2016	18.49	18.52	18.46	18.47
6331	NYSE	BCV	Tue, May 31, 2016	18.44	18.48	18.41	18.46
6330	NYSE	BCV	Fri, May 27, 2016	18.44	18.45	18.36	18.41
6329	NYSE	BCV	Thu, May 26, 2016	18.37	18.47	18.29	18.40
6328	NYSE	BCV	Wed, May 25, 2016	18.19	18.35	18.19	18.34
6327	NYSE	BCV	Tue, May 24, 2016	18.06	18.25	18.06	18.16
6326	NYSE	BCV	Mon, May 23, 2016	18.02	18.12	18.00	18.05
6325	NYSE	BCV	Fri, May 20, 2016	18.03	18.13	18.00	18.01
6324	NYSE	BCV	Thu, May 19, 2016	18.00	18.13	17.66	17.97
6323	NYSE	BCV	Wed, May 18, 2016	18.13	18.23	18.01	18.01
6322	NYSE	BCV	Tue, May 17, 2016	18.32	18.32	18.01	18.10
6321	NYSE	BCV	Mon, May 16, 2016	18.19	18.30	18.19	18.29
6320	NYSE	BCV	Fri, May 13, 2016	18.24	18.36	18.20	18.21
6319	NYSE	BCV	Thu, May 12, 2016	18.29	18.39	18.27	18.27
6318	NYSE	BCV	Wed, May 11, 2016	18.26	18.37	18.24	18.31
6317	NYSE	BCV	Tue, May 10, 2016	18.30	18.40	18.28	18.29
6316	NYSE	BCV	Mon, May 9, 2016	18.25	18.28	18.21	18.25
6315	NYSE	BCV	Fri, May 6, 2016	18.22	18.24	18.18	18.24
6314	NYSE	BCV	Thu, May 5, 2016	18.26	18.26	18.20	18.21
6313	NYSE	BCV	Wed, May 4, 2016	18.28	18.28	18.15	18.23
6312	NYSE	BCV	Tue, May 3, 2016	18.25	18.35	18.17	18.31
6311	NYSE	BCV	Mon, May 2, 2016	18.34	18.34	18.20	18.28
6310	NYSE	BCV	Fri, Apr 29, 2016	18.50	18.50	18.21	18.28
6309	NYSE	BCV	Thu, Apr 28, 2016	18.30	18.59	18.30	18.52
6308	NYSE	BCV	Wed, Apr 27, 2016	18.33	18.35	18.28	18.35
6307	NYSE	BCV	Tue, Apr 26, 2016	18.29	18.39	18.29	18.33
6306	NYSE	BCV	Mon, Apr 25, 2016	18.29	18.31	18.21	18.29
6305	NYSE	BCV	Fri, Apr 22, 2016	18.25	18.32	18.24	18.32
6304	NYSE	BCV	Thu, Apr 21, 2016	18.32	18.37	18.24	18.25
6303	NYSE	BCV	Wed, Apr 20, 2016	18.30	18.30	18.23	18.27
6302	NYSE	BCV	Tue, Apr 19, 2016	18.31	18.35	18.25	18.25
6301	NYSE	BCV	Mon, Apr 18, 2016	18.03	18.27	18.03	18.25
6300	NYSE	BCV	Fri, Apr 15, 2016	18.10	18.24	18.05	18.18
6299	NYSE	BCV	Thu, Apr 14, 2016	18.18	18.18	18.05	18.05
6298	NYSE	BCV	Wed, Apr 13, 2016	18.19	18.19	17.96	18.12
6297	NYSE	BCV	Tue, Apr 12, 2016	17.82	18.02	17.82	18.02
6296	NYSE	BCV	Mon, Apr 11, 2016	17.94	18.09	17.89	17.89
6295	NYSE	BCV	Fri, Apr 8, 2016	17.81	17.97	17.81	17.96
6294	NYSE	BCV	Thu, Apr 7, 2016	17.86	17.91	17.75	17.80
6293	NYSE	BCV	Wed, Apr 6, 2016	17.73	17.92	17.73	17.92
6292	NYSE	BCV	Tue, Apr 5, 2016	17.90	17.90	17.90	17.75
6291	NYSE	BCV	Mon, Apr 4, 2016	17.97	18.02	17.86	17.90
6290	NYSE	BCV	Fri, Apr 1, 2016	17.76	17.98	17.76	17.97
6289	NYSE	BCV	Thu, Mar 31, 2016	17.97	18.05	17.97	17.95
6288	NYSE	BCV	Wed, Mar 30, 2016	17.99	18.03	17.90	17.97
6287	NYSE	BCV	Tue, Mar 29, 2016	17.78	17.98	17.78	17.91
6286	NYSE	BCV	Mon, Mar 28, 2016	17.92	17.93	17.73	17.93
6285	NYSE	BCV	Thu, Mar 24, 2016	17.95	17.95	17.76	17.88
6284	NYSE	BCV	Wed, Mar 23, 2016	18.02	18.02	17.83	17.96
6283	NYSE	BCV	Tue, Mar 22, 2016	17.82	17.98	17.82	17.98
6282	NYSE	BCV	Mon, Mar 21, 2016	17.83	17.95	17.75	17.93
6281	NYSE	BCV	Fri, Mar 18, 2016	17.78	17.98	17.74	17.92
6280	NYSE	BCV	Thu, Mar 17, 2016	17.45	17.83	17.45	17.71
6279	NYSE	BCV	Wed, Mar 16, 2016	17.52	17.93	17.51	17.62
6278	NYSE	BCV	Tue, Mar 15, 2016	17.71	17.71	17.71	17.51
6277	NYSE	BCV	Mon, Mar 14, 2016	17.68	17.68	17.54	17.55
6276	NYSE	BCV	Fri, Mar 11, 2016	17.68	17.68	17.68	17.88
6275	NYSE	BCV	Thu, Mar 10, 2016	17.66	17.66	17.66	17.68
6274	NYSE	BCV	Wed, Mar 9, 2016	17.61	17.71	17.61	17.66
6273	NYSE	BCV	Tue, Mar 8, 2016	17.60	17.76	17.60	17.66
6272	NYSE	BCV	Mon, Mar 7, 2016	17.76	17.80	17.62	17.72
6271	NYSE	BCV	Fri, Mar 4, 2016	17.61	17.61	17.61	17.80
6270	NYSE	BCV	Thu, Mar 3, 2016	17.49	17.53	17.45	17.69
6269	NYSE	BCV	Wed, Mar 2, 2016	17.50	17.60	17.50	17.55
6268	NYSE	BCV	Tue, Mar 1, 2016	17.41	17.53	17.19	17.55
6267	NYSE	BCV	Mon, Feb 29, 2016	17.45	17.45	17.11	17.33
6266	NYSE	BCV	Fri, Feb 26, 2016	17.18	17.57	17.18	17.35
6265	NYSE	BCV	Thu, Feb 25, 2016	17.08	17.18	16.98	17.18
6264	NYSE	BCV	Wed, Feb 24, 2016	16.82	16.92	16.82	16.92
6263	NYSE	BCV	Tue, Feb 23, 2016	16.81	16.97	16.81	16.92
6262	NYSE	BCV	Mon, Feb 22, 2016	16.77	16.96	16.77	16.84
6261	NYSE	BCV	Fri, Feb 19, 2016	16.65	16.78	16.61	16.75
6260	NYSE	BCV	Thu, Feb 18, 2016	16.61	16.77	16.59	16.69
6259	NYSE	BCV	Wed, Feb 17, 2016	16.43	16.70	16.43	16.69
6258	NYSE	BCV	Tue, Feb 16, 2016	16.30	16.49	16.16	16.41
6257	NYSE	BCV	Fri, Feb 12, 2016	15.94	16.22	15.94	16.20
6256	NYSE	BCV	Thu, Feb 11, 2016	15.77	15.94	15.77	15.90
6255	NYSE	BCV	Wed, Feb 10, 2016	16.25	16.27	16.12	16.13
6254	NYSE	BCV	Tue, Feb 9, 2016	16.10	16.18	16.06	16.16
6253	NYSE	BCV	Mon, Feb 8, 2016	16.50	16.50	16.18	16.18
6252	NYSE	BCV	Fri, Feb 5, 2016	16.70	16.98	16.60	16.60
6251	NYSE	BCV	Thu, Feb 4, 2016	16.68	16.87	16.67	16.72
6250	NYSE	BCV	Wed, Feb 3, 2016	16.75	16.77	16.66	16.75
6249	NYSE	BCV	Tue, Feb 2, 2016	16.80	16.95	16.69	16.75
6248	NYSE	BCV	Mon, Feb 1, 2016	16.87	16.93	16.72	16.93
6247	NYSE	BCV	Fri, Jan 29, 2016	16.92	17.08	16.88	16.98
6246	NYSE	BCV	Thu, Jan 28, 2016	16.70	16.89	16.64	16.77
6245	NYSE	BCV	Wed, Jan 27, 2016	16.68	16.81	16.50	16.62
6244	NYSE	BCV	Tue, Jan 26, 2016	16.52	16.78	16.52	16.77
6243	NYSE	BCV	Mon, Jan 25, 2016	16.50	16.67	16.50	16.56
6242	NYSE	BCV	Fri, Jan 22, 2016	16.36	16.60	16.36	16.59
6241	NYSE	BCV	Thu, Jan 21, 2016	16.28	16.43	16.14	16.25
6240	NYSE	BCV	Wed, Jan 20, 2016	16.27	16.40	15.73	16.19
6239	NYSE	BCV	Tue, Jan 19, 2016	16.61	16.71	16.43	16.46
6238	NYSE	BCV	Fri, Jan 15, 2016	16.73	16.73	16.18	16.46
6237	NYSE	BCV	Thu, Jan 14, 2016	16.88	17.05	16.72	17.05
6236	NYSE	BCV	Wed, Jan 13, 2016	17.31	17.31	16.89	16.96
6235	NYSE	BCV	Tue, Jan 12, 2016	17.47	17.51	17.21	17.27
6234	NYSE	BCV	Mon, Jan 11, 2016	17.48	17.57	17.42	17.45
6233	NYSE	BCV	Fri, Jan 8, 2016	17.66	17.66	17.66	17.49
6232	NYSE	BCV	Thu, Jan 7, 2016	17.76	17.76	17.56	17.60
6231	NYSE	BCV	Wed, Jan 6, 2016	17.90	18.00	17.81	17.88
6230	NYSE	BCV	Tue, Jan 5, 2016	17.87	18.00	17.86	17.97
6229	NYSE	BCV	Mon, Jan 4, 2016	17.99	17.99	17.76	17.87
6228	NYSE	BCV	Thu, Dec 31, 2015	18.20	18.30	18.16	18.20
6227	NYSE	BCV	Wed, Dec 30, 2015	18.28	18.33	18.15	18.20
6226	NYSE	BCV	Tue, Dec 29, 2015	18.10	18.33	18.10	18.22
6225	NYSE	BCV	Mon, Dec 28, 2015	18.25	18.27	18.10	18.17
6224	NYSE	BCV	Thu, Dec 24, 2015	18.26	18.38	18.26	18.29
6223	NYSE	BCV	Wed, Dec 23, 2015	18.13	18.39	17.96	18.30
6222	NYSE	BCV	Tue, Dec 22, 2015	17.83	18.07	17.74	18.07
6221	NYSE	BCV	Mon, Dec 21, 2015	17.81	18.10	17.70	17.85
6220	NYSE	BCV	Fri, Dec 18, 2015	17.94	17.94	17.76	17.79
6219	NYSE	BCV	Thu, Dec 17, 2015	17.86	17.93	17.74	17.84
6218	NYSE	BCV	Wed, Dec 16, 2015	17.66	17.82	17.66	17.82
6217	NYSE	BCV	Tue, Dec 15, 2015	17.58	17.68	17.53	17.64
6216	NYSE	BCV	Mon, Dec 14, 2015	17.59	17.62	17.52	17.58
6215	NYSE	BCV	Fri, Dec 11, 2015	17.77	17.78	17.51	17.67
6214	NYSE	BCV	Thu, Dec 10, 2015	17.82	17.97	17.80	17.80
6213	NYSE	BCV	Wed, Dec 9, 2015	17.85	18.00	17.83	17.88
6212	NYSE	BCV	Tue, Dec 8, 2015	17.83	18.00	17.82	17.90
6211	NYSE	BCV	Mon, Dec 7, 2015	18.19	18.19	17.96	18.02
6210	NYSE	BCV	Fri, Dec 4, 2015	17.97	18.15	17.97	18.10
6209	NYSE	BCV	Thu, Dec 3, 2015	18.32	18.34	17.85	18.00
6208	NYSE	BCV	Wed, Dec 2, 2015	18.49	18.49	18.12	18.23
6207	NYSE	BCV	Tue, Dec 1, 2015	18.39	18.39	18.36	18.39
6206	NYSE	BCV	Mon, Nov 30, 2015	18.45	18.45	18.20	18.28
6205	NYSE	BCV	Fri, Nov 27, 2015	18.05	18.45	18.05	18.29
6204	NYSE	BCV	Wed, Nov 25, 2015	18.26	18.27	18.12	18.12
6203	NYSE	BCV	Tue, Nov 24, 2015	19.14	19.23	19.02	19.17
6202	NYSE	BCV	Mon, Nov 23, 2015	19.11	19.26	19.11	19.24
6201	NYSE	BCV	Fri, Nov 20, 2015	19.18	19.20	18.98	19.06
6200	NYSE	BCV	Thu, Nov 19, 2015	18.99	18.99	18.91	18.97
6199	NYSE	BCV	Wed, Nov 18, 2015	19.05	19.05	18.91	19.04
6198	NYSE	BCV	Tue, Nov 17, 2015	19.06	19.06	18.81	18.98
6197	NYSE	BCV	Mon, Nov 16, 2015	18.97	19.00	18.91	18.95
6196	NYSE	BCV	Fri, Nov 13, 2015	18.94	19.09	18.90	18.95
6195	NYSE	BCV	Thu, Nov 12, 2015	19.15	19.19	18.97	19.02
6194	NYSE	BCV	Wed, Nov 11, 2015	19.11	19.25	19.11	19.19
6193	NYSE	BCV	Tue, Nov 10, 2015	19.28	19.30	19.15	19.15
6192	NYSE	BCV	Mon, Nov 9, 2015	19.51	19.51	19.28	19.28
6191	NYSE	BCV	Fri, Nov 6, 2015	19.50	19.52	19.49	19.52
6190	NYSE	BCV	Thu, Nov 5, 2015	19.50	19.55	19.49	19.55
6189	NYSE	BCV	Wed, Nov 4, 2015	19.62	19.62	19.43	19.48
6188	NYSE	BCV	Tue, Nov 3, 2015	19.45	19.99	19.45	19.57
6187	NYSE	BCV	Mon, Nov 2, 2015	19.54	19.54	19.38	19.50
6186	NYSE	BCV	Fri, Oct 30, 2015	19.39	19.55	19.36	19.50
6185	NYSE	BCV	Thu, Oct 29, 2015	19.50	19.50	19.38	19.38
6184	NYSE	BCV	Wed, Oct 28, 2015	19.36	19.53	19.36	19.49
6183	NYSE	BCV	Tue, Oct 27, 2015	19.51	19.55	19.31	19.31
6182	NYSE	BCV	Mon, Oct 26, 2015	19.39	19.53	19.39	19.53
6181	NYSE	BCV	Fri, Oct 23, 2015	19.46	19.47	19.36	19.43
6180	NYSE	BCV	Thu, Oct 22, 2015	19.31	19.53	19.31	19.36
6179	NYSE	BCV	Wed, Oct 21, 2015	19.57	19.57	19.30	19.31
6178	NYSE	BCV	Tue, Oct 20, 2015	19.37	19.44	19.37	19.44
6177	NYSE	BCV	Mon, Oct 19, 2015	19.44	19.44	19.34	19.42
6176	NYSE	BCV	Fri, Oct 16, 2015	19.33	19.49	19.33	19.38
6175	NYSE	BCV	Thu, Oct 15, 2015	19.26	19.42	19.20	19.38
6174	NYSE	BCV	Wed, Oct 14, 2015	19.19	19.31	19.06	19.30
6173	NYSE	BCV	Tue, Oct 13, 2015	19.04	19.25	19.04	19.25
6172	NYSE	BCV	Mon, Oct 12, 2015	19.08	19.21	19.01	19.21
6171	NYSE	BCV	Fri, Oct 9, 2015	19.04	19.15	18.96	19.00
6170	NYSE	BCV	Thu, Oct 8, 2015	18.99	19.04	18.86	18.98
6169	NYSE	BCV	Wed, Oct 7, 2015	18.98	19.00	18.80	18.93
6168	NYSE	BCV	Tue, Oct 6, 2015	18.92	18.92	18.76	18.80
6167	NYSE	BCV	Mon, Oct 5, 2015	18.83	18.88	18.72	18.87
6166	NYSE	BCV	Fri, Oct 2, 2015	18.55	18.65	18.40	18.65
6165	NYSE	BCV	Thu, Oct 1, 2015	18.81	18.81	18.39	18.55
6164	NYSE	BCV	Wed, Sep 30, 2015	18.90	18.90	18.62	18.70
6163	NYSE	BCV	Tue, Sep 29, 2015	18.90	18.93	18.70	18.72
6162	NYSE	BCV	Mon, Sep 28, 2015	19.41	19.49	18.76	19.00
6161	NYSE	BCV	Fri, Sep 25, 2015	19.52	19.63	19.31	19.31
6160	NYSE	BCV	Thu, Sep 24, 2015	19.34	19.39	19.25	19.39
6159	NYSE	BCV	Wed, Sep 23, 2015	19.51	19.75	19.37	19.39
6158	NYSE	BCV	Tue, Sep 22, 2015	19.38	19.51	19.38	19.46
6157	NYSE	BCV	Mon, Sep 21, 2015	19.71	19.94	19.60	19.67
6156	NYSE	BCV	Fri, Sep 18, 2015	19.65	19.65	19.48	19.48
6155	NYSE	BCV	Thu, Sep 17, 2015	19.62	19.78	19.52	19.78
6154	NYSE	BCV	Wed, Sep 16, 2015	19.63	19.70	19.42	19.52
6153	NYSE	BCV	Tue, Sep 15, 2015	19.51	19.64	19.26	19.64
6152	NYSE	BCV	Mon, Sep 14, 2015	19.27	19.39	19.27	19.38
6151	NYSE	BCV	Fri, Sep 11, 2015	19.48	19.48	19.27	19.28
6150	NYSE	BCV	Thu, Sep 10, 2015	19.59	19.59	19.32	19.40
6149	NYSE	BCV	Wed, Sep 9, 2015	19.70	19.70	19.44	19.49
6148	NYSE	BCV	Tue, Sep 8, 2015	19.49	19.52	19.31	19.48
6147	NYSE	BCV	Fri, Sep 4, 2015	19.52	19.62	19.36	19.53
6146	NYSE	BCV	Thu, Sep 3, 2015	19.94	20.09	19.52	19.52
6145	NYSE	BCV	Wed, Sep 2, 2015	19.88	20.60	19.60	19.80
6144	NYSE	BCV	Tue, Sep 1, 2015	19.82	19.95	19.49	19.74
6143	NYSE	BCV	Mon, Aug 31, 2015	20.00	20.15	19.91	19.95
6142	NYSE	BCV	Fri, Aug 28, 2015	20.00	20.33	19.96	20.00
6141	NYSE	BCV	Thu, Aug 27, 2015	19.74	20.05	19.65	20.05
6140	NYSE	BCV	Wed, Aug 26, 2015	19.89	20.22	19.64	19.77
6139	NYSE	BCV	Tue, Aug 25, 2015	19.30	20.04	19.16	19.73
6138	NYSE	BCV	Mon, Aug 24, 2015	18.50	19.25	18.05	19.06
6137	NYSE	BCV	Fri, Aug 21, 2015	20.30	20.50	19.90	19.90
6136	NYSE	BCV	Thu, Aug 20, 2015	20.48	20.48	20.38	20.39
6135	NYSE	BCV	Wed, Aug 19, 2015	20.58	20.65	20.52	20.63
6134	NYSE	BCV	Tue, Aug 18, 2015	20.60	20.78	20.41	20.67
6133	NYSE	BCV	Mon, Aug 17, 2015	20.53	20.93	20.53	20.60
6132	NYSE	BCV	Fri, Aug 14, 2015	20.66	20.73	20.55	20.55
6131	NYSE	BCV	Thu, Aug 13, 2015	20.86	20.92	20.70	20.81
6130	NYSE	BCV	Wed, Aug 12, 2015	20.80	20.92	20.75	20.75
6129	NYSE	BCV	Tue, Aug 11, 2015	20.76	20.94	20.76	20.78
6128	NYSE	BCV	Mon, Aug 10, 2015	20.86	20.94	20.71	20.92
6127	NYSE	BCV	Fri, Aug 7, 2015	20.65	20.93	20.60	20.93
6126	NYSE	BCV	Thu, Aug 6, 2015	20.65	21.03	20.53	20.68
6125	NYSE	BCV	Wed, Aug 5, 2015	20.87	20.87	20.53	20.66
6124	NYSE	BCV	Tue, Aug 4, 2015	20.75	21.05	20.65	20.86
6123	NYSE	BCV	Mon, Aug 3, 2015	21.17	21.20	20.80	20.80
6122	NYSE	BCV	Fri, Jul 31, 2015	20.89	21.28	20.89	21.28
6121	NYSE	BCV	Thu, Jul 30, 2015	20.88	21.19	20.80	20.80
6120	NYSE	BCV	Wed, Jul 29, 2015	20.96	21.25	20.80	20.82
6119	NYSE	BCV	Tue, Jul 28, 2015	20.90	21.00	20.80	20.91
6118	NYSE	BCV	Mon, Jul 27, 2015	21.07	21.09	20.80	20.90
6117	NYSE	BCV	Fri, Jul 24, 2015	21.18	21.25	21.08	21.22
6116	NYSE	BCV	Thu, Jul 23, 2015	20.91	21.15	20.91	21.14
6115	NYSE	BCV	Wed, Jul 22, 2015	20.76	20.95	20.76	20.85
6114	NYSE	BCV	Tue, Jul 21, 2015	20.76	21.14	20.76	20.76
6113	NYSE	BCV	Mon, Jul 20, 2015	20.92	21.08	20.79	20.79
6112	NYSE	BCV	Fri, Jul 17, 2015	21.14	21.17	20.88	20.88
6111	NYSE	BCV	Thu, Jul 16, 2015	21.17	21.22	21.07	21.22
6110	NYSE	BCV	Wed, Jul 15, 2015	21.00	21.20	20.99	21.03
6109	NYSE	BCV	Tue, Jul 14, 2015	20.87	21.23	20.62	20.95
6108	NYSE	BCV	Mon, Jul 13, 2015	20.82	21.10	20.82	20.82
6107	NYSE	BCV	Fri, Jul 10, 2015	20.77	20.90	20.60	20.86
6106	NYSE	BCV	Thu, Jul 9, 2015	20.80	20.82	20.59	20.71
6105	NYSE	BCV	Wed, Jul 8, 2015	21.14	21.14	20.40	20.70
6104	NYSE	BCV	Tue, Jul 7, 2015	21.03	21.20	20.72	21.20
6103	NYSE	BCV	Mon, Jul 6, 2015	21.14	21.22	21.01	21.06
6102	NYSE	BCV	Thu, Jul 2, 2015	21.26	21.26	21.02	21.24
6101	NYSE	BCV	Wed, Jul 1, 2015	21.38	21.46	21.23	21.26
6100	NYSE	BCV	Tue, Jun 30, 2015	21.23	21.37	21.10	21.18
6099	NYSE	BCV	Mon, Jun 29, 2015	21.36	21.56	21.04	21.08
6098	NYSE	BCV	Fri, Jun 26, 2015	21.59	21.59	21.43	21.56
6097	NYSE	BCV	Thu, Jun 25, 2015	21.55	21.59	21.35	21.48
6096	NYSE	BCV	Wed, Jun 24, 2015	21.55	21.59	21.38	21.46
6095	NYSE	BCV	Tue, Jun 23, 2015	21.48	21.53	21.39	21.52
6094	NYSE	BCV	Mon, Jun 22, 2015	21.32	21.40	21.32	21.40
6093	NYSE	BCV	Fri, Jun 19, 2015	21.33	21.35	21.24	21.24
6092	NYSE	BCV	Thu, Jun 18, 2015	21.29	21.40	21.29	21.31
6091	NYSE	BCV	Wed, Jun 17, 2015	21.35	21.40	21.26	21.30
6090	NYSE	BCV	Tue, Jun 16, 2015	21.24	21.38	21.19	21.24
6089	NYSE	BCV	Mon, Jun 15, 2015	21.31	21.39	20.99	21.21
6088	NYSE	BCV	Fri, Jun 12, 2015	21.25	21.33	21.25	21.30
6087	NYSE	BCV	Thu, Jun 11, 2015	21.44	21.44	21.30	21.31
6086	NYSE	BCV	Wed, Jun 10, 2015	21.40	21.43	21.29	21.34
6085	NYSE	BCV	Tue, Jun 9, 2015	21.45	21.50	21.31	21.35
6084	NYSE	BCV	Mon, Jun 8, 2015	21.75	21.75	21.57	21.75
6083	NYSE	BCV	Fri, Jun 5, 2015	21.55	21.74	21.44	21.74
6082	NYSE	BCV	Thu, Jun 4, 2015	21.73	21.73	21.60	21.60
6081	NYSE	BCV	Wed, Jun 3, 2015	21.70	21.86	21.66	21.66
6080	NYSE	BCV	Tue, Jun 2, 2015	21.80	21.85	21.66	21.66
6079	NYSE	BCV	Mon, Jun 1, 2015	21.80	21.91	21.66	21.80
6078	NYSE	BCV	Fri, May 29, 2015	21.64	21.79	21.55	21.76
6077	NYSE	BCV	Thu, May 28, 2015	21.60	21.67	21.57	21.59
6076	NYSE	BCV	Wed, May 27, 2015	21.47	21.60	21.39	21.59
6075	NYSE	BCV	Tue, May 26, 2015	21.44	21.45	21.40	21.41
6074	NYSE	BCV	Fri, May 22, 2015	21.47	21.47	21.37	21.40
6073	NYSE	BCV	Thu, May 21, 2015	21.44	21.47	21.44	21.47
6072	NYSE	BCV	Wed, May 20, 2015	21.40	21.44	21.08	21.41
6071	NYSE	BCV	Tue, May 19, 2015	21.36	21.39	21.27	21.39
6070	NYSE	BCV	Mon, May 18, 2015	21.36	21.36	21.18	21.23
6069	NYSE	BCV	Fri, May 15, 2015	21.30	21.36	21.29	21.36
6068	NYSE	BCV	Thu, May 14, 2015	21.35	21.35	21.16	21.33
6067	NYSE	BCV	Wed, May 13, 2015	21.27	21.35	21.17	21.30
6066	NYSE	BCV	Tue, May 12, 2015	21.35	21.35	21.10	21.19
6065	NYSE	BCV	Mon, May 11, 2015	21.35	21.35	21.30	21.35
6064	NYSE	BCV	Fri, May 8, 2015	21.27	21.36	21.19	21.32
6063	NYSE	BCV	Thu, May 7, 2015	21.18	21.22	21.17	21.22
6062	NYSE	BCV	Wed, May 6, 2015	21.21	21.29	21.20	21.23
6061	NYSE	BCV	Tue, May 5, 2015	21.34	21.34	21.16	21.23
6060	NYSE	BCV	Mon, May 4, 2015	21.13	21.41	21.00	21.36
6059	NYSE	BCV	Fri, May 1, 2015	21.17	21.25	20.97	21.05
6058	NYSE	BCV	Thu, Apr 30, 2015	21.28	21.31	21.07	21.26
6057	NYSE	BCV	Wed, Apr 29, 2015	21.44	21.44	21.25	21.25
6056	NYSE	BCV	Tue, Apr 28, 2015	21.45	21.56	21.19	21.49
6055	NYSE	BCV	Mon, Apr 27, 2015	21.46	21.53	21.46	21.50
6054	NYSE	BCV	Fri, Apr 24, 2015	21.35	21.54	21.35	21.44
6053	NYSE	BCV	Thu, Apr 23, 2015	21.51	21.65	21.49	21.56
6052	NYSE	BCV	Wed, Apr 22, 2015	21.43	21.48	21.43	21.47
6051	NYSE	BCV	Tue, Apr 21, 2015	21.40	21.40	21.34	21.40
6050	NYSE	BCV	Mon, Apr 20, 2015	21.33	21.40	21.16	21.40
6049	NYSE	BCV	Fri, Apr 17, 2015	21.37	21.44	21.29	21.29
6048	NYSE	BCV	Thu, Apr 16, 2015	21.36	21.39	21.25	21.33
6047	NYSE	BCV	Wed, Apr 15, 2015	21.23	21.32	21.21	21.32
6046	NYSE	BCV	Tue, Apr 14, 2015	21.22	21.40	21.20	21.23
6045	NYSE	BCV	Mon, Apr 13, 2015	21.22	21.28	20.98	21.27
6044	NYSE	BCV	Fri, Apr 10, 2015	21.14	21.22	21.12	21.15
6043	NYSE	BCV	Thu, Apr 9, 2015	21.11	21.13	21.04	21.06
6042	NYSE	BCV	Wed, Apr 8, 2015	20.98	21.11	20.98	21.02
6041	NYSE	BCV	Tue, Apr 7, 2015	20.97	20.99	20.91	20.94
6040	NYSE	BCV	Mon, Apr 6, 2015	20.96	20.96	20.61	20.92
6039	NYSE	BCV	Thu, Apr 2, 2015	20.88	20.97	20.67	20.81
6038	NYSE	BCV	Wed, Apr 1, 2015	20.91	20.91	20.67	20.83
6037	NYSE	BCV	Tue, Mar 31, 2015	20.91	20.98	20.78	20.93
6036	NYSE	BCV	Mon, Mar 30, 2015	20.71	20.85	20.61	20.80
6035	NYSE	BCV	Fri, Mar 27, 2015	20.57	20.77	20.48	20.61
6034	NYSE	BCV	Thu, Mar 26, 2015	20.60	20.75	20.44	20.55
6033	NYSE	BCV	Wed, Mar 25, 2015	20.70	20.89	20.59	20.80
6032	NYSE	BCV	Tue, Mar 24, 2015	20.58	20.68	20.58	20.67
6031	NYSE	BCV	Mon, Mar 23, 2015	20.65	20.78	20.62	20.62
6030	NYSE	BCV	Fri, Mar 20, 2015	20.62	20.79	20.62	20.70
6029	NYSE	BCV	Thu, Mar 19, 2015	20.67	20.67	20.50	20.52
6028	NYSE	BCV	Wed, Mar 18, 2015	20.44	20.60	20.44	20.58
6027	NYSE	BCV	Tue, Mar 17, 2015	20.45	20.46	20.35	20.37
6026	NYSE	BCV	Mon, Mar 16, 2015	20.32	20.56	20.32	20.56
6025	NYSE	BCV	Fri, Mar 13, 2015	20.29	20.29	20.10	20.17
6024	NYSE	BCV	Thu, Mar 12, 2015	20.22	20.37	20.01	20.29
6023	NYSE	BCV	Wed, Mar 11, 2015	20.19	20.25	20.18	20.18
6022	NYSE	BCV	Tue, Mar 10, 2015	20.44	20.52	20.15	20.15
6021	NYSE	BCV	Mon, Mar 9, 2015	20.68	20.84	20.44	20.32
6020	NYSE	BCV	Fri, Mar 6, 2015	20.86	20.86	20.58	20.58
6019	NYSE	BCV	Thu, Mar 5, 2015	20.71	20.83	20.63	20.79
6018	NYSE	BCV	Wed, Mar 4, 2015	20.74	20.90	20.63	20.71
6017	NYSE	BCV	Tue, Mar 3, 2015	20.73	20.82	20.63	20.74
6016	NYSE	BCV	Mon, Mar 2, 2015	20.71	20.84	20.71	20.73
6015	NYSE	BCV	Fri, Feb 27, 2015	20.74	20.87	20.72	20.74
6014	NYSE	BCV	Thu, Feb 26, 2015	20.77	20.79	20.59	20.74
6013	NYSE	BCV	Wed, Feb 25, 2015	20.72	20.82	20.64	20.77
6012	NYSE	BCV	Tue, Feb 24, 2015	20.56	20.71	20.51	20.71
6011	NYSE	BCV	Mon, Feb 23, 2015	20.70	20.70	20.51	20.51
6010	NYSE	BCV	Fri, Feb 20, 2015	20.64	20.65	20.57	20.61
6009	NYSE	BCV	Thu, Feb 19, 2015	20.56	20.60	20.30	20.60
6008	NYSE	BCV	Wed, Feb 18, 2015	20.60	20.60	20.42	20.47
6007	NYSE	BCV	Tue, Feb 17, 2015	20.52	20.59	20.42	20.50
6006	NYSE	BCV	Fri, Feb 13, 2015	20.48	20.50	20.29	20.45
6005	NYSE	BCV	Thu, Feb 12, 2015	20.31	20.44	20.29	20.39
6004	NYSE	BCV	Wed, Feb 11, 2015	20.28	20.30	20.12	20.17
6003	NYSE	BCV	Tue, Feb 10, 2015	20.22	20.26	20.05	20.24
6002	NYSE	BCV	Mon, Feb 9, 2015	20.14	20.27	20.14	20.25
6001	NYSE	BCV	Fri, Feb 6, 2015	20.18	20.38	20.16	20.22
6000	NYSE	BCV	Thu, Feb 5, 2015	19.95	20.31	19.95	20.24
5999	NYSE	BCV	Wed, Feb 4, 2015	20.14	20.18	19.97	19.98
5998	NYSE	BCV	Tue, Feb 3, 2015	19.88	20.36	19.88	20.15
5997	NYSE	BCV	Mon, Feb 2, 2015	20.02	20.02	19.84	19.92
5996	NYSE	BCV	Fri, Jan 30, 2015	19.94	20.05	19.94	19.95
5995	NYSE	BCV	Thu, Jan 29, 2015	19.92	20.10	19.92	20.01
5994	NYSE	BCV	Wed, Jan 28, 2015	20.02	20.14	20.02	20.02
5993	NYSE	BCV	Tue, Jan 27, 2015	20.04	20.10	19.81	20.04
5992	NYSE	BCV	Mon, Jan 26, 2015	19.91	20.14	19.91	20.04
5991	NYSE	BCV	Fri, Jan 23, 2015	19.94	20.08	19.93	19.98
5990	NYSE	BCV	Thu, Jan 22, 2015	19.91	20.04	19.91	19.99
5989	NYSE	BCV	Wed, Jan 21, 2015	19.92	20.05	19.81	19.81
5988	NYSE	BCV	Tue, Jan 20, 2015	19.95	19.95	19.76	19.87
5987	NYSE	BCV	Fri, Jan 16, 2015	19.91	20.00	19.81	19.85
5986	NYSE	BCV	Thu, Jan 15, 2015	20.00	20.00	19.81	19.81
5985	NYSE	BCV	Wed, Jan 14, 2015	20.06	20.07	19.81	19.83
5984	NYSE	BCV	Tue, Jan 13, 2015	19.96	20.15	19.95	20.03
5983	NYSE	BCV	Mon, Jan 12, 2015	20.13	20.13	19.82	19.95
5982	NYSE	BCV	Fri, Jan 9, 2015	20.14	20.14	19.93	20.08
5981	NYSE	BCV	Thu, Jan 8, 2015	20.03	20.19	19.92	20.11
5980	NYSE	BCV	Wed, Jan 7, 2015	19.78	20.03	19.78	20.03
5979	NYSE	BCV	Tue, Jan 6, 2015	19.86	19.90	19.77	19.78
5978	NYSE	BCV	Mon, Jan 5, 2015	19.75	19.98	19.75	19.77
5977	NYSE	BCV	Fri, Jan 2, 2015	20.25	20.37	19.95	19.99
5976	NYSE	BCV	Wed, Dec 31, 2014	19.96	20.06	19.96	20.06
5975	NYSE	BCV	Tue, Dec 30, 2014	20.02	20.22	20.02	20.04
5974	NYSE	BCV	Mon, Dec 29, 2014	20.17	20.18	20.07	20.09
5973	NYSE	BCV	Fri, Dec 26, 2014	19.97	20.36	19.97	20.32
5972	NYSE	BCV	Wed, Dec 24, 2014	20.06	20.17	19.97	19.97
5971	NYSE	BCV	Tue, Dec 23, 2014	20.24	20.24	20.07	20.07
5970	NYSE	BCV	Mon, Dec 22, 2014	20.13	20.28	20.07	20.15
5969	NYSE	BCV	Fri, Dec 19, 2014	20.14	20.60	20.05	20.14
5968	NYSE	BCV	Thu, Dec 18, 2014	19.90	20.38	19.90	20.04
5967	NYSE	BCV	Wed, Dec 17, 2014	19.73	19.90	19.66	19.89
5966	NYSE	BCV	Tue, Dec 16, 2014	19.63	19.89	19.59	19.79
5965	NYSE	BCV	Mon, Dec 15, 2014	19.90	19.90	19.80	19.86
5964	NYSE	BCV	Fri, Dec 12, 2014	20.04	20.04	19.85	19.85
5963	NYSE	BCV	Thu, Dec 11, 2014	19.95	20.16	19.95	19.98
5962	NYSE	BCV	Wed, Dec 10, 2014	20.04	20.04	19.90	19.94
5961	NYSE	BCV	Tue, Dec 9, 2014	19.96	20.14	19.93	20.04
5960	NYSE	BCV	Mon, Dec 8, 2014	20.25	20.35	20.15	20.15
5959	NYSE	BCV	Fri, Dec 5, 2014	20.34	20.34	20.06	20.23
5958	NYSE	BCV	Thu, Dec 4, 2014	20.37	20.64	20.17	20.32
5957	NYSE	BCV	Wed, Dec 3, 2014	20.26	20.46	20.19	20.32
5956	NYSE	BCV	Tue, Dec 2, 2014	20.19	20.19	20.08	20.15
5955	NYSE	BCV	Mon, Dec 1, 2014	20.23	20.27	19.96	20.00
5954	NYSE	BCV	Fri, Nov 28, 2014	20.18	20.27	20.18	20.22
5953	NYSE	BCV	Wed, Nov 26, 2014	20.23	20.27	20.16	20.22
5952	NYSE	BCV	Tue, Nov 25, 2014	20.29	20.32	20.15	20.18
5951	NYSE	BCV	Mon, Nov 24, 2014	20.27	20.29	20.11	20.29
5950	NYSE	BCV	Fri, Nov 21, 2014	20.27	20.37	20.07	20.07
5949	NYSE	BCV	Thu, Nov 20, 2014	20.15	20.16	19.85	20.16
5948	NYSE	BCV	Wed, Nov 19, 2014	20.19	20.31	19.95	20.19
5947	NYSE	BCV	Tue, Nov 18, 2014	20.08	20.18	20.05	20.13
5946	NYSE	BCV	Mon, Nov 17, 2014	20.02	20.18	19.91	20.06
5945	NYSE	BCV	Fri, Nov 14, 2014	20.14	20.15	19.98	20.01
5944	NYSE	BCV	Thu, Nov 13, 2014	20.12	20.12	20.01	20.06
5943	NYSE	BCV	Wed, Nov 12, 2014	20.06	20.16	20.03	20.12
5942	NYSE	BCV	Tue, Nov 11, 2014	19.99	20.19	19.96	20.12
5941	NYSE	BCV	Mon, Nov 10, 2014	20.07	20.14	19.96	19.99
5940	NYSE	BCV	Fri, Nov 7, 2014	20.04	20.17	19.96	20.03
5939	NYSE	BCV	Thu, Nov 6, 2014	20.07	20.12	20.01	20.06
5938	NYSE	BCV	Wed, Nov 5, 2014	20.03	20.09	19.92	20.03
5937	NYSE	BCV	Tue, Nov 4, 2014	20.06	20.13	20.00	20.04
5936	NYSE	BCV	Mon, Nov 3, 2014	20.13	20.15	20.07	20.11
5935	NYSE	BCV	Fri, Oct 31, 2014	19.99	20.28	19.99	20.09
5934	NYSE	BCV	Thu, Oct 30, 2014	19.79	19.89	19.76	19.89
5933	NYSE	BCV	Wed, Oct 29, 2014	20.08	20.08	19.83	19.93
5932	NYSE	BCV	Tue, Oct 28, 2014	19.73	19.96	19.72	19.96
5931	NYSE	BCV	Mon, Oct 27, 2014	19.68	19.76	19.61	19.63
5930	NYSE	BCV	Fri, Oct 24, 2014	19.72	19.72	19.50	19.68
5929	NYSE	BCV	Thu, Oct 23, 2014	19.51	19.86	19.49	19.64
5928	NYSE	BCV	Wed, Oct 22, 2014	19.53	19.57	19.45	19.47
5927	NYSE	BCV	Tue, Oct 21, 2014	19.15	19.48	19.15	19.47
5926	NYSE	BCV	Mon, Oct 20, 2014	18.92	19.19	18.86	19.19
5925	NYSE	BCV	Fri, Oct 17, 2014	18.77	18.99	18.73	18.91
5924	NYSE	BCV	Thu, Oct 16, 2014	18.26	18.53	18.26	18.53
5923	NYSE	BCV	Wed, Oct 15, 2014	18.49	18.50	17.81	18.28
5922	NYSE	BCV	Tue, Oct 14, 2014	18.78	18.78	18.50	18.75
5921	NYSE	BCV	Mon, Oct 13, 2014	18.92	18.92	18.51	18.74
5920	NYSE	BCV	Fri, Oct 10, 2014	19.22	19.38	18.81	18.84
5919	NYSE	BCV	Thu, Oct 9, 2014	19.44	19.58	19.32	19.32
5918	NYSE	BCV	Wed, Oct 8, 2014	19.32	19.60	19.17	19.60
5917	NYSE	BCV	Tue, Oct 7, 2014	19.52	19.52	19.36	19.46
5916	NYSE	BCV	Mon, Oct 6, 2014	19.60	19.76	19.60	19.68
5915	NYSE	BCV	Fri, Oct 3, 2014	19.43	19.75	19.43	19.68
5914	NYSE	BCV	Thu, Oct 2, 2014	19.41	19.58	19.31	19.57
5913	NYSE	BCV	Wed, Oct 1, 2014	19.63	19.66	19.43	19.51
5912	NYSE	BCV	Tue, Sep 30, 2014	19.72	19.76	19.62	19.76
5911	NYSE	BCV	Mon, Sep 29, 2014	19.65	20.00	19.53	19.82
5910	NYSE	BCV	Fri, Sep 26, 2014	19.82	19.96	19.65	19.89
5909	NYSE	BCV	Thu, Sep 25, 2014	19.95	20.04	19.84	19.89
5908	NYSE	BCV	Wed, Sep 24, 2014	19.86	20.05	19.84	20.05
5907	NYSE	BCV	Tue, Sep 23, 2014	20.02	20.11	19.95	20.01
5906	NYSE	BCV	Mon, Sep 22, 2014	20.08	20.32	20.04	20.04
5905	NYSE	BCV	Fri, Sep 19, 2014	20.19	20.36	20.15	20.17
5904	NYSE	BCV	Thu, Sep 18, 2014	20.12	20.34	20.12	20.22
5903	NYSE	BCV	Wed, Sep 17, 2014	20.07	20.24	20.07	20.16
5902	NYSE	BCV	Tue, Sep 16, 2014	20.02	20.13	19.99	20.12
5901	NYSE	BCV	Mon, Sep 15, 2014	20.10	20.13	20.03	20.12
5900	NYSE	BCV	Fri, Sep 12, 2014	20.29	20.37	20.08	20.08
5899	NYSE	BCV	Thu, Sep 11, 2014	20.09	20.40	20.07	20.40
5898	NYSE	BCV	Wed, Sep 10, 2014	20.28	20.28	20.07	20.20
5897	NYSE	BCV	Tue, Sep 9, 2014	20.26	20.35	20.20	20.25
5896	NYSE	BCV	Mon, Sep 8, 2014	20.49	20.57	20.35	20.42
5895	NYSE	BCV	Fri, Sep 5, 2014	20.45	20.59	20.29	20.59
5894	NYSE	BCV	Thu, Sep 4, 2014	20.49	20.59	20.40	20.48
5893	NYSE	BCV	Wed, Sep 3, 2014	20.43	20.50	20.32	20.50
5892	NYSE	BCV	Tue, Sep 2, 2014	20.41	20.41	20.28	20.32
5891	NYSE	BCV	Fri, Aug 29, 2014	20.40	20.46	20.28	20.31
5890	NYSE	BCV	Thu, Aug 28, 2014	20.31	20.40	20.26	20.31
5889	NYSE	BCV	Wed, Aug 27, 2014	20.39	20.46	20.35	20.39
5888	NYSE	BCV	Tue, Aug 26, 2014	20.28	20.40	20.28	20.40
5887	NYSE	BCV	Mon, Aug 25, 2014	20.34	20.43	20.21	20.36
5886	NYSE	BCV	Fri, Aug 22, 2014	20.24	20.35	20.22	20.29
5885	NYSE	BCV	Thu, Aug 21, 2014	20.17	20.32	20.17	20.30
5884	NYSE	BCV	Wed, Aug 20, 2014	20.17	20.23	20.08	20.18
5883	NYSE	BCV	Tue, Aug 19, 2014	20.00	20.24	19.99	20.24
5882	NYSE	BCV	Mon, Aug 18, 2014	20.14	20.22	20.03	20.07
5881	NYSE	BCV	Fri, Aug 15, 2014	19.94	20.14	19.94	20.14
5880	NYSE	BCV	Thu, Aug 14, 2014	20.00	20.00	19.93	20.00
5879	NYSE	BCV	Wed, Aug 13, 2014	20.00	20.03	19.91	20.03
5878	NYSE	BCV	Tue, Aug 12, 2014	19.89	20.00	19.89	19.92
5877	NYSE	BCV	Mon, Aug 11, 2014	19.82	19.92	19.82	19.92
5876	NYSE	BCV	Fri, Aug 8, 2014	19.86	19.91	19.64	19.90
5875	NYSE	BCV	Thu, Aug 7, 2014	19.76	19.92	19.71	19.76
5874	NYSE	BCV	Wed, Aug 6, 2014	19.92	19.92	19.59	19.86
5873	NYSE	BCV	Tue, Aug 5, 2014	19.91	19.91	19.63	19.87
5872	NYSE	BCV	Mon, Aug 4, 2014	19.92	19.92	19.87	19.87
5871	NYSE	BCV	Fri, Aug 1, 2014	19.90	20.10	19.90	19.92
5870	NYSE	BCV	Thu, Jul 31, 2014	20.18	20.19	19.96	20.00
5869	NYSE	BCV	Wed, Jul 30, 2014	20.31	20.32	20.26	20.29
5868	NYSE	BCV	Tue, Jul 29, 2014	20.18	20.34	20.13	20.34
5867	NYSE	BCV	Mon, Jul 28, 2014	20.26	20.26	20.10	20.12
5866	NYSE	BCV	Fri, Jul 25, 2014	20.21	20.35	20.21	20.22
5865	NYSE	BCV	Thu, Jul 24, 2014	20.29	20.34	20.19	20.28
5864	NYSE	BCV	Wed, Jul 23, 2014	20.25	20.29	20.16	20.29
5863	NYSE	BCV	Tue, Jul 22, 2014	20.12	20.25	20.12	20.25
5862	NYSE	BCV	Mon, Jul 21, 2014	19.99	20.09	19.96	20.07
5861	NYSE	BCV	Fri, Jul 18, 2014	20.02	20.08	19.82	19.96
5860	NYSE	BCV	Thu, Jul 17, 2014	20.09	20.12	19.92	19.98
5859	NYSE	BCV	Wed, Jul 16, 2014	20.09	20.15	20.07	20.13
5858	NYSE	BCV	Tue, Jul 15, 2014	20.27	20.27	20.10	20.10
5857	NYSE	BCV	Mon, Jul 14, 2014	20.10	20.27	20.10	20.27
5856	NYSE	BCV	Fri, Jul 11, 2014	20.14	20.14	20.07	20.11
5855	NYSE	BCV	Thu, Jul 10, 2014	20.01	20.15	20.01	20.15
5854	NYSE	BCV	Wed, Jul 9, 2014	20.05	20.21	20.05	20.20
5853	NYSE	BCV	Tue, Jul 8, 2014	20.25	20.25	20.00	20.08
5852	NYSE	BCV	Mon, Jul 7, 2014	20.26	20.33	20.21	20.25
5851	NYSE	BCV	Thu, Jul 3, 2014	20.35	20.35	20.33	20.34
5850	NYSE	BCV	Wed, Jul 2, 2014	20.25	20.30	20.25	20.30
5849	NYSE	BCV	Tue, Jul 1, 2014	20.20	20.30	20.18	20.27
5848	NYSE	BCV	Mon, Jun 30, 2014	20.11	20.19	20.11	20.18
5847	NYSE	BCV	Fri, Jun 27, 2014	20.13	20.20	20.12	20.18
5846	NYSE	BCV	Thu, Jun 26, 2014	20.20	20.20	20.12	20.13
5845	NYSE	BCV	Wed, Jun 25, 2014	20.17	20.17	20.11	20.12
5844	NYSE	BCV	Tue, Jun 24, 2014	20.24	20.31	20.17	20.17
5843	NYSE	BCV	Mon, Jun 23, 2014	20.18	20.24	20.17	20.17
5842	NYSE	BCV	Fri, Jun 20, 2014	20.22	20.22	20.10	20.11
5841	NYSE	BCV	Thu, Jun 19, 2014	20.17	20.18	20.05	20.18
5840	NYSE	BCV	Wed, Jun 18, 2014	20.03	20.12	19.98	20.12
5839	NYSE	BCV	Tue, Jun 17, 2014	20.02	20.06	19.96	19.96
5838	NYSE	BCV	Mon, Jun 16, 2014	19.83	20.03	19.83	20.00
5837	NYSE	BCV	Fri, Jun 13, 2014	19.95	20.03	19.93	19.96
5836	NYSE	BCV	Thu, Jun 12, 2014	20.04	20.05	19.87	19.92
5835	NYSE	BCV	Wed, Jun 11, 2014	20.05	20.07	19.92	19.95
5834	NYSE	BCV	Tue, Jun 10, 2014	20.10	20.10	20.03	20.07
5833	NYSE	BCV	Mon, Jun 9, 2014	20.05	20.15	20.05	20.09
5832	NYSE	BCV	Fri, Jun 6, 2014	20.00	20.02	19.94	20.02
5831	NYSE	BCV	Thu, Jun 5, 2014	19.97	20.15	19.91	20.15
5830	NYSE	BCV	Wed, Jun 4, 2014	19.91	19.99	19.90	19.99
5829	NYSE	BCV	Tue, Jun 3, 2014	19.97	20.05	19.92	20.01
5828	NYSE	BCV	Mon, Jun 2, 2014	20.05	20.12	19.93	19.97
5827	NYSE	BCV	Fri, May 30, 2014	20.05	20.05	20.03	20.05
5826	NYSE	BCV	Thu, May 29, 2014	20.07	20.07	19.97	20.05
5825	NYSE	BCV	Wed, May 28, 2014	19.98	20.08	19.93	20.03
5824	NYSE	BCV	Tue, May 27, 2014	19.88	19.98	19.88	19.96
5823	NYSE	BCV	Fri, May 23, 2014	19.89	19.98	19.80	19.89
5822	NYSE	BCV	Thu, May 22, 2014	19.79	19.88	19.71	19.83
5821	NYSE	BCV	Wed, May 21, 2014	19.77	19.77	19.65	19.77
5820	NYSE	BCV	Tue, May 20, 2014	19.72	19.78	19.60	19.75
5819	NYSE	BCV	Mon, May 19, 2014	19.90	19.90	19.70	19.70
5818	NYSE	BCV	Fri, May 16, 2014	19.89	19.89	19.69	19.86
5817	NYSE	BCV	Thu, May 15, 2014	19.86	19.98	19.76	19.76
5816	NYSE	BCV	Wed, May 14, 2014	19.83	19.95	19.83	19.87
5815	NYSE	BCV	Tue, May 13, 2014	19.21	19.98	19.21	19.93
5814	NYSE	BCV	Mon, May 12, 2014	19.89	19.89	19.80	19.86
5813	NYSE	BCV	Fri, May 9, 2014	19.91	19.91	19.79	19.81
5812	NYSE	BCV	Thu, May 8, 2014	19.91	19.97	19.73	19.85
5811	NYSE	BCV	Wed, May 7, 2014	19.88	19.91	19.73	19.91
5810	NYSE	BCV	Tue, May 6, 2014	19.74	19.94	19.74	19.94
5809	NYSE	BCV	Mon, May 5, 2014	19.79	19.93	19.76	19.80
5808	NYSE	BCV	Fri, May 2, 2014	19.85	19.97	19.85	19.92
5807	NYSE	BCV	Thu, May 1, 2014	19.75	19.91	19.75	19.83
5806	NYSE	BCV	Wed, Apr 30, 2014	19.70	19.74	19.65	19.67
5805	NYSE	BCV	Tue, Apr 29, 2014	19.61	19.74	19.61	19.64
5804	NYSE	BCV	Mon, Apr 28, 2014	19.83	19.83	19.47	19.65
5803	NYSE	BCV	Fri, Apr 25, 2014	20.00	20.00	19.65	19.82
5802	NYSE	BCV	Thu, Apr 24, 2014	19.97	19.97	19.75	19.89
5801	NYSE	BCV	Wed, Apr 23, 2014	19.72	19.78	19.66	19.73
5800	NYSE	BCV	Tue, Apr 22, 2014	19.50	19.65	19.50	19.65
5799	NYSE	BCV	Mon, Apr 21, 2014	19.42	19.48	19.25	19.47
5798	NYSE	BCV	Thu, Apr 17, 2014	19.31	19.50	19.31	19.49
5797	NYSE	BCV	Wed, Apr 16, 2014	19.19	19.40	19.12	19.40
5796	NYSE	BCV	Tue, Apr 15, 2014	19.29	19.50	19.01	19.19
5795	NYSE	BCV	Mon, Apr 14, 2014	19.35	19.40	19.12	19.12
5794	NYSE	BCV	Fri, Apr 11, 2014	19.41	19.41	19.18	19.30
5793	NYSE	BCV	Thu, Apr 10, 2014	19.56	19.68	19.31	19.31
5792	NYSE	BCV	Wed, Apr 9, 2014	19.49	19.54	19.34	19.54
5791	NYSE	BCV	Tue, Apr 8, 2014	19.35	19.47	19.28	19.42
5790	NYSE	BCV	Mon, Apr 7, 2014	19.78	19.78	19.36	19.41
5789	NYSE	BCV	Fri, Apr 4, 2014	19.87	19.97	19.50	19.96
5788	NYSE	BCV	Thu, Apr 3, 2014	19.82	19.94	19.59	19.74
5787	NYSE	BCV	Wed, Apr 2, 2014	19.73	19.87	19.62	19.80
5786	NYSE	BCV	Tue, Apr 1, 2014	19.53	19.74	19.42	19.63
5785	NYSE	BCV	Mon, Mar 31, 2014	19.64	19.66	19.55	19.55
5784	NYSE	BCV	Fri, Mar 28, 2014	19.54	19.64	19.49	19.55
5783	NYSE	BCV	Thu, Mar 27, 2014	19.82	19.82	19.51	19.61
5782	NYSE	BCV	Wed, Mar 26, 2014	19.94	19.94	19.77	19.77
5781	NYSE	BCV	Tue, Mar 25, 2014	19.94	19.94	19.82	19.83
5780	NYSE	BCV	Mon, Mar 24, 2014	20.04	20.04	19.71	19.86
5779	NYSE	BCV	Fri, Mar 21, 2014	20.07	20.07	19.90	19.92
5778	NYSE	BCV	Thu, Mar 20, 2014	20.07	20.07	19.93	20.04
5777	NYSE	BCV	Wed, Mar 19, 2014	20.07	20.09	19.97	20.00
5776	NYSE	BCV	Tue, Mar 18, 2014	20.05	20.05	19.94	19.97
5775	NYSE	BCV	Mon, Mar 17, 2014	19.87	19.97	19.83	19.93
5774	NYSE	BCV	Fri, Mar 14, 2014	19.92	19.92	19.73	19.75
5773	NYSE	BCV	Thu, Mar 13, 2014	20.06	20.15	19.80	19.85
5772	NYSE	BCV	Wed, Mar 12, 2014	19.85	19.97	19.85	19.92
5771	NYSE	BCV	Tue, Mar 11, 2014	19.81	20.04	19.72	19.99
5770	NYSE	BCV	Mon, Mar 10, 2014	20.14	20.20	19.89	20.00
5769	NYSE	BCV	Fri, Mar 7, 2014	20.05	20.12	19.94	20.05
5768	NYSE	BCV	Thu, Mar 6, 2014	20.13	20.31	20.00	20.07
5767	NYSE	BCV	Wed, Mar 5, 2014	20.01	20.06	19.92	20.00
5766	NYSE	BCV	Tue, Mar 4, 2014	19.93	20.00	19.85	19.94
5765	NYSE	BCV	Mon, Mar 3, 2014	19.94	19.97	19.70	19.73
5764	NYSE	BCV	Fri, Feb 28, 2014	19.84	19.89	19.76	19.83
5763	NYSE	BCV	Thu, Feb 27, 2014	19.75	19.78	19.70	19.78
5762	NYSE	BCV	Wed, Feb 26, 2014	19.70	19.79	19.68	19.68
5761	NYSE	BCV	Tue, Feb 25, 2014	19.63	19.74	19.63	19.68
5760	NYSE	BCV	Mon, Feb 24, 2014	19.67	19.75	19.61	19.63
5759	NYSE	BCV	Fri, Feb 21, 2014	19.50	19.70	19.50	19.56
5758	NYSE	BCV	Thu, Feb 20, 2014	19.50	19.54	19.46	19.51
5757	NYSE	BCV	Wed, Feb 19, 2014	19.40	19.60	19.37	19.39
5756	NYSE	BCV	Tue, Feb 18, 2014	19.24	19.50	19.24	19.36
5755	NYSE	BCV	Fri, Feb 14, 2014	19.27	19.38	19.25	19.34
5754	NYSE	BCV	Thu, Feb 13, 2014	19.06	19.27	19.06	19.23
5753	NYSE	BCV	Wed, Feb 12, 2014	19.20	19.23	19.10	19.10
5752	NYSE	BCV	Tue, Feb 11, 2014	19.03	19.25	18.97	19.25
5751	NYSE	BCV	Mon, Feb 10, 2014	18.97	19.01	18.86	18.99
5750	NYSE	BCV	Fri, Feb 7, 2014	18.98	18.98	18.81	18.91
5749	NYSE	BCV	Thu, Feb 6, 2014	18.73	18.87	18.73	18.85
5748	NYSE	BCV	Wed, Feb 5, 2014	18.82	18.82	18.68	18.79
5747	NYSE	BCV	Tue, Feb 4, 2014	18.84	18.84	18.72	18.84
5746	NYSE	BCV	Mon, Feb 3, 2014	19.05	19.05	18.72	18.72
5745	NYSE	BCV	Fri, Jan 31, 2014	18.90	19.00	18.86	18.97
5744	NYSE	BCV	Thu, Jan 30, 2014	18.85	19.02	18.85	18.95
5743	NYSE	BCV	Wed, Jan 29, 2014	19.00	19.00	18.75	18.78
5742	NYSE	BCV	Tue, Jan 28, 2014	19.01	19.01	18.90	18.98
5741	NYSE	BCV	Mon, Jan 27, 2014	19.13	19.19	18.83	19.03
5740	NYSE	BCV	Fri, Jan 24, 2014	19.24	19.24	19.04	19.04
5739	NYSE	BCV	Thu, Jan 23, 2014	19.30	19.30	19.17	19.20
5738	NYSE	BCV	Wed, Jan 22, 2014	19.14	19.30	19.07	19.29
5737	NYSE	BCV	Tue, Jan 21, 2014	19.13	19.13	19.06	19.11
5736	NYSE	BCV	Fri, Jan 17, 2014	19.05	19.05	19.00	19.05
5735	NYSE	BCV	Thu, Jan 16, 2014	18.98	19.04	18.87	19.00
5734	NYSE	BCV	Wed, Jan 15, 2014	18.92	18.94	18.83	18.93
5733	NYSE	BCV	Tue, Jan 14, 2014	18.76	18.81	18.74	18.81
5732	NYSE	BCV	Mon, Jan 13, 2014	18.80	18.83	18.68	18.69
5731	NYSE	BCV	Fri, Jan 10, 2014	18.61	18.79	18.61	18.78
5730	NYSE	BCV	Thu, Jan 9, 2014	18.66	18.71	18.61	18.68
5729	NYSE	BCV	Wed, Jan 8, 2014	18.53	18.69	18.49	18.58
5728	NYSE	BCV	Tue, Jan 7, 2014	18.60	18.63	18.52	18.61
5727	NYSE	BCV	Mon, Jan 6, 2014	18.60	18.60	18.47	18.57
5726	NYSE	BCV	Fri, Jan 3, 2014	18.40	18.59	18.40	18.53
5725	NYSE	BCV	Thu, Jan 2, 2014	18.46	18.53	18.44	18.44
5724	NYSE	BCV	Tue, Dec 31, 2013	18.42	18.63	18.42	18.60
5723	NYSE	BCV	Mon, Dec 30, 2013	18.43	18.54	18.43	18.44
5722	NYSE	BCV	Fri, Dec 27, 2013	18.59	18.59	18.35	18.43
5721	NYSE	BCV	Thu, Dec 26, 2013	18.47	18.57	18.47	18.52
5720	NYSE	BCV	Tue, Dec 24, 2013	18.33	18.48	18.33	18.46
5719	NYSE	BCV	Mon, Dec 23, 2013	18.37	18.47	18.33	18.42
5718	NYSE	BCV	Fri, Dec 20, 2013	18.08	18.39	18.08	18.34
5717	NYSE	BCV	Thu, Dec 19, 2013	18.14	18.17	18.07	18.17
5716	NYSE	BCV	Wed, Dec 18, 2013	18.07	18.25	18.03	18.25
5715	NYSE	BCV	Tue, Dec 17, 2013	18.09	18.09	17.96	18.07
5714	NYSE	BCV	Mon, Dec 16, 2013	18.02	18.13	18.01	18.05
5713	NYSE	BCV	Fri, Dec 13, 2013	18.05	18.10	18.00	18.02
5712	NYSE	BCV	Thu, Dec 12, 2013	18.19	18.19	18.07	18.08
5711	NYSE	BCV	Wed, Dec 11, 2013	18.39	18.39	18.16	18.19
5710	NYSE	BCV	Tue, Dec 10, 2013	18.33	18.33	18.22	18.30
5709	NYSE	BCV	Mon, Dec 9, 2013	18.42	18.42	18.25	18.25
5708	NYSE	BCV	Fri, Dec 6, 2013	18.29	18.33	18.20	18.33
5707	NYSE	BCV	Thu, Dec 5, 2013	18.20	18.20	18.11	18.17
5706	NYSE	BCV	Wed, Dec 4, 2013	18.22	18.25	18.13	18.16
5705	NYSE	BCV	Tue, Dec 3, 2013	18.27	18.29	18.16	18.19
5704	NYSE	BCV	Mon, Dec 2, 2013	18.37	18.37	18.24	18.27
5703	NYSE	BCV	Fri, Nov 29, 2013	18.36	18.57	18.30	18.32
5702	NYSE	BCV	Wed, Nov 27, 2013	18.47	18.47	18.22	18.30
5701	NYSE	BCV	Tue, Nov 26, 2013	18.34	18.37	18.19	18.37
5700	NYSE	BCV	Mon, Nov 25, 2013	18.43	18.51	18.41	18.42
5699	NYSE	BCV	Fri, Nov 22, 2013	18.36	18.48	18.36	18.43
5698	NYSE	BCV	Thu, Nov 21, 2013	18.30	18.42	18.28	18.39
5697	NYSE	BCV	Wed, Nov 20, 2013	18.46	18.46	18.28	18.28
5696	NYSE	BCV	Tue, Nov 19, 2013	18.41	18.48	18.40	18.41
5695	NYSE	BCV	Mon, Nov 18, 2013	18.55	18.60	18.42	18.44
5694	NYSE	BCV	Fri, Nov 15, 2013	18.41	18.50	18.40	18.44
5693	NYSE	BCV	Thu, Nov 14, 2013	18.41	18.47	18.37	18.40
5692	NYSE	BCV	Wed, Nov 13, 2013	18.47	18.47	18.40	18.40
5691	NYSE	BCV	Tue, Nov 12, 2013	18.34	18.46	18.34	18.42
5690	NYSE	BCV	Mon, Nov 11, 2013	18.36	18.51	18.36	18.38
5689	NYSE	BCV	Fri, Nov 8, 2013	18.32	18.38	18.32	18.36
5688	NYSE	BCV	Thu, Nov 7, 2013	18.52	18.52	18.30	18.30
5687	NYSE	BCV	Wed, Nov 6, 2013	18.52	18.61	18.50	18.55
5686	NYSE	BCV	Tue, Nov 5, 2013	18.52	18.52	18.44	18.50
5685	NYSE	BCV	Mon, Nov 4, 2013	18.44	18.56	18.44	18.50
5684	NYSE	BCV	Fri, Nov 1, 2013	18.48	18.56	18.38	18.43
5683	NYSE	BCV	Thu, Oct 31, 2013	18.52	18.57	18.42	18.42
5682	NYSE	BCV	Wed, Oct 30, 2013	18.48	18.59	18.45	18.47
5681	NYSE	BCV	Tue, Oct 29, 2013	18.44	18.57	18.44	18.51
5680	NYSE	BCV	Mon, Oct 28, 2013	18.33	18.56	18.33	18.44
5679	NYSE	BCV	Fri, Oct 25, 2013	18.47	18.49	18.46	18.49
5678	NYSE	BCV	Thu, Oct 24, 2013	18.48	18.57	18.46	18.50
5677	NYSE	BCV	Wed, Oct 23, 2013	18.47	18.48	18.33	18.46
5676	NYSE	BCV	Tue, Oct 22, 2013	18.33	18.56	18.33	18.49
5675	NYSE	BCV	Mon, Oct 21, 2013	18.35	18.42	18.32	18.38
5674	NYSE	BCV	Fri, Oct 18, 2013	18.33	18.38	18.29	18.38
5673	NYSE	BCV	Thu, Oct 17, 2013	18.17	18.32	18.14	18.32
5672	NYSE	BCV	Wed, Oct 16, 2013	18.07	18.19	18.07	18.18
5671	NYSE	BCV	Tue, Oct 15, 2013	18.13	18.13	18.00	18.00
5670	NYSE	BCV	Mon, Oct 14, 2013	18.10	18.15	17.95	18.14
5669	NYSE	BCV	Fri, Oct 11, 2013	17.92	18.10	17.92	18.08
5668	NYSE	BCV	Thu, Oct 10, 2013	17.83	18.07	17.83	18.06
5667	NYSE	BCV	Wed, Oct 9, 2013	17.89	17.94	17.81	17.87
5666	NYSE	BCV	Tue, Oct 8, 2013	17.93	18.00	17.88	17.95
5665	NYSE	BCV	Mon, Oct 7, 2013	17.93	18.01	17.93	18.00
5664	NYSE	BCV	Fri, Oct 4, 2013	17.98	18.03	17.98	18.00
5663	NYSE	BCV	Thu, Oct 3, 2013	17.91	18.02	17.88	17.98
5662	NYSE	BCV	Wed, Oct 2, 2013	17.85	18.06	17.85	17.97
5661	NYSE	BCV	Tue, Oct 1, 2013	17.90	18.13	17.90	18.01
5660	NYSE	BCV	Mon, Sep 30, 2013	17.84	18.00	17.84	17.92
5659	NYSE	BCV	Fri, Sep 27, 2013	18.00	18.00	17.89	17.96
5658	NYSE	BCV	Thu, Sep 26, 2013	17.89	17.96	17.89	17.95
5657	NYSE	BCV	Wed, Sep 25, 2013	17.84	17.96	17.84	17.90
5656	NYSE	BCV	Tue, Sep 24, 2013	17.90	17.91	17.75	17.91
5655	NYSE	BCV	Mon, Sep 23, 2013	17.86	17.94	17.84	17.90
5654	NYSE	BCV	Fri, Sep 20, 2013	17.97	17.99	17.91	17.91
5653	NYSE	BCV	Thu, Sep 19, 2013	18.00	18.00	17.90	17.93
5652	NYSE	BCV	Wed, Sep 18, 2013	17.83	17.99	17.83	17.96
5651	NYSE	BCV	Tue, Sep 17, 2013	17.88	17.90	17.80	17.88
5650	NYSE	BCV	Mon, Sep 16, 2013	17.79	17.96	17.79	17.87
5649	NYSE	BCV	Fri, Sep 13, 2013	17.72	17.77	17.66	17.76
5648	NYSE	BCV	Thu, Sep 12, 2013	17.70	17.74	17.66	17.73
5647	NYSE	BCV	Wed, Sep 11, 2013	17.68	17.82	17.68	17.75
5646	NYSE	BCV	Tue, Sep 10, 2013	17.62	17.73	17.62	17.68
5645	NYSE	BCV	Mon, Sep 9, 2013	17.64	17.76	17.64	17.76
5644	NYSE	BCV	Fri, Sep 6, 2013	17.68	17.70	17.60	17.64
5643	NYSE	BCV	Thu, Sep 5, 2013	17.78	17.78	17.68	17.71
5642	NYSE	BCV	Wed, Sep 4, 2013	17.60	17.73	17.60	17.70
5641	NYSE	BCV	Tue, Sep 3, 2013	17.67	17.68	17.56	17.68
5640	NYSE	BCV	Fri, Aug 30, 2013	17.57	17.61	17.55	17.60
5639	NYSE	BCV	Thu, Aug 29, 2013	17.51	17.62	17.51	17.53
5638	NYSE	BCV	Wed, Aug 28, 2013	17.47	17.58	17.47	17.53
5637	NYSE	BCV	Tue, Aug 27, 2013	17.61	17.65	17.53	17.53
5636	NYSE	BCV	Mon, Aug 26, 2013	17.67	17.80	17.67	17.73
5635	NYSE	BCV	Fri, Aug 23, 2013	17.62	17.74	17.62	17.73
5634	NYSE	BCV	Thu, Aug 22, 2013	17.67	17.76	17.62	17.67
5633	NYSE	BCV	Wed, Aug 21, 2013	17.54	17.66	17.54	17.66
5632	NYSE	BCV	Tue, Aug 20, 2013	17.54	17.65	17.54	17.65
5631	NYSE	BCV	Mon, Aug 19, 2013	17.54	17.62	17.53	17.62
5630	NYSE	BCV	Fri, Aug 16, 2013	17.60	17.75	17.58	17.62
5629	NYSE	BCV	Thu, Aug 15, 2013	17.76	17.77	17.58	17.64
5628	NYSE	BCV	Wed, Aug 14, 2013	17.77	17.86	17.75	17.80
5627	NYSE	BCV	Tue, Aug 13, 2013	17.79	17.88	17.79	17.83
5626	NYSE	BCV	Mon, Aug 12, 2013	17.87	17.89	17.80	17.86
5625	NYSE	BCV	Fri, Aug 9, 2013	17.82	17.85	17.82	17.83
5624	NYSE	BCV	Thu, Aug 8, 2013	17.93	17.93	17.82	17.91
5623	NYSE	BCV	Wed, Aug 7, 2013	17.86	17.89	17.75	17.82
5622	NYSE	BCV	Tue, Aug 6, 2013	17.93	17.95	17.86	17.88
5621	NYSE	BCV	Mon, Aug 5, 2013	17.94	18.01	17.90	17.99
5620	NYSE	BCV	Fri, Aug 2, 2013	17.92	18.07	17.88	18.02
5619	NYSE	BCV	Thu, Aug 1, 2013	17.90	18.05	17.90	18.00
5618	NYSE	BCV	Wed, Jul 31, 2013	17.99	17.99	17.80	17.88
5617	NYSE	BCV	Tue, Jul 30, 2013	17.86	17.97	17.83	17.97
5616	NYSE	BCV	Mon, Jul 29, 2013	17.84	17.90	17.79	17.90
5615	NYSE	BCV	Fri, Jul 26, 2013	17.90	17.95	17.75	17.75
5614	NYSE	BCV	Thu, Jul 25, 2013	17.75	17.84	17.75	17.84
5613	NYSE	BCV	Wed, Jul 24, 2013	17.90	17.90	17.81	17.85
5612	NYSE	BCV	Tue, Jul 23, 2013	17.95	17.95	17.83	17.85
5611	NYSE	BCV	Mon, Jul 22, 2013	17.88	17.90	17.82	17.90
5610	NYSE	BCV	Fri, Jul 19, 2013	17.72	17.90	17.72	17.87
5609	NYSE	BCV	Thu, Jul 18, 2013	17.73	17.86	17.71	17.71
5608	NYSE	BCV	Wed, Jul 17, 2013	17.72	17.75	17.70	17.74
5607	NYSE	BCV	Tue, Jul 16, 2013	17.74	17.75	17.60	17.66
5606	NYSE	BCV	Mon, Jul 15, 2013	17.70	17.72	17.62	17.65
5605	NYSE	BCV	Fri, Jul 12, 2013	17.59	17.69	17.59	17.64
5604	NYSE	BCV	Thu, Jul 11, 2013	17.45	17.60	17.45	17.60
5603	NYSE	BCV	Wed, Jul 10, 2013	17.38	17.43	17.37	17.38
5602	NYSE	BCV	Tue, Jul 9, 2013	17.27	17.33	17.27	17.32
5601	NYSE	BCV	Mon, Jul 8, 2013	17.25	17.32	17.21	17.25
5600	NYSE	BCV	Fri, Jul 5, 2013	17.29	17.29	17.19	17.19
5599	NYSE	BCV	Wed, Jul 3, 2013	17.25	17.30	17.17	17.23
5598	NYSE	BCV	Tue, Jul 2, 2013	17.39	17.40	17.32	17.32
5597	NYSE	BCV	Mon, Jul 1, 2013	17.35	17.41	17.25	17.31
5596	NYSE	BCV	Thu, Jun 27, 2013	17.06	17.24	17.06	17.19
5595	NYSE	BCV	Wed, Jun 26, 2013	17.05	17.10	16.87	17.10
5594	NYSE	BCV	Tue, Jun 25, 2013	16.85	16.87	16.79	16.84
5593	NYSE	BCV	Mon, Jun 24, 2013	16.99	17.09	16.61	16.73
5592	NYSE	BCV	Fri, Jun 21, 2013	17.30	17.30	17.10	17.10
5591	NYSE	BCV	Thu, Jun 20, 2013	17.45	17.45	17.19	17.19
5590	NYSE	BCV	Wed, Jun 19, 2013	17.47	17.53	17.47	17.51
5589	NYSE	BCV	Tue, Jun 18, 2013	17.56	17.58	17.46	17.57
5588	NYSE	BCV	Mon, Jun 17, 2013	17.42	17.53	17.42	17.48
5587	NYSE	BCV	Fri, Jun 14, 2013	17.43	17.49	17.34	17.38
5586	NYSE	BCV	Thu, Jun 13, 2013	17.31	17.42	17.31	17.39
5585	NYSE	BCV	Wed, Jun 12, 2013	17.56	17.59	17.36	17.36
5584	NYSE	BCV	Tue, Jun 11, 2013	17.62	17.65	17.53	17.55
5583	NYSE	BCV	Mon, Jun 10, 2013	17.67	17.80	17.67	17.75
5582	NYSE	BCV	Fri, Jun 7, 2013	17.65	17.87	17.59	17.69
5581	NYSE	BCV	Thu, Jun 6, 2013	17.46	17.56	17.45	17.56
5580	NYSE	BCV	Wed, Jun 5, 2013	17.61	17.66	17.45	17.50
5579	NYSE	BCV	Tue, Jun 4, 2013	17.82	17.82	17.68	17.69
5578	NYSE	BCV	Mon, Jun 3, 2013	17.87	17.87	17.69	17.74
5577	NYSE	BCV	Fri, May 31, 2013	17.95	17.95	17.78	17.78
5576	NYSE	BCV	Thu, May 30, 2013	17.83	17.93	17.83	17.87
5575	NYSE	BCV	Wed, May 29, 2013	17.98	17.98	17.74	17.82
5574	NYSE	BCV	Tue, May 28, 2013	18.02	18.12	17.98	18.00
5573	NYSE	BCV	Fri, May 24, 2013	17.95	17.99	17.92	17.95
5572	NYSE	BCV	Thu, May 23, 2013	18.04	18.09	17.92	17.92
5571	NYSE	BCV	Wed, May 22, 2013	18.27	18.27	18.12	18.15
5570	NYSE	BCV	Tue, May 21, 2013	18.14	18.23	18.05	18.20
5569	NYSE	BCV	Mon, May 20, 2013	18.09	18.18	18.09	18.18
5568	NYSE	BCV	Fri, May 17, 2013	18.12	18.12	18.06	18.08
5567	NYSE	BCV	Thu, May 16, 2013	18.08	18.08	18.03	18.08
5566	NYSE	BCV	Wed, May 15, 2013	18.05	18.05	17.98	18.02
5565	NYSE	BCV	Tue, May 14, 2013	17.86	18.00	17.86	18.00
5564	NYSE	BCV	Mon, May 13, 2013	17.83	17.86	17.78	17.81
5563	NYSE	BCV	Fri, May 10, 2013	17.84	17.87	17.72	17.76
5562	NYSE	BCV	Thu, May 9, 2013	17.81	17.88	17.79	17.88
5561	NYSE	BCV	Wed, May 8, 2013	17.75	17.81	17.73	17.81
5560	NYSE	BCV	Tue, May 7, 2013	17.68	17.79	17.66	17.76
5559	NYSE	BCV	Mon, May 6, 2013	17.54	17.74	17.54	17.68
5558	NYSE	BCV	Fri, May 3, 2013	17.50	17.68	17.50	17.64
5557	NYSE	BCV	Thu, May 2, 2013	17.74	17.74	17.12	17.48
5556	NYSE	BCV	Wed, May 1, 2013	17.48	17.57	17.44	17.50
5555	NYSE	BCV	Tue, Apr 30, 2013	17.50	17.52	17.47	17.52
5554	NYSE	BCV	Mon, Apr 29, 2013	17.47	17.49	17.40	17.48
5553	NYSE	BCV	Fri, Apr 26, 2013	17.47	17.47	17.40	17.45
5552	NYSE	BCV	Thu, Apr 25, 2013	17.35	17.45	17.35	17.39
5551	NYSE	BCV	Wed, Apr 24, 2013	17.35	17.35	17.31	17.35
5550	NYSE	BCV	Tue, Apr 23, 2013	17.34	17.37	17.25	17.34
5549	NYSE	BCV	Mon, Apr 22, 2013	17.17	17.28	17.17	17.26
5548	NYSE	BCV	Fri, Apr 19, 2013	17.22	17.30	17.22	17.23
5547	NYSE	BCV	Thu, Apr 18, 2013	17.40	17.40	17.22	17.22
5546	NYSE	BCV	Wed, Apr 17, 2013	17.47	17.47	17.29	17.29
5545	NYSE	BCV	Tue, Apr 16, 2013	17.49	17.50	17.32	17.47
5544	NYSE	BCV	Mon, Apr 15, 2013	17.47	17.47	17.33	17.34
5543	NYSE	BCV	Fri, Apr 12, 2013	17.41	17.55	17.40	17.47
5542	NYSE	BCV	Thu, Apr 11, 2013	17.38	17.44	17.38	17.43
5541	NYSE	BCV	Wed, Apr 10, 2013	17.25	17.43	17.25	17.38
5540	NYSE	BCV	Tue, Apr 9, 2013	17.22	17.32	17.18	17.32
5539	NYSE	BCV	Mon, Apr 8, 2013	17.34	17.34	17.21	17.29
5538	NYSE	BCV	Fri, Apr 5, 2013	17.22	17.26	17.17	17.18
5537	NYSE	BCV	Thu, Apr 4, 2013	17.24	17.30	17.24	17.28
5536	NYSE	BCV	Wed, Apr 3, 2013	17.51	17.51	17.28	17.34
5535	NYSE	BCV	Tue, Apr 2, 2013	17.42	17.46	17.42	17.42
5534	NYSE	BCV	Mon, Apr 1, 2013	17.38	17.48	17.38	17.45
5533	NYSE	BCV	Thu, Mar 28, 2013	17.50	17.53	17.38	17.51
5532	NYSE	BCV	Wed, Mar 27, 2013	17.38	17.41	17.28	17.40
5531	NYSE	BCV	Tue, Mar 26, 2013	17.40	17.43	17.35	17.35
5530	NYSE	BCV	Mon, Mar 25, 2013	17.36	17.40	17.28	17.28
5529	NYSE	BCV	Fri, Mar 22, 2013	17.34	17.42	17.25	17.25
5528	NYSE	BCV	Thu, Mar 21, 2013	17.43	17.46	17.22	17.22
5527	NYSE	BCV	Wed, Mar 20, 2013	17.39	17.39	17.29	17.35
5526	NYSE	BCV	Tue, Mar 19, 2013	17.26	17.28	17.09	17.24
5525	NYSE	BCV	Mon, Mar 18, 2013	17.11	17.34	17.11	17.32
5524	NYSE	BCV	Fri, Mar 15, 2013	17.52	17.52	17.35	17.36
5523	NYSE	BCV	Thu, Mar 14, 2013	17.40	17.42	17.38	17.39
5522	NYSE	BCV	Wed, Mar 13, 2013	17.25	17.41	17.25	17.41
5521	NYSE	BCV	Tue, Mar 12, 2013	17.43	17.43	17.27	17.30
5520	NYSE	BCV	Mon, Mar 11, 2013	17.32	17.36	17.28	17.34
5519	NYSE	BCV	Fri, Mar 8, 2013	17.51	17.51	17.41	17.43
5518	NYSE	BCV	Thu, Mar 7, 2013	17.21	17.41	17.21	17.36
5517	NYSE	BCV	Wed, Mar 6, 2013	17.37	17.37	17.22	17.27
5516	NYSE	BCV	Tue, Mar 5, 2013	17.14	17.30	17.14	17.29
5515	NYSE	BCV	Mon, Mar 4, 2013	17.00	17.17	17.00	17.09
5514	NYSE	BCV	Fri, Mar 1, 2013	17.17	17.21	17.07	17.13
5513	NYSE	BCV	Thu, Feb 28, 2013	17.20	17.20	17.11	17.11
5512	NYSE	BCV	Wed, Feb 27, 2013	16.97	17.17	16.97	17.14
5511	NYSE	BCV	Tue, Feb 26, 2013	16.96	17.10	16.96	17.03
5510	NYSE	BCV	Mon, Feb 25, 2013	17.20	17.25	16.96	16.96
5509	NYSE	BCV	Fri, Feb 22, 2013	17.13	17.23	16.84	17.16
5508	NYSE	BCV	Thu, Feb 21, 2013	17.35	17.35	17.07	17.11
5507	NYSE	BCV	Wed, Feb 20, 2013	17.38	17.42	17.18	17.27
5506	NYSE	BCV	Tue, Feb 19, 2013	17.42	17.51	17.38	17.38
5505	NYSE	BCV	Fri, Feb 15, 2013	17.45	17.45	17.35	17.40
5504	NYSE	BCV	Thu, Feb 14, 2013	17.25	17.55	17.23	17.41
5503	NYSE	BCV	Wed, Feb 13, 2013	17.35	17.37	17.28	17.28
5502	NYSE	BCV	Tue, Feb 12, 2013	17.34	17.38	17.32	17.36
5501	NYSE	BCV	Mon, Feb 11, 2013	17.40	17.42	17.23	17.33
5500	NYSE	BCV	Fri, Feb 8, 2013	17.28	17.45	17.28	17.45
5499	NYSE	BCV	Thu, Feb 7, 2013	17.31	17.38	17.21	17.27
5498	NYSE	BCV	Wed, Feb 6, 2013	17.29	17.43	17.29	17.37
5497	NYSE	BCV	Tue, Feb 5, 2013	17.23	17.47	17.23	17.32
5496	NYSE	BCV	Mon, Feb 4, 2013	17.35	17.39	17.24	17.26
5495	NYSE	BCV	Fri, Feb 1, 2013	17.39	17.41	17.29	17.39
5494	NYSE	BCV	Thu, Jan 31, 2013	17.37	17.37	17.27	17.30
5493	NYSE	BCV	Wed, Jan 30, 2013	17.41	17.43	17.31	17.32
5492	NYSE	BCV	Tue, Jan 29, 2013	17.34	17.38	17.28	17.37
5491	NYSE	BCV	Mon, Jan 28, 2013	17.43	17.43	17.27	17.30
5490	NYSE	BCV	Fri, Jan 25, 2013	17.31	17.38	17.28	17.37
5489	NYSE	BCV	Thu, Jan 24, 2013	17.18	17.26	17.18	17.24
5488	NYSE	BCV	Wed, Jan 23, 2013	17.25	17.27	17.21	17.24
5487	NYSE	BCV	Tue, Jan 22, 2013	17.15	17.23	17.14	17.19
5486	NYSE	BCV	Fri, Jan 18, 2013	17.05	17.20	17.05	17.20
5485	NYSE	BCV	Thu, Jan 17, 2013	17.09	17.15	17.01	17.11
5484	NYSE	BCV	Wed, Jan 16, 2013	17.01	17.11	16.97	17.11
5483	NYSE	BCV	Tue, Jan 15, 2013	17.03	17.10	16.93	17.05
5482	NYSE	BCV	Mon, Jan 14, 2013	17.08	17.12	16.95	16.97
5481	NYSE	BCV	Fri, Jan 11, 2013	17.06	17.09	16.96	16.97
5480	NYSE	BCV	Thu, Jan 10, 2013	16.98	17.11	16.96	17.11
5479	NYSE	BCV	Wed, Jan 9, 2013	16.91	17.05	16.90	17.02
5478	NYSE	BCV	Tue, Jan 8, 2013	16.90	16.92	16.86	16.92
5477	NYSE	BCV	Mon, Jan 7, 2013	16.76	16.85	16.75	16.85
5476	NYSE	BCV	Fri, Jan 4, 2013	16.58	16.81	16.58	16.80
5475	NYSE	BCV	Thu, Jan 3, 2013	16.55	16.71	16.55	16.60
5474	NYSE	BCV	Wed, Jan 2, 2013	16.48	16.67	16.48	16.61
5473	NYSE	BCV	Mon, Dec 31, 2012	16.20	16.42	16.20	16.40
5472	NYSE	BCV	Fri, Dec 28, 2012	16.26	16.43	16.23	16.33
5471	NYSE	BCV	Thu, Dec 27, 2012	16.30	16.38	16.30	16.38
5470	NYSE	BCV	Wed, Dec 26, 2012	16.39	16.45	16.37	16.43
5469	NYSE	BCV	Mon, Dec 24, 2012	16.49	16.49	16.39	16.39
5468	NYSE	BCV	Fri, Dec 21, 2012	16.47	16.47	16.37	16.45
5467	NYSE	BCV	Thu, Dec 20, 2012	16.32	16.51	16.30	16.44
5466	NYSE	BCV	Wed, Dec 19, 2012	16.23	16.44	16.23	16.38
5465	NYSE	BCV	Tue, Dec 18, 2012	16.18	16.31	16.18	16.30
5464	NYSE	BCV	Mon, Dec 17, 2012	16.08	16.22	16.08	16.22
5463	NYSE	BCV	Fri, Dec 14, 2012	16.00	16.18	16.00	16.15
5462	NYSE	BCV	Thu, Dec 13, 2012	16.16	16.25	16.09	16.10
5461	NYSE	BCV	Wed, Dec 12, 2012	16.25	16.25	16.15	16.18
5460	NYSE	BCV	Tue, Dec 11, 2012	16.13	16.24	16.13	16.20
5459	NYSE	BCV	Mon, Dec 10, 2012	16.16	16.25	16.13	16.18
5458	NYSE	BCV	Fri, Dec 7, 2012	16.12	16.25	16.12	16.25
5457	NYSE	BCV	Thu, Dec 6, 2012	16.09	16.24	16.09	16.14
5456	NYSE	BCV	Wed, Dec 5, 2012	16.17	16.20	16.15	16.16
5455	NYSE	BCV	Tue, Dec 4, 2012	16.22	16.23	16.17	16.19
5454	NYSE	BCV	Mon, Dec 3, 2012	16.23	16.24	16.21	16.23
5453	NYSE	BCV	Fri, Nov 30, 2012	16.22	16.24	16.14	16.20
5452	NYSE	BCV	Thu, Nov 29, 2012	16.24	16.24	16.18	16.21
5451	NYSE	BCV	Wed, Nov 28, 2012	16.08	16.17	16.04	16.16
5450	NYSE	BCV	Tue, Nov 27, 2012	16.19	16.27	16.19	16.25
5449	NYSE	BCV	Mon, Nov 26, 2012	16.32	16.35	16.16	16.18
5448	NYSE	BCV	Fri, Nov 23, 2012	16.23	16.33	16.23	16.31
5447	NYSE	BCV	Wed, Nov 21, 2012	16.08	16.30	16.08	16.27
5446	NYSE	BCV	Tue, Nov 20, 2012	16.19	16.22	15.99	16.06
5445	NYSE	BCV	Mon, Nov 19, 2012	16.00	16.21	16.00	16.14
5444	NYSE	BCV	Fri, Nov 16, 2012	16.02	16.02	15.69	15.88
5443	NYSE	BCV	Thu, Nov 15, 2012	16.00	16.09	15.86	15.87
5442	NYSE	BCV	Wed, Nov 14, 2012	16.19	16.21	16.02	16.03
5441	NYSE	BCV	Tue, Nov 13, 2012	16.26	16.30	16.25	16.25
5440	NYSE	BCV	Mon, Nov 12, 2012	16.23	16.29	16.23	16.26
5439	NYSE	BCV	Fri, Nov 9, 2012	16.30	16.30	16.28	16.28
5438	NYSE	BCV	Thu, Nov 8, 2012	16.34	16.39	16.34	16.35
5437	NYSE	BCV	Wed, Nov 7, 2012	16.50	16.50	16.34	16.40
5436	NYSE	BCV	Tue, Nov 6, 2012	16.52	16.56	16.52	16.53
5435	NYSE	BCV	Mon, Nov 5, 2012	16.54	16.57	16.52	16.54
5434	NYSE	BCV	Fri, Nov 2, 2012	16.54	16.63	16.54	16.57
5433	NYSE	BCV	Thu, Nov 1, 2012	16.39	16.60	16.39	16.56
5432	NYSE	BCV	Wed, Oct 31, 2012	16.37	16.53	16.37	16.45
5431	NYSE	BCV	Fri, Oct 26, 2012	16.60	16.60	16.52	16.55
5430	NYSE	BCV	Thu, Oct 25, 2012	16.59	16.62	16.58	16.59
5429	NYSE	BCV	Wed, Oct 24, 2012	16.60	16.62	16.55	16.60
5428	NYSE	BCV	Tue, Oct 23, 2012	16.71	16.74	16.41	16.58
5427	NYSE	BCV	Mon, Oct 22, 2012	16.57	16.71	16.57	16.65
5426	NYSE	BCV	Fri, Oct 19, 2012	16.72	16.72	16.53	16.61
5425	NYSE	BCV	Thu, Oct 18, 2012	16.70	16.71	16.70	16.71
5424	NYSE	BCV	Wed, Oct 17, 2012	16.76	16.76	16.66	16.71
5423	NYSE	BCV	Tue, Oct 16, 2012	16.53	16.75	16.53	16.75
5422	NYSE	BCV	Mon, Oct 15, 2012	16.48	16.59	16.48	16.59
5421	NYSE	BCV	Fri, Oct 12, 2012	16.59	16.70	16.36	16.52
5420	NYSE	BCV	Thu, Oct 11, 2012	16.66	16.70	16.63	16.63
5419	NYSE	BCV	Wed, Oct 10, 2012	16.74	16.74	16.67	16.67
5418	NYSE	BCV	Tue, Oct 9, 2012	16.70	16.80	16.70	16.80
5417	NYSE	BCV	Mon, Oct 8, 2012	16.72	16.90	16.71	16.81
5416	NYSE	BCV	Fri, Oct 5, 2012	16.83	16.96	16.83	16.85
5415	NYSE	BCV	Thu, Oct 4, 2012	16.79	16.91	16.78	16.88
5414	NYSE	BCV	Wed, Oct 3, 2012	16.72	16.85	16.72	16.83
5413	NYSE	BCV	Tue, Oct 2, 2012	16.74	16.81	16.74	16.78
5412	NYSE	BCV	Mon, Oct 1, 2012	16.75	16.88	16.72	16.78
5411	NYSE	BCV	Fri, Sep 28, 2012	16.82	16.83	16.72	16.79
5410	NYSE	BCV	Thu, Sep 27, 2012	16.74	16.78	16.67	16.78
5409	NYSE	BCV	Wed, Sep 26, 2012	16.74	16.77	16.64	16.66
5408	NYSE	BCV	Tue, Sep 25, 2012	16.70	16.79	16.70	16.71
5407	NYSE	BCV	Mon, Sep 24, 2012	16.74	16.83	16.74	16.75
5406	NYSE	BCV	Fri, Sep 21, 2012	16.73	16.83	16.73	16.82
5405	NYSE	BCV	Thu, Sep 20, 2012	16.81	16.81	16.73	16.74
5404	NYSE	BCV	Wed, Sep 19, 2012	16.70	16.81	16.70	16.76
5403	NYSE	BCV	Tue, Sep 18, 2012	16.64	16.82	16.62	16.74
5402	NYSE	BCV	Mon, Sep 17, 2012	16.64	16.79	16.63	16.64
5401	NYSE	BCV	Fri, Sep 14, 2012	16.63	16.74	16.63	16.64
5400	NYSE	BCV	Thu, Sep 13, 2012	16.60	16.69	16.52	16.69
5399	NYSE	BCV	Wed, Sep 12, 2012	16.51	16.63	16.51	16.57
5398	NYSE	BCV	Tue, Sep 11, 2012	16.43	16.55	16.41	16.52
5397	NYSE	BCV	Mon, Sep 10, 2012	16.67	16.67	16.49	16.54
5396	NYSE	BCV	Fri, Sep 7, 2012	16.48	16.62	16.47	16.56
5395	NYSE	BCV	Thu, Sep 6, 2012	16.40	16.50	16.40	16.48
5394	NYSE	BCV	Wed, Sep 5, 2012	16.34	16.46	16.34	16.46
5393	NYSE	BCV	Tue, Sep 4, 2012	16.35	16.40	16.33	16.40
5392	NYSE	BCV	Fri, Aug 31, 2012	16.32	16.36	16.32	16.36
5391	NYSE	BCV	Thu, Aug 30, 2012	16.43	16.47	16.33	16.35
5390	NYSE	BCV	Wed, Aug 29, 2012	16.47	16.51	16.39	16.40
5389	NYSE	BCV	Tue, Aug 28, 2012	16.51	16.54	16.40	16.43
5388	NYSE	BCV	Mon, Aug 27, 2012	16.44	16.50	16.40	16.47
5387	NYSE	BCV	Fri, Aug 24, 2012	16.49	16.56	16.43	16.43
5386	NYSE	BCV	Thu, Aug 23, 2012	16.56	16.60	16.46	16.46
5385	NYSE	BCV	Wed, Aug 22, 2012	16.66	16.66	16.51	16.54
5384	NYSE	BCV	Tue, Aug 21, 2012	16.48	16.67	16.48	16.65
5383	NYSE	BCV	Mon, Aug 20, 2012	16.49	16.58	16.49	16.55
5382	NYSE	BCV	Fri, Aug 17, 2012	16.62	16.63	16.53	16.53
5381	NYSE	BCV	Thu, Aug 16, 2012	16.48	16.60	16.48	16.60
5380	NYSE	BCV	Wed, Aug 15, 2012	16.52	16.53	16.46	16.50
5379	NYSE	BCV	Tue, Aug 14, 2012	16.48	16.53	16.48	16.53
5378	NYSE	BCV	Mon, Aug 13, 2012	16.46	16.56	16.29	16.55
5377	NYSE	BCV	Fri, Aug 10, 2012	16.48	16.56	16.40	16.43
5376	NYSE	BCV	Thu, Aug 9, 2012	16.48	16.51	16.40	16.44
5375	NYSE	BCV	Wed, Aug 8, 2012	16.50	16.51	16.41	16.47
5374	NYSE	BCV	Tue, Aug 7, 2012	16.35	16.53	16.35	16.40
5373	NYSE	BCV	Mon, Aug 6, 2012	16.38	16.44	16.33	16.42
5372	NYSE	BCV	Fri, Aug 3, 2012	16.26	16.43	16.26	16.28
5371	NYSE	BCV	Thu, Aug 2, 2012	16.31	16.31	16.17	16.23
5370	NYSE	BCV	Wed, Aug 1, 2012	16.41	16.46	16.24	16.33
5369	NYSE	BCV	Tue, Jul 31, 2012	16.17	16.37	16.17	16.34
5368	NYSE	BCV	Mon, Jul 30, 2012	16.35	16.54	16.26	16.28
5367	NYSE	BCV	Fri, Jul 27, 2012	16.14	16.34	16.14	16.31
5366	NYSE	BCV	Thu, Jul 26, 2012	15.95	16.16	15.95	16.14
5365	NYSE	BCV	Wed, Jul 25, 2012	15.83	16.09	15.83	15.95
5364	NYSE	BCV	Tue, Jul 24, 2012	15.95	15.95	15.85	15.89
5363	NYSE	BCV	Mon, Jul 23, 2012	15.99	15.99	15.89	15.89
5362	NYSE	BCV	Fri, Jul 20, 2012	16.11	16.16	15.91	15.97
5361	NYSE	BCV	Thu, Jul 19, 2012	16.00	16.10	15.99	16.10
5360	NYSE	BCV	Wed, Jul 18, 2012	16.00	16.05	15.96	16.00
5359	NYSE	BCV	Tue, Jul 17, 2012	16.05	16.05	15.97	16.01
5358	NYSE	BCV	Mon, Jul 16, 2012	15.90	16.06	15.90	16.00
5357	NYSE	BCV	Fri, Jul 13, 2012	15.92	15.97	15.92	15.92
5356	NYSE	BCV	Thu, Jul 12, 2012	15.99	15.99	15.82	15.92
5355	NYSE	BCV	Wed, Jul 11, 2012	16.02	16.05	15.88	15.99
5354	NYSE	BCV	Tue, Jul 10, 2012	16.03	16.09	15.96	16.02
5353	NYSE	BCV	Mon, Jul 9, 2012	16.02	16.06	15.98	16.06
5352	NYSE	BCV	Fri, Jul 6, 2012	16.10	16.14	15.95	16.01
5351	NYSE	BCV	Thu, Jul 5, 2012	16.16	16.16	16.06	16.12
5350	NYSE	BCV	Tue, Jul 3, 2012	15.92	16.16	15.92	16.14
5349	NYSE	BCV	Mon, Jul 2, 2012	15.91	16.06	15.91	16.06
5348	NYSE	BCV	Fri, Jun 29, 2012	15.95	16.06	15.90	15.95
5347	NYSE	BCV	Thu, Jun 28, 2012	15.91	15.93	15.76	15.86
5346	NYSE	BCV	Wed, Jun 27, 2012	15.76	15.94	15.71	15.93
5345	NYSE	BCV	Tue, Jun 26, 2012	15.79	15.79	15.69	15.76
5344	NYSE	BCV	Mon, Jun 25, 2012	15.83	15.84	15.72	15.77
5343	NYSE	BCV	Fri, Jun 22, 2012	15.78	15.98	15.76	15.81
5342	NYSE	BCV	Thu, Jun 21, 2012	15.86	15.91	15.76	15.77
5341	NYSE	BCV	Wed, Jun 20, 2012	15.87	15.92	15.87	15.88
5340	NYSE	BCV	Tue, Jun 19, 2012	15.81	15.94	15.80	15.86
5339	NYSE	BCV	Mon, Jun 18, 2012	15.84	15.89	15.79	15.88
5338	NYSE	BCV	Fri, Jun 15, 2012	15.78	15.82	15.68	15.82
5337	NYSE	BCV	Thu, Jun 14, 2012	15.68	15.81	15.68	15.75
5336	NYSE	BCV	Wed, Jun 13, 2012	15.67	15.74	15.67	15.74
5335	NYSE	BCV	Tue, Jun 12, 2012	15.63	15.76	15.60	15.76
5334	NYSE	BCV	Mon, Jun 11, 2012	15.81	15.85	15.73	15.79
5333	NYSE	BCV	Fri, Jun 8, 2012	15.71	15.85	15.71	15.80
5332	NYSE	BCV	Thu, Jun 7, 2012	15.69	15.85	15.69	15.73
5331	NYSE	BCV	Wed, Jun 6, 2012	15.67	15.76	15.67	15.69
5330	NYSE	BCV	Tue, Jun 5, 2012	15.48	15.72	15.48	15.63
5329	NYSE	BCV	Mon, Jun 4, 2012	15.63	15.68	15.33	15.52
5328	NYSE	BCV	Fri, Jun 1, 2012	15.82	15.82	15.59	15.59
5327	NYSE	BCV	Thu, May 31, 2012	15.93	15.93	15.81	15.89
5326	NYSE	BCV	Wed, May 30, 2012	16.00	16.00	15.85	15.85
5325	NYSE	BCV	Tue, May 29, 2012	15.95	16.20	15.95	16.17
5324	NYSE	BCV	Fri, May 25, 2012	15.91	15.97	15.87	15.97
5323	NYSE	BCV	Thu, May 24, 2012	15.81	15.97	15.81	15.90
5322	NYSE	BCV	Wed, May 23, 2012	15.84	15.88	15.73	15.84
5321	NYSE	BCV	Tue, May 22, 2012	15.64	15.94	15.64	15.84
5320	NYSE	BCV	Mon, May 21, 2012	15.44	15.68	15.44	15.63
5319	NYSE	BCV	Fri, May 18, 2012	15.66	15.71	15.48	15.48
5318	NYSE	BCV	Thu, May 17, 2012	15.91	15.93	15.71	15.73
5317	NYSE	BCV	Wed, May 16, 2012	16.10	16.13	15.96	15.96
5316	NYSE	BCV	Tue, May 15, 2012	16.18	16.18	16.08	16.08
5315	NYSE	BCV	Mon, May 14, 2012	16.17	16.18	16.08	16.18
5314	NYSE	BCV	Fri, May 11, 2012	16.20	16.28	16.12	16.17
5313	NYSE	BCV	Thu, May 10, 2012	16.17	16.28	16.17	16.23
5312	NYSE	BCV	Wed, May 9, 2012	16.16	16.33	16.12	16.16
5311	NYSE	BCV	Tue, May 8, 2012	16.28	16.28	16.14	16.25
5310	NYSE	BCV	Mon, May 7, 2012	16.24	16.34	16.24	16.33
5309	NYSE	BCV	Fri, May 4, 2012	16.43	16.43	16.19	16.32
5308	NYSE	BCV	Thu, May 3, 2012	16.48	16.50	16.31	16.41
5307	NYSE	BCV	Wed, May 2, 2012	16.49	16.56	16.41	16.56
5306	NYSE	BCV	Tue, May 1, 2012	16.46	16.55	16.32	16.55
5305	NYSE	BCV	Mon, Apr 30, 2012	16.34	16.46	16.29	16.44
5304	NYSE	BCV	Fri, Apr 27, 2012	16.38	16.46	16.30	16.34
5303	NYSE	BCV	Thu, Apr 26, 2012	16.25	16.38	16.25	16.38
5302	NYSE	BCV	Wed, Apr 25, 2012	16.29	16.36	16.25	16.26
5301	NYSE	BCV	Tue, Apr 24, 2012	16.20	16.29	16.12	16.27
5300	NYSE	BCV	Mon, Apr 23, 2012	16.30	16.30	16.10	16.14
5299	NYSE	BCV	Fri, Apr 20, 2012	16.30	16.38	16.30	16.32
5298	NYSE	BCV	Thu, Apr 19, 2012	16.30	16.38	16.30	16.30
5297	NYSE	BCV	Wed, Apr 18, 2012	16.31	16.38	16.30	16.30
5296	NYSE	BCV	Tue, Apr 17, 2012	16.31	16.39	16.31	16.36
5295	NYSE	BCV	Mon, Apr 16, 2012	16.35	16.43	16.05	16.31
5294	NYSE	BCV	Fri, Apr 13, 2012	16.48	16.48	16.30	16.31
5293	NYSE	BCV	Thu, Apr 12, 2012	16.39	16.62	16.35	16.50
5292	NYSE	BCV	Wed, Apr 11, 2012	16.37	16.48	16.30	16.40
5291	NYSE	BCV	Tue, Apr 10, 2012	16.40	16.41	16.31	16.37
5290	NYSE	BCV	Mon, Apr 9, 2012	16.61	16.61	16.41	16.53
5289	NYSE	BCV	Thu, Apr 5, 2012	16.63	16.67	16.57	16.66
5288	NYSE	BCV	Wed, Apr 4, 2012	16.66	16.73	16.58	16.70
5287	NYSE	BCV	Tue, Apr 3, 2012	16.75	16.83	16.67	16.67
5286	NYSE	BCV	Mon, Apr 2, 2012	16.59	16.88	16.59	16.88
5285	NYSE	BCV	Fri, Mar 30, 2012	16.65	16.72	16.57	16.69
5284	NYSE	BCV	Thu, Mar 29, 2012	16.60	16.74	16.51	16.68
5283	NYSE	BCV	Wed, Mar 28, 2012	16.66	16.67	16.52	16.67
5282	NYSE	BCV	Tue, Mar 27, 2012	16.65	16.72	16.57	16.68
5281	NYSE	BCV	Mon, Mar 26, 2012	16.61	16.73	16.60	16.73
5280	NYSE	BCV	Fri, Mar 23, 2012	16.56	16.64	16.56	16.62
5279	NYSE	BCV	Thu, Mar 22, 2012	16.65	16.72	16.55	16.56
5278	NYSE	BCV	Wed, Mar 21, 2012	16.69	16.77	16.60	16.64
5277	NYSE	BCV	Tue, Mar 20, 2012	16.91	16.97	16.60	16.68
5276	NYSE	BCV	Mon, Mar 19, 2012	16.84	16.95	16.84	16.88
5275	NYSE	BCV	Fri, Mar 16, 2012	16.96	17.01	16.89	16.89
5274	NYSE	BCV	Thu, Mar 15, 2012	16.99	17.02	16.89	17.01
5273	NYSE	BCV	Wed, Mar 14, 2012	17.10	17.11	16.89	16.89
5272	NYSE	BCV	Tue, Mar 13, 2012	16.86	17.04	16.86	17.04
5271	NYSE	BCV	Mon, Mar 12, 2012	17.03	17.09	16.93	16.94
5270	NYSE	BCV	Fri, Mar 9, 2012	16.77	16.99	16.76	16.96
5269	NYSE	BCV	Thu, Mar 8, 2012	16.78	16.81	16.76	16.78
5268	NYSE	BCV	Wed, Mar 7, 2012	16.67	16.74	16.67	16.73
5267	NYSE	BCV	Tue, Mar 6, 2012	16.89	16.89	16.66	16.66
5266	NYSE	BCV	Mon, Mar 5, 2012	16.90	17.06	16.89	16.90
5265	NYSE	BCV	Fri, Mar 2, 2012	17.01	17.03	16.90	16.96
5264	NYSE	BCV	Thu, Mar 1, 2012	17.03	17.06	16.91	17.03
5263	NYSE	BCV	Wed, Feb 29, 2012	16.89	17.07	16.89	16.96
5262	NYSE	BCV	Tue, Feb 28, 2012	16.93	16.95	16.91	16.94
5261	NYSE	BCV	Mon, Feb 27, 2012	17.01	17.01	16.90	16.96
5260	NYSE	BCV	Fri, Feb 24, 2012	16.92	17.09	16.92	16.93
5259	NYSE	BCV	Thu, Feb 23, 2012	16.95	17.01	16.92	16.94
5258	NYSE	BCV	Wed, Feb 22, 2012	16.82	16.94	16.82	16.91
5257	NYSE	BCV	Tue, Feb 21, 2012	16.90	16.99	16.90	16.90
5256	NYSE	BCV	Fri, Feb 17, 2012	16.87	16.98	16.87	16.98
5255	NYSE	BCV	Thu, Feb 16, 2012	16.82	16.88	16.80	16.87
5254	NYSE	BCV	Wed, Feb 15, 2012	16.89	16.92	16.75	16.75
5253	NYSE	BCV	Tue, Feb 14, 2012	16.83	16.89	16.83	16.89
5252	NYSE	BCV	Mon, Feb 13, 2012	16.92	17.01	16.83	16.90
5251	NYSE	BCV	Fri, Feb 10, 2012	16.93	16.93	16.82	16.89
5250	NYSE	BCV	Thu, Feb 9, 2012	16.80	17.00	16.80	16.91
5249	NYSE	BCV	Wed, Feb 8, 2012	16.92	16.97	16.80	16.80
5248	NYSE	BCV	Tue, Feb 7, 2012	16.72	16.87	16.72	16.87
5247	NYSE	BCV	Mon, Feb 6, 2012	16.78	16.81	16.73	16.75
5246	NYSE	BCV	Fri, Feb 3, 2012	16.59	16.77	16.59	16.75
5245	NYSE	BCV	Thu, Feb 2, 2012	16.57	16.63	16.52	16.61
5244	NYSE	BCV	Wed, Feb 1, 2012	16.50	16.56	16.50	16.54
5243	NYSE	BCV	Tue, Jan 31, 2012	16.41	16.47	16.35	16.46
5242	NYSE	BCV	Mon, Jan 30, 2012	16.27	16.31	16.20	16.31
5241	NYSE	BCV	Fri, Jan 27, 2012	16.16	16.21	16.13	16.21
5240	NYSE	BCV	Thu, Jan 26, 2012	16.15	16.24	16.13	16.13
5239	NYSE	BCV	Wed, Jan 25, 2012	16.15	16.21	16.03	16.12
5238	NYSE	BCV	Tue, Jan 24, 2012	16.05	16.13	16.05	16.08
5237	NYSE	BCV	Mon, Jan 23, 2012	15.99	16.14	15.87	16.12
5236	NYSE	BCV	Fri, Jan 20, 2012	15.97	15.97	15.78	15.97
5235	NYSE	BCV	Thu, Jan 19, 2012	15.86	15.97	15.86	15.95
5234	NYSE	BCV	Wed, Jan 18, 2012	15.74	15.90	15.74	15.90
5233	NYSE	BCV	Tue, Jan 17, 2012	15.75	15.78	15.72	15.75
5232	NYSE	BCV	Fri, Jan 13, 2012	15.80	15.80	15.67	15.75
5231	NYSE	BCV	Thu, Jan 12, 2012	15.72	15.80	15.70	15.80
5230	NYSE	BCV	Wed, Jan 11, 2012	15.66	15.72	15.66	15.68
5229	NYSE	BCV	Tue, Jan 10, 2012	15.55	15.76	15.55	15.73
5228	NYSE	BCV	Mon, Jan 9, 2012	15.45	15.62	15.45	15.58
5227	NYSE	BCV	Fri, Jan 6, 2012	15.57	15.63	15.34	15.47
5226	NYSE	BCV	Thu, Jan 5, 2012	15.46	15.59	15.33	15.59
5225	NYSE	BCV	Wed, Jan 4, 2012	15.35	15.42	15.23	15.42
5224	NYSE	BCV	Tue, Jan 3, 2012	15.22	15.35	15.08	15.35
5223	NYSE	BCV	Fri, Dec 30, 2011	15.07	15.21	15.07	15.12
5222	NYSE	BCV	Thu, Dec 29, 2011	15.11	15.18	15.04	15.16
5221	NYSE	BCV	Wed, Dec 28, 2011	15.37	15.43	15.09	15.16
5220	NYSE	BCV	Tue, Dec 27, 2011	15.27	15.41	15.16	15.34
5219	NYSE	BCV	Fri, Dec 23, 2011	15.34	15.34	15.21	15.29
5218	NYSE	BCV	Thu, Dec 22, 2011	15.27	15.34	15.20	15.23
5217	NYSE	BCV	Wed, Dec 21, 2011	15.16	15.34	14.97	15.32
5216	NYSE	BCV	Tue, Dec 20, 2011	15.04	15.16	14.97	15.16
5215	NYSE	BCV	Mon, Dec 19, 2011	15.15	15.16	14.95	15.02
5214	NYSE	BCV	Fri, Dec 16, 2011	15.13	15.13	15.06	15.12
5213	NYSE	BCV	Thu, Dec 15, 2011	15.00	15.16	15.00	15.16
5212	NYSE	BCV	Wed, Dec 14, 2011	15.38	15.38	14.93	15.00
5211	NYSE	BCV	Tue, Dec 13, 2011	15.19	15.34	15.19	15.33
5210	NYSE	BCV	Mon, Dec 12, 2011	15.45	15.50	15.22	15.23
5209	NYSE	BCV	Fri, Dec 9, 2011	15.60	15.71	15.29	15.45
5208	NYSE	BCV	Thu, Dec 8, 2011	15.55	15.62	15.48	15.54
5207	NYSE	BCV	Wed, Dec 7, 2011	15.56	15.63	15.39	15.55
5206	NYSE	BCV	Tue, Dec 6, 2011	15.69	15.75	15.33	15.51
5205	NYSE	BCV	Mon, Dec 5, 2011	15.65	15.71	15.45	15.60
5204	NYSE	BCV	Fri, Dec 2, 2011	15.83	15.84	15.46	15.64
5203	NYSE	BCV	Thu, Dec 1, 2011	15.64	15.71	15.35	15.68
5202	NYSE	BCV	Wed, Nov 30, 2011	15.52	15.73	15.39	15.47
5201	NYSE	BCV	Tue, Nov 29, 2011	15.51	15.63	15.24	15.41
5200	NYSE	BCV	Mon, Nov 28, 2011	15.53	15.69	15.53	15.61
5199	NYSE	BCV	Fri, Nov 25, 2011	15.57	15.58	15.32	15.53
5198	NYSE	BCV	Wed, Nov 23, 2011	15.51	15.58	15.19	15.51
5197	NYSE	BCV	Tue, Nov 22, 2011	15.46	15.70	15.46	15.48
5196	NYSE	BCV	Mon, Nov 21, 2011	15.66	15.66	15.45	15.55
5195	NYSE	BCV	Fri, Nov 18, 2011	15.62	15.70	15.43	15.66
5194	NYSE	BCV	Thu, Nov 17, 2011	15.73	15.73	15.47	15.47
5193	NYSE	BCV	Wed, Nov 16, 2011	15.72	16.01	15.50	15.56
5192	NYSE	BCV	Tue, Nov 15, 2011	15.44	15.77	15.44	15.69
5191	NYSE	BCV	Mon, Nov 14, 2011	15.55	15.57	15.43	15.57
5190	NYSE	BCV	Fri, Nov 11, 2011	15.70	15.73	15.55	15.55
5189	NYSE	BCV	Thu, Nov 10, 2011	15.68	15.75	15.56	15.60
5188	NYSE	BCV	Wed, Nov 9, 2011	15.57	15.59	15.48	15.56
5187	NYSE	BCV	Tue, Nov 8, 2011	15.69	15.76	15.56	15.67
5186	NYSE	BCV	Mon, Nov 7, 2011	15.79	15.85	15.54	15.64
5185	NYSE	BCV	Fri, Nov 4, 2011	15.90	15.90	15.53	15.67
5184	NYSE	BCV	Thu, Nov 3, 2011	15.96	16.00	15.76	15.86
5183	NYSE	BCV	Wed, Nov 2, 2011	15.74	15.81	15.56	15.77
5182	NYSE	BCV	Tue, Nov 1, 2011	15.77	15.92	15.57	15.64
5181	NYSE	BCV	Mon, Oct 31, 2011	15.97	16.00	15.85	15.85
5180	NYSE	BCV	Fri, Oct 28, 2011	15.91	16.21	15.90	16.00
5179	NYSE	BCV	Thu, Oct 27, 2011	15.90	16.11	15.90	15.91
5178	NYSE	BCV	Wed, Oct 26, 2011	15.55	15.83	15.55	15.76
5177	NYSE	BCV	Tue, Oct 25, 2011	15.61	15.74	15.40	15.73
5176	NYSE	BCV	Mon, Oct 24, 2011	15.69	15.81	15.51	15.75
5175	NYSE	BCV	Fri, Oct 21, 2011	15.55	15.83	15.02	15.79
5174	NYSE	BCV	Thu, Oct 20, 2011	15.50	15.64	15.43	15.50
5173	NYSE	BCV	Wed, Oct 19, 2011	15.48	15.69	15.48	15.55
5172	NYSE	BCV	Tue, Oct 18, 2011	15.54	15.61	15.28	15.61
5171	NYSE	BCV	Mon, Oct 17, 2011	15.51	15.60	15.25	15.51
5170	NYSE	BCV	Fri, Oct 14, 2011	15.34	15.83	15.34	15.58
5169	NYSE	BCV	Thu, Oct 13, 2011	15.33	15.74	15.21	15.49
5168	NYSE	BCV	Wed, Oct 12, 2011	14.90	15.61	14.90	15.38
5167	NYSE	BCV	Tue, Oct 11, 2011	15.09	15.09	14.85	14.95
5166	NYSE	BCV	Mon, Oct 10, 2011	14.85	15.08	14.85	15.06
5165	NYSE	BCV	Fri, Oct 7, 2011	14.72	14.93	14.72	14.78
5164	NYSE	BCV	Thu, Oct 6, 2011	14.40	14.74	14.40	14.74
5163	NYSE	BCV	Wed, Oct 5, 2011	14.10	14.50	14.10	14.44
5162	NYSE	BCV	Tue, Oct 4, 2011	14.32	14.39	14.11	14.21
5161	NYSE	BCV	Mon, Oct 3, 2011	14.90	15.00	14.58	14.59
5160	NYSE	BCV	Fri, Sep 30, 2011	15.23	15.26	14.80	14.80
5159	NYSE	BCV	Thu, Sep 29, 2011	15.45	15.45	15.17	15.20
5158	NYSE	BCV	Wed, Sep 28, 2011	15.42	15.48	15.21	15.21
5157	NYSE	BCV	Tue, Sep 27, 2011	15.29	15.57	15.29	15.50
5156	NYSE	BCV	Mon, Sep 26, 2011	15.24	15.32	15.12	15.23
5155	NYSE	BCV	Fri, Sep 23, 2011	15.12	15.26	14.98	15.24
5154	NYSE	BCV	Thu, Sep 22, 2011	15.55	15.62	15.19	15.19
5153	NYSE	BCV	Wed, Sep 21, 2011	15.52	15.66	15.52	15.55
5152	NYSE	BCV	Tue, Sep 20, 2011	15.63	15.71	15.56	15.60
5151	NYSE	BCV	Mon, Sep 19, 2011	15.58	15.72	15.57	15.68
5150	NYSE	BCV	Fri, Sep 16, 2011	15.77	15.98	15.77	15.83
5149	NYSE	BCV	Thu, Sep 15, 2011	15.75	15.86	15.68	15.83
5148	NYSE	BCV	Wed, Sep 14, 2011	15.56	15.77	15.51	15.73
5147	NYSE	BCV	Tue, Sep 13, 2011	15.41	15.64	15.41	15.55
5146	NYSE	BCV	Mon, Sep 12, 2011	15.51	15.56	15.37	15.56
5145	NYSE	BCV	Fri, Sep 9, 2011	15.66	15.67	15.51	15.57
5144	NYSE	BCV	Thu, Sep 8, 2011	15.78	15.80	15.66	15.68
5143	NYSE	BCV	Wed, Sep 7, 2011	15.62	15.86	15.62	15.79
5142	NYSE	BCV	Tue, Sep 6, 2011	15.49	15.70	15.43	15.55
5141	NYSE	BCV	Fri, Sep 2, 2011	16.00	16.00	15.73	15.76
5140	NYSE	BCV	Thu, Sep 1, 2011	16.15	16.20	16.02	16.16
5139	NYSE	BCV	Wed, Aug 31, 2011	16.12	16.26	16.06	16.18
5138	NYSE	BCV	Tue, Aug 30, 2011	15.95	16.12	15.95	16.09
5137	NYSE	BCV	Mon, Aug 29, 2011	15.84	16.21	15.84	15.94
5136	NYSE	BCV	Fri, Aug 26, 2011	15.45	15.94	15.45	15.79
5135	NYSE	BCV	Thu, Aug 25, 2011	15.69	15.70	15.42	15.48
5134	NYSE	BCV	Wed, Aug 24, 2011	15.73	15.73	15.31	15.59
5133	NYSE	BCV	Tue, Aug 23, 2011	15.45	15.66	15.37	15.63
5132	NYSE	BCV	Mon, Aug 22, 2011	15.55	15.62	15.30	15.30
5131	NYSE	BCV	Fri, Aug 19, 2011	15.21	15.57	15.21	15.41
5130	NYSE	BCV	Thu, Aug 18, 2011	15.77	15.77	15.46	15.46
5129	NYSE	BCV	Wed, Aug 17, 2011	15.93	16.08	15.93	15.97
5128	NYSE	BCV	Tue, Aug 16, 2011	15.83	15.98	15.83	15.95
5127	NYSE	BCV	Mon, Aug 15, 2011	15.70	16.02	15.70	15.93
5126	NYSE	BCV	Fri, Aug 12, 2011	15.69	15.85	15.55	15.66
5125	NYSE	BCV	Thu, Aug 11, 2011	15.16	15.74	15.16	15.74
5124	NYSE	BCV	Wed, Aug 10, 2011	14.94	15.21	14.94	15.17
5123	NYSE	BCV	Tue, Aug 9, 2011	14.85	15.26	14.82	15.26
5122	NYSE	BCV	Mon, Aug 8, 2011	15.67	15.67	14.84	14.84
5121	NYSE	BCV	Fri, Aug 5, 2011	16.13	16.26	15.69	15.80
5120	NYSE	BCV	Thu, Aug 4, 2011	16.51	16.54	16.03	16.08
5119	NYSE	BCV	Wed, Aug 3, 2011	16.64	16.71	16.46	16.71
5118	NYSE	BCV	Tue, Aug 2, 2011	16.78	16.78	16.64	16.64
5117	NYSE	BCV	Mon, Aug 1, 2011	16.92	17.00	16.77	16.83
5116	NYSE	BCV	Fri, Jul 29, 2011	16.87	16.89	16.72	16.81
5115	NYSE	BCV	Thu, Jul 28, 2011	17.00	17.06	16.96	16.96
5114	NYSE	BCV	Wed, Jul 27, 2011	17.25	17.27	17.10	17.10
5113	NYSE	BCV	Tue, Jul 26, 2011	17.45	17.45	17.30	17.30
5112	NYSE	BCV	Mon, Jul 25, 2011	17.38	17.41	17.38	17.38
5111	NYSE	BCV	Fri, Jul 22, 2011	17.41	17.52	17.39	17.41
5110	NYSE	BCV	Thu, Jul 21, 2011	17.37	17.52	17.37	17.44
5109	NYSE	BCV	Wed, Jul 20, 2011	17.24	17.37	17.24	17.37
5108	NYSE	BCV	Tue, Jul 19, 2011	17.14	17.29	17.14	17.27
5107	NYSE	BCV	Mon, Jul 18, 2011	17.20	17.25	17.08	17.11
5106	NYSE	BCV	Fri, Jul 15, 2011	17.35	17.35	17.22	17.28
5105	NYSE	BCV	Thu, Jul 14, 2011	17.36	17.43	17.12	17.23
5104	NYSE	BCV	Wed, Jul 13, 2011	17.41	17.48	17.41	17.41
5103	NYSE	BCV	Tue, Jul 12, 2011	17.40	17.44	17.33	17.41
5102	NYSE	BCV	Mon, Jul 11, 2011	17.38	17.46	17.36	17.38
5101	NYSE	BCV	Fri, Jul 8, 2011	17.55	17.59	17.42	17.52
5100	NYSE	BCV	Thu, Jul 7, 2011	17.55	17.77	17.50	17.70
5099	NYSE	BCV	Wed, Jul 6, 2011	17.40	17.51	17.40	17.50
5098	NYSE	BCV	Tue, Jul 5, 2011	17.46	17.58	17.46	17.56
5097	NYSE	BCV	Fri, Jul 1, 2011	17.36	17.52	17.36	17.51
5096	NYSE	BCV	Thu, Jun 30, 2011	17.15	17.54	17.12	17.34
5095	NYSE	BCV	Wed, Jun 29, 2011	17.14	17.20	17.14	17.20
5094	NYSE	BCV	Tue, Jun 28, 2011	17.11	17.11	17.06	17.10
5093	NYSE	BCV	Mon, Jun 27, 2011	17.03	17.11	17.00	17.11
5092	NYSE	BCV	Fri, Jun 24, 2011	17.10	17.30	17.04	17.04
5091	NYSE	BCV	Thu, Jun 23, 2011	17.01	17.10	16.89	17.10
5090	NYSE	BCV	Wed, Jun 22, 2011	17.05	17.10	17.05	17.08
5089	NYSE	BCV	Tue, Jun 21, 2011	16.94	17.11	16.94	17.10
5088	NYSE	BCV	Mon, Jun 20, 2011	16.85	16.99	16.85	16.94
5087	NYSE	BCV	Fri, Jun 17, 2011	16.98	17.01	16.89	16.90
5086	NYSE	BCV	Thu, Jun 16, 2011	16.97	17.06	16.96	16.96
5085	NYSE	BCV	Wed, Jun 15, 2011	16.97	17.00	16.89	16.94
5084	NYSE	BCV	Tue, Jun 14, 2011	17.06	17.16	17.01	17.01
5083	NYSE	BCV	Mon, Jun 13, 2011	16.88	17.16	16.56	16.98
5082	NYSE	BCV	Fri, Jun 10, 2011	17.15	17.29	16.99	16.99
5081	NYSE	BCV	Thu, Jun 9, 2011	17.26	17.35	17.19	17.30
5080	NYSE	BCV	Wed, Jun 8, 2011	17.37	17.40	17.17	17.18
5079	NYSE	BCV	Tue, Jun 7, 2011	17.28	17.35	17.22	17.30
5078	NYSE	BCV	Mon, Jun 6, 2011	17.57	17.59	17.32	17.32
5077	NYSE	BCV	Fri, Jun 3, 2011	17.53	17.58	17.50	17.50
5076	NYSE	BCV	Thu, Jun 2, 2011	17.78	17.81	17.49	17.67
5075	NYSE	BCV	Wed, Jun 1, 2011	17.72	17.82	17.64	17.71
5074	NYSE	BCV	Tue, May 31, 2011	17.79	17.88	17.69	17.78
5073	NYSE	BCV	Fri, May 27, 2011	17.61	17.86	17.61	17.75
5072	NYSE	BCV	Thu, May 26, 2011	17.53	17.68	17.53	17.66
5071	NYSE	BCV	Wed, May 25, 2011	17.42	17.63	17.42	17.62
5070	NYSE	BCV	Tue, May 24, 2011	17.53	17.57	17.49	17.52
5069	NYSE	BCV	Mon, May 23, 2011	17.50	17.63	17.48	17.57
5068	NYSE	BCV	Fri, May 20, 2011	17.82	17.82	17.55	17.66
5067	NYSE	BCV	Thu, May 19, 2011	17.72	17.81	17.67	17.67
5066	NYSE	BCV	Wed, May 18, 2011	17.80	17.80	17.56	17.68
5065	NYSE	BCV	Tue, May 17, 2011	17.71	17.96	17.55	17.69
5064	NYSE	BCV	Mon, May 16, 2011	17.62	17.85	17.62	17.64
5063	NYSE	BCV	Fri, May 13, 2011	17.74	17.89	17.73	17.77
5062	NYSE	BCV	Thu, May 12, 2011	17.65	17.84	17.65	17.84
5061	NYSE	BCV	Wed, May 11, 2011	17.72	17.83	17.70	17.70
5060	NYSE	BCV	Tue, May 10, 2011	17.72	17.85	17.66	17.85
5059	NYSE	BCV	Mon, May 9, 2011	17.58	17.77	17.56	17.77
5058	NYSE	BCV	Fri, May 6, 2011	17.71	17.75	17.59	17.67
5057	NYSE	BCV	Thu, May 5, 2011	17.76	17.78	17.61	17.64
5056	NYSE	BCV	Wed, May 4, 2011	17.84	17.91	17.76	17.80
5055	NYSE	BCV	Tue, May 3, 2011	17.94	18.04	17.76	17.96
5054	NYSE	BCV	Mon, May 2, 2011	17.99	18.18	17.94	18.05
5053	NYSE	BCV	Fri, Apr 29, 2011	17.88	18.01	17.86	18.00
5052	NYSE	BCV	Thu, Apr 28, 2011	17.96	17.96	17.86	17.96
5051	NYSE	BCV	Wed, Apr 27, 2011	17.93	17.97	17.78	17.97
5050	NYSE	BCV	Tue, Apr 26, 2011	17.79	17.87	17.66	17.77
5049	NYSE	BCV	Mon, Apr 25, 2011	17.76	17.80	17.63	17.64
5048	NYSE	BCV	Thu, Apr 21, 2011	17.60	17.72	17.59	17.72
5047	NYSE	BCV	Wed, Apr 20, 2011	17.53	17.62	17.45	17.62
5046	NYSE	BCV	Tue, Apr 19, 2011	17.47	17.53	17.38	17.53
5045	NYSE	BCV	Mon, Apr 18, 2011	17.40	17.50	17.35	17.38
5044	NYSE	BCV	Fri, Apr 15, 2011	17.38	17.54	17.38	17.52
5043	NYSE	BCV	Thu, Apr 14, 2011	17.40	17.48	17.27	17.48
5042	NYSE	BCV	Wed, Apr 13, 2011	17.34	17.52	17.32	17.49
5041	NYSE	BCV	Tue, Apr 12, 2011	17.38	17.50	17.30	17.37
5040	NYSE	BCV	Mon, Apr 11, 2011	17.56	17.66	17.51	17.53
5039	NYSE	BCV	Fri, Apr 8, 2011	17.72	17.72	17.54	17.65
5038	NYSE	BCV	Thu, Apr 7, 2011	17.80	17.80	17.55	17.57
5037	NYSE	BCV	Wed, Apr 6, 2011	17.75	17.75	17.56	17.70
5036	NYSE	BCV	Tue, Apr 5, 2011	17.72	17.76	17.55	17.60
5035	NYSE	BCV	Mon, Apr 4, 2011	17.68	17.68	17.55	17.66
5034	NYSE	BCV	Fri, Apr 1, 2011	17.50	17.69	17.47	17.62
5033	NYSE	BCV	Thu, Mar 31, 2011	17.53	17.61	17.47	17.51
5032	NYSE	BCV	Wed, Mar 30, 2011	17.45	17.55	17.45	17.52
5031	NYSE	BCV	Tue, Mar 29, 2011	17.44	17.45	17.37	17.45
5030	NYSE	BCV	Mon, Mar 28, 2011	17.37	17.45	17.37	17.37
5029	NYSE	BCV	Fri, Mar 25, 2011	17.41	17.45	17.40	17.43
5028	NYSE	BCV	Thu, Mar 24, 2011	17.44	17.45	17.32	17.40
5027	NYSE	BCV	Wed, Mar 23, 2011	17.17	17.42	17.17	17.32
5026	NYSE	BCV	Tue, Mar 22, 2011	17.30	17.45	17.30	17.31
5025	NYSE	BCV	Mon, Mar 21, 2011	17.28	17.45	17.28	17.32
5024	NYSE	BCV	Fri, Mar 18, 2011	17.28	17.29	17.17	17.17
5023	NYSE	BCV	Thu, Mar 17, 2011	17.20	17.26	17.10	17.13
5022	NYSE	BCV	Wed, Mar 16, 2011	17.14	17.22	16.99	16.99
5021	NYSE	BCV	Tue, Mar 15, 2011	17.05	17.27	16.49	17.27
5020	NYSE	BCV	Mon, Mar 14, 2011	17.22	17.25	17.12	17.17
5019	NYSE	BCV	Fri, Mar 11, 2011	17.14	17.30	17.11	17.23
5018	NYSE	BCV	Thu, Mar 10, 2011	17.41	17.41	17.22	17.22
5017	NYSE	BCV	Wed, Mar 9, 2011	17.53	17.60	17.43	17.45
5016	NYSE	BCV	Tue, Mar 8, 2011	17.61	17.61	17.46	17.46
5015	NYSE	BCV	Mon, Mar 7, 2011	17.84	17.84	17.37	17.58
5014	NYSE	BCV	Fri, Mar 4, 2011	17.74	17.89	17.73	17.75
5013	NYSE	BCV	Thu, Mar 3, 2011	17.75	17.90	17.73	17.89
5012	NYSE	BCV	Wed, Mar 2, 2011	17.69	17.73	17.65	17.66
5011	NYSE	BCV	Tue, Mar 1, 2011	17.63	17.78	17.63	17.71
5010	NYSE	BCV	Mon, Feb 28, 2011	17.63	17.84	17.61	17.76
5009	NYSE	BCV	Fri, Feb 25, 2011	17.45	17.75	17.45	17.64
5008	NYSE	BCV	Thu, Feb 24, 2011	17.40	17.67	17.37	17.49
5007	NYSE	BCV	Wed, Feb 23, 2011	17.56	17.63	17.36	17.41
5006	NYSE	BCV	Tue, Feb 22, 2011	17.71	17.73	17.50	17.55
5005	NYSE	BCV	Fri, Feb 18, 2011	17.82	17.96	17.81	17.96
5004	NYSE	BCV	Thu, Feb 17, 2011	17.71	17.92	17.71	17.92
5003	NYSE	BCV	Wed, Feb 16, 2011	17.70	18.00	17.70	17.85
5002	NYSE	BCV	Tue, Feb 15, 2011	17.62	17.87	17.62	17.84
5001	NYSE	BCV	Mon, Feb 14, 2011	17.63	17.77	17.60	17.74
5000	NYSE	BCV	Fri, Feb 11, 2011	17.68	17.70	17.55	17.57
4999	NYSE	BCV	Thu, Feb 10, 2011	17.55	17.97	17.55	17.64
4998	NYSE	BCV	Wed, Feb 9, 2011	17.55	17.71	17.44	17.69
4997	NYSE	BCV	Tue, Feb 8, 2011	17.48	17.71	17.36	17.57
4996	NYSE	BCV	Mon, Feb 7, 2011	17.80	17.85	17.46	17.58
4995	NYSE	BCV	Fri, Feb 4, 2011	17.78	17.81	17.30	17.59
4994	NYSE	BCV	Thu, Feb 3, 2011	17.71	17.75	17.60	17.74
4993	NYSE	BCV	Wed, Feb 2, 2011	17.79	17.79	17.57	17.78
4992	NYSE	BCV	Tue, Feb 1, 2011	17.44	17.82	17.44	17.82
4991	NYSE	BCV	Mon, Jan 31, 2011	17.40	17.46	17.37	17.46
4990	NYSE	BCV	Fri, Jan 28, 2011	17.60	17.60	17.38	17.40
4989	NYSE	BCV	Thu, Jan 27, 2011	17.44	17.56	17.35	17.56
4988	NYSE	BCV	Wed, Jan 26, 2011	17.26	17.58	17.24	17.58
4987	NYSE	BCV	Tue, Jan 25, 2011	17.14	17.40	17.14	17.18
4986	NYSE	BCV	Mon, Jan 24, 2011	17.19	17.34	17.18	17.33
4985	NYSE	BCV	Fri, Jan 21, 2011	17.38	17.44	17.13	17.18
4984	NYSE	BCV	Thu, Jan 20, 2011	17.25	17.43	17.25	17.38
4983	NYSE	BCV	Wed, Jan 19, 2011	17.37	17.43	17.31	17.33
4982	NYSE	BCV	Tue, Jan 18, 2011	17.37	17.55	17.37	17.43
4981	NYSE	BCV	Fri, Jan 14, 2011	17.43	17.52	17.43	17.44
4980	NYSE	BCV	Thu, Jan 13, 2011	17.38	17.43	17.32	17.42
4979	NYSE	BCV	Wed, Jan 12, 2011	17.16	17.64	17.16	17.39
4978	NYSE	BCV	Tue, Jan 11, 2011	17.05	17.21	17.05	17.18
4977	NYSE	BCV	Mon, Jan 10, 2011	17.00	17.14	17.00	17.14
4976	NYSE	BCV	Fri, Jan 7, 2011	16.96	17.11	16.96	17.07
4975	NYSE	BCV	Thu, Jan 6, 2011	16.95	17.13	16.95	17.08
4974	NYSE	BCV	Wed, Jan 5, 2011	16.97	16.97	16.90	16.94
4973	NYSE	BCV	Tue, Jan 4, 2011	16.97	17.04	16.94	16.98
4972	NYSE	BCV	Mon, Jan 3, 2011	16.92	17.04	16.87	17.01
4971	NYSE	BCV	Fri, Dec 31, 2010	16.77	16.92	16.76	16.92
4970	NYSE	BCV	Thu, Dec 30, 2010	16.80	16.91	16.74	16.85
4969	NYSE	BCV	Wed, Dec 29, 2010	16.88	16.96	16.72	16.80
4968	NYSE	BCV	Tue, Dec 28, 2010	16.77	16.81	16.72	16.77
4967	NYSE	BCV	Mon, Dec 27, 2010	16.70	16.76	16.67	16.70
4966	NYSE	BCV	Thu, Dec 23, 2010	16.71	16.74	16.47	16.70
4965	NYSE	BCV	Wed, Dec 22, 2010	16.82	16.82	16.51	16.72
4964	NYSE	BCV	Tue, Dec 21, 2010	16.58	16.69	16.51	16.62
4963	NYSE	BCV	Mon, Dec 20, 2010	16.50	16.65	16.36	16.58
4962	NYSE	BCV	Fri, Dec 17, 2010	16.58	16.58	16.47	16.47
4961	NYSE	BCV	Thu, Dec 16, 2010	16.44	16.57	16.43	16.57
4960	NYSE	BCV	Wed, Dec 15, 2010	16.54	16.54	16.44	16.45
4959	NYSE	BCV	Tue, Dec 14, 2010	16.57	16.57	16.50	16.50
4958	NYSE	BCV	Mon, Dec 13, 2010	16.50	16.61	16.50	16.50
4957	NYSE	BCV	Fri, Dec 10, 2010	16.26	16.52	16.26	16.45
4956	NYSE	BCV	Thu, Dec 9, 2010	16.55	16.60	16.43	16.44
4955	NYSE	BCV	Wed, Dec 8, 2010	16.41	16.58	16.11	16.46
4954	NYSE	BCV	Tue, Dec 7, 2010	16.52	16.67	16.47	16.47
4953	NYSE	BCV	Mon, Dec 6, 2010	16.38	16.73	16.35	16.44
4952	NYSE	BCV	Fri, Dec 3, 2010	16.61	16.61	16.31	16.45
4951	NYSE	BCV	Thu, Dec 2, 2010	16.57	16.57	16.49	16.57
4950	NYSE	BCV	Wed, Dec 1, 2010	16.47	16.57	16.46	16.57
4949	NYSE	BCV	Tue, Nov 30, 2010	16.42	16.42	16.34	16.39
4948	NYSE	BCV	Mon, Nov 29, 2010	16.30	16.39	16.26	16.37
4947	NYSE	BCV	Fri, Nov 26, 2010	16.27	16.34	16.25	16.32
4946	NYSE	BCV	Wed, Nov 24, 2010	16.09	16.36	16.09	16.26
4945	NYSE	BCV	Tue, Nov 23, 2010	16.17	16.20	15.85	16.08
4944	NYSE	BCV	Mon, Nov 22, 2010	16.42	16.48	16.40	16.44
4943	NYSE	BCV	Fri, Nov 19, 2010	16.49	16.49	16.41	16.45
4942	NYSE	BCV	Thu, Nov 18, 2010	16.48	16.60	16.48	16.50
4941	NYSE	BCV	Wed, Nov 17, 2010	16.39	16.49	16.39	16.41
4940	NYSE	BCV	Tue, Nov 16, 2010	16.57	16.57	16.32	16.32
4939	NYSE	BCV	Mon, Nov 15, 2010	16.51	16.66	16.51	16.60
4938	NYSE	BCV	Fri, Nov 12, 2010	16.62	16.65	16.51	16.53
4937	NYSE	BCV	Thu, Nov 11, 2010	16.70	16.78	16.63	16.63
4936	NYSE	BCV	Wed, Nov 10, 2010	16.74	16.86	16.74	16.75
4935	NYSE	BCV	Tue, Nov 9, 2010	16.94	16.94	16.72	16.73
4934	NYSE	BCV	Mon, Nov 8, 2010	16.72	16.83	16.72	16.78
4933	NYSE	BCV	Fri, Nov 5, 2010	16.75	16.79	16.73	16.74
4932	NYSE	BCV	Thu, Nov 4, 2010	16.65	16.74	16.62	16.68
4931	NYSE	BCV	Wed, Nov 3, 2010	16.66	16.82	16.43	16.49
4930	NYSE	BCV	Tue, Nov 2, 2010	16.53	16.64	16.49	16.50
4929	NYSE	BCV	Mon, Nov 1, 2010	16.50	16.70	16.50	16.51
4928	NYSE	BCV	Fri, Oct 29, 2010	16.42	16.58	16.42	16.43
4927	NYSE	BCV	Thu, Oct 28, 2010	16.60	16.78	16.38	16.51
4926	NYSE	BCV	Wed, Oct 27, 2010	16.68	16.79	16.30	16.60
4925	NYSE	BCV	Tue, Oct 26, 2010	16.73	16.75	16.67	16.70
4924	NYSE	BCV	Mon, Oct 25, 2010	16.61	16.75	16.61	16.74
4923	NYSE	BCV	Fri, Oct 22, 2010	16.62	16.64	16.48	16.58
4922	NYSE	BCV	Thu, Oct 21, 2010	16.64	16.72	16.58	16.58
4921	NYSE	BCV	Wed, Oct 20, 2010	16.53	16.64	16.53	16.64
4920	NYSE	BCV	Tue, Oct 19, 2010	16.53	16.53	16.48	16.53
4919	NYSE	BCV	Mon, Oct 18, 2010	16.55	16.60	16.53	16.53
4918	NYSE	BCV	Fri, Oct 15, 2010	16.47	16.58	16.44	16.50
4917	NYSE	BCV	Thu, Oct 14, 2010	16.55	16.68	16.48	16.50
4916	NYSE	BCV	Wed, Oct 13, 2010	16.50	16.57	16.50	16.57
4915	NYSE	BCV	Tue, Oct 12, 2010	16.23	16.45	16.23	16.39
4914	NYSE	BCV	Mon, Oct 11, 2010	16.47	16.47	16.31	16.47
4913	NYSE	BCV	Fri, Oct 8, 2010	16.40	16.47	16.35	16.47
4912	NYSE	BCV	Thu, Oct 7, 2010	16.40	16.40	16.30	16.40
4911	NYSE	BCV	Wed, Oct 6, 2010	16.39	16.42	16.36	16.36
4910	NYSE	BCV	Tue, Oct 5, 2010	16.39	16.49	16.39	16.43
4909	NYSE	BCV	Mon, Oct 4, 2010	16.39	16.39	16.21	16.32
4908	NYSE	BCV	Fri, Oct 1, 2010	16.39	16.39	16.30	16.36
4907	NYSE	BCV	Thu, Sep 30, 2010	16.32	16.38	16.23	16.24
4906	NYSE	BCV	Wed, Sep 29, 2010	16.23	16.27	16.18	16.27
4905	NYSE	BCV	Tue, Sep 28, 2010	16.25	16.25	16.12	16.23
4904	NYSE	BCV	Mon, Sep 27, 2010	16.19	16.21	16.15	16.21
4903	NYSE	BCV	Fri, Sep 24, 2010	16.05	16.19	16.02	16.14
4902	NYSE	BCV	Thu, Sep 23, 2010	15.97	16.05	15.88	15.95
4901	NYSE	BCV	Wed, Sep 22, 2010	16.07	16.07	15.97	15.97
4900	NYSE	BCV	Tue, Sep 21, 2010	15.99	16.08	15.94	16.01
4899	NYSE	BCV	Mon, Sep 20, 2010	15.95	15.99	15.89	15.95
4898	NYSE	BCV	Fri, Sep 17, 2010	15.95	15.95	15.84	15.84
4897	NYSE	BCV	Thu, Sep 16, 2010	15.95	15.95	15.80	15.81
4896	NYSE	BCV	Wed, Sep 15, 2010	15.74	15.90	15.74	15.90
4895	NYSE	BCV	Tue, Sep 14, 2010	15.79	15.88	15.79	15.88
4894	NYSE	BCV	Mon, Sep 13, 2010	15.79	15.89	15.68	15.87
4893	NYSE	BCV	Fri, Sep 10, 2010	15.77	15.78	15.67	15.77
4892	NYSE	BCV	Thu, Sep 9, 2010	15.63	16.09	15.47	15.71
4891	NYSE	BCV	Wed, Sep 8, 2010	15.89	15.91	15.56	15.58
4890	NYSE	BCV	Tue, Sep 7, 2010	15.53	15.58	15.50	15.56
4889	NYSE	BCV	Fri, Sep 3, 2010	15.72	15.75	15.61	15.65
4888	NYSE	BCV	Thu, Sep 2, 2010	15.65	15.65	15.46	15.54
4887	NYSE	BCV	Wed, Sep 1, 2010	15.55	15.70	15.45	15.55
4886	NYSE	BCV	Tue, Aug 31, 2010	15.39	15.82	15.38	15.38
4885	NYSE	BCV	Mon, Aug 30, 2010	15.52	15.52	15.37	15.37
4884	NYSE	BCV	Fri, Aug 27, 2010	15.46	15.46	15.42	15.44
4883	NYSE	BCV	Thu, Aug 26, 2010	15.40	15.40	15.31	15.31
4882	NYSE	BCV	Wed, Aug 25, 2010	15.12	15.40	15.12	15.37
4881	NYSE	BCV	Tue, Aug 24, 2010	15.47	15.49	15.39	15.46
4880	NYSE	BCV	Mon, Aug 23, 2010	15.60	15.60	15.44	15.54
4879	NYSE	BCV	Fri, Aug 20, 2010	15.51	15.51	15.40	15.43
4878	NYSE	BCV	Thu, Aug 19, 2010	15.61	15.61	15.51	15.51
4877	NYSE	BCV	Wed, Aug 18, 2010	15.41	15.62	15.41	15.57
4876	NYSE	BCV	Tue, Aug 17, 2010	15.41	15.65	15.41	15.50
4875	NYSE	BCV	Mon, Aug 16, 2010	15.39	15.55	15.39	15.55
4874	NYSE	BCV	Fri, Aug 13, 2010	15.42	15.44	15.37	15.44
4873	NYSE	BCV	Thu, Aug 12, 2010	15.39	15.44	15.24	15.39
4872	NYSE	BCV	Wed, Aug 11, 2010	15.55	15.55	15.31	15.32
4871	NYSE	BCV	Tue, Aug 10, 2010	15.70	15.70	15.47	15.65
4870	NYSE	BCV	Mon, Aug 9, 2010	15.70	15.73	15.52	15.52
4869	NYSE	BCV	Fri, Aug 6, 2010	15.51	15.70	15.39	15.44
4868	NYSE	BCV	Thu, Aug 5, 2010	15.70	15.73	15.50	15.53
4867	NYSE	BCV	Wed, Aug 4, 2010	15.54	15.61	15.49	15.61
4866	NYSE	BCV	Tue, Aug 3, 2010	15.44	15.53	15.16	15.53
4865	NYSE	BCV	Mon, Aug 2, 2010	15.44	15.54	15.40	15.47
4864	NYSE	BCV	Fri, Jul 30, 2010	15.33	15.38	15.27	15.31
4863	NYSE	BCV	Thu, Jul 29, 2010	15.50	15.52	15.27	15.33
4862	NYSE	BCV	Wed, Jul 28, 2010	15.50	15.50	15.36	15.40
4861	NYSE	BCV	Tue, Jul 27, 2010	15.37	15.50	15.33	15.41
4860	NYSE	BCV	Mon, Jul 26, 2010	15.34	15.37	15.30	15.37
4859	NYSE	BCV	Fri, Jul 23, 2010	15.27	15.27	15.16	15.24
4858	NYSE	BCV	Thu, Jul 22, 2010	15.05	15.27	15.04	15.21
4857	NYSE	BCV	Wed, Jul 21, 2010	15.10	15.16	14.96	15.16
4856	NYSE	BCV	Tue, Jul 20, 2010	15.03	15.30	15.03	15.09
4855	NYSE	BCV	Mon, Jul 19, 2010	15.17	15.17	15.03	15.09
4854	NYSE	BCV	Fri, Jul 16, 2010	15.14	15.21	15.09	15.10
4853	NYSE	BCV	Thu, Jul 15, 2010	15.13	15.13	14.90	15.09
4852	NYSE	BCV	Wed, Jul 14, 2010	15.05	15.24	14.89	15.00
4851	NYSE	BCV	Tue, Jul 13, 2010	15.11	15.19	14.95	14.95
4850	NYSE	BCV	Mon, Jul 12, 2010	15.11	15.25	14.92	14.94
4849	NYSE	BCV	Fri, Jul 9, 2010	14.90	15.00	14.90	15.00
4848	NYSE	BCV	Thu, Jul 8, 2010	14.65	14.95	14.65	14.83
4847	NYSE	BCV	Wed, Jul 7, 2010	14.75	14.78	14.67	14.77
4846	NYSE	BCV	Tue, Jul 6, 2010	14.89	15.00	14.68	14.71
4845	NYSE	BCV	Fri, Jul 2, 2010	14.75	14.90	14.60	14.60
4844	NYSE	BCV	Thu, Jul 1, 2010	14.60	14.71	14.47	14.55
4843	NYSE	BCV	Wed, Jun 30, 2010	14.80	14.94	14.66	14.78
4842	NYSE	BCV	Tue, Jun 29, 2010	14.85	14.96	14.67	14.67
4841	NYSE	BCV	Mon, Jun 28, 2010	15.25	15.25	14.95	15.11
4840	NYSE	BCV	Fri, Jun 25, 2010	15.10	15.19	14.90	15.08
4839	NYSE	BCV	Thu, Jun 24, 2010	15.19	15.24	14.92	15.05
4838	NYSE	BCV	Wed, Jun 23, 2010	15.25	15.35	15.00	15.08
4837	NYSE	BCV	Tue, Jun 22, 2010	15.04	15.27	14.94	15.07
4836	NYSE	BCV	Mon, Jun 21, 2010	15.37	15.37	15.05	15.16
4835	NYSE	BCV	Fri, Jun 18, 2010	15.32	15.32	15.20	15.21
4834	NYSE	BCV	Thu, Jun 17, 2010	15.14	15.25	15.02	15.24
4833	NYSE	BCV	Wed, Jun 16, 2010	15.25	15.39	15.05	15.05
4832	NYSE	BCV	Tue, Jun 15, 2010	14.95	15.37	14.95	15.01
4831	NYSE	BCV	Mon, Jun 14, 2010	15.01	15.06	14.88	14.90
4830	NYSE	BCV	Fri, Jun 11, 2010	14.80	14.82	14.66	14.82
4829	NYSE	BCV	Thu, Jun 10, 2010	14.90	14.90	14.78	14.78
4828	NYSE	BCV	Wed, Jun 9, 2010	14.30	14.82	14.30	14.64
4827	NYSE	BCV	Tue, Jun 8, 2010	14.65	14.78	14.45	14.72
4826	NYSE	BCV	Mon, Jun 7, 2010	14.80	14.95	14.80	14.80
4825	NYSE	BCV	Fri, Jun 4, 2010	15.13	15.18	14.81	14.81
4824	NYSE	BCV	Thu, Jun 3, 2010	15.13	15.31	14.92	15.09
4823	NYSE	BCV	Wed, Jun 2, 2010	15.12	15.12	15.00	15.08
4822	NYSE	BCV	Tue, Jun 1, 2010	15.14	15.14	15.00	15.00
4821	NYSE	BCV	Fri, May 28, 2010	15.15	15.15	14.97	15.10
4820	NYSE	BCV	Thu, May 27, 2010	14.90	15.10	14.90	15.10
4819	NYSE	BCV	Wed, May 26, 2010	14.58	14.99	14.58	14.66
4818	NYSE	BCV	Tue, May 25, 2010	14.93	14.93	14.22	14.69
4817	NYSE	BCV	Mon, May 24, 2010	14.66	14.89	14.66	14.89
4816	NYSE	BCV	Fri, May 21, 2010	14.80	14.93	14.65	14.81
4815	NYSE	BCV	Thu, May 20, 2010	15.03	15.03	14.78	14.80
4814	NYSE	BCV	Wed, May 19, 2010	15.35	15.35	14.80	15.07
4813	NYSE	BCV	Tue, May 18, 2010	15.40	15.40	14.87	15.25
4812	NYSE	BCV	Mon, May 17, 2010	15.44	15.44	15.21	15.25
4811	NYSE	BCV	Fri, May 14, 2010	15.60	15.60	15.31	15.31
4810	NYSE	BCV	Thu, May 13, 2010	15.70	15.70	15.50	15.55
4809	NYSE	BCV	Wed, May 12, 2010	15.55	15.58	15.45	15.54
4808	NYSE	BCV	Tue, May 11, 2010	15.37	15.50	15.30	15.39
4807	NYSE	BCV	Mon, May 10, 2010	15.48	15.48	15.12	15.36
4806	NYSE	BCV	Fri, May 7, 2010	14.68	14.84	14.68	14.82
4805	NYSE	BCV	Thu, May 6, 2010	15.74	15.82	14.35	14.41
4804	NYSE	BCV	Wed, May 5, 2010	15.75	15.93	15.71	15.74
4803	NYSE	BCV	Tue, May 4, 2010	15.64	16.25	15.64	15.98
4802	NYSE	BCV	Mon, May 3, 2010	16.11	16.20	16.08	16.20
4801	NYSE	BCV	Fri, Apr 30, 2010	16.19	16.19	16.08	16.08
4800	NYSE	BCV	Thu, Apr 29, 2010	16.22	16.23	16.13	16.19
4799	NYSE	BCV	Wed, Apr 28, 2010	16.09	16.13	15.99	16.06
4798	NYSE	BCV	Tue, Apr 27, 2010	16.24	16.28	16.01	16.02
4797	NYSE	BCV	Mon, Apr 26, 2010	16.30	16.30	16.17	16.24
4796	NYSE	BCV	Fri, Apr 23, 2010	16.17	16.37	16.12	16.20
4795	NYSE	BCV	Thu, Apr 22, 2010	16.11	16.18	16.00	16.18
4794	NYSE	BCV	Wed, Apr 21, 2010	16.15	16.18	16.02	16.04
4793	NYSE	BCV	Tue, Apr 20, 2010	16.15	16.18	16.00	16.07
4792	NYSE	BCV	Mon, Apr 19, 2010	16.10	16.11	15.96	16.01
4791	NYSE	BCV	Fri, Apr 16, 2010	16.25	16.25	16.00	16.05
4790	NYSE	BCV	Thu, Apr 15, 2010	16.25	16.32	16.14	16.17
4789	NYSE	BCV	Wed, Apr 14, 2010	16.24	16.25	16.01	16.08
4788	NYSE	BCV	Tue, Apr 13, 2010	16.30	16.30	15.81	15.99
4787	NYSE	BCV	Mon, Apr 12, 2010	15.89	16.20	15.89	15.96
4786	NYSE	BCV	Fri, Apr 9, 2010	15.95	15.96	15.85	15.96
4785	NYSE	BCV	Thu, Apr 8, 2010	15.91	15.91	15.87	15.90
4784	NYSE	BCV	Wed, Apr 7, 2010	16.00	16.00	15.85	15.85
4783	NYSE	BCV	Tue, Apr 6, 2010	15.85	15.95	15.85	15.92
4782	NYSE	BCV	Mon, Apr 5, 2010	16.02	16.02	15.83	15.85
4781	NYSE	BCV	Thu, Apr 1, 2010	15.99	15.99	15.80	15.94
4780	NYSE	BCV	Wed, Mar 31, 2010	15.74	15.85	15.71	15.77
4779	NYSE	BCV	Tue, Mar 30, 2010	15.86	15.86	15.56	15.74
4778	NYSE	BCV	Mon, Mar 29, 2010	15.62	15.73	15.62	15.73
4777	NYSE	BCV	Fri, Mar 26, 2010	15.93	15.93	15.51	15.60
4776	NYSE	BCV	Thu, Mar 25, 2010	15.70	15.95	15.63	15.75
4775	NYSE	BCV	Wed, Mar 24, 2010	15.75	15.90	15.65	15.72
4774	NYSE	BCV	Tue, Mar 23, 2010	15.53	16.34	15.53	15.67
4773	NYSE	BCV	Mon, Mar 22, 2010	15.35	15.75	15.31	15.60
4772	NYSE	BCV	Fri, Mar 19, 2010	15.75	15.75	15.58	15.60
4771	NYSE	BCV	Thu, Mar 18, 2010	15.68	15.81	15.41	15.60
4770	NYSE	BCV	Wed, Mar 17, 2010	15.68	15.78	15.59	15.71
4769	NYSE	BCV	Tue, Mar 16, 2010	15.60	15.70	15.31	15.53
4768	NYSE	BCV	Mon, Mar 15, 2010	15.67	15.67	15.40	15.48
4767	NYSE	BCV	Fri, Mar 12, 2010	15.71	15.82	15.54	15.58
4766	NYSE	BCV	Thu, Mar 11, 2010	15.60	15.70	15.40	15.70
4765	NYSE	BCV	Wed, Mar 10, 2010	15.59	15.70	15.50	15.50
4764	NYSE	BCV	Tue, Mar 9, 2010	15.60	15.62	15.52	15.62
4763	NYSE	BCV	Mon, Mar 8, 2010	15.62	15.69	15.59	15.64
4762	NYSE	BCV	Fri, Mar 5, 2010	15.45	15.64	15.42	15.62
4761	NYSE	BCV	Thu, Mar 4, 2010	15.50	15.50	15.30	15.38
4760	NYSE	BCV	Wed, Mar 3, 2010	15.45	15.51	15.28	15.45
4759	NYSE	BCV	Tue, Mar 2, 2010	15.35	15.35	15.20	15.35
4758	NYSE	BCV	Mon, Mar 1, 2010	15.20	15.40	15.01	15.20
4757	NYSE	BCV	Fri, Feb 26, 2010	15.00	15.01	14.90	15.01
4756	NYSE	BCV	Thu, Feb 25, 2010	15.09	15.09	14.70	14.73
4755	NYSE	BCV	Wed, Feb 24, 2010	15.14	15.21	15.07	15.07
4754	NYSE	BCV	Tue, Feb 23, 2010	15.20	15.20	14.99	15.17
4753	NYSE	BCV	Mon, Feb 22, 2010	15.20	15.23	15.10	15.15
4752	NYSE	BCV	Fri, Feb 19, 2010	15.09	15.15	14.49	15.12
4751	NYSE	BCV	Thu, Feb 18, 2010	14.82	15.15	14.82	15.05
4750	NYSE	BCV	Wed, Feb 17, 2010	14.80	14.91	14.74	14.82
4749	NYSE	BCV	Tue, Feb 16, 2010	14.66	15.29	14.57	14.82
4748	NYSE	BCV	Fri, Feb 12, 2010	14.70	14.70	14.54	14.62
4747	NYSE	BCV	Thu, Feb 11, 2010	14.90	14.90	14.60	14.75
4746	NYSE	BCV	Wed, Feb 10, 2010	14.71	14.75	14.63	14.64
4745	NYSE	BCV	Tue, Feb 9, 2010	14.30	14.69	14.30	14.66
4744	NYSE	BCV	Mon, Feb 8, 2010	14.39	14.55	14.30	14.44
4743	NYSE	BCV	Fri, Feb 5, 2010	14.73	14.73	14.33	14.44
4742	NYSE	BCV	Thu, Feb 4, 2010	14.99	14.99	14.70	14.73
4741	NYSE	BCV	Wed, Feb 3, 2010	14.90	15.00	14.84	14.87
4740	NYSE	BCV	Tue, Feb 2, 2010	14.87	14.95	14.81	14.86
4739	NYSE	BCV	Mon, Feb 1, 2010	14.80	14.87	14.61	14.78
4738	NYSE	BCV	Fri, Jan 29, 2010	14.85	14.90	14.60	14.67
4737	NYSE	BCV	Thu, Jan 28, 2010	14.97	15.07	14.71	14.84
4736	NYSE	BCV	Wed, Jan 27, 2010	15.10	15.10	14.72	15.05
4735	NYSE	BCV	Tue, Jan 26, 2010	14.79	15.15	14.79	15.10
4734	NYSE	BCV	Mon, Jan 25, 2010	15.13	15.13	14.88	15.03
4733	NYSE	BCV	Fri, Jan 22, 2010	15.34	15.34	15.03	15.13
4732	NYSE	BCV	Thu, Jan 21, 2010	15.30	15.39	15.18	15.39
4731	NYSE	BCV	Wed, Jan 20, 2010	15.39	15.42	15.01	15.29
4730	NYSE	BCV	Tue, Jan 19, 2010	15.55	15.55	15.41	15.45
4729	NYSE	BCV	Fri, Jan 15, 2010	15.35	15.46	15.28	15.40
4728	NYSE	BCV	Thu, Jan 14, 2010	15.30	15.45	15.25	15.44
4727	NYSE	BCV	Wed, Jan 13, 2010	15.40	15.43	15.36	15.41
4726	NYSE	BCV	Tue, Jan 12, 2010	15.60	15.60	15.35	15.37
4725	NYSE	BCV	Mon, Jan 11, 2010	15.68	15.68	15.48	15.63
4724	NYSE	BCV	Fri, Jan 8, 2010	15.43	15.44	15.43	15.44
4723	NYSE	BCV	Thu, Jan 7, 2010	15.37	15.43	15.37	15.42
4722	NYSE	BCV	Wed, Jan 6, 2010	15.48	15.48	15.20	15.37
4721	NYSE	BCV	Tue, Jan 5, 2010	15.10	15.40	15.10	15.40
4720	NYSE	BCV	Mon, Jan 4, 2010	15.15	15.15	15.09	15.10
4719	NYSE	BCV	Thu, Dec 31, 2009	15.09	15.22	14.67	15.03
4718	NYSE	BCV	Wed, Dec 30, 2009	15.19	15.32	15.07	15.17
4717	NYSE	BCV	Tue, Dec 29, 2009	15.32	15.37	15.03	15.31
4716	NYSE	BCV	Mon, Dec 28, 2009	15.10	15.26	15.08	15.26
4715	NYSE	BCV	Thu, Dec 24, 2009	15.00	15.08	15.00	15.08
4714	NYSE	BCV	Wed, Dec 23, 2009	14.92	15.00	14.91	15.00
4713	NYSE	BCV	Tue, Dec 22, 2009	14.90	14.93	14.87	14.93
4712	NYSE	BCV	Mon, Dec 21, 2009	14.89	14.93	14.78	14.88
4711	NYSE	BCV	Fri, Dec 18, 2009	14.65	14.86	14.65	14.82
4710	NYSE	BCV	Thu, Dec 17, 2009	14.72	14.92	14.72	14.73
4709	NYSE	BCV	Wed, Dec 16, 2009	14.82	14.91	14.52	14.72
4708	NYSE	BCV	Tue, Dec 15, 2009	14.79	14.79	14.71	14.75
4707	NYSE	BCV	Mon, Dec 14, 2009	14.72	14.80	14.63	14.66
4706	NYSE	BCV	Fri, Dec 11, 2009	14.75	14.79	14.69	14.73
4705	NYSE	BCV	Thu, Dec 10, 2009	14.71	14.77	14.71	14.77
4704	NYSE	BCV	Wed, Dec 9, 2009	14.79	14.79	14.67	14.69
4703	NYSE	BCV	Tue, Dec 8, 2009	14.77	14.87	14.65	14.65
4702	NYSE	BCV	Mon, Dec 7, 2009	14.66	14.75	14.66	14.72
4701	NYSE	BCV	Fri, Dec 4, 2009	14.68	14.78	14.68	14.68
4700	NYSE	BCV	Thu, Dec 3, 2009	14.54	14.87	14.54	14.72
4699	NYSE	BCV	Wed, Dec 2, 2009	14.54	14.62	14.47	14.56
4698	NYSE	BCV	Tue, Dec 1, 2009	14.60	14.60	14.31	14.54
4697	NYSE	BCV	Mon, Nov 30, 2009	14.47	14.47	14.44	14.46
4696	NYSE	BCV	Fri, Nov 27, 2009	14.40	14.47	14.40	14.47
4695	NYSE	BCV	Wed, Nov 25, 2009	14.67	14.68	14.49	14.65
4694	NYSE	BCV	Tue, Nov 24, 2009	14.34	14.52	14.31	14.42
4693	NYSE	BCV	Mon, Nov 23, 2009	14.60	14.75	14.58	14.65
4692	NYSE	BCV	Fri, Nov 20, 2009	14.59	14.62	14.53	14.57
4691	NYSE	BCV	Thu, Nov 19, 2009	14.50	14.69	14.50	14.63
4690	NYSE	BCV	Wed, Nov 18, 2009	14.64	14.69	14.57	14.66
4689	NYSE	BCV	Tue, Nov 17, 2009	14.57	14.64	14.57	14.64
4688	NYSE	BCV	Mon, Nov 16, 2009	14.58	14.59	14.44	14.57
4687	NYSE	BCV	Fri, Nov 13, 2009	14.52	14.57	14.42	14.50
4686	NYSE	BCV	Thu, Nov 12, 2009	14.59	14.66	14.51	14.51
4685	NYSE	BCV	Wed, Nov 11, 2009	14.65	14.65	14.59	14.59
4684	NYSE	BCV	Tue, Nov 10, 2009	14.50	14.67	14.36	14.50
4683	NYSE	BCV	Mon, Nov 9, 2009	14.50	14.57	14.50	14.51
4682	NYSE	BCV	Fri, Nov 6, 2009	14.10	14.52	14.10	14.38
4681	NYSE	BCV	Thu, Nov 5, 2009	14.30	14.38	14.29	14.30
4680	NYSE	BCV	Wed, Nov 4, 2009	14.21	14.34	14.20	14.20
4679	NYSE	BCV	Tue, Nov 3, 2009	14.23	14.24	13.79	14.14
4678	NYSE	BCV	Mon, Nov 2, 2009	14.24	14.37	13.96	14.23
4677	NYSE	BCV	Fri, Oct 30, 2009	14.74	14.74	14.17	14.23
4676	NYSE	BCV	Thu, Oct 29, 2009	14.40	14.49	14.33	14.49
4675	NYSE	BCV	Wed, Oct 28, 2009	14.55	14.55	14.26	14.36
4674	NYSE	BCV	Tue, Oct 27, 2009	14.80	14.80	14.62	14.62
4673	NYSE	BCV	Mon, Oct 26, 2009	14.78	14.90	14.69	14.69
4672	NYSE	BCV	Fri, Oct 23, 2009	14.84	14.84	14.66	14.71
4671	NYSE	BCV	Thu, Oct 22, 2009	14.88	14.88	14.75	14.77
4670	NYSE	BCV	Wed, Oct 21, 2009	14.84	14.88	14.75	14.85
4669	NYSE	BCV	Tue, Oct 20, 2009	14.76	14.91	14.74	14.76
4668	NYSE	BCV	Mon, Oct 19, 2009	14.79	14.83	14.75	14.81
4667	NYSE	BCV	Fri, Oct 16, 2009	14.75	14.75	14.63	14.69
4666	NYSE	BCV	Thu, Oct 15, 2009	14.98	14.98	14.61	14.77
4665	NYSE	BCV	Wed, Oct 14, 2009	14.75	14.91	14.70	14.91
4664	NYSE	BCV	Tue, Oct 13, 2009	14.66	14.75	14.55	14.75
4663	NYSE	BCV	Mon, Oct 12, 2009	14.62	14.74	14.60	14.61
4662	NYSE	BCV	Fri, Oct 9, 2009	14.46	14.58	14.45	14.58
4661	NYSE	BCV	Thu, Oct 8, 2009	14.41	14.53	14.41	14.52
4660	NYSE	BCV	Wed, Oct 7, 2009	14.30	14.45	14.30	14.40
4659	NYSE	BCV	Tue, Oct 6, 2009	14.24	14.46	14.24	14.34
4658	NYSE	BCV	Mon, Oct 5, 2009	14.41	14.41	14.15	14.34
4657	NYSE	BCV	Fri, Oct 2, 2009	14.24	14.27	14.23	14.26
4656	NYSE	BCV	Thu, Oct 1, 2009	14.54	14.54	14.35	14.35
4655	NYSE	BCV	Wed, Sep 30, 2009	14.40	14.79	14.40	14.57
4654	NYSE	BCV	Tue, Sep 29, 2009	14.28	14.50	14.28	14.43
4653	NYSE	BCV	Mon, Sep 28, 2009	14.59	14.59	14.14	14.34
4652	NYSE	BCV	Fri, Sep 25, 2009	14.63	14.63	14.01	14.42
4651	NYSE	BCV	Thu, Sep 24, 2009	14.66	14.66	14.50	14.59
4650	NYSE	BCV	Wed, Sep 23, 2009	14.55	14.59	14.45	14.58
4649	NYSE	BCV	Tue, Sep 22, 2009	14.25	14.44	14.25	14.39
4648	NYSE	BCV	Mon, Sep 21, 2009	14.09	14.45	14.09	14.27
4647	NYSE	BCV	Fri, Sep 18, 2009	14.33	14.46	14.33	14.36
4646	NYSE	BCV	Thu, Sep 17, 2009	14.31	14.39	14.29	14.38
4645	NYSE	BCV	Wed, Sep 16, 2009	14.07	14.66	14.07	14.31
4644	NYSE	BCV	Tue, Sep 15, 2009	14.02	14.19	14.01	14.12
4643	NYSE	BCV	Mon, Sep 14, 2009	14.29	14.29	13.94	14.12
4642	NYSE	BCV	Fri, Sep 11, 2009	14.11	14.16	13.94	14.01
4641	NYSE	BCV	Thu, Sep 10, 2009	13.84	14.08	13.84	14.03
4640	NYSE	BCV	Wed, Sep 9, 2009	13.82	13.92	13.72	13.92
4639	NYSE	BCV	Tue, Sep 8, 2009	13.87	13.87	13.65	13.82
4638	NYSE	BCV	Fri, Sep 4, 2009	13.64	13.86	13.64	13.86
4637	NYSE	BCV	Thu, Sep 3, 2009	13.60	13.72	13.60	13.72
4636	NYSE	BCV	Wed, Sep 2, 2009	13.68	13.79	13.65	13.67
4635	NYSE	BCV	Tue, Sep 1, 2009	13.58	13.77	13.58	13.68
4634	NYSE	BCV	Mon, Aug 31, 2009	13.81	13.89	13.78	13.89
4633	NYSE	BCV	Fri, Aug 28, 2009	13.78	13.91	13.78	13.91
4632	NYSE	BCV	Thu, Aug 27, 2009	13.92	13.92	13.77	13.77
4631	NYSE	BCV	Tue, Aug 25, 2009	13.87	13.94	13.77	13.89
4630	NYSE	BCV	Mon, Aug 24, 2009	13.85	13.95	13.84	13.88
4629	NYSE	BCV	Fri, Aug 21, 2009	13.75	13.94	13.75	13.82
4628	NYSE	BCV	Thu, Aug 20, 2009	13.61	13.85	13.59	13.85
4627	NYSE	BCV	Wed, Aug 19, 2009	13.75	13.75	13.55	13.73
4626	NYSE	BCV	Tue, Aug 18, 2009	13.50	13.64	13.50	13.64
4625	NYSE	BCV	Mon, Aug 17, 2009	13.75	13.75	13.50	13.52
4624	NYSE	BCV	Fri, Aug 14, 2009	13.74	13.93	13.74	13.79
4623	NYSE	BCV	Thu, Aug 13, 2009	13.85	13.98	13.80	13.92
4622	NYSE	BCV	Wed, Aug 12, 2009	13.80	13.95	13.80	13.94
4621	NYSE	BCV	Tue, Aug 11, 2009	13.91	13.91	13.81	13.85
4620	NYSE	BCV	Mon, Aug 10, 2009	13.64	14.01	13.64	13.94
4619	NYSE	BCV	Fri, Aug 7, 2009	13.92	14.20	13.83	13.98
4618	NYSE	BCV	Thu, Aug 6, 2009	13.92	14.04	13.83	14.04
4617	NYSE	BCV	Wed, Aug 5, 2009	13.92	14.22	13.62	14.03
4616	NYSE	BCV	Tue, Aug 4, 2009	13.86	14.16	13.85	14.06
4615	NYSE	BCV	Mon, Aug 3, 2009	13.94	14.05	13.91	13.95
4614	NYSE	BCV	Fri, Jul 31, 2009	13.71	14.02	13.71	13.94
4613	NYSE	BCV	Thu, Jul 30, 2009	13.66	13.95	13.66	13.85
4612	NYSE	BCV	Wed, Jul 29, 2009	13.91	13.91	13.68	13.83
4611	NYSE	BCV	Tue, Jul 28, 2009	13.70	13.76	13.46	13.76
4610	NYSE	BCV	Mon, Jul 27, 2009	13.87	13.87	13.60	13.71
4609	NYSE	BCV	Fri, Jul 24, 2009	13.39	14.00	13.39	13.97
4608	NYSE	BCV	Thu, Jul 23, 2009	13.44	13.50	13.29	13.50
4607	NYSE	BCV	Wed, Jul 22, 2009	12.55	13.36	12.55	13.22
4606	NYSE	BCV	Tue, Jul 21, 2009	13.19	13.64	13.10	13.52
4605	NYSE	BCV	Mon, Jul 20, 2009	12.85	13.24	12.85	13.21
4604	NYSE	BCV	Fri, Jul 17, 2009	13.00	13.15	12.60	12.99
4603	NYSE	BCV	Thu, Jul 16, 2009	12.90	13.20	12.81	13.00
4602	NYSE	BCV	Wed, Jul 15, 2009	12.90	13.09	12.90	13.00
4601	NYSE	BCV	Tue, Jul 14, 2009	13.00	13.00	12.71	12.90
4600	NYSE	BCV	Mon, Jul 13, 2009	12.81	13.29	12.42	12.91
4599	NYSE	BCV	Fri, Jul 10, 2009	13.04	13.05	12.62	12.81
4598	NYSE	BCV	Thu, Jul 9, 2009	12.90	13.04	12.70	12.70
4597	NYSE	BCV	Wed, Jul 8, 2009	13.10	13.10	12.71	13.00
4596	NYSE	BCV	Tue, Jul 7, 2009	13.09	13.10	12.99	13.10
4595	NYSE	BCV	Mon, Jul 6, 2009	12.73	13.19	12.73	13.19
4594	NYSE	BCV	Thu, Jul 2, 2009	13.01	13.11	12.78	12.99
4593	NYSE	BCV	Wed, Jul 1, 2009	12.81	13.25	12.81	13.11
4592	NYSE	BCV	Tue, Jun 30, 2009	12.85	12.95	12.75	12.82
4591	NYSE	BCV	Mon, Jun 29, 2009	13.00	13.00	12.81	12.82
4590	NYSE	BCV	Fri, Jun 26, 2009	13.19	13.19	12.99	13.00
4589	NYSE	BCV	Thu, Jun 25, 2009	12.81	13.14	12.57	12.95
4588	NYSE	BCV	Wed, Jun 24, 2009	12.46	12.75	12.44	12.71
4587	NYSE	BCV	Tue, Jun 23, 2009	12.50	12.55	12.47	12.50
4586	NYSE	BCV	Mon, Jun 22, 2009	12.96	13.06	12.50	12.50
4585	NYSE	BCV	Fri, Jun 19, 2009	13.19	13.19	12.88	12.95
4584	NYSE	BCV	Thu, Jun 18, 2009	12.95	13.22	12.65	13.10
4583	NYSE	BCV	Wed, Jun 17, 2009	12.67	12.75	12.50	12.75
4582	NYSE	BCV	Tue, Jun 16, 2009	12.90	12.90	12.75	12.77
4581	NYSE	BCV	Mon, Jun 15, 2009	13.00	13.14	12.65	12.72
4580	NYSE	BCV	Fri, Jun 12, 2009	13.20	13.20	13.00	13.10
4579	NYSE	BCV	Thu, Jun 11, 2009	13.30	13.39	13.16	13.20
4578	NYSE	BCV	Wed, Jun 10, 2009	13.20	13.30	13.04	13.30
4577	NYSE	BCV	Tue, Jun 9, 2009	13.20	13.24	13.20	13.24
4576	NYSE	BCV	Mon, Jun 8, 2009	13.30	13.31	13.25	13.31
4575	NYSE	BCV	Fri, Jun 5, 2009	13.40	13.50	13.19	13.29
4574	NYSE	BCV	Thu, Jun 4, 2009	13.40	13.40	13.25	13.36
4573	NYSE	BCV	Wed, Jun 3, 2009	13.30	13.45	13.14	13.40
4572	NYSE	BCV	Tue, Jun 2, 2009	13.07	13.36	13.07	13.36
4571	NYSE	BCV	Mon, Jun 1, 2009	13.00	13.16	12.96	13.06
4570	NYSE	BCV	Fri, May 29, 2009	12.98	12.98	12.93	12.95
4569	NYSE	BCV	Thu, May 28, 2009	12.90	12.95	12.79	12.90
4568	NYSE	BCV	Wed, May 27, 2009	12.76	12.95	12.76	12.90
4567	NYSE	BCV	Tue, May 26, 2009	12.86	12.90	12.75	12.86
4566	NYSE	BCV	Fri, May 22, 2009	12.95	12.95	12.84	12.85
4565	NYSE	BCV	Thu, May 21, 2009	12.95	12.95	12.83	12.88
4564	NYSE	BCV	Wed, May 20, 2009	12.95	12.95	12.85	12.94
4563	NYSE	BCV	Tue, May 19, 2009	12.56	12.86	12.56	12.80
4562	NYSE	BCV	Mon, May 18, 2009	12.56	12.70	12.56	12.67
4561	NYSE	BCV	Fri, May 15, 2009	12.60	12.71	12.40	12.40
4560	NYSE	BCV	Thu, May 14, 2009	12.64	12.68	12.57	12.68
4559	NYSE	BCV	Wed, May 13, 2009	12.72	12.72	12.57	12.71
4558	NYSE	BCV	Tue, May 12, 2009	12.40	12.75	12.34	12.72
4557	NYSE	BCV	Mon, May 11, 2009	12.81	12.81	12.27	12.31
4556	NYSE	BCV	Fri, May 8, 2009	13.05	13.05	12.98	12.98
4555	NYSE	BCV	Thu, May 7, 2009	13.10	13.12	13.00	13.00
4554	NYSE	BCV	Wed, May 6, 2009	12.60	12.94	12.60	12.90
4553	NYSE	BCV	Tue, May 5, 2009	12.48	12.75	12.40	12.67
4552	NYSE	BCV	Mon, May 4, 2009	12.20	12.45	12.20	12.45
4551	NYSE	BCV	Fri, May 1, 2009	11.75	12.24	11.74	12.04
4550	NYSE	BCV	Thu, Apr 30, 2009	11.55	11.80	11.55	11.69
4549	NYSE	BCV	Wed, Apr 29, 2009	11.85	11.90	11.53	11.53
4548	NYSE	BCV	Tue, Apr 28, 2009	11.70	11.88	11.50	11.65
4547	NYSE	BCV	Mon, Apr 27, 2009	11.70	11.86	11.55	11.83
4546	NYSE	BCV	Fri, Apr 24, 2009	11.80	11.80	11.20	11.67
4545	NYSE	BCV	Thu, Apr 23, 2009	11.61	11.80	11.52	11.59
4544	NYSE	BCV	Wed, Apr 22, 2009	11.30	11.80	11.30	11.59
4543	NYSE	BCV	Tue, Apr 21, 2009	11.25	11.54	11.20	11.50
4542	NYSE	BCV	Mon, Apr 20, 2009	11.60	11.70	11.42	11.44
4541	NYSE	BCV	Fri, Apr 17, 2009	11.39	11.70	11.36	11.66
4540	NYSE	BCV	Thu, Apr 16, 2009	11.30	11.50	11.16	11.50
4539	NYSE	BCV	Wed, Apr 15, 2009	11.06	11.22	11.06	11.22
4538	NYSE	BCV	Tue, Apr 14, 2009	11.30	11.35	11.04	11.20
4537	NYSE	BCV	Mon, Apr 13, 2009	11.25	11.39	11.10	11.30
4536	NYSE	BCV	Thu, Apr 9, 2009	11.15	11.47	11.08	11.21
4535	NYSE	BCV	Wed, Apr 8, 2009	10.80	11.15	10.80	11.15
4534	NYSE	BCV	Tue, Apr 7, 2009	10.66	10.86	10.66	10.70
4533	NYSE	BCV	Mon, Apr 6, 2009	11.57	11.57	10.85	11.05
4532	NYSE	BCV	Fri, Apr 3, 2009	11.45	11.55	11.15	11.35
4531	NYSE	BCV	Thu, Apr 2, 2009	11.23	11.45	11.23	11.35
4530	NYSE	BCV	Wed, Apr 1, 2009	11.00	11.20	10.90	11.20
4529	NYSE	BCV	Tue, Mar 31, 2009	11.10	11.31	10.90	10.91
4528	NYSE	BCV	Mon, Mar 30, 2009	11.13	11.13	10.83	10.94
4527	NYSE	BCV	Fri, Mar 27, 2009	11.41	11.41	11.09	11.13
4526	NYSE	BCV	Thu, Mar 26, 2009	11.28	11.35	11.15	11.19
4525	NYSE	BCV	Wed, Mar 25, 2009	11.45	11.50	10.87	11.05
4524	NYSE	BCV	Tue, Mar 24, 2009	11.25	11.25	10.82	11.10
4523	NYSE	BCV	Mon, Mar 23, 2009	11.00	11.25	10.64	11.09
4522	NYSE	BCV	Fri, Mar 20, 2009	10.58	10.85	10.50	10.50
4521	NYSE	BCV	Thu, Mar 19, 2009	10.57	10.85	10.52	10.54
4520	NYSE	BCV	Wed, Mar 18, 2009	10.85	10.92	10.51	10.63
4519	NYSE	BCV	Tue, Mar 17, 2009	10.48	10.73	10.48	10.62
4518	NYSE	BCV	Mon, Mar 16, 2009	10.60	10.90	10.42	10.60
4517	NYSE	BCV	Fri, Mar 13, 2009	10.17	10.51	10.17	10.45
4516	NYSE	BCV	Thu, Mar 12, 2009	9.98	10.50	9.98	10.50
4515	NYSE	BCV	Wed, Mar 11, 2009	10.01	10.16	9.48	9.98
4514	NYSE	BCV	Tue, Mar 10, 2009	9.55	10.16	9.55	10.15
4513	NYSE	BCV	Mon, Mar 9, 2009	9.95	10.10	9.75	9.75
4512	NYSE	BCV	Fri, Mar 6, 2009	9.85	10.05	9.85	10.01
4511	NYSE	BCV	Thu, Mar 5, 2009	10.40	10.40	10.16	10.22
4510	NYSE	BCV	Wed, Mar 4, 2009	10.05	10.59	10.03	10.58
4509	NYSE	BCV	Tue, Mar 3, 2009	10.39	10.52	10.15	10.29
4508	NYSE	BCV	Mon, Mar 2, 2009	10.70	10.90	10.51	10.65
4507	NYSE	BCV	Fri, Feb 27, 2009	10.80	10.89	10.70	10.70
4506	NYSE	BCV	Thu, Feb 26, 2009	10.81	11.36	10.80	10.84
4505	NYSE	BCV	Wed, Feb 25, 2009	10.60	10.94	10.50	10.94
4504	NYSE	BCV	Tue, Feb 24, 2009	10.32	10.62	10.32	10.55
4503	NYSE	BCV	Mon, Feb 23, 2009	10.60	10.68	10.30	10.39
4502	NYSE	BCV	Fri, Feb 20, 2009	11.05	11.05	10.30	10.48
4501	NYSE	BCV	Thu, Feb 19, 2009	11.20	11.26	11.20	11.20
4500	NYSE	BCV	Wed, Feb 18, 2009	11.39	11.66	11.20	11.25
4499	NYSE	BCV	Tue, Feb 17, 2009	11.55	11.55	11.40	11.40
4498	NYSE	BCV	Fri, Feb 13, 2009	11.69	11.96	11.69	11.80
4497	NYSE	BCV	Thu, Feb 12, 2009	11.55	12.00	11.55	11.61
4496	NYSE	BCV	Wed, Feb 11, 2009	11.68	11.85	11.68	11.70
4495	NYSE	BCV	Tue, Feb 10, 2009	12.00	12.00	11.57	11.57
4494	NYSE	BCV	Mon, Feb 9, 2009	11.80	11.90	11.77	11.90
4493	NYSE	BCV	Fri, Feb 6, 2009	11.65	11.81	11.65	11.80
4492	NYSE	BCV	Thu, Feb 5, 2009	11.80	11.84	11.70	11.84
4491	NYSE	BCV	Wed, Feb 4, 2009	11.75	11.80	11.75	11.80
4490	NYSE	BCV	Tue, Feb 3, 2009	11.75	11.96	11.75	11.89
4489	NYSE	BCV	Mon, Feb 2, 2009	11.75	11.75	11.50	11.65
4488	NYSE	BCV	Fri, Jan 30, 2009	11.55	12.05	11.40	11.65
4487	NYSE	BCV	Thu, Jan 29, 2009	12.15	12.15	11.27	11.75
4486	NYSE	BCV	Wed, Jan 28, 2009	11.30	11.93	11.30	11.90
4485	NYSE	BCV	Tue, Jan 27, 2009	11.25	11.44	11.22	11.40
4484	NYSE	BCV	Mon, Jan 26, 2009	11.36	11.36	11.10	11.11
4483	NYSE	BCV	Fri, Jan 23, 2009	10.78	11.21	10.78	11.02
4482	NYSE	BCV	Thu, Jan 22, 2009	11.95	11.95	10.76	11.08
4481	NYSE	BCV	Wed, Jan 21, 2009	11.35	11.38	10.86	11.07
4480	NYSE	BCV	Tue, Jan 20, 2009	11.51	12.42	11.25	11.25
4479	NYSE	BCV	Fri, Jan 16, 2009	11.71	11.95	11.36	11.50
4478	NYSE	BCV	Thu, Jan 15, 2009	11.30	12.29	10.50	11.35
4477	NYSE	BCV	Wed, Jan 14, 2009	11.75	11.75	11.22	11.37
4476	NYSE	BCV	Tue, Jan 13, 2009	11.80	11.95	11.75	11.80
4475	NYSE	BCV	Mon, Jan 12, 2009	12.15	12.15	11.75	11.80
4474	NYSE	BCV	Fri, Jan 9, 2009	12.22	12.51	12.08	12.15
4473	NYSE	BCV	Thu, Jan 8, 2009	11.61	12.25	11.61	12.02
4472	NYSE	BCV	Wed, Jan 7, 2009	11.91	11.91	11.67	11.67
4471	NYSE	BCV	Tue, Jan 6, 2009	11.65	11.99	11.65	11.91
4470	NYSE	BCV	Mon, Jan 5, 2009	11.17	11.84	11.17	11.72
4469	NYSE	BCV	Fri, Jan 2, 2009	11.19	11.47	11.00	11.17
4468	NYSE	BCV	Wed, Dec 31, 2008	10.95	11.20	10.95	11.09
4467	NYSE	BCV	Tue, Dec 30, 2008	10.82	11.10	10.80	11.10
4466	NYSE	BCV	Mon, Dec 29, 2008	10.95	11.07	10.60	10.82
4465	NYSE	BCV	Fri, Dec 26, 2008	10.80	11.39	10.80	11.00
4464	NYSE	BCV	Wed, Dec 24, 2008	10.70	11.20	10.70	10.95
4463	NYSE	BCV	Tue, Dec 23, 2008	10.36	10.78	10.36	10.62
4462	NYSE	BCV	Mon, Dec 22, 2008	10.49	10.50	10.21	10.38
4461	NYSE	BCV	Fri, Dec 19, 2008	10.04	10.22	10.01	10.21
4460	NYSE	BCV	Thu, Dec 18, 2008	10.20	10.45	10.04	10.04
4459	NYSE	BCV	Wed, Dec 17, 2008	10.25	10.70	9.95	10.15
4458	NYSE	BCV	Tue, Dec 16, 2008	10.70	10.70	9.97	10.15
4457	NYSE	BCV	Mon, Dec 15, 2008	10.19	10.70	9.97	9.97
4456	NYSE	BCV	Fri, Dec 12, 2008	10.35	10.55	10.20	10.35
4455	NYSE	BCV	Thu, Dec 11, 2008	10.70	10.70	10.25	10.35
4454	NYSE	BCV	Wed, Dec 10, 2008	10.65	11.00	10.40	10.70
4453	NYSE	BCV	Tue, Dec 9, 2008	10.45	11.00	10.45	10.59
4452	NYSE	BCV	Mon, Dec 8, 2008	10.15	10.60	10.12	10.60
4451	NYSE	BCV	Fri, Dec 5, 2008	10.25	10.60	10.02	10.30
4450	NYSE	BCV	Thu, Dec 4, 2008	10.35	10.60	10.18	10.35
4449	NYSE	BCV	Wed, Dec 3, 2008	10.40	10.68	9.71	10.35
4448	NYSE	BCV	Tue, Dec 2, 2008	10.65	10.70	10.60	10.60
4447	NYSE	BCV	Mon, Dec 1, 2008	11.48	11.48	10.52	10.52
4446	NYSE	BCV	Fri, Nov 28, 2008	11.34	11.34	10.35	10.63
4445	NYSE	BCV	Wed, Nov 26, 2008	10.60	10.70	10.20	10.50
4444	NYSE	BCV	Tue, Nov 25, 2008	10.90	11.05	10.55	10.55
4443	NYSE	BCV	Mon, Nov 24, 2008	10.64	11.09	10.50	10.75
4442	NYSE	BCV	Fri, Nov 21, 2008	10.65	10.74	9.86	10.65
4441	NYSE	BCV	Thu, Nov 20, 2008	10.80	10.85	10.51	10.85
4440	NYSE	BCV	Wed, Nov 19, 2008	11.00	11.10	10.89	10.89
4439	NYSE	BCV	Tue, Nov 18, 2008	11.05	11.20	10.97	11.20
4438	NYSE	BCV	Mon, Nov 17, 2008	11.00	11.30	10.85	11.15
4437	NYSE	BCV	Fri, Nov 14, 2008	11.15	11.40	10.95	11.35
4436	NYSE	BCV	Thu, Nov 13, 2008	11.26	11.40	11.00	11.35
4435	NYSE	BCV	Wed, Nov 12, 2008	11.50	11.50	11.30	11.40
4434	NYSE	BCV	Tue, Nov 11, 2008	11.40	11.64	11.11	11.43
4433	NYSE	BCV	Mon, Nov 10, 2008	11.60	12.08	11.50	11.50
4432	NYSE	BCV	Fri, Nov 7, 2008	11.70	11.70	11.40	11.47
4431	NYSE	BCV	Thu, Nov 6, 2008	11.99	12.20	11.55	11.69
4430	NYSE	BCV	Wed, Nov 5, 2008	12.05	12.10	11.90	12.09
4429	NYSE	BCV	Tue, Nov 4, 2008	11.65	12.00	11.55	12.00
4428	NYSE	BCV	Mon, Nov 3, 2008	11.80	11.80	11.35	11.65
4427	NYSE	BCV	Fri, Oct 31, 2008	11.10	11.35	11.03	11.30
4426	NYSE	BCV	Thu, Oct 30, 2008	10.85	11.20	10.72	11.02
4425	NYSE	BCV	Wed, Oct 29, 2008	10.80	10.85	10.55	10.85
4424	NYSE	BCV	Tue, Oct 28, 2008	10.20	10.70	10.20	10.70
4423	NYSE	BCV	Mon, Oct 27, 2008	10.00	10.75	10.00	10.20
4422	NYSE	BCV	Fri, Oct 24, 2008	9.15	10.90	9.15	10.15
4421	NYSE	BCV	Thu, Oct 23, 2008	11.14	11.45	10.15	10.16
4420	NYSE	BCV	Wed, Oct 22, 2008	11.23	11.60	11.20	11.20
4419	NYSE	BCV	Tue, Oct 21, 2008	11.40	11.94	11.17	11.60
4418	NYSE	BCV	Mon, Oct 20, 2008	10.70	11.80	10.70	11.45
4417	NYSE	BCV	Fri, Oct 17, 2008	10.11	11.00	10.11	10.70
4416	NYSE	BCV	Thu, Oct 16, 2008	10.50	11.00	10.40	10.60
4415	NYSE	BCV	Wed, Oct 15, 2008	10.53	11.20	10.31	10.50
4414	NYSE	BCV	Tue, Oct 14, 2008	10.72	11.35	10.72	11.00
4413	NYSE	BCV	Mon, Oct 13, 2008	10.07	10.65	9.27	10.65
4412	NYSE	BCV	Fri, Oct 10, 2008	9.28	9.50	8.32	9.26
4411	NYSE	BCV	Thu, Oct 9, 2008	10.90	11.00	9.90	9.90
4410	NYSE	BCV	Wed, Oct 8, 2008	12.37	12.37	10.20	10.72
4409	NYSE	BCV	Tue, Oct 7, 2008	12.00	12.10	11.48	11.50
4408	NYSE	BCV	Mon, Oct 6, 2008	13.99	13.99	11.95	12.00
4407	NYSE	BCV	Fri, Oct 3, 2008	13.50	13.50	13.01	13.01
4406	NYSE	BCV	Thu, Oct 2, 2008	13.75	13.75	13.05	13.05
4405	NYSE	BCV	Wed, Oct 1, 2008	13.06	13.54	12.43	13.50
4404	NYSE	BCV	Tue, Sep 30, 2008	12.90	13.20	12.70	13.20
4403	NYSE	BCV	Mon, Sep 29, 2008	14.37	14.37	13.10	13.23
4402	NYSE	BCV	Fri, Sep 26, 2008	14.36	14.36	13.90	14.33
4401	NYSE	BCV	Thu, Sep 25, 2008	14.10	14.15	13.90	14.14
4400	NYSE	BCV	Wed, Sep 24, 2008	13.92	14.20	13.65	13.81
4399	NYSE	BCV	Tue, Sep 23, 2008	14.20	14.25	14.01	14.01
4398	NYSE	BCV	Mon, Sep 22, 2008	14.99	14.99	14.37	14.37
4397	NYSE	BCV	Fri, Sep 19, 2008	14.40	15.10	14.40	14.50
4396	NYSE	BCV	Thu, Sep 18, 2008	13.50	14.10	13.25	14.10
4395	NYSE	BCV	Wed, Sep 17, 2008	14.42	14.50	13.22	13.50
4394	NYSE	BCV	Tue, Sep 16, 2008	15.26	15.26	14.43	14.55
4393	NYSE	BCV	Mon, Sep 15, 2008	15.40	15.40	15.22	15.22
4392	NYSE	BCV	Fri, Sep 12, 2008	15.62	15.74	15.62	15.68
4391	NYSE	BCV	Thu, Sep 11, 2008	15.75	15.88	15.70	15.79
4390	NYSE	BCV	Wed, Sep 10, 2008	16.03	16.05	15.71	15.98
4389	NYSE	BCV	Tue, Sep 9, 2008	16.11	16.29	15.97	15.98
4388	NYSE	BCV	Mon, Sep 8, 2008	16.46	16.51	16.27	16.32
4387	NYSE	BCV	Fri, Sep 5, 2008	16.28	16.30	16.22	16.22
4386	NYSE	BCV	Thu, Sep 4, 2008	16.46	16.46	16.32	16.32
4385	NYSE	BCV	Wed, Sep 3, 2008	16.62	16.62	16.48	16.48
4384	NYSE	BCV	Tue, Sep 2, 2008	16.95	16.95	16.62	16.62
4383	NYSE	BCV	Fri, Aug 29, 2008	16.60	16.72	16.60	16.66
4382	NYSE	BCV	Thu, Aug 28, 2008	16.45	16.74	16.45	16.69
4381	NYSE	BCV	Wed, Aug 27, 2008	16.35	16.40	16.33	16.40
4380	NYSE	BCV	Tue, Aug 26, 2008	16.23	16.30	16.23	16.27
4379	NYSE	BCV	Mon, Aug 25, 2008	16.40	16.50	16.19	16.30
4378	NYSE	BCV	Fri, Aug 22, 2008	16.30	16.40	16.16	16.40
4377	NYSE	BCV	Thu, Aug 21, 2008	16.25	16.29	16.24	16.25
4376	NYSE	BCV	Wed, Aug 20, 2008	15.79	16.21	15.79	16.21
4375	NYSE	BCV	Tue, Aug 19, 2008	16.30	16.45	16.11	16.18
4374	NYSE	BCV	Mon, Aug 18, 2008	16.03	16.45	16.03	16.40
4373	NYSE	BCV	Fri, Aug 15, 2008	16.45	16.50	16.43	16.43
4372	NYSE	BCV	Thu, Aug 14, 2008	16.34	16.47	16.34	16.40
4371	NYSE	BCV	Wed, Aug 13, 2008	16.35	16.56	16.31	16.31
4370	NYSE	BCV	Tue, Aug 12, 2008	16.41	16.47	16.41	16.43
4369	NYSE	BCV	Mon, Aug 11, 2008	16.43	16.60	16.43	16.50
4368	NYSE	BCV	Fri, Aug 8, 2008	16.45	16.55	16.10	16.50
4367	NYSE	BCV	Thu, Aug 7, 2008	16.41	16.57	16.41	16.48
4366	NYSE	BCV	Wed, Aug 6, 2008	16.56	16.61	16.52	16.61
4365	NYSE	BCV	Tue, Aug 5, 2008	16.62	16.66	16.61	16.66
4364	NYSE	BCV	Mon, Aug 4, 2008	16.58	16.76	16.58	16.62
4363	NYSE	BCV	Fri, Aug 1, 2008	16.84	16.85	16.72	16.81
4362	NYSE	BCV	Thu, Jul 31, 2008	16.80	16.80	16.70	16.80
4361	NYSE	BCV	Wed, Jul 30, 2008	16.77	16.80	16.71	16.80
4360	NYSE	BCV	Tue, Jul 29, 2008	16.46	16.77	16.46	16.77
4359	NYSE	BCV	Mon, Jul 28, 2008	16.95	17.10	16.65	16.65
4358	NYSE	BCV	Fri, Jul 25, 2008	16.57	17.52	16.52	17.10
4357	NYSE	BCV	Thu, Jul 24, 2008	16.80	16.80	16.60	16.65
4356	NYSE	BCV	Wed, Jul 23, 2008	16.93	17.00	16.80	16.85
4355	NYSE	BCV	Tue, Jul 22, 2008	16.90	17.35	16.86	16.97
4354	NYSE	BCV	Mon, Jul 21, 2008	17.10	17.12	17.00	17.00
4353	NYSE	BCV	Fri, Jul 18, 2008	17.00	17.24	17.00	17.24
4352	NYSE	BCV	Thu, Jul 17, 2008	17.00	17.12	16.94	17.12
4351	NYSE	BCV	Wed, Jul 16, 2008	16.75	17.25	16.60	17.25
4350	NYSE	BCV	Tue, Jul 15, 2008	16.92	17.07	16.15	16.83
4349	NYSE	BCV	Mon, Jul 14, 2008	17.11	17.25	16.97	16.97
4348	NYSE	BCV	Fri, Jul 11, 2008	17.25	17.25	17.10	17.15
4347	NYSE	BCV	Thu, Jul 10, 2008	17.23	17.26	17.23	17.26
4346	NYSE	BCV	Wed, Jul 9, 2008	17.31	17.34	17.27	17.34
4345	NYSE	BCV	Tue, Jul 8, 2008	17.33	17.35	17.30	17.33
4344	NYSE	BCV	Mon, Jul 7, 2008	17.49	17.60	17.40	17.40
4343	NYSE	BCV	Thu, Jul 3, 2008	17.76	17.76	17.49	17.49
4342	NYSE	BCV	Wed, Jul 2, 2008	17.81	17.90	17.80	17.80
4341	NYSE	BCV	Tue, Jul 1, 2008	17.95	17.95	17.81	17.82
4340	NYSE	BCV	Mon, Jun 30, 2008	18.12	18.12	17.98	18.10
4339	NYSE	BCV	Fri, Jun 27, 2008	18.18	18.24	17.90	18.18
4338	NYSE	BCV	Thu, Jun 26, 2008	18.50	18.50	18.13	18.20
4337	NYSE	BCV	Wed, Jun 25, 2008	18.41	18.63	18.41	18.52
4336	NYSE	BCV	Tue, Jun 24, 2008	18.23	18.60	18.21	18.52
4335	NYSE	BCV	Mon, Jun 23, 2008	18.57	18.57	18.27	18.30
4334	NYSE	BCV	Fri, Jun 20, 2008	18.37	18.40	18.31	18.31
4333	NYSE	BCV	Thu, Jun 19, 2008	18.31	18.58	18.30	18.40
4332	NYSE	BCV	Wed, Jun 18, 2008	18.30	18.38	18.30	18.38
4331	NYSE	BCV	Tue, Jun 17, 2008	18.36	18.38	18.31	18.31
4330	NYSE	BCV	Mon, Jun 16, 2008	18.21	18.40	18.21	18.35
4329	NYSE	BCV	Fri, Jun 13, 2008	18.32	18.44	18.30	18.37
4328	NYSE	BCV	Thu, Jun 12, 2008	18.40	18.40	18.33	18.33
4327	NYSE	BCV	Wed, Jun 11, 2008	18.62	18.62	18.35	18.35
4326	NYSE	BCV	Tue, Jun 10, 2008	18.75	18.75	18.62	18.62
4325	NYSE	BCV	Mon, Jun 9, 2008	18.96	19.08	18.86	18.90
4324	NYSE	BCV	Fri, Jun 6, 2008	19.05	19.07	18.87	18.87
4323	NYSE	BCV	Thu, Jun 5, 2008	19.00	19.06	18.93	19.01
4322	NYSE	BCV	Wed, Jun 4, 2008	18.92	19.00	18.92	19.00
4321	NYSE	BCV	Tue, Jun 3, 2008	18.92	19.03	18.92	18.98
4320	NYSE	BCV	Mon, Jun 2, 2008	19.02	19.02	18.92	18.92
4319	NYSE	BCV	Fri, May 30, 2008	19.10	19.10	18.96	18.96
4318	NYSE	BCV	Thu, May 29, 2008	18.88	19.00	18.87	19.00
4317	NYSE	BCV	Wed, May 28, 2008	19.00	19.02	18.90	18.90
4316	NYSE	BCV	Tue, May 27, 2008	18.97	19.00	18.97	19.00
4315	NYSE	BCV	Fri, May 23, 2008	18.83	18.98	18.83	18.98
4314	NYSE	BCV	Thu, May 22, 2008	18.90	19.00	18.83	19.00
4313	NYSE	BCV	Wed, May 21, 2008	19.20	19.20	18.85	18.88
4312	NYSE	BCV	Tue, May 20, 2008	19.05	19.20	18.96	18.96
4311	NYSE	BCV	Mon, May 19, 2008	18.72	19.44	18.72	19.15
4310	NYSE	BCV	Fri, May 16, 2008	18.87	19.08	18.87	19.03
4309	NYSE	BCV	Thu, May 15, 2008	18.67	18.82	18.65	18.82
4308	NYSE	BCV	Wed, May 14, 2008	18.75	19.00	18.68	18.68
4307	NYSE	BCV	Tue, May 13, 2008	18.95	19.00	18.65	18.75
4306	NYSE	BCV	Mon, May 12, 2008	18.65	18.95	18.65	18.95
4305	NYSE	BCV	Fri, May 9, 2008	18.50	18.65	18.50	18.57
4304	NYSE	BCV	Thu, May 8, 2008	18.70	18.70	18.60	18.65
4303	NYSE	BCV	Wed, May 7, 2008	18.55	18.70	18.54	18.55
4302	NYSE	BCV	Tue, May 6, 2008	18.41	18.71	18.41	18.70
4301	NYSE	BCV	Mon, May 5, 2008	18.36	18.55	18.35	18.55
4300	NYSE	BCV	Fri, May 2, 2008	18.40	18.49	18.40	18.41
4299	NYSE	BCV	Thu, May 1, 2008	18.48	18.60	18.40	18.40
4298	NYSE	BCV	Wed, Apr 30, 2008	18.35	18.48	18.35	18.37
4297	NYSE	BCV	Tue, Apr 29, 2008	18.60	18.75	18.45	18.45
4296	NYSE	BCV	Mon, Apr 28, 2008	18.44	18.60	18.41	18.41
4295	NYSE	BCV	Fri, Apr 25, 2008	18.35	18.44	18.29	18.39
4294	NYSE	BCV	Thu, Apr 24, 2008	18.50	18.50	18.10	18.39
4293	NYSE	BCV	Wed, Apr 23, 2008	18.32	18.47	18.21	18.30
4292	NYSE	BCV	Tue, Apr 22, 2008	18.32	18.32	18.25	18.27
4291	NYSE	BCV	Mon, Apr 21, 2008	18.73	18.73	18.30	18.44
4290	NYSE	BCV	Fri, Apr 18, 2008	18.30	18.56	18.28	18.51
4289	NYSE	BCV	Thu, Apr 17, 2008	18.02	18.30	18.02	18.28
4288	NYSE	BCV	Wed, Apr 16, 2008	17.92	18.25	17.92	18.00
4287	NYSE	BCV	Tue, Apr 15, 2008	17.90	18.01	17.90	18.01
4286	NYSE	BCV	Mon, Apr 14, 2008	17.92	17.99	17.86	17.99
4285	NYSE	BCV	Fri, Apr 11, 2008	18.02	18.02	17.92	17.92
4284	NYSE	BCV	Thu, Apr 10, 2008	18.05	18.30	18.05	18.07
4283	NYSE	BCV	Wed, Apr 9, 2008	18.05	18.12	18.03	18.12
4282	NYSE	BCV	Tue, Apr 8, 2008	18.03	18.19	17.92	18.13
4281	NYSE	BCV	Mon, Apr 7, 2008	18.32	18.32	18.06	18.06
4280	NYSE	BCV	Fri, Apr 4, 2008	18.00	18.31	18.00	18.29
4279	NYSE	BCV	Thu, Apr 3, 2008	17.95	18.05	17.82	18.00
4278	NYSE	BCV	Wed, Apr 2, 2008	18.05	18.10	17.90	18.05
4277	NYSE	BCV	Tue, Apr 1, 2008	17.98	18.04	17.90	18.00
4276	NYSE	BCV	Mon, Mar 31, 2008	17.96	18.00	17.85	18.00
4275	NYSE	BCV	Fri, Mar 28, 2008	18.00	18.18	17.95	17.95
4274	NYSE	BCV	Thu, Mar 27, 2008	18.04	18.04	17.90	17.95
4273	NYSE	BCV	Wed, Mar 26, 2008	17.90	17.95	17.90	17.90
4272	NYSE	BCV	Tue, Mar 25, 2008	17.80	17.85	17.76	17.80
4271	NYSE	BCV	Mon, Mar 24, 2008	17.48	17.90	17.48	17.71
4270	NYSE	BCV	Thu, Mar 20, 2008	17.73	17.80	17.73	17.80
4269	NYSE	BCV	Wed, Mar 19, 2008	18.05	18.05	17.70	17.70
4268	NYSE	BCV	Tue, Mar 18, 2008	17.75	18.01	17.75	18.00
4267	NYSE	BCV	Mon, Mar 17, 2008	17.95	17.95	17.36	17.64
4266	NYSE	BCV	Fri, Mar 14, 2008	18.35	18.35	17.95	17.95
4265	NYSE	BCV	Thu, Mar 13, 2008	18.05	18.30	17.92	18.30
4264	NYSE	BCV	Wed, Mar 12, 2008	17.92	18.16	17.92	18.14
4263	NYSE	BCV	Tue, Mar 11, 2008	18.19	18.40	18.15	18.40
4262	NYSE	BCV	Mon, Mar 10, 2008	18.45	18.45	17.86	18.14
4261	NYSE	BCV	Fri, Mar 7, 2008	19.51	19.51	18.09	18.21
4260	NYSE	BCV	Thu, Mar 6, 2008	18.72	18.72	18.61	18.61
4259	NYSE	BCV	Wed, Mar 5, 2008	18.65	18.96	18.65	18.70
4258	NYSE	BCV	Tue, Mar 4, 2008	18.35	18.68	18.21	18.68
4257	NYSE	BCV	Mon, Mar 3, 2008	18.57	18.57	18.35	18.52
4256	NYSE	BCV	Fri, Feb 29, 2008	18.88	18.95	18.57	18.57
4255	NYSE	BCV	Thu, Feb 28, 2008	18.87	18.88	18.72	18.88
4254	NYSE	BCV	Wed, Feb 27, 2008	18.84	18.99	18.55	18.98
4253	NYSE	BCV	Tue, Feb 26, 2008	18.40	18.78	18.40	18.63
4252	NYSE	BCV	Mon, Feb 25, 2008	18.35	18.71	18.35	18.35
4251	NYSE	BCV	Fri, Feb 22, 2008	18.53	18.53	18.37	18.37
4250	NYSE	BCV	Thu, Feb 21, 2008	18.52	18.57	18.45	18.53
4249	NYSE	BCV	Wed, Feb 20, 2008	18.52	18.59	18.45	18.45
4248	NYSE	BCV	Tue, Feb 19, 2008	18.43	18.85	18.43	18.65
4247	NYSE	BCV	Fri, Feb 15, 2008	18.63	18.79	18.63	18.79
4246	NYSE	BCV	Thu, Feb 14, 2008	18.90	18.90	18.63	18.76
4245	NYSE	BCV	Wed, Feb 13, 2008	18.73	18.90	18.73	18.90
4244	NYSE	BCV	Tue, Feb 12, 2008	18.71	18.87	18.68	18.71
4243	NYSE	BCV	Mon, Feb 11, 2008	18.55	18.71	18.48	18.65
4242	NYSE	BCV	Fri, Feb 8, 2008	18.44	18.44	18.15	18.43
4241	NYSE	BCV	Thu, Feb 7, 2008	18.07	18.79	18.07	18.49
4240	NYSE	BCV	Wed, Feb 6, 2008	18.70	18.83	18.69	18.79
4239	NYSE	BCV	Tue, Feb 5, 2008	18.61	18.69	18.54	18.60
4238	NYSE	BCV	Mon, Feb 4, 2008	18.75	18.75	18.59	18.72
4237	NYSE	BCV	Fri, Feb 1, 2008	18.82	18.93	18.61	18.89
4236	NYSE	BCV	Thu, Jan 31, 2008	18.51	18.85	18.51	18.85
4235	NYSE	BCV	Wed, Jan 30, 2008	18.10	18.62	18.10	18.52
4234	NYSE	BCV	Tue, Jan 29, 2008	18.20	18.42	18.20	18.30
4233	NYSE	BCV	Mon, Jan 28, 2008	18.31	18.35	18.20	18.20
4232	NYSE	BCV	Fri, Jan 25, 2008	18.24	18.35	18.24	18.28
4231	NYSE	BCV	Thu, Jan 24, 2008	18.20	18.55	18.20	18.25
4230	NYSE	BCV	Wed, Jan 23, 2008	18.10	18.30	17.84	18.20
4229	NYSE	BCV	Tue, Jan 22, 2008	17.75	18.12	17.75	18.12
4228	NYSE	BCV	Fri, Jan 18, 2008	18.50	18.50	18.11	18.28
4227	NYSE	BCV	Thu, Jan 17, 2008	18.58	18.62	18.40	18.40
4226	NYSE	BCV	Wed, Jan 16, 2008	18.19	18.89	18.19	18.71
4225	NYSE	BCV	Tue, Jan 15, 2008	18.90	19.07	18.68	18.71
4224	NYSE	BCV	Mon, Jan 14, 2008	18.55	19.02	18.52	18.94
4223	NYSE	BCV	Fri, Jan 11, 2008	18.50	18.65	18.46	18.47
4222	NYSE	BCV	Thu, Jan 10, 2008	18.45	18.52	18.00	18.50
4221	NYSE	BCV	Wed, Jan 9, 2008	18.52	18.65	18.01	18.35
4220	NYSE	BCV	Tue, Jan 8, 2008	18.60	19.01	18.57	18.65
4219	NYSE	BCV	Mon, Jan 7, 2008	18.72	18.86	18.64	18.77
4218	NYSE	BCV	Fri, Jan 4, 2008	19.08	19.08	18.80	18.81
4217	NYSE	BCV	Thu, Jan 3, 2008	19.00	19.05	18.92	19.05
4216	NYSE	BCV	Wed, Jan 2, 2008	19.00	19.00	18.81	18.92
4215	NYSE	BCV	Mon, Dec 31, 2007	19.32	19.32	18.95	19.30
4214	NYSE	BCV	Fri, Dec 28, 2007	19.15	19.84	19.15	19.27
4213	NYSE	BCV	Thu, Dec 27, 2007	19.15	19.41	18.97	19.17
4212	NYSE	BCV	Wed, Dec 26, 2007	19.30	19.40	19.15	19.15
4211	NYSE	BCV	Mon, Dec 24, 2007	19.01	19.26	19.01	19.26
4210	NYSE	BCV	Fri, Dec 21, 2007	19.04	19.10	18.94	19.10
4209	NYSE	BCV	Thu, Dec 20, 2007	18.89	18.98	18.89	18.98
4208	NYSE	BCV	Wed, Dec 19, 2007	18.82	18.90	18.76	18.85
4207	NYSE	BCV	Tue, Dec 18, 2007	19.08	19.10	18.81	18.85
4206	NYSE	BCV	Mon, Dec 17, 2007	18.95	19.00	18.90	18.93
4205	NYSE	BCV	Fri, Dec 14, 2007	18.76	19.08	18.76	19.00
4204	NYSE	BCV	Thu, Dec 13, 2007	19.20	19.22	18.95	18.95
4203	NYSE	BCV	Wed, Dec 12, 2007	19.10	19.34	19.03	19.34
4202	NYSE	BCV	Tue, Dec 11, 2007	19.20	19.40	19.00	19.20
4201	NYSE	BCV	Mon, Dec 10, 2007	19.00	19.30	19.00	19.20
4200	NYSE	BCV	Fri, Dec 7, 2007	18.90	18.98	18.85	18.96
4199	NYSE	BCV	Thu, Dec 6, 2007	18.70	18.98	18.70	18.98
4198	NYSE	BCV	Wed, Dec 5, 2007	18.61	18.83	18.61	18.83
4197	NYSE	BCV	Tue, Dec 4, 2007	18.59	18.63	18.50	18.55
4196	NYSE	BCV	Mon, Dec 3, 2007	18.68	18.71	18.63	18.66
4195	NYSE	BCV	Fri, Nov 30, 2007	18.74	18.90	18.60	18.83
4194	NYSE	BCV	Thu, Nov 29, 2007	18.85	18.85	18.54	18.65
4193	NYSE	BCV	Wed, Nov 28, 2007	18.65	18.90	18.64	18.80
4192	NYSE	BCV	Tue, Nov 27, 2007	18.71	18.75	17.20	18.57
4191	NYSE	BCV	Mon, Nov 26, 2007	21.02	21.15	20.90	20.90
4190	NYSE	BCV	Fri, Nov 23, 2007	20.72	21.14	20.70	21.10
4189	NYSE	BCV	Wed, Nov 21, 2007	20.80	20.98	20.70	20.72
4188	NYSE	BCV	Tue, Nov 20, 2007	20.98	21.38	20.74	20.91
4187	NYSE	BCV	Mon, Nov 19, 2007	20.62	21.04	20.62	21.00
4186	NYSE	BCV	Fri, Nov 16, 2007	20.90	21.07	20.80	20.92
4185	NYSE	BCV	Thu, Nov 15, 2007	21.10	21.10	20.82	20.90
4184	NYSE	BCV	Wed, Nov 14, 2007	21.09	21.26	21.09	21.10
4183	NYSE	BCV	Tue, Nov 13, 2007	20.90	21.12	20.90	21.05
4182	NYSE	BCV	Mon, Nov 12, 2007	21.15	21.15	20.85	20.95
4181	NYSE	BCV	Fri, Nov 9, 2007	20.19	21.22	20.19	21.18
4180	NYSE	BCV	Thu, Nov 8, 2007	21.25	21.30	21.25	21.25
4179	NYSE	BCV	Wed, Nov 7, 2007	21.25	21.34	21.25	21.25
4178	NYSE	BCV	Tue, Nov 6, 2007	21.31	21.31	21.30	21.30
4177	NYSE	BCV	Mon, Nov 5, 2007	21.58	21.58	21.33	21.33
4176	NYSE	BCV	Fri, Nov 2, 2007	21.42	21.58	21.36	21.52
4175	NYSE	BCV	Thu, Nov 1, 2007	21.35	21.48	21.25	21.48
4174	NYSE	BCV	Wed, Oct 31, 2007	21.48	21.54	21.34	21.35
4173	NYSE	BCV	Tue, Oct 30, 2007	21.80	21.80	21.36	21.42
4172	NYSE	BCV	Mon, Oct 29, 2007	21.69	21.80	21.69	21.80
4171	NYSE	BCV	Fri, Oct 26, 2007	21.66	21.66	21.53	21.65
4170	NYSE	BCV	Thu, Oct 25, 2007	21.44	21.64	21.42	21.64
4169	NYSE	BCV	Wed, Oct 24, 2007	21.57	21.57	21.35	21.46
4168	NYSE	BCV	Tue, Oct 23, 2007	21.34	21.66	21.30	21.63
4167	NYSE	BCV	Mon, Oct 22, 2007	20.95	21.35	20.85	21.35
4166	NYSE	BCV	Fri, Oct 19, 2007	21.34	21.41	21.17	21.24
4165	NYSE	BCV	Thu, Oct 18, 2007	21.43	21.44	21.27	21.44
4164	NYSE	BCV	Wed, Oct 17, 2007	21.52	21.52	21.51	21.51
4163	NYSE	BCV	Tue, Oct 16, 2007	21.66	21.80	21.52	21.52
4162	NYSE	BCV	Mon, Oct 15, 2007	21.62	21.74	21.60	21.60
4161	NYSE	BCV	Fri, Oct 12, 2007	21.68	21.76	21.52	21.68
4160	NYSE	BCV	Thu, Oct 11, 2007	21.61	21.75	21.61	21.68
4159	NYSE	BCV	Wed, Oct 10, 2007	21.62	21.62	21.61	21.61
4158	NYSE	BCV	Tue, Oct 9, 2007	21.65	21.69	21.60	21.60
4157	NYSE	BCV	Mon, Oct 8, 2007	21.62	21.70	21.50	21.68
4156	NYSE	BCV	Fri, Oct 5, 2007	21.33	21.65	21.33	21.65
4155	NYSE	BCV	Thu, Oct 4, 2007	21.49	21.49	21.30	21.30
4154	NYSE	BCV	Wed, Oct 3, 2007	21.32	21.55	21.32	21.55
4153	NYSE	BCV	Tue, Oct 2, 2007	21.56	21.56	21.37	21.40
4152	NYSE	BCV	Mon, Oct 1, 2007	21.27	21.62	21.17	21.62
4151	NYSE	BCV	Fri, Sep 28, 2007	21.40	21.43	21.35	21.35
4150	NYSE	BCV	Thu, Sep 27, 2007	21.12	21.43	21.12	21.35
4149	NYSE	BCV	Wed, Sep 26, 2007	21.10	21.19	21.00	21.11
4148	NYSE	BCV	Tue, Sep 25, 2007	20.97	21.12	20.97	21.12
4147	NYSE	BCV	Mon, Sep 24, 2007	21.11	21.20	20.96	21.12
4146	NYSE	BCV	Fri, Sep 21, 2007	20.89	21.14	20.89	21.11
4145	NYSE	BCV	Thu, Sep 20, 2007	21.09	21.09	20.79	20.83
4144	NYSE	BCV	Wed, Sep 19, 2007	20.95	21.17	20.95	21.07
4143	NYSE	BCV	Tue, Sep 18, 2007	20.68	20.95	20.68	20.95
4142	NYSE	BCV	Mon, Sep 17, 2007	20.70	20.73	20.70	20.73
4141	NYSE	BCV	Fri, Sep 14, 2007	20.83	20.88	20.68	20.78
4140	NYSE	BCV	Thu, Sep 13, 2007	20.80	21.00	20.75	20.93
4139	NYSE	BCV	Wed, Sep 12, 2007	20.60	20.78	20.60	20.71
4138	NYSE	BCV	Tue, Sep 11, 2007	20.47	20.75	20.45	20.60
4137	NYSE	BCV	Mon, Sep 10, 2007	20.69	20.88	20.64	20.78
4136	NYSE	BCV	Fri, Sep 7, 2007	20.60	20.80	20.60	20.80
4135	NYSE	BCV	Thu, Sep 6, 2007	20.60	20.81	20.54	20.74
4134	NYSE	BCV	Wed, Sep 5, 2007	20.64	20.70	20.50	20.64
4133	NYSE	BCV	Tue, Sep 4, 2007	20.55	20.70	20.51	20.70
4132	NYSE	BCV	Fri, Aug 31, 2007	20.72	20.72	20.57	20.61
4131	NYSE	BCV	Thu, Aug 30, 2007	20.25	20.49	20.25	20.47
4130	NYSE	BCV	Wed, Aug 29, 2007	20.35	20.50	20.25	20.50
4129	NYSE	BCV	Tue, Aug 28, 2007	20.40	20.51	20.33	20.45
4128	NYSE	BCV	Mon, Aug 27, 2007	20.33	20.55	20.32	20.42
4127	NYSE	BCV	Fri, Aug 24, 2007	20.39	20.54	20.35	20.35
4126	NYSE	BCV	Thu, Aug 23, 2007	20.32	20.40	20.32	20.33
4125	NYSE	BCV	Wed, Aug 22, 2007	19.81	20.41	19.81	20.27
4124	NYSE	BCV	Tue, Aug 21, 2007	19.62	19.90	19.62	19.90
4123	NYSE	BCV	Mon, Aug 20, 2007	19.42	19.62	19.40	19.62
4122	NYSE	BCV	Fri, Aug 17, 2007	19.25	24.06	18.80	19.30
4121	NYSE	BCV	Thu, Aug 16, 2007	19.62	19.62	18.62	18.88
4120	NYSE	BCV	Wed, Aug 15, 2007	20.05	20.05	19.32	19.69
4119	NYSE	BCV	Tue, Aug 14, 2007	20.60	20.60	20.15	20.15
4118	NYSE	BCV	Mon, Aug 13, 2007	20.68	20.70	20.40	20.60
4117	NYSE	BCV	Fri, Aug 10, 2007	20.70	20.95	20.64	20.75
4116	NYSE	BCV	Thu, Aug 9, 2007	20.74	20.90	20.65	20.75
4115	NYSE	BCV	Wed, Aug 8, 2007	20.82	21.05	20.75	20.75
4114	NYSE	BCV	Tue, Aug 7, 2007	20.98	21.00	20.90	20.90
4113	NYSE	BCV	Mon, Aug 6, 2007	20.65	21.05	20.61	21.05
4112	NYSE	BCV	Fri, Aug 3, 2007	20.66	20.72	20.58	20.58
4111	NYSE	BCV	Thu, Aug 2, 2007	20.70	20.81	20.65	20.65
4110	NYSE	BCV	Wed, Aug 1, 2007	20.82	20.84	20.64	20.77
4109	NYSE	BCV	Tue, Jul 31, 2007	20.92	21.25	20.75	20.95
4108	NYSE	BCV	Mon, Jul 30, 2007	21.22	21.22	20.92	20.92
4107	NYSE	BCV	Fri, Jul 27, 2007	20.99	21.25	20.95	21.25
4106	NYSE	BCV	Thu, Jul 26, 2007	21.57	21.57	21.00	21.11
4105	NYSE	BCV	Wed, Jul 25, 2007	21.53	21.57	21.35	21.57
4104	NYSE	BCV	Tue, Jul 24, 2007	21.64	21.64	21.50	21.56
4103	NYSE	BCV	Mon, Jul 23, 2007	21.67	21.75	21.58	21.71
4102	NYSE	BCV	Fri, Jul 20, 2007	21.75	21.88	21.65	21.65
4101	NYSE	BCV	Thu, Jul 19, 2007	21.70	21.79	21.65	21.79
4100	NYSE	BCV	Wed, Jul 18, 2007	21.70	21.76	21.59	21.75
4099	NYSE	BCV	Tue, Jul 17, 2007	21.76	21.90	21.70	21.78
4098	NYSE	BCV	Mon, Jul 16, 2007	21.66	21.80	21.66	21.80
4097	NYSE	BCV	Fri, Jul 13, 2007	21.70	21.81	21.65	21.65
4096	NYSE	BCV	Thu, Jul 12, 2007	21.62	21.75	21.61	21.75
4095	NYSE	BCV	Wed, Jul 11, 2007	21.73	21.73	21.55	21.62
4094	NYSE	BCV	Tue, Jul 10, 2007	21.65	21.80	21.58	21.73
4093	NYSE	BCV	Mon, Jul 9, 2007	21.53	21.72	21.53	21.72
4092	NYSE	BCV	Fri, Jul 6, 2007	21.42	21.53	21.42	21.49
4091	NYSE	BCV	Thu, Jul 5, 2007	21.31	21.47	21.31	21.37
4090	NYSE	BCV	Tue, Jul 3, 2007	21.25	21.42	21.25	21.36
4089	NYSE	BCV	Mon, Jul 2, 2007	21.24	21.35	21.14	21.35
4088	NYSE	BCV	Fri, Jun 29, 2007	21.20	21.34	21.20	21.27
4087	NYSE	BCV	Thu, Jun 28, 2007	22.10	22.10	20.60	21.23
4086	NYSE	BCV	Wed, Jun 27, 2007	20.95	21.21	20.95	21.21
4085	NYSE	BCV	Tue, Jun 26, 2007	21.20	21.26	21.00	21.10
4084	NYSE	BCV	Mon, Jun 25, 2007	21.16	21.27	21.05	21.25
4083	NYSE	BCV	Fri, Jun 22, 2007	21.46	21.56	20.81	20.81
4082	NYSE	BCV	Thu, Jun 21, 2007	21.45	21.63	21.31	21.45
4081	NYSE	BCV	Wed, Jun 20, 2007	21.53	21.59	21.45	21.46
4080	NYSE	BCV	Tue, Jun 19, 2007	21.45	21.53	21.40	21.53
4079	NYSE	BCV	Mon, Jun 18, 2007	21.53	21.53	21.45	21.45
4078	NYSE	BCV	Fri, Jun 15, 2007	21.35	21.60	21.35	21.53
4077	NYSE	BCV	Thu, Jun 14, 2007	21.53	21.63	21.40	21.40
4076	NYSE	BCV	Wed, Jun 13, 2007	21.54	21.57	21.44	21.54
4075	NYSE	BCV	Tue, Jun 12, 2007	21.51	21.54	21.36	21.47
4074	NYSE	BCV	Mon, Jun 11, 2007	21.64	21.68	21.53	21.67
4073	NYSE	BCV	Fri, Jun 8, 2007	21.50	21.64	21.46	21.64
4072	NYSE	BCV	Thu, Jun 7, 2007	21.52	21.75	21.52	21.53
4071	NYSE	BCV	Wed, Jun 6, 2007	21.57	21.65	21.47	21.63
4070	NYSE	BCV	Tue, Jun 5, 2007	21.40	21.62	21.40	21.60
4069	NYSE	BCV	Mon, Jun 4, 2007	21.35	21.46	21.33	21.46
4068	NYSE	BCV	Fri, Jun 1, 2007	21.35	21.47	21.35	21.40
4067	NYSE	BCV	Thu, May 31, 2007	21.25	21.46	21.25	21.30
4066	NYSE	BCV	Wed, May 30, 2007	21.00	21.40	20.95	21.21
4065	NYSE	BCV	Tue, May 29, 2007	20.75	21.15	20.73	21.05
4064	NYSE	BCV	Fri, May 25, 2007	20.92	20.92	20.80	20.85
4063	NYSE	BCV	Thu, May 24, 2007	21.13	21.15	20.80	20.85
4062	NYSE	BCV	Wed, May 23, 2007	20.92	21.20	20.80	21.15
4061	NYSE	BCV	Tue, May 22, 2007	21.00	21.12	21.00	21.02
4060	NYSE	BCV	Mon, May 21, 2007	21.05	21.05	20.96	20.96
4059	NYSE	BCV	Fri, May 18, 2007	20.84	21.10	20.84	21.10
4058	NYSE	BCV	Thu, May 17, 2007	21.01	21.02	20.83	20.86
4057	NYSE	BCV	Wed, May 16, 2007	20.95	21.02	20.95	21.00
4056	NYSE	BCV	Tue, May 15, 2007	20.91	21.02	20.82	20.90
4055	NYSE	BCV	Mon, May 14, 2007	20.80	20.95	20.80	20.91
4054	NYSE	BCV	Fri, May 11, 2007	20.85	20.90	20.77	20.80
4053	NYSE	BCV	Thu, May 10, 2007	21.00	21.00	20.70	20.82
4052	NYSE	BCV	Wed, May 9, 2007	20.79	20.96	20.70	20.96
4051	NYSE	BCV	Tue, May 8, 2007	20.67	20.78	20.67	20.78
4050	NYSE	BCV	Mon, May 7, 2007	20.75	20.79	20.65	20.68
4049	NYSE	BCV	Fri, May 4, 2007	20.71	20.80	20.43	20.75
4048	NYSE	BCV	Thu, May 3, 2007	20.72	20.75	20.71	20.72
4047	NYSE	BCV	Wed, May 2, 2007	20.60	20.80	20.60	20.72
4046	NYSE	BCV	Tue, May 1, 2007	20.66	20.68	20.55	20.65
4045	NYSE	BCV	Mon, Apr 30, 2007	20.65	20.70	20.61	20.68
4044	NYSE	BCV	Fri, Apr 27, 2007	20.68	20.70	20.53	20.58
4043	NYSE	BCV	Thu, Apr 26, 2007	20.47	20.59	20.41	20.59
4042	NYSE	BCV	Wed, Apr 25, 2007	20.45	20.47	20.34	20.47
4041	NYSE	BCV	Tue, Apr 24, 2007	20.40	20.47	20.38	20.47
4040	NYSE	BCV	Mon, Apr 23, 2007	20.33	20.42	20.33	20.33
4039	NYSE	BCV	Fri, Apr 20, 2007	20.31	20.40	20.31	20.33
4038	NYSE	BCV	Thu, Apr 19, 2007	20.26	20.36	20.20	20.30
4037	NYSE	BCV	Wed, Apr 18, 2007	20.34	20.42	20.25	20.30
4036	NYSE	BCV	Tue, Apr 17, 2007	20.24	20.34	20.24	20.29
4035	NYSE	BCV	Mon, Apr 16, 2007	20.20	20.29	20.20	20.26
4034	NYSE	BCV	Fri, Apr 13, 2007	20.40	20.40	20.19	20.20
4033	NYSE	BCV	Thu, Apr 12, 2007	20.38	20.42	20.21	20.38
4032	NYSE	BCV	Wed, Apr 11, 2007	20.38	20.50	20.31	20.39
4031	NYSE	BCV	Tue, Apr 10, 2007	20.06	20.42	20.04	20.38
4030	NYSE	BCV	Mon, Apr 9, 2007	19.82	20.10	19.82	20.06
4029	NYSE	BCV	Thu, Apr 5, 2007	20.20	20.20	20.04	20.07
4028	NYSE	BCV	Wed, Apr 4, 2007	20.05	20.14	20.05	20.12
4027	NYSE	BCV	Tue, Apr 3, 2007	19.99	20.09	19.99	20.06
4026	NYSE	BCV	Mon, Apr 2, 2007	20.00	20.00	19.98	19.97
4025	NYSE	BCV	Fri, Mar 30, 2007	20.05	20.05	19.99	20.00
4024	NYSE	BCV	Thu, Mar 29, 2007	20.20	20.36	19.91	19.95
4023	NYSE	BCV	Wed, Mar 28, 2007	20.15	20.15	19.97	20.03
4022	NYSE	BCV	Tue, Mar 27, 2007	19.99	20.02	19.95	19.96
4021	NYSE	BCV	Mon, Mar 26, 2007	19.92	19.99	19.84	19.99
4020	NYSE	BCV	Fri, Mar 23, 2007	19.74	20.06	19.74	19.85
4019	NYSE	BCV	Thu, Mar 22, 2007	19.72	19.80	19.72	19.75
4018	NYSE	BCV	Wed, Mar 21, 2007	19.65	19.77	19.65	19.71
4017	NYSE	BCV	Tue, Mar 20, 2007	19.60	19.75	19.53	19.65
4016	NYSE	BCV	Mon, Mar 19, 2007	19.60	19.90	19.58	19.59
4015	NYSE	BCV	Fri, Mar 16, 2007	19.65	19.75	19.56	19.65
4014	NYSE	BCV	Thu, Mar 15, 2007	19.75	19.75	19.61	19.65
4013	NYSE	BCV	Wed, Mar 14, 2007	19.75	19.75	19.54	19.60
4012	NYSE	BCV	Tue, Mar 13, 2007	19.78	19.78	19.68	19.70
4011	NYSE	BCV	Mon, Mar 12, 2007	19.89	19.89	19.80	19.89
4010	NYSE	BCV	Fri, Mar 9, 2007	19.76	19.88	19.74	19.83
4009	NYSE	BCV	Thu, Mar 8, 2007	19.77	19.87	19.74	19.74
4008	NYSE	BCV	Wed, Mar 7, 2007	19.61	20.02	19.61	19.69
4007	NYSE	BCV	Tue, Mar 6, 2007	19.71	19.79	19.52	19.69
4006	NYSE	BCV	Mon, Mar 5, 2007	19.92	20.17	19.70	19.71
4005	NYSE	BCV	Fri, Mar 2, 2007	20.08	20.18	20.08	20.08
4004	NYSE	BCV	Thu, Mar 1, 2007	20.05	20.08	20.05	20.08
4003	NYSE	BCV	Wed, Feb 28, 2007	19.97	20.10	19.97	20.10
4002	NYSE	BCV	Tue, Feb 27, 2007	20.05	20.10	19.95	19.96
4001	NYSE	BCV	Mon, Feb 26, 2007	20.19	20.25	20.19	20.20
4000	NYSE	BCV	Fri, Feb 23, 2007	20.20	20.25	20.15	20.19
3999	NYSE	BCV	Thu, Feb 22, 2007	20.18	20.33	20.18	20.30
3998	NYSE	BCV	Wed, Feb 21, 2007	20.27	20.34	20.15	20.21
3997	NYSE	BCV	Tue, Feb 20, 2007	20.02	20.27	20.02	20.27
3996	NYSE	BCV	Fri, Feb 16, 2007	20.18	20.18	20.05	20.05
3995	NYSE	BCV	Thu, Feb 15, 2007	20.09	20.20	20.00	20.10
3994	NYSE	BCV	Wed, Feb 14, 2007	20.00	20.10	19.98	20.10
3993	NYSE	BCV	Tue, Feb 13, 2007	20.03	20.08	19.98	19.98
3992	NYSE	BCV	Mon, Feb 12, 2007	19.97	20.02	19.95	19.96
3991	NYSE	BCV	Fri, Feb 9, 2007	20.00	20.03	19.90	19.97
3990	NYSE	BCV	Thu, Feb 8, 2007	19.90	20.02	19.90	20.00
3989	NYSE	BCV	Wed, Feb 7, 2007	19.92	20.00	19.92	20.00
3988	NYSE	BCV	Tue, Feb 6, 2007	20.01	20.01	19.87	19.95
3987	NYSE	BCV	Mon, Feb 5, 2007	19.79	20.03	19.77	19.99
3986	NYSE	BCV	Fri, Feb 2, 2007	19.88	19.88	19.79	19.79
3985	NYSE	BCV	Thu, Feb 1, 2007	19.85	20.00	19.75	19.85
3984	NYSE	BCV	Wed, Jan 31, 2007	19.78	19.90	19.71	19.80
3983	NYSE	BCV	Tue, Jan 30, 2007	19.68	19.85	19.68	19.70
3982	NYSE	BCV	Mon, Jan 29, 2007	19.82	19.83	19.66	19.68
3981	NYSE	BCV	Fri, Jan 26, 2007	19.80	19.80	19.73	19.79
3980	NYSE	BCV	Thu, Jan 25, 2007	19.85	19.88	19.71	19.74
3979	NYSE	BCV	Wed, Jan 24, 2007	19.62	19.78	19.60	19.78
3978	NYSE	BCV	Tue, Jan 23, 2007	19.73	19.73	19.55	19.56
3977	NYSE	BCV	Mon, Jan 22, 2007	19.65	19.80	19.64	19.66
3976	NYSE	BCV	Fri, Jan 19, 2007	19.77	19.92	19.63	19.71
3975	NYSE	BCV	Thu, Jan 18, 2007	19.64	19.75	19.62	19.75
3974	NYSE	BCV	Wed, Jan 17, 2007	19.70	19.70	19.61	19.64
3973	NYSE	BCV	Tue, Jan 16, 2007	19.75	19.75	19.61	19.63
3972	NYSE	BCV	Fri, Jan 12, 2007	19.73	19.80	19.68	19.71
3971	NYSE	BCV	Thu, Jan 11, 2007	19.49	19.67	19.48	19.67
3970	NYSE	BCV	Wed, Jan 10, 2007	19.52	19.52	19.32	19.49
3969	NYSE	BCV	Tue, Jan 9, 2007	19.50	19.52	19.46	19.52
3968	NYSE	BCV	Mon, Jan 8, 2007	19.53	19.53	19.47	19.52
3967	NYSE	BCV	Fri, Jan 5, 2007	19.47	19.58	19.47	19.52
3966	NYSE	BCV	Thu, Jan 4, 2007	19.48	19.60	19.48	19.50
3965	NYSE	BCV	Wed, Jan 3, 2007	19.51	19.70	19.48	19.48
3964	NYSE	BCV	Fri, Dec 29, 2006	19.55	19.55	19.47	19.50
3963	NYSE	BCV	Thu, Dec 28, 2006	19.54	19.59	19.49	19.53
3962	NYSE	BCV	Wed, Dec 27, 2006	19.55	19.57	19.53	19.57
3961	NYSE	BCV	Tue, Dec 26, 2006	19.45	19.55	19.45	19.55
3960	NYSE	BCV	Fri, Dec 22, 2006	19.50	19.60	19.40	19.50
3959	NYSE	BCV	Thu, Dec 21, 2006	19.40	19.55	19.40	19.45
3958	NYSE	BCV	Wed, Dec 20, 2006	19.52	19.55	19.42	19.42
3957	NYSE	BCV	Tue, Dec 19, 2006	19.55	19.55	19.42	19.45
3956	NYSE	BCV	Mon, Dec 18, 2006	19.50	19.64	19.40	19.44
3955	NYSE	BCV	Fri, Dec 15, 2006	19.42	19.49	19.42	19.44
3954	NYSE	BCV	Thu, Dec 14, 2006	19.35	19.42	19.32	19.38
3953	NYSE	BCV	Wed, Dec 13, 2006	19.35	19.40	19.30	19.35
3952	NYSE	BCV	Tue, Dec 12, 2006	19.33	19.35	19.31	19.31
3951	NYSE	BCV	Mon, Dec 11, 2006	19.35	19.36	19.30	19.32
3950	NYSE	BCV	Fri, Dec 8, 2006	19.30	19.39	19.26	19.30
3949	NYSE	BCV	Thu, Dec 7, 2006	19.23	19.30	19.21	19.29
3948	NYSE	BCV	Wed, Dec 6, 2006	19.17	19.19	19.17	19.19
3947	NYSE	BCV	Tue, Dec 5, 2006	19.16	19.19	19.15	19.16
3946	NYSE	BCV	Mon, Dec 4, 2006	19.15	19.15	19.11	19.12
3945	NYSE	BCV	Fri, Dec 1, 2006	19.12	19.15	19.06	19.08
3944	NYSE	BCV	Thu, Nov 30, 2006	19.14	19.16	19.01	19.06
3943	NYSE	BCV	Wed, Nov 29, 2006	19.22	19.22	19.01	19.14
3942	NYSE	BCV	Tue, Nov 28, 2006	19.70	19.84	19.70	19.81
3941	NYSE	BCV	Mon, Nov 27, 2006	19.82	19.83	19.70	19.79
3940	NYSE	BCV	Fri, Nov 24, 2006	19.80	19.84	19.80	19.84
3939	NYSE	BCV	Wed, Nov 22, 2006	19.74	19.80	19.74	19.78
3938	NYSE	BCV	Tue, Nov 21, 2006	19.67	19.75	19.67	19.69
3937	NYSE	BCV	Mon, Nov 20, 2006	19.60	19.69	19.43	19.69
3936	NYSE	BCV	Fri, Nov 17, 2006	19.60	19.60	19.50	19.50
3935	NYSE	BCV	Thu, Nov 16, 2006	19.60	19.60	19.52	19.52
3934	NYSE	BCV	Wed, Nov 15, 2006	19.42	19.47	19.37	19.45
3933	NYSE	BCV	Tue, Nov 14, 2006	19.45	19.45	19.36	19.36
3932	NYSE	BCV	Mon, Nov 13, 2006	19.29	19.40	19.27	19.35
3931	NYSE	BCV	Fri, Nov 10, 2006	19.35	19.36	19.27	19.29
3930	NYSE	BCV	Thu, Nov 9, 2006	19.39	19.39	19.32	19.35
3929	NYSE	BCV	Wed, Nov 8, 2006	19.34	19.39	19.31	19.37
3928	NYSE	BCV	Tue, Nov 7, 2006	19.40	19.50	19.34	19.50
3927	NYSE	BCV	Mon, Nov 6, 2006	19.32	19.40	19.32	19.32
3926	NYSE	BCV	Fri, Nov 3, 2006	19.30	19.34	19.29	19.31
3925	NYSE	BCV	Thu, Nov 2, 2006	19.37	19.37	19.28	19.31
3924	NYSE	BCV	Wed, Nov 1, 2006	19.29	19.40	19.29	19.30
3923	NYSE	BCV	Tue, Oct 31, 2006	19.30	19.40	19.28	19.30
3922	NYSE	BCV	Mon, Oct 30, 2006	19.30	19.30	19.22	19.30
3921	NYSE	BCV	Fri, Oct 27, 2006	19.27	19.35	19.26	19.33
3920	NYSE	BCV	Thu, Oct 26, 2006	19.28	19.29	19.21	19.27
3919	NYSE	BCV	Wed, Oct 25, 2006	19.22	19.28	19.16	19.28
3918	NYSE	BCV	Tue, Oct 24, 2006	19.20	19.22	19.16	19.17
3917	NYSE	BCV	Mon, Oct 23, 2006	19.16	19.20	19.13	19.13
3916	NYSE	BCV	Fri, Oct 20, 2006	19.20	19.20	19.15	19.16
3915	NYSE	BCV	Thu, Oct 19, 2006	19.14	19.23	19.10	19.14
3914	NYSE	BCV	Wed, Oct 18, 2006	19.08	19.16	19.08	19.13
3913	NYSE	BCV	Tue, Oct 17, 2006	19.12	19.20	19.07	19.17
3912	NYSE	BCV	Mon, Oct 16, 2006	19.00	19.15	19.00	19.11
3911	NYSE	BCV	Fri, Oct 13, 2006	18.99	19.01	18.96	19.00
3910	NYSE	BCV	Thu, Oct 12, 2006	18.95	19.00	18.95	18.99
3909	NYSE	BCV	Wed, Oct 11, 2006	18.95	18.95	18.93	18.93
3908	NYSE	BCV	Tue, Oct 10, 2006	18.95	18.97	18.93	18.94
3907	NYSE	BCV	Mon, Oct 9, 2006	18.92	18.95	18.90	18.94
3906	NYSE	BCV	Fri, Oct 6, 2006	18.97	18.97	18.90	18.92
3905	NYSE	BCV	Thu, Oct 5, 2006	19.00	19.00	18.96	18.97
3904	NYSE	BCV	Wed, Oct 4, 2006	18.97	19.00	18.93	19.00
3903	NYSE	BCV	Tue, Oct 3, 2006	19.00	19.00	18.95	18.95
3902	NYSE	BCV	Mon, Oct 2, 2006	18.99	18.99	18.96	18.98
3901	NYSE	BCV	Fri, Sep 29, 2006	18.97	18.99	18.95	18.99
3900	NYSE	BCV	Thu, Sep 28, 2006	18.94	18.98	18.94	18.97
3899	NYSE	BCV	Wed, Sep 27, 2006	18.94	18.95	18.91	18.93
3898	NYSE	BCV	Tue, Sep 26, 2006	18.90	18.95	18.86	18.88
3897	NYSE	BCV	Mon, Sep 25, 2006	18.94	18.96	18.83	18.83
3896	NYSE	BCV	Fri, Sep 22, 2006	18.83	18.88	18.83	18.86
3895	NYSE	BCV	Thu, Sep 21, 2006	18.80	18.88	18.80	18.82
3894	NYSE	BCV	Wed, Sep 20, 2006	18.82	18.83	18.77	18.80
3893	NYSE	BCV	Tue, Sep 19, 2006	18.78	18.85	18.78	18.82
3892	NYSE	BCV	Mon, Sep 18, 2006	18.78	18.79	18.73	18.74
3891	NYSE	BCV	Fri, Sep 15, 2006	18.80	18.85	18.74	18.74
3890	NYSE	BCV	Thu, Sep 14, 2006	18.78	18.78	18.72	18.72
3889	NYSE	BCV	Wed, Sep 13, 2006	18.71	18.78	18.71	18.78
3888	NYSE	BCV	Tue, Sep 12, 2006	18.73	18.84	18.67	18.67
3887	NYSE	BCV	Mon, Sep 11, 2006	18.78	18.83	18.76	18.83
3886	NYSE	BCV	Fri, Sep 8, 2006	18.81	18.81	18.65	18.78
3885	NYSE	BCV	Thu, Sep 7, 2006	18.84	18.87	18.77	18.84
3884	NYSE	BCV	Wed, Sep 6, 2006	18.86	18.86	18.83	18.84
3883	NYSE	BCV	Tue, Sep 5, 2006	18.91	18.91	18.84	18.85
3882	NYSE	BCV	Fri, Sep 1, 2006	18.79	18.92	18.79	18.91
3881	NYSE	BCV	Thu, Aug 31, 2006	18.83	18.85	18.71	18.75
3880	NYSE	BCV	Wed, Aug 30, 2006	18.80	18.83	18.79	18.80
3879	NYSE	BCV	Tue, Aug 29, 2006	18.73	18.80	18.72	18.77
3878	NYSE	BCV	Mon, Aug 28, 2006	18.67	18.80	18.67	18.79
3877	NYSE	BCV	Fri, Aug 25, 2006	18.66	18.80	18.65	18.69
3876	NYSE	BCV	Thu, Aug 24, 2006	18.81	18.81	18.68	18.70
3875	NYSE	BCV	Wed, Aug 23, 2006	18.70	18.72	18.70	18.71
3874	NYSE	BCV	Tue, Aug 22, 2006	18.68	18.72	18.65	18.65
3873	NYSE	BCV	Mon, Aug 21, 2006	18.77	18.79	18.65	18.68
3872	NYSE	BCV	Fri, Aug 18, 2006	18.71	18.78	18.67	18.76
3871	NYSE	BCV	Thu, Aug 17, 2006	18.62	18.74	18.62	18.70
3870	NYSE	BCV	Wed, Aug 16, 2006	18.53	18.62	18.53	18.62
3869	NYSE	BCV	Tue, Aug 15, 2006	18.37	18.56	18.36	18.56
3868	NYSE	BCV	Mon, Aug 14, 2006	18.36	18.44	18.36	18.43
3867	NYSE	BCV	Fri, Aug 11, 2006	18.50	18.58	18.34	18.45
3866	NYSE	BCV	Thu, Aug 10, 2006	18.54	18.59	18.40	18.55
3865	NYSE	BCV	Wed, Aug 9, 2006	18.50	18.57	18.50	18.56
3864	NYSE	BCV	Tue, Aug 8, 2006	18.50	18.55	18.45	18.55
3863	NYSE	BCV	Mon, Aug 7, 2006	18.56	18.56	18.47	18.49
3862	NYSE	BCV	Fri, Aug 4, 2006	18.52	18.56	18.50	18.55
3861	NYSE	BCV	Thu, Aug 3, 2006	18.45	18.54	18.40	18.54
3860	NYSE	BCV	Wed, Aug 2, 2006	18.36	18.48	18.35	18.45
3859	NYSE	BCV	Tue, Aug 1, 2006	18.35	18.38	18.33	18.34
3858	NYSE	BCV	Mon, Jul 31, 2006	18.37	18.37	18.30	18.32
3857	NYSE	BCV	Fri, Jul 28, 2006	18.30	18.37	18.08	18.37
3856	NYSE	BCV	Thu, Jul 27, 2006	18.27	18.36	18.27	18.35
3855	NYSE	BCV	Wed, Jul 26, 2006	18.21	18.30	18.21	18.30
3854	NYSE	BCV	Tue, Jul 25, 2006	18.20	18.32	18.20	18.20
3853	NYSE	BCV	Mon, Jul 24, 2006	18.18	18.22	18.18	18.22
3852	NYSE	BCV	Fri, Jul 21, 2006	18.11	18.18	18.09	18.15
3851	NYSE	BCV	Thu, Jul 20, 2006	18.28	18.28	18.03	18.09
3850	NYSE	BCV	Wed, Jul 19, 2006	18.10	18.28	18.05	18.28
3849	NYSE	BCV	Tue, Jul 18, 2006	18.19	18.20	18.05	18.10
3848	NYSE	BCV	Mon, Jul 17, 2006	18.10	18.19	18.01	18.19
3847	NYSE	BCV	Fri, Jul 14, 2006	18.20	18.20	18.05	18.18
3846	NYSE	BCV	Thu, Jul 13, 2006	18.25	18.34	18.10	18.20
3845	NYSE	BCV	Wed, Jul 12, 2006	18.34	18.39	18.22	18.30
3844	NYSE	BCV	Tue, Jul 11, 2006	18.32	18.39	18.29	18.30
3843	NYSE	BCV	Mon, Jul 10, 2006	18.40	18.40	18.37	18.37
3842	NYSE	BCV	Fri, Jul 7, 2006	18.40	18.40	18.39	18.39
3841	NYSE	BCV	Thu, Jul 6, 2006	18.40	18.43	18.31	18.39
3840	NYSE	BCV	Wed, Jul 5, 2006	18.40	18.40	18.33	18.40
3839	NYSE	BCV	Mon, Jul 3, 2006	18.44	18.47	18.40	18.40
3838	NYSE	BCV	Fri, Jun 30, 2006	18.35	18.45	18.28	18.44
3837	NYSE	BCV	Thu, Jun 29, 2006	18.20	18.45	18.19	18.38
3836	NYSE	BCV	Wed, Jun 28, 2006	18.15	18.22	18.05	18.18
3835	NYSE	BCV	Tue, Jun 27, 2006	18.16	18.16	18.05	18.08
3834	NYSE	BCV	Mon, Jun 26, 2006	18.15	18.28	18.12	18.15
3833	NYSE	BCV	Fri, Jun 23, 2006	18.14	18.20	18.07	18.19
3832	NYSE	BCV	Thu, Jun 22, 2006	18.15	18.15	18.10	18.10
3831	NYSE	BCV	Wed, Jun 21, 2006	18.25	18.25	18.15	18.20
3830	NYSE	BCV	Tue, Jun 20, 2006	18.20	18.25	18.19	18.23
3829	NYSE	BCV	Mon, Jun 19, 2006	18.10	18.11	18.10	18.11
3828	NYSE	BCV	Fri, Jun 16, 2006	18.20	18.25	18.06	18.13
3827	NYSE	BCV	Thu, Jun 15, 2006	18.20	18.35	18.15	18.23
3826	NYSE	BCV	Wed, Jun 14, 2006	18.25	18.30	18.15	18.20
3825	NYSE	BCV	Tue, Jun 13, 2006	18.14	18.21	18.14	18.20
3824	NYSE	BCV	Mon, Jun 12, 2006	18.42	18.42	18.32	18.32
3823	NYSE	BCV	Fri, Jun 9, 2006	18.44	18.53	18.40	18.48
3822	NYSE	BCV	Thu, Jun 8, 2006	18.45	18.55	18.34	18.40
3821	NYSE	BCV	Wed, Jun 7, 2006	18.50	18.60	18.44	18.44
3820	NYSE	BCV	Tue, Jun 6, 2006	18.44	18.44	18.42	18.44
3819	NYSE	BCV	Mon, Jun 5, 2006	18.55	18.61	18.42	18.42
3818	NYSE	BCV	Fri, Jun 2, 2006	18.55	18.65	18.55	18.64
3817	NYSE	BCV	Thu, Jun 1, 2006	18.46	18.53	18.46	18.53
3816	NYSE	BCV	Wed, May 31, 2006	18.51	18.51	18.46	18.46
3815	NYSE	BCV	Tue, May 30, 2006	18.50	18.58	18.50	18.51
3814	NYSE	BCV	Fri, May 26, 2006	18.46	18.60	18.46	18.60
3813	NYSE	BCV	Thu, May 25, 2006	18.45	18.46	18.35	18.46
3812	NYSE	BCV	Wed, May 24, 2006	18.50	18.50	18.38	18.38
3811	NYSE	BCV	Tue, May 23, 2006	18.50	18.70	18.40	18.40
3810	NYSE	BCV	Mon, May 22, 2006	18.52	18.55	18.47	18.55
3809	NYSE	BCV	Fri, May 19, 2006	18.48	18.55	18.46	18.53
3808	NYSE	BCV	Thu, May 18, 2006	18.60	18.60	18.49	18.54
3807	NYSE	BCV	Wed, May 17, 2006	18.68	18.68	18.54	18.57
3806	NYSE	BCV	Tue, May 16, 2006	18.75	18.75	18.65	18.68
3805	NYSE	BCV	Mon, May 15, 2006	18.65	18.70	18.64	18.70
3804	NYSE	BCV	Fri, May 12, 2006	18.82	18.82	18.65	18.70
3803	NYSE	BCV	Thu, May 11, 2006	18.87	18.93	18.74	18.83
3802	NYSE	BCV	Wed, May 10, 2006	18.82	18.94	18.80	18.88
3801	NYSE	BCV	Tue, May 9, 2006	18.70	18.86	18.70	18.86
3800	NYSE	BCV	Mon, May 8, 2006	18.81	18.93	18.81	18.83
3799	NYSE	BCV	Fri, May 5, 2006	18.84	18.85	18.83	18.83
3798	NYSE	BCV	Thu, May 4, 2006	18.95	18.95	18.85	18.85
3797	NYSE	BCV	Wed, May 3, 2006	18.72	18.95	18.72	18.93
3796	NYSE	BCV	Tue, May 2, 2006	18.70	18.87	18.70	18.87
3795	NYSE	BCV	Mon, May 1, 2006	18.69	18.72	18.69	18.72
3794	NYSE	BCV	Fri, Apr 28, 2006	18.64	18.69	18.64	18.69
3793	NYSE	BCV	Thu, Apr 27, 2006	18.65	18.69	18.60	18.65
3792	NYSE	BCV	Wed, Apr 26, 2006	18.74	18.75	18.68	18.70
3791	NYSE	BCV	Tue, Apr 25, 2006	18.63	18.74	18.63	18.74
3790	NYSE	BCV	Mon, Apr 24, 2006	18.71	18.74	18.67	18.67
3789	NYSE	BCV	Fri, Apr 21, 2006	18.65	18.74	18.65	18.74
3788	NYSE	BCV	Thu, Apr 20, 2006	18.60	18.78	18.60	18.70
3787	NYSE	BCV	Wed, Apr 19, 2006	18.60	18.63	18.52	18.60
3786	NYSE	BCV	Tue, Apr 18, 2006	18.44	18.60	18.44	18.60
3785	NYSE	BCV	Mon, Apr 17, 2006	18.52	18.55	18.40	18.41
3784	NYSE	BCV	Thu, Apr 13, 2006	18.50	18.50	18.47	18.49
3783	NYSE	BCV	Wed, Apr 12, 2006	18.53	18.59	18.40	18.53
3782	NYSE	BCV	Tue, Apr 11, 2006	18.57	18.59	18.52	18.59
3781	NYSE	BCV	Mon, Apr 10, 2006	18.75	18.80	18.72	18.72
3780	NYSE	BCV	Fri, Apr 7, 2006	18.80	18.80	18.75	18.75
3779	NYSE	BCV	Thu, Apr 6, 2006	18.83	18.83	18.78	18.80
3778	NYSE	BCV	Wed, Apr 5, 2006	18.80	18.85	18.76	18.81
3777	NYSE	BCV	Tue, Apr 4, 2006	18.82	18.92	18.77	18.81
3776	NYSE	BCV	Mon, Apr 3, 2006	18.80	18.87	18.80	18.80
3775	NYSE	BCV	Fri, Mar 31, 2006	18.78	18.95	18.78	18.79
3774	NYSE	BCV	Thu, Mar 30, 2006	18.79	18.95	18.76	18.76
3773	NYSE	BCV	Wed, Mar 29, 2006	18.75	18.77	18.75	18.75
3772	NYSE	BCV	Tue, Mar 28, 2006	18.76	18.80	18.76	18.76
3771	NYSE	BCV	Mon, Mar 27, 2006	18.81	18.81	18.76	18.76
3770	NYSE	BCV	Fri, Mar 24, 2006	18.82	18.82	18.76	18.81
3769	NYSE	BCV	Thu, Mar 23, 2006	18.81	18.84	18.80	18.82
3768	NYSE	BCV	Wed, Mar 22, 2006	18.79	18.88	18.79	18.83
3767	NYSE	BCV	Tue, Mar 21, 2006	18.78	18.93	18.76	18.80
3766	NYSE	BCV	Mon, Mar 20, 2006	18.82	18.82	18.78	18.80
3765	NYSE	BCV	Fri, Mar 17, 2006	18.78	18.83	18.74	18.80
3764	NYSE	BCV	Thu, Mar 16, 2006	18.68	18.83	18.68	18.74
3763	NYSE	BCV	Wed, Mar 15, 2006	18.62	18.78	18.62	18.68
3762	NYSE	BCV	Tue, Mar 14, 2006	18.48	18.63	18.48	18.60
3761	NYSE	BCV	Mon, Mar 13, 2006	18.66	18.78	18.66	18.71
3760	NYSE	BCV	Fri, Mar 10, 2006	18.68	18.76	18.63	18.66
3759	NYSE	BCV	Thu, Mar 9, 2006	18.78	18.78	18.67	18.67
3758	NYSE	BCV	Wed, Mar 8, 2006	18.70	18.78	18.63	18.78
3757	NYSE	BCV	Tue, Mar 7, 2006	18.75	18.75	18.65	18.65
3756	NYSE	BCV	Mon, Mar 6, 2006	18.90	18.90	18.77	18.77
3755	NYSE	BCV	Fri, Mar 3, 2006	18.70	18.90	18.70	18.90
3754	NYSE	BCV	Thu, Mar 2, 2006	18.78	18.84	18.72	18.84
3753	NYSE	BCV	Wed, Mar 1, 2006	18.70	18.86	18.70	18.84
3752	NYSE	BCV	Tue, Feb 28, 2006	18.75	18.85	18.72	18.74
3751	NYSE	BCV	Mon, Feb 27, 2006	18.77	18.83	18.77	18.82
3750	NYSE	BCV	Fri, Feb 24, 2006	18.73	18.79	18.73	18.79
3749	NYSE	BCV	Thu, Feb 23, 2006	18.73	18.80	18.72	18.73
3748	NYSE	BCV	Wed, Feb 22, 2006	18.76	18.78	18.75	18.75
3747	NYSE	BCV	Tue, Feb 21, 2006	18.77	18.79	18.75	18.75
3746	NYSE	BCV	Fri, Feb 17, 2006	18.80	18.85	18.77	18.80
3745	NYSE	BCV	Thu, Feb 16, 2006	18.76	18.96	18.76	18.82
3744	NYSE	BCV	Wed, Feb 15, 2006	18.75	18.91	18.75	18.77
3743	NYSE	BCV	Tue, Feb 14, 2006	18.94	19.00	18.72	18.72
3742	NYSE	BCV	Mon, Feb 13, 2006	18.75	18.78	18.70	18.75
3741	NYSE	BCV	Fri, Feb 10, 2006	18.58	18.66	18.53	18.65
3740	NYSE	BCV	Thu, Feb 9, 2006	18.67	18.74	18.67	18.68
3739	NYSE	BCV	Wed, Feb 8, 2006	18.68	18.75	18.61	18.75
3738	NYSE	BCV	Tue, Feb 7, 2006	18.65	18.70	18.60	18.70
3737	NYSE	BCV	Mon, Feb 6, 2006	18.74	18.74	18.64	18.65
3736	NYSE	BCV	Fri, Feb 3, 2006	18.53	18.77	18.53	18.76
3735	NYSE	BCV	Thu, Feb 2, 2006	18.62	18.73	18.57	18.59
3734	NYSE	BCV	Wed, Feb 1, 2006	18.67	18.75	18.60	18.63
3733	NYSE	BCV	Tue, Jan 31, 2006	18.60	18.70	18.52	18.62
3732	NYSE	BCV	Mon, Jan 30, 2006	18.60	18.65	18.56	18.60
3731	NYSE	BCV	Fri, Jan 27, 2006	18.59	18.70	18.57	18.62
3730	NYSE	BCV	Thu, Jan 26, 2006	18.55	18.61	18.55	18.60
3729	NYSE	BCV	Wed, Jan 25, 2006	18.59	18.70	18.52	18.56
3728	NYSE	BCV	Tue, Jan 24, 2006	18.54	18.65	18.50	18.59
3727	NYSE	BCV	Mon, Jan 23, 2006	18.52	18.68	18.51	18.58
3726	NYSE	BCV	Fri, Jan 20, 2006	18.59	18.61	18.57	18.58
3725	NYSE	BCV	Thu, Jan 19, 2006	18.56	18.70	18.56	18.65
3724	NYSE	BCV	Wed, Jan 18, 2006	18.53	18.56	18.50	18.56
3723	NYSE	BCV	Tue, Jan 17, 2006	18.47	18.58	18.43	18.57
3722	NYSE	BCV	Fri, Jan 13, 2006	18.45	18.57	18.45	18.52
3721	NYSE	BCV	Thu, Jan 12, 2006	18.48	18.55	18.47	18.48
3720	NYSE	BCV	Wed, Jan 11, 2006	18.38	18.49	18.38	18.48
3719	NYSE	BCV	Tue, Jan 10, 2006	18.41	18.46	18.05	18.41
3718	NYSE	BCV	Mon, Jan 9, 2006	18.40	18.49	18.40	18.49
3717	NYSE	BCV	Fri, Jan 6, 2006	18.10	18.34	18.10	18.34
3716	NYSE	BCV	Thu, Jan 5, 2006	18.01	18.23	18.01	18.09
3715	NYSE	BCV	Wed, Jan 4, 2006	17.95	18.01	17.95	18.01
3714	NYSE	BCV	Tue, Jan 3, 2006	18.00	18.05	17.93	18.00
3713	NYSE	BCV	Fri, Dec 30, 2005	17.97	18.06	17.85	18.05
3712	NYSE	BCV	Thu, Dec 29, 2005	17.85	18.06	17.76	18.04
3711	NYSE	BCV	Wed, Dec 28, 2005	17.85	17.98	17.83	17.85
3710	NYSE	BCV	Tue, Dec 27, 2005	17.93	18.10	17.85	17.90
3709	NYSE	BCV	Fri, Dec 23, 2005	17.90	17.99	17.79	17.94
3708	NYSE	BCV	Thu, Dec 22, 2005	17.80	18.00	17.75	18.00
3707	NYSE	BCV	Wed, Dec 21, 2005	17.90	17.91	17.80	17.85
3706	NYSE	BCV	Tue, Dec 20, 2005	17.97	17.97	17.90	17.96
3705	NYSE	BCV	Mon, Dec 19, 2005	17.66	17.90	17.66	17.87
3704	NYSE	BCV	Fri, Dec 16, 2005	17.67	17.73	17.67	17.72
3703	NYSE	BCV	Thu, Dec 15, 2005	17.68	17.77	17.60	17.65
3702	NYSE	BCV	Wed, Dec 14, 2005	17.72	17.73	17.66	17.68
3701	NYSE	BCV	Tue, Dec 13, 2005	17.71	17.95	17.70	17.70
3700	NYSE	BCV	Mon, Dec 12, 2005	17.71	17.80	17.67	17.70
3699	NYSE	BCV	Fri, Dec 9, 2005	17.70	17.77	17.61	17.71
3698	NYSE	BCV	Thu, Dec 8, 2005	17.64	17.77	17.64	17.75
3697	NYSE	BCV	Wed, Dec 7, 2005	17.66	17.67	17.62	17.64
3696	NYSE	BCV	Tue, Dec 6, 2005	17.63	17.73	17.63	17.73
3695	NYSE	BCV	Mon, Dec 5, 2005	17.55	17.74	17.55	17.65
3694	NYSE	BCV	Fri, Dec 2, 2005	17.55	17.64	17.55	17.58
3693	NYSE	BCV	Thu, Dec 1, 2005	17.52	17.64	17.42	17.64
3692	NYSE	BCV	Wed, Nov 30, 2005	17.51	17.53	17.51	17.53
3691	NYSE	BCV	Tue, Nov 29, 2005	17.92	17.98	17.78	17.78
3690	NYSE	BCV	Mon, Nov 28, 2005	17.91	17.98	17.87	17.97
3689	NYSE	BCV	Fri, Nov 25, 2005	17.89	17.90	17.87	17.89
3688	NYSE	BCV	Wed, Nov 23, 2005	17.75	17.89	17.75	17.89
3687	NYSE	BCV	Tue, Nov 22, 2005	17.64	17.82	17.64	17.82
3686	NYSE	BCV	Mon, Nov 21, 2005	17.70	17.85	17.60	17.74
3685	NYSE	BCV	Fri, Nov 18, 2005	17.65	17.75	17.65	17.74
3684	NYSE	BCV	Thu, Nov 17, 2005	17.62	17.71	17.62	17.65
3683	NYSE	BCV	Wed, Nov 16, 2005	17.55	17.65	17.45	17.62
3682	NYSE	BCV	Tue, Nov 15, 2005	17.60	17.70	17.59	17.59
3681	NYSE	BCV	Mon, Nov 14, 2005	17.70	17.70	17.60	17.64
3680	NYSE	BCV	Fri, Nov 11, 2005	17.70	17.74	17.65	17.74
3679	NYSE	BCV	Thu, Nov 10, 2005	17.70	17.78	17.64	17.78
3678	NYSE	BCV	Wed, Nov 9, 2005	17.75	17.75	17.60	17.67
3677	NYSE	BCV	Tue, Nov 8, 2005	17.87	17.87	17.76	17.77
3676	NYSE	BCV	Mon, Nov 7, 2005	17.86	17.95	17.86	17.89
3675	NYSE	BCV	Fri, Nov 4, 2005	17.82	17.92	17.82	17.90
3674	NYSE	BCV	Thu, Nov 3, 2005	17.80	17.90	17.80	17.89
3673	NYSE	BCV	Wed, Nov 2, 2005	17.75	17.80	17.73	17.80
3672	NYSE	BCV	Tue, Nov 1, 2005	17.75	17.75	17.75	17.75
3671	NYSE	BCV	Mon, Oct 31, 2005	17.74	17.89	17.73	17.77
3670	NYSE	BCV	Fri, Oct 28, 2005	17.65	17.75	17.65	17.73
3669	NYSE	BCV	Thu, Oct 27, 2005	17.75	17.85	17.65	17.74
3668	NYSE	BCV	Wed, Oct 26, 2005	17.73	17.73	17.67	17.71
3667	NYSE	BCV	Tue, Oct 25, 2005	17.57	17.76	17.57	17.69
3666	NYSE	BCV	Mon, Oct 24, 2005	17.54	17.60	17.54	17.58
3665	NYSE	BCV	Fri, Oct 21, 2005	17.48	17.62	17.48	17.52
3664	NYSE	BCV	Thu, Oct 20, 2005	17.62	17.62	17.51	17.52
3663	NYSE	BCV	Wed, Oct 19, 2005	17.65	17.70	17.51	17.65
3662	NYSE	BCV	Tue, Oct 18, 2005	17.64	17.85	17.64	17.70
3661	NYSE	BCV	Mon, Oct 17, 2005	17.60	17.75	17.60	17.70
3660	NYSE	BCV	Fri, Oct 14, 2005	17.55	17.56	17.40	17.56
3659	NYSE	BCV	Thu, Oct 13, 2005	17.74	17.74	17.48	17.55
3658	NYSE	BCV	Wed, Oct 12, 2005	17.85	17.91	17.72	17.80
3657	NYSE	BCV	Tue, Oct 11, 2005	18.08	18.08	17.90	18.00
3656	NYSE	BCV	Mon, Oct 10, 2005	18.06	18.07	18.06	18.06
3655	NYSE	BCV	Fri, Oct 7, 2005	18.10	18.11	18.03	18.05
3654	NYSE	BCV	Thu, Oct 6, 2005	18.20	18.20	18.04	18.05
3653	NYSE	BCV	Wed, Oct 5, 2005	18.30	18.35	18.17	18.24
3652	NYSE	BCV	Tue, Oct 4, 2005	18.25	18.40	18.25	18.40
3651	NYSE	BCV	Mon, Oct 3, 2005	18.29	18.38	18.28	18.30
3650	NYSE	BCV	Fri, Sep 30, 2005	18.26	18.28	18.25	18.27
3649	NYSE	BCV	Thu, Sep 29, 2005	18.25	18.42	18.25	18.25
3648	NYSE	BCV	Wed, Sep 28, 2005	18.35	18.35	18.11	18.18
3647	NYSE	BCV	Tue, Sep 27, 2005	18.30	18.30	18.23	18.30
3646	NYSE	BCV	Mon, Sep 26, 2005	18.35	18.35	18.22	18.27
3645	NYSE	BCV	Fri, Sep 23, 2005	18.30	18.30	18.24	18.24
3644	NYSE	BCV	Thu, Sep 22, 2005	18.40	18.40	18.23	18.35
3643	NYSE	BCV	Wed, Sep 21, 2005	18.40	18.40	18.22	18.30
3642	NYSE	BCV	Tue, Sep 20, 2005	18.30	18.45	18.30	18.30
3641	NYSE	BCV	Mon, Sep 19, 2005	18.33	18.33	18.25	18.25
3640	NYSE	BCV	Fri, Sep 16, 2005	18.23	18.35	18.20	18.29
3639	NYSE	BCV	Thu, Sep 15, 2005	18.32	18.34	18.19	18.21
3638	NYSE	BCV	Wed, Sep 14, 2005	18.50	18.50	18.31	18.36
3637	NYSE	BCV	Tue, Sep 13, 2005	18.40	18.50	18.36	18.44
3636	NYSE	BCV	Mon, Sep 12, 2005	18.40	18.60	18.40	18.55
3635	NYSE	BCV	Fri, Sep 9, 2005	18.40	18.50	18.38	18.47
3634	NYSE	BCV	Thu, Sep 8, 2005	18.32	18.40	18.32	18.40
3633	NYSE	BCV	Wed, Sep 7, 2005	18.35	18.40	18.32	18.38
3632	NYSE	BCV	Tue, Sep 6, 2005	18.25	18.30	18.22	18.30
3631	NYSE	BCV	Fri, Sep 2, 2005	18.20	18.23	18.19	18.20
3630	NYSE	BCV	Thu, Sep 1, 2005	18.12	18.18	18.11	18.17
3629	NYSE	BCV	Wed, Aug 31, 2005	18.05	18.15	18.05	18.09
3628	NYSE	BCV	Tue, Aug 30, 2005	18.05	18.07	18.01	18.01
3627	NYSE	BCV	Mon, Aug 29, 2005	18.04	18.12	18.04	18.12
3626	NYSE	BCV	Fri, Aug 26, 2005	18.15	18.15	18.13	18.14
3625	NYSE	BCV	Thu, Aug 25, 2005	18.06	18.17	18.01	18.12
3624	NYSE	BCV	Wed, Aug 24, 2005	18.05	18.20	18.01	18.11
3623	NYSE	BCV	Tue, Aug 23, 2005	18.22	18.25	18.10	18.15
3622	NYSE	BCV	Mon, Aug 22, 2005	18.00	18.17	17.99	18.17
3621	NYSE	BCV	Fri, Aug 19, 2005	18.14	18.14	18.03	18.10
3620	NYSE	BCV	Thu, Aug 18, 2005	18.17	18.17	18.08	18.10
3619	NYSE	BCV	Wed, Aug 17, 2005	18.28	18.29	18.19	18.29
3618	NYSE	BCV	Tue, Aug 16, 2005	18.37	18.55	18.27	18.27
3617	NYSE	BCV	Mon, Aug 15, 2005	18.24	18.52	18.24	18.26
3616	NYSE	BCV	Fri, Aug 12, 2005	18.33	18.34	18.18	18.24
3615	NYSE	BCV	Thu, Aug 11, 2005	18.37	18.39	18.30	18.31
3614	NYSE	BCV	Wed, Aug 10, 2005	18.17	18.39	18.17	18.32
3613	NYSE	BCV	Tue, Aug 9, 2005	18.20	18.35	18.18	18.22
3612	NYSE	BCV	Mon, Aug 8, 2005	18.37	18.37	18.15	18.16
3611	NYSE	BCV	Fri, Aug 5, 2005	18.23	18.30	18.17	18.18
3610	NYSE	BCV	Thu, Aug 4, 2005	18.24	18.31	18.23	18.23
3609	NYSE	BCV	Wed, Aug 3, 2005	18.33	18.33	18.10	18.23
3608	NYSE	BCV	Tue, Aug 2, 2005	18.30	18.35	18.25	18.31
3607	NYSE	BCV	Mon, Aug 1, 2005	18.20	18.40	18.19	18.40
3606	NYSE	BCV	Fri, Jul 29, 2005	18.08	18.35	18.00	18.25
3605	NYSE	BCV	Thu, Jul 28, 2005	18.14	18.25	18.10	18.18
3604	NYSE	BCV	Wed, Jul 27, 2005	18.24	18.24	17.98	18.11
3603	NYSE	BCV	Tue, Jul 26, 2005	18.12	18.18	18.05	18.18
3602	NYSE	BCV	Mon, Jul 25, 2005	18.18	18.18	18.06	18.06
3601	NYSE	BCV	Fri, Jul 22, 2005	17.91	18.10	17.88	18.08
3600	NYSE	BCV	Thu, Jul 21, 2005	17.97	17.97	17.80	17.87
3599	NYSE	BCV	Wed, Jul 20, 2005	18.00	18.04	17.86	18.04
3598	NYSE	BCV	Tue, Jul 19, 2005	17.97	18.02	17.92	18.02
3597	NYSE	BCV	Mon, Jul 18, 2005	17.81	18.05	17.81	17.92
3596	NYSE	BCV	Fri, Jul 15, 2005	17.99	17.99	17.91	17.97
3595	NYSE	BCV	Thu, Jul 14, 2005	17.89	18.00	17.89	17.99
3594	NYSE	BCV	Wed, Jul 13, 2005	17.89	17.93	17.82	17.90
3593	NYSE	BCV	Tue, Jul 12, 2005	17.89	17.90	17.84	17.87
3592	NYSE	BCV	Mon, Jul 11, 2005	17.81	17.90	17.81	17.90
3591	NYSE	BCV	Fri, Jul 8, 2005	17.70	17.77	17.70	17.77
3590	NYSE	BCV	Thu, Jul 7, 2005	17.65	17.74	17.58	17.72
3589	NYSE	BCV	Wed, Jul 6, 2005	17.51	17.60	17.51	17.59
3588	NYSE	BCV	Tue, Jul 5, 2005	17.52	17.62	17.52	17.60
3587	NYSE	BCV	Fri, Jul 1, 2005	17.50	17.55	17.40	17.54
3586	NYSE	BCV	Thu, Jun 30, 2005	17.80	17.80	17.49	17.49
3585	NYSE	BCV	Wed, Jun 29, 2005	17.49	17.85	17.37	17.70
3584	NYSE	BCV	Tue, Jun 28, 2005	17.54	17.54	17.34	17.47
3583	NYSE	BCV	Mon, Jun 27, 2005	17.41	17.48	17.35	17.47
3582	NYSE	BCV	Fri, Jun 24, 2005	17.50	17.55	17.32	17.32
3581	NYSE	BCV	Thu, Jun 23, 2005	17.51	17.54	17.39	17.40
3580	NYSE	BCV	Wed, Jun 22, 2005	17.73	17.77	17.54	17.54
3579	NYSE	BCV	Tue, Jun 21, 2005	17.84	17.84	17.72	17.74
3578	NYSE	BCV	Mon, Jun 20, 2005	17.73	17.80	17.69	17.75
3577	NYSE	BCV	Fri, Jun 17, 2005	17.74	17.74	17.68	17.71
3576	NYSE	BCV	Thu, Jun 16, 2005	17.65	17.75	17.65	17.70
3575	NYSE	BCV	Wed, Jun 15, 2005	17.84	17.84	17.65	17.80
3574	NYSE	BCV	Tue, Jun 14, 2005	17.60	17.87	17.60	17.80
3573	NYSE	BCV	Mon, Jun 13, 2005	17.57	17.74	17.57	17.74
3572	NYSE	BCV	Fri, Jun 10, 2005	17.92	17.99	17.82	17.84
3571	NYSE	BCV	Thu, Jun 9, 2005	17.69	17.97	17.64	17.88
3570	NYSE	BCV	Wed, Jun 8, 2005	17.75	17.75	17.68	17.69
3569	NYSE	BCV	Tue, Jun 7, 2005	17.60	17.80	17.60	17.75
3568	NYSE	BCV	Mon, Jun 6, 2005	17.56	17.60	17.38	17.60
3567	NYSE	BCV	Fri, Jun 3, 2005	17.57	17.57	17.56	17.56
3566	NYSE	BCV	Thu, Jun 2, 2005	17.62	17.63	17.53	17.54
3565	NYSE	BCV	Wed, Jun 1, 2005	17.50	17.72	17.50	17.60
3564	NYSE	BCV	Tue, May 31, 2005	17.54	17.56	17.40	17.56
3563	NYSE	BCV	Fri, May 27, 2005	17.41	17.53	17.33	17.53
3562	NYSE	BCV	Thu, May 26, 2005	17.42	17.42	17.24	17.42
3561	NYSE	BCV	Wed, May 25, 2005	17.37	17.46	17.21	17.42
3560	NYSE	BCV	Tue, May 24, 2005	17.47	17.49	17.40	17.43
3559	NYSE	BCV	Mon, May 23, 2005	17.32	17.44	17.32	17.41
3558	NYSE	BCV	Fri, May 20, 2005	17.12	17.30	17.12	17.30
3557	NYSE	BCV	Thu, May 19, 2005	17.01	17.20	16.97	17.19
3556	NYSE	BCV	Wed, May 18, 2005	17.00	17.05	16.89	16.99
3555	NYSE	BCV	Tue, May 17, 2005	17.02	17.06	16.99	16.99
3554	NYSE	BCV	Mon, May 16, 2005	17.15	17.15	17.02	17.04
3553	NYSE	BCV	Fri, May 13, 2005	17.24	17.24	17.14	17.15
3552	NYSE	BCV	Thu, May 12, 2005	17.50	17.50	17.16	17.19
3551	NYSE	BCV	Wed, May 11, 2005	17.24	17.25	17.15	17.16
3550	NYSE	BCV	Tue, May 10, 2005	17.47	17.47	17.20	17.22
3549	NYSE	BCV	Mon, May 9, 2005	17.50	17.50	17.16	17.24
3548	NYSE	BCV	Fri, May 6, 2005	17.12	17.12	17.03	17.09
3547	NYSE	BCV	Thu, May 5, 2005	17.15	17.17	17.00	17.12
3546	NYSE	BCV	Wed, May 4, 2005	17.11	17.13	17.03	17.03
3545	NYSE	BCV	Tue, May 3, 2005	16.99	17.14	16.99	17.10
3544	NYSE	BCV	Mon, May 2, 2005	16.98	17.09	16.98	16.99
3543	NYSE	BCV	Fri, Apr 29, 2005	17.11	17.14	16.88	16.95
3542	NYSE	BCV	Thu, Apr 28, 2005	17.03	17.12	16.95	17.03
3541	NYSE	BCV	Wed, Apr 27, 2005	17.16	17.33	17.09	17.09
3540	NYSE	BCV	Tue, Apr 26, 2005	17.30	17.32	17.12	17.20
3539	NYSE	BCV	Mon, Apr 25, 2005	17.35	17.39	17.29	17.29
3538	NYSE	BCV	Fri, Apr 22, 2005	17.24	17.29	17.18	17.29
3537	NYSE	BCV	Thu, Apr 21, 2005	17.13	17.29	17.13	17.20
3536	NYSE	BCV	Wed, Apr 20, 2005	17.14	17.20	17.11	17.13
3535	NYSE	BCV	Tue, Apr 19, 2005	17.10	17.22	17.10	17.21
3534	NYSE	BCV	Mon, Apr 18, 2005	17.41	17.43	17.00	17.14
3533	NYSE	BCV	Fri, Apr 15, 2005	17.58	17.58	17.41	17.44
3532	NYSE	BCV	Thu, Apr 14, 2005	17.65	17.66	17.50	17.58
3531	NYSE	BCV	Wed, Apr 13, 2005	17.78	17.80	17.60	17.61
3530	NYSE	BCV	Tue, Apr 12, 2005	17.63	17.75	17.61	17.73
3529	NYSE	BCV	Mon, Apr 11, 2005	17.66	17.74	17.62	17.62
3528	NYSE	BCV	Fri, Apr 8, 2005	17.70	17.84	17.63	17.70
3527	NYSE	BCV	Thu, Apr 7, 2005	17.70	17.70	17.60	17.60
3526	NYSE	BCV	Wed, Apr 6, 2005	17.84	17.88	17.70	17.70
3525	NYSE	BCV	Tue, Apr 5, 2005	17.80	17.92	17.72	17.72
3524	NYSE	BCV	Mon, Apr 4, 2005	17.71	17.75	17.71	17.73
3523	NYSE	BCV	Fri, Apr 1, 2005	17.68	17.75	17.68	17.73
3522	NYSE	BCV	Thu, Mar 31, 2005	17.62	17.70	17.61	17.65
3521	NYSE	BCV	Wed, Mar 30, 2005	17.54	17.75	17.48	17.70
3520	NYSE	BCV	Tue, Mar 29, 2005	17.65	17.65	17.50	17.54
3519	NYSE	BCV	Mon, Mar 28, 2005	17.45	17.62	17.45	17.60
3518	NYSE	BCV	Thu, Mar 24, 2005	17.60	17.70	17.60	17.70
3517	NYSE	BCV	Wed, Mar 23, 2005	17.95	17.98	17.52	17.80
3516	NYSE	BCV	Tue, Mar 22, 2005	18.12	18.12	17.98	17.98
3515	NYSE	BCV	Mon, Mar 21, 2005	18.19	18.19	18.04	18.12
3514	NYSE	BCV	Fri, Mar 18, 2005	18.10	18.20	18.10	18.20
3513	NYSE	BCV	Thu, Mar 17, 2005	18.15	18.18	18.11	18.11
3512	NYSE	BCV	Wed, Mar 16, 2005	18.25	18.29	18.14	18.14
3511	NYSE	BCV	Tue, Mar 15, 2005	18.30	18.30	18.27	18.27
3510	NYSE	BCV	Mon, Mar 14, 2005	18.45	18.45	18.29	18.30
3509	NYSE	BCV	Fri, Mar 11, 2005	18.49	18.52	18.25	18.45
3508	NYSE	BCV	Thu, Mar 10, 2005	18.49	18.53	18.48	18.53
3507	NYSE	BCV	Wed, Mar 9, 2005	18.54	18.54	18.47	18.50
3506	NYSE	BCV	Tue, Mar 8, 2005	18.54	18.63	18.51	18.55
3505	NYSE	BCV	Mon, Mar 7, 2005	18.50	18.61	18.50	18.57
3504	NYSE	BCV	Fri, Mar 4, 2005	18.38	18.52	18.38	18.50
3503	NYSE	BCV	Thu, Mar 3, 2005	18.36	18.39	18.36	18.37
3502	NYSE	BCV	Wed, Mar 2, 2005	18.28	18.35	18.28	18.35
3501	NYSE	BCV	Tue, Mar 1, 2005	18.35	18.39	18.30	18.35
3500	NYSE	BCV	Mon, Feb 28, 2005	18.41	18.53	18.26	18.32
3499	NYSE	BCV	Fri, Feb 25, 2005	18.33	18.40	18.19	18.38
3498	NYSE	BCV	Thu, Feb 24, 2005	18.38	18.38	18.31	18.32
3497	NYSE	BCV	Wed, Feb 23, 2005	18.34	18.37	18.21	18.32
3496	NYSE	BCV	Tue, Feb 22, 2005	18.41	18.41	18.34	18.34
3495	NYSE	BCV	Fri, Feb 18, 2005	18.48	18.49	18.36	18.41
3494	NYSE	BCV	Thu, Feb 17, 2005	18.54	18.59	18.45	18.50
3493	NYSE	BCV	Wed, Feb 16, 2005	18.55	18.55	18.40	18.51
3492	NYSE	BCV	Tue, Feb 15, 2005	18.53	18.59	18.43	18.50
3491	NYSE	BCV	Mon, Feb 14, 2005	18.54	18.60	18.42	18.53
3490	NYSE	BCV	Fri, Feb 11, 2005	18.47	18.53	18.45	18.53
3489	NYSE	BCV	Thu, Feb 10, 2005	18.42	18.50	18.41	18.45
3488	NYSE	BCV	Wed, Feb 9, 2005	18.54	18.54	18.44	18.49
3487	NYSE	BCV	Tue, Feb 8, 2005	18.51	18.55	18.50	18.54
3486	NYSE	BCV	Mon, Feb 7, 2005	18.50	18.60	18.50	18.60
3485	NYSE	BCV	Fri, Feb 4, 2005	18.70	18.73	18.50	18.55
3484	NYSE	BCV	Thu, Feb 3, 2005	18.60	18.62	18.50	18.50
3483	NYSE	BCV	Wed, Feb 2, 2005	18.41	18.65	18.40	18.49
3482	NYSE	BCV	Tue, Feb 1, 2005	18.52	18.52	18.42	18.43
3481	NYSE	BCV	Mon, Jan 31, 2005	18.31	18.49	18.31	18.49
3480	NYSE	BCV	Fri, Jan 28, 2005	18.35	18.43	18.30	18.35
3479	NYSE	BCV	Thu, Jan 27, 2005	18.40	18.48	18.30	18.30
3478	NYSE	BCV	Wed, Jan 26, 2005	18.38	18.41	18.36	18.36
3477	NYSE	BCV	Tue, Jan 25, 2005	18.35	18.40	18.29	18.40
3476	NYSE	BCV	Mon, Jan 24, 2005	18.36	18.40	18.31	18.33
3475	NYSE	BCV	Fri, Jan 21, 2005	18.37	18.37	18.27	18.31
3474	NYSE	BCV	Thu, Jan 20, 2005	18.45	18.45	18.36	18.40
3473	NYSE	BCV	Wed, Jan 19, 2005	18.60	18.60	18.38	18.45
3472	NYSE	BCV	Tue, Jan 18, 2005	18.70	18.70	18.36	18.57
3471	NYSE	BCV	Fri, Jan 14, 2005	18.65	18.80	18.65	18.79
3470	NYSE	BCV	Thu, Jan 13, 2005	18.44	18.62	18.44	18.62
3469	NYSE	BCV	Wed, Jan 12, 2005	18.55	18.55	18.36	18.43
3468	NYSE	BCV	Tue, Jan 11, 2005	18.68	18.68	18.50	18.60
3467	NYSE	BCV	Mon, Jan 10, 2005	18.45	18.58	18.36	18.58
3466	NYSE	BCV	Fri, Jan 7, 2005	18.60	18.60	18.31	18.45
3465	NYSE	BCV	Thu, Jan 6, 2005	18.60	18.67	18.60	18.67
3464	NYSE	BCV	Wed, Jan 5, 2005	18.50	18.56	18.50	18.56
3463	NYSE	BCV	Tue, Jan 4, 2005	18.70	18.70	18.56	18.56
3462	NYSE	BCV	Mon, Jan 3, 2005	19.05	19.05	18.70	18.70
3461	NYSE	BCV	Fri, Dec 31, 2004	18.80	19.11	18.76	19.11
3460	NYSE	BCV	Thu, Dec 30, 2004	18.80	18.85	18.71	18.73
3459	NYSE	BCV	Wed, Dec 29, 2004	18.72	18.93	18.72	18.73
3458	NYSE	BCV	Tue, Dec 28, 2004	18.70	18.80	18.69	18.80
3457	NYSE	BCV	Mon, Dec 27, 2004	18.62	18.72	18.62	18.72
3456	NYSE	BCV	Thu, Dec 23, 2004	18.65	18.68	18.55	18.68
3455	NYSE	BCV	Wed, Dec 22, 2004	18.70	18.70	18.51	18.60
3454	NYSE	BCV	Tue, Dec 21, 2004	18.50	18.70	18.50	18.70
3453	NYSE	BCV	Mon, Dec 20, 2004	18.54	18.65	18.54	18.60
3452	NYSE	BCV	Fri, Dec 17, 2004	18.55	18.61	18.42	18.59
3451	NYSE	BCV	Thu, Dec 16, 2004	18.45	18.45	18.32	18.35
3450	NYSE	BCV	Wed, Dec 15, 2004	18.51	18.60	18.33	18.45
3449	NYSE	BCV	Tue, Dec 14, 2004	18.47	18.55	18.45	18.55
3448	NYSE	BCV	Mon, Dec 13, 2004	18.51	18.51	18.43	18.50
3447	NYSE	BCV	Fri, Dec 10, 2004	18.60	18.62	18.45	18.61
3446	NYSE	BCV	Thu, Dec 9, 2004	18.65	18.74	18.65	18.65
3445	NYSE	BCV	Wed, Dec 8, 2004	18.55	18.66	18.50	18.66
3444	NYSE	BCV	Tue, Dec 7, 2004	18.40	18.55	18.40	18.53
3443	NYSE	BCV	Mon, Dec 6, 2004	18.45	18.52	18.40	18.52
3442	NYSE	BCV	Fri, Dec 3, 2004	18.54	18.54	18.50	18.54
3441	NYSE	BCV	Thu, Dec 2, 2004	18.35	18.54	18.35	18.54
3440	NYSE	BCV	Wed, Dec 1, 2004	18.15	18.42	18.15	18.35
3439	NYSE	BCV	Tue, Nov 30, 2004	18.46	18.50	18.34	18.50
3438	NYSE	BCV	Mon, Nov 29, 2004	18.38	18.56	18.34	18.56
3437	NYSE	BCV	Fri, Nov 26, 2004	18.36	18.40	18.32	18.38
3436	NYSE	BCV	Wed, Nov 24, 2004	18.35	18.35	18.31	18.35
3435	NYSE	BCV	Tue, Nov 23, 2004	18.40	18.45	18.30	18.35
3434	NYSE	BCV	Mon, Nov 22, 2004	18.25	18.45	18.25	18.45
3433	NYSE	BCV	Fri, Nov 19, 2004	18.40	18.45	18.26	18.35
3432	NYSE	BCV	Thu, Nov 18, 2004	18.35	18.37	18.24	18.37
3431	NYSE	BCV	Wed, Nov 17, 2004	18.26	18.26	18.20	18.20
3430	NYSE	BCV	Tue, Nov 16, 2004	18.38	18.50	18.18	18.19
3429	NYSE	BCV	Mon, Nov 15, 2004	18.39	18.40	18.35	18.40
3428	NYSE	BCV	Fri, Nov 12, 2004	18.27	18.35	18.10	18.35
3427	NYSE	BCV	Thu, Nov 11, 2004	18.09	18.25	18.08	18.25
3426	NYSE	BCV	Wed, Nov 10, 2004	18.15	18.15	18.10	18.14
3425	NYSE	BCV	Tue, Nov 9, 2004	17.95	18.21	17.95	18.15
3424	NYSE	BCV	Mon, Nov 8, 2004	18.10	18.12	18.00	18.08
3423	NYSE	BCV	Fri, Nov 5, 2004	18.44	18.50	17.85	18.10
3422	NYSE	BCV	Thu, Nov 4, 2004	18.30	18.40	18.23	18.40
3421	NYSE	BCV	Wed, Nov 3, 2004	18.33	18.40	18.15	18.40
3420	NYSE	BCV	Tue, Nov 2, 2004	18.20	18.27	18.12	18.27
3419	NYSE	BCV	Mon, Nov 1, 2004	18.23	18.30	18.10	18.30
3418	NYSE	BCV	Fri, Oct 29, 2004	18.19	18.23	18.19	18.23
3417	NYSE	BCV	Thu, Oct 28, 2004	18.22	18.23	18.05	18.15
3416	NYSE	BCV	Wed, Oct 27, 2004	18.20	18.21	18.10	18.20
3415	NYSE	BCV	Tue, Oct 26, 2004	17.91	18.20	17.91	18.20
3414	NYSE	BCV	Mon, Oct 25, 2004	18.45	18.45	18.10	18.11
3413	NYSE	BCV	Fri, Oct 22, 2004	18.40	18.55	18.26	18.40
3412	NYSE	BCV	Thu, Oct 21, 2004	18.20	18.39	18.20	18.35
3411	NYSE	BCV	Wed, Oct 20, 2004	18.15	18.38	18.06	18.26
3410	NYSE	BCV	Tue, Oct 19, 2004	18.18	18.27	18.06	18.06
3409	NYSE	BCV	Mon, Oct 18, 2004	18.06	18.23	18.06	18.12
3408	NYSE	BCV	Fri, Oct 15, 2004	18.02	18.17	18.02	18.03
3407	NYSE	BCV	Thu, Oct 14, 2004	18.20	18.29	18.03	18.05
3406	NYSE	BCV	Wed, Oct 13, 2004	18.23	18.23	18.07	18.10
3405	NYSE	BCV	Tue, Oct 12, 2004	18.23	18.23	18.17	18.17
3404	NYSE	BCV	Mon, Oct 11, 2004	18.30	18.49	18.20	18.21
3403	NYSE	BCV	Fri, Oct 8, 2004	18.23	18.28	18.17	18.18
3402	NYSE	BCV	Thu, Oct 7, 2004	18.46	18.46	18.24	18.30
3401	NYSE	BCV	Wed, Oct 6, 2004	18.32	18.32	18.26	18.30
3400	NYSE	BCV	Tue, Oct 5, 2004	18.30	18.30	18.20	18.22
3399	NYSE	BCV	Mon, Oct 4, 2004	18.47	18.47	18.32	18.40
3398	NYSE	BCV	Fri, Oct 1, 2004	18.40	18.40	18.25	18.25
3397	NYSE	BCV	Thu, Sep 30, 2004	18.60	18.68	18.35	18.35
3396	NYSE	BCV	Wed, Sep 29, 2004	18.55	18.80	18.38	18.46
3395	NYSE	BCV	Tue, Sep 28, 2004	18.55	18.60	18.44	18.44
3394	NYSE	BCV	Mon, Sep 27, 2004	18.30	18.42	18.25	18.42
3393	NYSE	BCV	Fri, Sep 24, 2004	18.20	18.35	18.20	18.34
3392	NYSE	BCV	Thu, Sep 23, 2004	18.20	18.20	18.03	18.16
3391	NYSE	BCV	Wed, Sep 22, 2004	18.20	18.28	18.15	18.15
3390	NYSE	BCV	Tue, Sep 21, 2004	18.15	18.15	18.02	18.12
3389	NYSE	BCV	Mon, Sep 20, 2004	18.25	18.26	18.00	18.05
3388	NYSE	BCV	Fri, Sep 17, 2004	18.34	18.34	18.00	18.00
3387	NYSE	BCV	Thu, Sep 16, 2004	18.30	18.50	18.30	18.36
3386	NYSE	BCV	Wed, Sep 15, 2004	18.22	18.46	18.22	18.25
3385	NYSE	BCV	Tue, Sep 14, 2004	18.40	18.40	18.22	18.24
3384	NYSE	BCV	Mon, Sep 13, 2004	18.45	18.46	18.17	18.29
3383	NYSE	BCV	Fri, Sep 10, 2004	18.40	18.50	18.39	18.50
3382	NYSE	BCV	Thu, Sep 9, 2004	18.20	18.26	18.05	18.20
3381	NYSE	BCV	Wed, Sep 8, 2004	18.30	18.30	18.01	18.09
3380	NYSE	BCV	Tue, Sep 7, 2004	18.30	18.40	18.19	18.19
3379	NYSE	BCV	Fri, Sep 3, 2004	18.34	18.40	18.29	18.29
3378	NYSE	BCV	Thu, Sep 2, 2004	18.30	18.30	18.25	18.29
3377	NYSE	BCV	Wed, Sep 1, 2004	18.20	18.29	18.10	18.20
3376	NYSE	BCV	Tue, Aug 31, 2004	18.05	18.20	17.94	18.20
3375	NYSE	BCV	Mon, Aug 30, 2004	18.18	18.18	17.95	17.95
3374	NYSE	BCV	Fri, Aug 27, 2004	18.03	18.10	17.97	18.03
3373	NYSE	BCV	Thu, Aug 26, 2004	18.00	18.05	17.99	18.00
3372	NYSE	BCV	Wed, Aug 25, 2004	17.90	17.90	17.80	17.89
3371	NYSE	BCV	Tue, Aug 24, 2004	18.00	18.01	17.76	17.76
3370	NYSE	BCV	Mon, Aug 23, 2004	17.80	17.92	17.80	17.85
3369	NYSE	BCV	Fri, Aug 20, 2004	17.60	17.81	17.60	17.75
3368	NYSE	BCV	Thu, Aug 19, 2004	17.80	18.07	17.80	17.80
3367	NYSE	BCV	Wed, Aug 18, 2004	17.90	17.90	17.72	17.80
3366	NYSE	BCV	Tue, Aug 17, 2004	17.70	17.80	17.65	17.71
3365	NYSE	BCV	Mon, Aug 16, 2004	17.89	17.89	17.63	17.65
3364	NYSE	BCV	Fri, Aug 13, 2004	17.85	17.93	17.85	17.89
3363	NYSE	BCV	Thu, Aug 12, 2004	17.76	17.79	17.76	17.79
3362	NYSE	BCV	Wed, Aug 11, 2004	17.70	17.76	17.57	17.76
3361	NYSE	BCV	Tue, Aug 10, 2004	17.70	17.82	17.69	17.82
3360	NYSE	BCV	Mon, Aug 9, 2004	17.84	17.84	17.75	17.75
3359	NYSE	BCV	Fri, Aug 6, 2004	17.85	18.05	17.85	17.91
3358	NYSE	BCV	Thu, Aug 5, 2004	17.94	17.97	17.78	17.78
3357	NYSE	BCV	Wed, Aug 4, 2004	17.97	17.97	17.84	17.87
3356	NYSE	BCV	Tue, Aug 3, 2004	17.95	17.96	17.88	17.96
3355	NYSE	BCV	Mon, Aug 2, 2004	17.95	17.95	17.95	17.95
3354	NYSE	BCV	Fri, Jul 30, 2004	17.97	17.97	17.87	17.87
3353	NYSE	BCV	Thu, Jul 29, 2004	18.02	18.02	17.95	17.95
3352	NYSE	BCV	Wed, Jul 28, 2004	18.05	18.13	18.05	18.09
3351	NYSE	BCV	Tue, Jul 27, 2004	18.00	18.03	17.92	17.92
3350	NYSE	BCV	Mon, Jul 26, 2004	17.90	17.98	17.83	17.89
3349	NYSE	BCV	Fri, Jul 23, 2004	18.10	18.10	17.85	17.92
3348	NYSE	BCV	Thu, Jul 22, 2004	18.12	18.12	18.05	18.05
3347	NYSE	BCV	Wed, Jul 21, 2004	18.18	18.18	18.02	18.02
3346	NYSE	BCV	Tue, Jul 20, 2004	18.20	18.20	18.07	18.09
3345	NYSE	BCV	Mon, Jul 19, 2004	18.40	18.40	18.09	18.10
3344	NYSE	BCV	Fri, Jul 16, 2004	18.30	18.45	18.30	18.30
3343	NYSE	BCV	Thu, Jul 15, 2004	18.20	18.23	18.16	18.21
3342	NYSE	BCV	Wed, Jul 14, 2004	18.21	18.23	18.05	18.10
3341	NYSE	BCV	Tue, Jul 13, 2004	18.20	18.27	18.20	18.23
3340	NYSE	BCV	Mon, Jul 12, 2004	18.15	18.20	18.13	18.20
3339	NYSE	BCV	Fri, Jul 9, 2004	18.22	18.45	18.20	18.20
3338	NYSE	BCV	Thu, Jul 8, 2004	18.32	18.32	18.12	18.12
3337	NYSE	BCV	Wed, Jul 7, 2004	18.10	18.30	18.10	18.22
3336	NYSE	BCV	Tue, Jul 6, 2004	18.36	18.36	18.15	18.25
3335	NYSE	BCV	Fri, Jul 2, 2004	18.45	18.45	18.31	18.31
3334	NYSE	BCV	Thu, Jul 1, 2004	18.39	18.39	18.39	18.39
3333	NYSE	BCV	Wed, Jun 30, 2004	18.45	18.50	18.29	18.29
3332	NYSE	BCV	Tue, Jun 29, 2004	18.43	18.60	18.35	18.35
3331	NYSE	BCV	Mon, Jun 28, 2004	18.49	18.49	18.35	18.43
3330	NYSE	BCV	Fri, Jun 25, 2004	18.39	18.50	18.30	18.40
3329	NYSE	BCV	Thu, Jun 24, 2004	18.50	18.50	18.29	18.29
3328	NYSE	BCV	Wed, Jun 23, 2004	18.04	18.42	18.04	18.39
3327	NYSE	BCV	Tue, Jun 22, 2004	17.88	18.05	17.88	17.99
3326	NYSE	BCV	Mon, Jun 21, 2004	18.20	18.20	18.00	18.00
3325	NYSE	BCV	Fri, Jun 18, 2004	18.35	18.35	18.08	18.12
3324	NYSE	BCV	Thu, Jun 17, 2004	18.35	18.35	18.20	18.30
3323	NYSE	BCV	Wed, Jun 16, 2004	18.35	18.35	18.19	18.30
3322	NYSE	BCV	Tue, Jun 15, 2004	18.30	18.35	18.25	18.30
3321	NYSE	BCV	Mon, Jun 14, 2004	18.35	18.35	18.20	18.20
3320	NYSE	BCV	Thu, Jun 10, 2004	18.54	18.54	18.40	18.40
3319	NYSE	BCV	Wed, Jun 9, 2004	18.44	18.52	18.44	18.44
3318	NYSE	BCV	Tue, Jun 8, 2004	18.36	18.36	18.30	18.34
3317	NYSE	BCV	Mon, Jun 7, 2004	18.35	18.40	18.31	18.31
3316	NYSE	BCV	Fri, Jun 4, 2004	18.43	18.43	18.30	18.30
3315	NYSE	BCV	Thu, Jun 3, 2004	18.56	18.57	18.32	18.32
3314	NYSE	BCV	Wed, Jun 2, 2004	18.60	18.60	18.50	18.50
3313	NYSE	BCV	Tue, Jun 1, 2004	18.75	18.75	18.54	18.54
3312	NYSE	BCV	Fri, May 28, 2004	18.80	18.80	18.70	18.71
3311	NYSE	BCV	Thu, May 27, 2004	18.64	18.70	18.60	18.70
3310	NYSE	BCV	Wed, May 26, 2004	18.64	18.90	18.56	18.71
3309	NYSE	BCV	Tue, May 25, 2004	18.50	18.90	18.49	18.65
3308	NYSE	BCV	Mon, May 24, 2004	18.30	18.60	18.30	18.45
3307	NYSE	BCV	Fri, May 21, 2004	18.38	18.38	18.24	18.24
3306	NYSE	BCV	Thu, May 20, 2004	18.08	18.53	18.08	18.33
3305	NYSE	BCV	Wed, May 19, 2004	18.23	18.23	17.95	18.00
3304	NYSE	BCV	Tue, May 18, 2004	18.15	18.30	17.76	18.13
3303	NYSE	BCV	Mon, May 17, 2004	18.20	18.21	18.04	18.20
3302	NYSE	BCV	Fri, May 14, 2004	18.10	18.15	18.10	18.15
3301	NYSE	BCV	Thu, May 13, 2004	18.06	18.06	18.02	18.02
3300	NYSE	BCV	Wed, May 12, 2004	18.30	18.30	18.01	18.01
3299	NYSE	BCV	Tue, May 11, 2004	18.20	18.20	18.10	18.15
3298	NYSE	BCV	Mon, May 10, 2004	18.40	18.40	18.05	18.18
3297	NYSE	BCV	Fri, May 7, 2004	18.39	18.39	18.30	18.30
3296	NYSE	BCV	Thu, May 6, 2004	18.70	18.70	18.37	18.37
3295	NYSE	BCV	Wed, May 5, 2004	18.67	18.67	18.40	18.65
3294	NYSE	BCV	Tue, May 4, 2004	18.48	18.80	18.48	18.70
3293	NYSE	BCV	Mon, May 3, 2004	18.40	18.50	18.37	18.48
3292	NYSE	BCV	Fri, Apr 30, 2004	18.25	18.38	18.25	18.35
3291	NYSE	BCV	Thu, Apr 29, 2004	18.70	18.80	18.45	18.50
3290	NYSE	BCV	Wed, Apr 28, 2004	18.60	18.69	18.56	18.65
3289	NYSE	BCV	Tue, Apr 27, 2004	18.80	18.84	18.50	18.50
3288	NYSE	BCV	Mon, Apr 26, 2004	18.67	18.80	18.60	18.62
3287	NYSE	BCV	Fri, Apr 23, 2004	18.70	18.70	18.60	18.64
3286	NYSE	BCV	Thu, Apr 22, 2004	18.65	18.65	18.44	18.60
3285	NYSE	BCV	Wed, Apr 21, 2004	19.20	19.20	18.70	18.80
3284	NYSE	BCV	Tue, Apr 20, 2004	19.24	19.24	18.95	18.95
3283	NYSE	BCV	Mon, Apr 19, 2004	19.17	19.22	19.17	19.18
3282	NYSE	BCV	Fri, Apr 16, 2004	18.95	19.05	18.95	19.05
3281	NYSE	BCV	Thu, Apr 15, 2004	19.12	19.13	18.85	18.85
3280	NYSE	BCV	Wed, Apr 14, 2004	19.34	19.34	18.90	19.00
3279	NYSE	BCV	Tue, Apr 13, 2004	19.55	19.55	19.39	19.39
3278	NYSE	BCV	Mon, Apr 12, 2004	19.50	19.50	19.31	19.41
3277	NYSE	BCV	Thu, Apr 8, 2004	19.42	19.42	19.33	19.33
3276	NYSE	BCV	Wed, Apr 7, 2004	19.45	19.45	19.35	19.35
3275	NYSE	BCV	Tue, Apr 6, 2004	19.55	19.55	19.35	19.37
3274	NYSE	BCV	Mon, Apr 5, 2004	19.52	19.57	19.41	19.41
3273	NYSE	BCV	Fri, Apr 2, 2004	19.52	19.52	19.49	19.49
3272	NYSE	BCV	Thu, Apr 1, 2004	19.52	19.56	19.41	19.47
3271	NYSE	BCV	Wed, Mar 31, 2004	19.37	19.50	19.37	19.39
3270	NYSE	BCV	Tue, Mar 30, 2004	19.45	19.45	19.32	19.37
3269	NYSE	BCV	Mon, Mar 29, 2004	19.40	19.40	19.29	19.30
3268	NYSE	BCV	Fri, Mar 26, 2004	19.28	19.29	19.11	19.20
3267	NYSE	BCV	Thu, Mar 25, 2004	19.33	19.33	19.25	19.28
3266	NYSE	BCV	Wed, Mar 24, 2004	19.35	19.35	19.22	19.29
3265	NYSE	BCV	Tue, Mar 23, 2004	19.20	19.25	19.02	19.25
3264	NYSE	BCV	Mon, Mar 22, 2004	19.27	19.27	19.10	19.10
3263	NYSE	BCV	Fri, Mar 19, 2004	19.20	19.27	19.20	19.21
3262	NYSE	BCV	Thu, Mar 18, 2004	18.93	19.36	18.93	19.15
3261	NYSE	BCV	Wed, Mar 17, 2004	19.15	19.15	19.10	19.12
3260	NYSE	BCV	Tue, Mar 16, 2004	19.39	19.39	19.02	19.02
3259	NYSE	BCV	Mon, Mar 15, 2004	19.37	19.37	19.22	19.27
3258	NYSE	BCV	Fri, Mar 12, 2004	19.38	19.39	19.23	19.38
3257	NYSE	BCV	Thu, Mar 11, 2004	19.52	19.52	19.42	19.47
3256	NYSE	BCV	Wed, Mar 10, 2004	19.74	19.74	19.51	19.51
3255	NYSE	BCV	Tue, Mar 9, 2004	19.61	19.66	19.61	19.61
3254	NYSE	BCV	Mon, Mar 8, 2004	19.74	19.74	19.61	19.61
3253	NYSE	BCV	Fri, Mar 5, 2004	19.70	19.78	19.69	19.74
3252	NYSE	BCV	Thu, Mar 4, 2004	19.72	19.72	19.68	19.70
3251	NYSE	BCV	Wed, Mar 3, 2004	19.70	19.70	19.58	19.61
3250	NYSE	BCV	Tue, Mar 2, 2004	19.62	19.70	19.62	19.63
3249	NYSE	BCV	Mon, Mar 1, 2004	19.43	19.65	19.43	19.52
3248	NYSE	BCV	Fri, Feb 27, 2004	19.40	19.46	19.40	19.43
3247	NYSE	BCV	Thu, Feb 26, 2004	19.45	19.50	19.41	19.42
3246	NYSE	BCV	Wed, Feb 25, 2004	19.65	19.65	19.35	19.45
3245	NYSE	BCV	Tue, Feb 24, 2004	19.50	19.50	19.37	19.49
3244	NYSE	BCV	Mon, Feb 23, 2004	19.58	19.59	19.42	19.54
3243	NYSE	BCV	Fri, Feb 20, 2004	19.82	19.85	19.53	19.60
3242	NYSE	BCV	Thu, Feb 19, 2004	19.84	19.84	19.60	19.70
3241	NYSE	BCV	Wed, Feb 18, 2004	19.65	19.85	19.65	19.70
3240	NYSE	BCV	Tue, Feb 17, 2004	19.85	19.89	19.65	19.65
3239	NYSE	BCV	Fri, Feb 13, 2004	19.70	19.70	19.60	19.65
3238	NYSE	BCV	Thu, Feb 12, 2004	19.59	19.64	19.56	19.60
3237	NYSE	BCV	Wed, Feb 11, 2004	19.63	19.63	19.52	19.60
3236	NYSE	BCV	Tue, Feb 10, 2004	19.60	19.62	19.52	19.53
3235	NYSE	BCV	Mon, Feb 9, 2004	19.69	19.69	19.54	19.59
3234	NYSE	BCV	Fri, Feb 6, 2004	19.52	19.69	19.52	19.56
3233	NYSE	BCV	Thu, Feb 5, 2004	19.44	19.60	19.44	19.60
3232	NYSE	BCV	Wed, Feb 4, 2004	19.75	19.75	19.40	19.45
3231	NYSE	BCV	Tue, Feb 3, 2004	19.61	19.69	19.55	19.60
3230	NYSE	BCV	Mon, Feb 2, 2004	19.70	19.76	19.50	19.70
3229	NYSE	BCV	Fri, Jan 30, 2004	19.49	19.65	19.49	19.59
3228	NYSE	BCV	Thu, Jan 29, 2004	19.60	19.60	19.36	19.37
3227	NYSE	BCV	Wed, Jan 28, 2004	19.70	19.71	19.51	19.51
3226	NYSE	BCV	Tue, Jan 27, 2004	19.66	19.66	19.59	19.66
3225	NYSE	BCV	Mon, Jan 26, 2004	19.61	19.63	19.56	19.63
3224	NYSE	BCV	Fri, Jan 23, 2004	19.58	19.61	19.54	19.60
3223	NYSE	BCV	Thu, Jan 22, 2004	19.52	19.61	19.52	19.60
3222	NYSE	BCV	Wed, Jan 21, 2004	19.50	19.64	19.48	19.52
3221	NYSE	BCV	Tue, Jan 20, 2004	19.43	19.54	19.43	19.53
3220	NYSE	BCV	Fri, Jan 16, 2004	19.50	19.56	19.40	19.40
3219	NYSE	BCV	Thu, Jan 15, 2004	19.55	19.55	19.40	19.41
3218	NYSE	BCV	Wed, Jan 14, 2004	19.30	19.54	19.30	19.40
3217	NYSE	BCV	Tue, Jan 13, 2004	19.25	19.30	19.20	19.25
3216	NYSE	BCV	Mon, Jan 12, 2004	19.15	19.20	19.09	19.20
3215	NYSE	BCV	Fri, Jan 9, 2004	19.09	19.16	19.00	19.07
3214	NYSE	BCV	Thu, Jan 8, 2004	18.99	19.10	18.95	19.04
3213	NYSE	BCV	Wed, Jan 7, 2004	18.99	19.04	18.91	18.96
3212	NYSE	BCV	Tue, Jan 6, 2004	18.81	18.95	18.81	18.95
3211	NYSE	BCV	Mon, Jan 5, 2004	18.77	18.85	18.75	18.85
3210	NYSE	BCV	Fri, Jan 2, 2004	18.78	18.78	18.70	18.75
3209	NYSE	BCV	Wed, Dec 31, 2003	18.76	18.76	18.70	18.70
3208	NYSE	BCV	Tue, Dec 30, 2003	18.78	18.80	18.67	18.76
3207	NYSE	BCV	Mon, Dec 29, 2003	18.70	18.80	18.70	18.80
3206	NYSE	BCV	Fri, Dec 26, 2003	18.65	18.72	18.65	18.67
3205	NYSE	BCV	Wed, Dec 24, 2003	18.65	18.71	18.65	18.70
3204	NYSE	BCV	Tue, Dec 23, 2003	18.70	18.70	18.65	18.70
3203	NYSE	BCV	Mon, Dec 22, 2003	18.75	18.84	18.60	18.65
3202	NYSE	BCV	Fri, Dec 19, 2003	18.81	18.81	18.75	18.75
3201	NYSE	BCV	Thu, Dec 18, 2003	18.85	18.85	18.79	18.84
3200	NYSE	BCV	Wed, Dec 17, 2003	18.70	18.81	18.70	18.81
3199	NYSE	BCV	Tue, Dec 16, 2003	18.79	18.79	18.63	18.78
3198	NYSE	BCV	Mon, Dec 15, 2003	18.82	18.86	18.62	18.79
3197	NYSE	BCV	Fri, Dec 12, 2003	18.76	18.89	18.71	18.79
3196	NYSE	BCV	Thu, Dec 11, 2003	18.77	18.80	18.71	18.73
3195	NYSE	BCV	Wed, Dec 10, 2003	18.75	18.81	18.70	18.80
3194	NYSE	BCV	Tue, Dec 9, 2003	18.80	18.89	18.75	18.75
3193	NYSE	BCV	Mon, Dec 8, 2003	18.65	18.77	18.63	18.76
3192	NYSE	BCV	Fri, Dec 5, 2003	18.67	18.75	18.66	18.66
3191	NYSE	BCV	Thu, Dec 4, 2003	18.67	18.76	18.65	18.66
3190	NYSE	BCV	Wed, Dec 3, 2003	18.71	18.78	18.68	18.74
3189	NYSE	BCV	Tue, Dec 2, 2003	18.61	18.82	18.61	18.65
3188	NYSE	BCV	Mon, Dec 1, 2003	18.70	18.90	18.65	18.66
3187	NYSE	BCV	Fri, Nov 28, 2003	18.65	18.70	18.61	18.66
3186	NYSE	BCV	Wed, Nov 26, 2003	18.62	18.68	18.60	18.65
3185	NYSE	BCV	Tue, Nov 25, 2003	18.87	18.87	18.45	18.61
3184	NYSE	BCV	Mon, Nov 24, 2003	18.86	19.01	18.85	18.85
3183	NYSE	BCV	Fri, Nov 21, 2003	18.90	18.90	18.65	18.85
3182	NYSE	BCV	Thu, Nov 20, 2003	18.90	18.94	18.90	18.94
3181	NYSE	BCV	Wed, Nov 19, 2003	18.85	18.98	18.75	18.95
3180	NYSE	BCV	Tue, Nov 18, 2003	18.69	18.80	18.65	18.75
3179	NYSE	BCV	Mon, Nov 17, 2003	18.71	18.74	18.54	18.59
3178	NYSE	BCV	Fri, Nov 14, 2003	18.85	18.85	18.71	18.75
3177	NYSE	BCV	Thu, Nov 13, 2003	18.85	18.90	18.82	18.85
3176	NYSE	BCV	Wed, Nov 12, 2003	19.05	19.05	18.92	19.05
3175	NYSE	BCV	Tue, Nov 11, 2003	19.14	19.15	18.98	19.05
3174	NYSE	BCV	Mon, Nov 10, 2003	19.67	19.67	19.07	19.18
3173	NYSE	BCV	Fri, Nov 7, 2003	19.77	20.14	19.77	20.14
3172	NYSE	BCV	Thu, Nov 6, 2003	19.70	19.85	19.65	19.85
3171	NYSE	BCV	Wed, Nov 5, 2003	19.65	19.71	19.63	19.70
3170	NYSE	BCV	Tue, Nov 4, 2003	19.56	19.72	19.56	19.72
3169	NYSE	BCV	Mon, Nov 3, 2003	19.70	19.73	19.60	19.61
3168	NYSE	BCV	Fri, Oct 31, 2003	19.65	19.74	19.64	19.70
3167	NYSE	BCV	Thu, Oct 30, 2003	19.40	19.66	19.40	19.64
3166	NYSE	BCV	Wed, Oct 29, 2003	19.28	19.40	19.28	19.40
3165	NYSE	BCV	Tue, Oct 28, 2003	19.31	19.32	19.25	19.27
3164	NYSE	BCV	Mon, Oct 27, 2003	19.23	19.32	19.10	19.32
3163	NYSE	BCV	Fri, Oct 24, 2003	19.31	19.32	19.30	19.30
3162	NYSE	BCV	Thu, Oct 23, 2003	19.22	19.27	19.21	19.27
3161	NYSE	BCV	Wed, Oct 22, 2003	19.23	19.28	19.21	19.28
3160	NYSE	BCV	Tue, Oct 21, 2003	19.17	19.25	19.17	19.25
3159	NYSE	BCV	Mon, Oct 20, 2003	19.16	19.25	19.16	19.25
3158	NYSE	BCV	Fri, Oct 17, 2003	19.20	19.22	19.17	19.17
3157	NYSE	BCV	Thu, Oct 16, 2003	19.20	19.28	19.13	19.27
3156	NYSE	BCV	Wed, Oct 15, 2003	19.25	19.25	19.17	19.20
3155	NYSE	BCV	Tue, Oct 14, 2003	19.21	19.21	19.10	19.12
3154	NYSE	BCV	Mon, Oct 13, 2003	19.16	19.21	19.16	19.21
3153	NYSE	BCV	Fri, Oct 10, 2003	19.25	19.25	19.12	19.12
3152	NYSE	BCV	Thu, Oct 9, 2003	19.18	19.25	19.02	19.25
3151	NYSE	BCV	Wed, Oct 8, 2003	19.17	19.20	19.17	19.17
3150	NYSE	BCV	Tue, Oct 7, 2003	19.20	19.25	19.17	19.17
3149	NYSE	BCV	Mon, Oct 6, 2003	19.34	19.35	19.15	19.15
3148	NYSE	BCV	Fri, Oct 3, 2003	19.20	19.34	19.20	19.25
3147	NYSE	BCV	Thu, Oct 2, 2003	19.10	19.17	19.09	19.11
3146	NYSE	BCV	Wed, Oct 1, 2003	19.15	19.44	19.15	19.19
3145	NYSE	BCV	Tue, Sep 30, 2003	19.15	19.20	19.11	19.20
3144	NYSE	BCV	Mon, Sep 29, 2003	19.43	19.57	19.17	19.20
3143	NYSE	BCV	Fri, Sep 26, 2003	19.48	19.48	19.35	19.35
3142	NYSE	BCV	Thu, Sep 25, 2003	19.38	19.39	19.38	19.39
3141	NYSE	BCV	Wed, Sep 24, 2003	19.39	19.40	19.31	19.38
3140	NYSE	BCV	Tue, Sep 23, 2003	19.55	19.57	19.20	19.35
3139	NYSE	BCV	Mon, Sep 22, 2003	19.51	19.63	19.51	19.59
3138	NYSE	BCV	Fri, Sep 19, 2003	19.47	19.50	19.47	19.50
3137	NYSE	BCV	Thu, Sep 18, 2003	19.45	19.47	19.42	19.47
3136	NYSE	BCV	Wed, Sep 17, 2003	19.54	19.60	19.40	19.50
3135	NYSE	BCV	Tue, Sep 16, 2003	19.45	19.54	19.45	19.54
3134	NYSE	BCV	Mon, Sep 15, 2003	19.44	19.54	19.44	19.45
3133	NYSE	BCV	Fri, Sep 12, 2003	19.47	19.51	19.47	19.51
3132	NYSE	BCV	Thu, Sep 11, 2003	19.36	19.47	19.36	19.47
3131	NYSE	BCV	Wed, Sep 10, 2003	19.38	19.48	19.38	19.38
3130	NYSE	BCV	Tue, Sep 9, 2003	19.36	19.43	19.36	19.38
3129	NYSE	BCV	Mon, Sep 8, 2003	19.35	19.45	19.35	19.45
3128	NYSE	BCV	Fri, Sep 5, 2003	19.35	19.50	19.35	19.40
3127	NYSE	BCV	Thu, Sep 4, 2003	19.15	19.25	19.15	19.25
3126	NYSE	BCV	Wed, Sep 3, 2003	19.25	19.25	19.19	19.24
3125	NYSE	BCV	Tue, Sep 2, 2003	18.92	19.28	18.92	19.28
3124	NYSE	BCV	Fri, Aug 29, 2003	19.07	19.07	18.91	19.06
3123	NYSE	BCV	Thu, Aug 28, 2003	19.07	19.19	19.07	19.08
3122	NYSE	BCV	Wed, Aug 27, 2003	19.15	19.16	19.01	19.16
3121	NYSE	BCV	Tue, Aug 26, 2003	19.20	19.20	19.04	19.12
3120	NYSE	BCV	Mon, Aug 25, 2003	19.09	19.20	19.09	19.20
3119	NYSE	BCV	Fri, Aug 22, 2003	19.19	19.22	19.09	19.09
3118	NYSE	BCV	Thu, Aug 21, 2003	19.04	19.10	19.04	19.09
3117	NYSE	BCV	Wed, Aug 20, 2003	19.01	19.05	19.01	19.05
3116	NYSE	BCV	Tue, Aug 19, 2003	19.12	19.12	19.05	19.05
3115	NYSE	BCV	Mon, Aug 18, 2003	19.20	19.20	19.11	19.14
3114	NYSE	BCV	Fri, Aug 15, 2003	19.20	19.20	19.20	19.20
3113	NYSE	BCV	Thu, Aug 14, 2003	19.19	19.26	19.19	19.21
3112	NYSE	BCV	Wed, Aug 13, 2003	19.25	19.25	19.10	19.19
3111	NYSE	BCV	Tue, Aug 12, 2003	19.26	19.26	19.15	19.23
3110	NYSE	BCV	Mon, Aug 11, 2003	19.25	19.37	19.25	19.32
3109	NYSE	BCV	Fri, Aug 8, 2003	19.18	19.23	19.14	19.15
3108	NYSE	BCV	Thu, Aug 7, 2003	19.15	19.21	19.08	19.10
3107	NYSE	BCV	Wed, Aug 6, 2003	19.24	19.30	19.22	19.22
3106	NYSE	BCV	Tue, Aug 5, 2003	19.46	19.47	19.30	19.35
3105	NYSE	BCV	Mon, Aug 4, 2003	19.53	19.53	19.45	19.45
3104	NYSE	BCV	Fri, Aug 1, 2003	19.75	19.75	19.45	19.47
3103	NYSE	BCV	Thu, Jul 31, 2003	19.44	20.00	19.44	19.80
3102	NYSE	BCV	Wed, Jul 30, 2003	19.46	19.49	19.45	19.48
3101	NYSE	BCV	Tue, Jul 29, 2003	19.44	19.62	19.44	19.45
3100	NYSE	BCV	Mon, Jul 28, 2003	19.57	19.59	19.48	19.48
3099	NYSE	BCV	Fri, Jul 25, 2003	19.56	19.66	19.56	19.57
3098	NYSE	BCV	Thu, Jul 24, 2003	19.70	19.70	19.55	19.55
3097	NYSE	BCV	Wed, Jul 23, 2003	19.50	19.70	19.50	19.70
3096	NYSE	BCV	Tue, Jul 22, 2003	19.46	19.60	19.41	19.60
3095	NYSE	BCV	Mon, Jul 21, 2003	19.70	19.75	19.37	19.41
3094	NYSE	BCV	Fri, Jul 18, 2003	19.15	19.45	19.15	19.45
3093	NYSE	BCV	Thu, Jul 17, 2003	19.20	19.20	18.95	19.05
3092	NYSE	BCV	Wed, Jul 16, 2003	19.26	19.26	19.24	19.25
3091	NYSE	BCV	Tue, Jul 15, 2003	19.26	19.57	19.26	19.42
3090	NYSE	BCV	Mon, Jul 14, 2003	19.68	19.68	19.44	19.46
3089	NYSE	BCV	Fri, Jul 11, 2003	19.70	19.78	19.43	19.60
3088	NYSE	BCV	Thu, Jul 10, 2003	19.60	20.00	19.60	19.75
3087	NYSE	BCV	Wed, Jul 9, 2003	19.94	19.95	19.30	19.75
3086	NYSE	BCV	Tue, Jul 8, 2003	19.53	19.53	19.44	19.44
3085	NYSE	BCV	Mon, Jul 7, 2003	19.55	19.55	19.52	19.53
3084	NYSE	BCV	Thu, Jul 3, 2003	19.67	19.67	19.67	19.67
3083	NYSE	BCV	Wed, Jul 2, 2003	19.58	19.74	19.51	19.74
3082	NYSE	BCV	Tue, Jul 1, 2003	19.71	19.71	19.58	19.58
3081	NYSE	BCV	Mon, Jun 30, 2003	19.85	19.95	19.81	19.82
3080	NYSE	BCV	Fri, Jun 27, 2003	19.72	19.85	19.60	19.85
3079	NYSE	BCV	Thu, Jun 26, 2003	19.73	19.73	19.52	19.70
3078	NYSE	BCV	Wed, Jun 25, 2003	19.60	19.74	19.44	19.73
3077	NYSE	BCV	Tue, Jun 24, 2003	19.30	19.54	19.30	19.41
3076	NYSE	BCV	Mon, Jun 23, 2003	19.70	19.70	19.30	19.30
3075	NYSE	BCV	Fri, Jun 20, 2003	19.60	19.85	19.60	19.82
3074	NYSE	BCV	Thu, Jun 19, 2003	19.46	19.63	19.46	19.63
3073	NYSE	BCV	Wed, Jun 18, 2003	19.63	19.63	19.40	19.55
3072	NYSE	BCV	Tue, Jun 17, 2003	19.43	19.55	19.43	19.43
3071	NYSE	BCV	Mon, Jun 16, 2003	19.60	19.60	19.44	19.44
3070	NYSE	BCV	Fri, Jun 13, 2003	19.45	19.60	19.43	19.44
3069	NYSE	BCV	Thu, Jun 12, 2003	19.44	19.55	19.41	19.55
3068	NYSE	BCV	Wed, Jun 11, 2003	19.50	19.54	19.39	19.54
3067	NYSE	BCV	Tue, Jun 10, 2003	19.42	19.42	19.42	19.42
3066	NYSE	BCV	Mon, Jun 9, 2003	19.37	19.55	19.36	19.45
3065	NYSE	BCV	Fri, Jun 6, 2003	19.39	19.39	19.36	19.39
3064	NYSE	BCV	Wed, Jun 4, 2003	19.38	19.39	19.38	19.39
3063	NYSE	BCV	Tue, Jun 3, 2003	19.26	19.38	19.26	19.37
3062	NYSE	BCV	Mon, Jun 2, 2003	19.45	19.45	19.23	19.26
3061	NYSE	BCV	Fri, May 30, 2003	19.64	19.64	19.45	19.57
3060	NYSE	BCV	Thu, May 29, 2003	19.14	19.65	19.14	19.55
3059	NYSE	BCV	Wed, May 28, 2003	19.20	19.20	19.14	19.17
3058	NYSE	BCV	Tue, May 27, 2003	19.20	19.30	19.19	19.19
3057	NYSE	BCV	Fri, May 23, 2003	19.40	19.40	19.35	19.35
3056	NYSE	BCV	Thu, May 22, 2003	19.41	19.43	19.41	19.42
3055	NYSE	BCV	Wed, May 21, 2003	19.50	19.50	19.40	19.40
3054	NYSE	BCV	Tue, May 20, 2003	19.20	19.49	19.20	19.49
3053	NYSE	BCV	Mon, May 19, 2003	19.25	19.33	19.25	19.33
3052	NYSE	BCV	Fri, May 16, 2003	19.12	19.30	19.11	19.30
3051	NYSE	BCV	Thu, May 15, 2003	19.02	19.30	19.02	19.30
3050	NYSE	BCV	Wed, May 14, 2003	19.29	19.30	19.15	19.15
3049	NYSE	BCV	Tue, May 13, 2003	19.17	19.17	19.17	19.17
3048	NYSE	BCV	Mon, May 12, 2003	19.27	19.28	19.27	19.28
3047	NYSE	BCV	Fri, May 9, 2003	19.17	19.17	19.02	19.02
3046	NYSE	BCV	Thu, May 8, 2003	19.05	19.17	18.98	19.17
3045	NYSE	BCV	Wed, May 7, 2003	18.95	19.23	18.95	19.17
3044	NYSE	BCV	Tue, May 6, 2003	19.05	19.29	19.04	19.04
3043	NYSE	BCV	Mon, May 5, 2003	19.05	19.10	19.05	19.10
3042	NYSE	BCV	Fri, May 2, 2003	19.20	19.20	18.95	19.00
3041	NYSE	BCV	Thu, May 1, 2003	18.94	19.14	18.94	18.95
3040	NYSE	BCV	Wed, Apr 30, 2003	18.85	19.10	18.85	18.95
3039	NYSE	BCV	Tue, Apr 29, 2003	18.87	19.29	18.72	18.72
3038	NYSE	BCV	Mon, Apr 28, 2003	19.03	19.19	18.75	18.75
3037	NYSE	BCV	Fri, Apr 25, 2003	19.01	19.01	18.90	19.01
3036	NYSE	BCV	Thu, Apr 24, 2003	19.20	19.20	19.11	19.11
3035	NYSE	BCV	Wed, Apr 23, 2003	19.15	19.24	19.15	19.24
3034	NYSE	BCV	Tue, Apr 22, 2003	19.05	19.25	18.85	19.25
3033	NYSE	BCV	Mon, Apr 21, 2003	18.96	19.15	18.96	19.15
3032	NYSE	BCV	Thu, Apr 17, 2003	18.90	18.90	18.80	18.90
3031	NYSE	BCV	Wed, Apr 16, 2003	19.00	19.09	19.00	19.00
3030	NYSE	BCV	Tue, Apr 15, 2003	19.15	19.15	18.90	18.95
3029	NYSE	BCV	Mon, Apr 14, 2003	18.99	19.00	18.95	19.00
3028	NYSE	BCV	Fri, Apr 11, 2003	18.85	19.00	18.85	18.90
3027	NYSE	BCV	Thu, Apr 10, 2003	19.00	19.00	18.75	18.75
3026	NYSE	BCV	Wed, Apr 9, 2003	19.20	19.21	19.10	19.10
3025	NYSE	BCV	Tue, Apr 8, 2003	19.00	19.24	19.00	19.24
3024	NYSE	BCV	Mon, Apr 7, 2003	18.64	19.00	18.64	19.00
3023	NYSE	BCV	Fri, Apr 4, 2003	18.61	18.71	18.61	18.63
3022	NYSE	BCV	Thu, Apr 3, 2003	18.70	18.74	18.55	18.63
3021	NYSE	BCV	Wed, Apr 2, 2003	18.36	18.85	18.36	18.55
3020	NYSE	BCV	Tue, Apr 1, 2003	18.29	18.50	18.29	18.35
3019	NYSE	BCV	Mon, Mar 31, 2003	18.55	18.55	18.08	18.20
3018	NYSE	BCV	Fri, Mar 28, 2003	18.10	18.50	18.10	18.42
3017	NYSE	BCV	Thu, Mar 27, 2003	18.10	18.12	18.00	18.00
3016	NYSE	BCV	Wed, Mar 26, 2003	18.01	18.01	18.00	18.00
3015	NYSE	BCV	Tue, Mar 25, 2003	18.12	18.13	18.00	18.00
3014	NYSE	BCV	Mon, Mar 24, 2003	18.10	18.10	17.90	18.00
3013	NYSE	BCV	Fri, Mar 21, 2003	18.24	18.25	18.14	18.25
3012	NYSE	BCV	Thu, Mar 20, 2003	18.25	18.35	18.20	18.34
3011	NYSE	BCV	Wed, Mar 19, 2003	18.19	18.25	18.06	18.25
3010	NYSE	BCV	Tue, Mar 18, 2003	18.05	18.10	17.93	18.05
3009	NYSE	BCV	Mon, Mar 17, 2003	17.93	18.05	17.91	17.91
3008	NYSE	BCV	Fri, Mar 14, 2003	18.04	18.05	17.91	17.91
3007	NYSE	BCV	Wed, Mar 12, 2003	17.80	17.93	17.69	17.93
3006	NYSE	BCV	Tue, Mar 11, 2003	18.09	18.09	17.69	17.85
3005	NYSE	BCV	Fri, Mar 7, 2003	17.91	18.14	17.91	18.14
3004	NYSE	BCV	Thu, Mar 6, 2003	18.00	18.11	17.94	17.94
3003	NYSE	BCV	Wed, Mar 5, 2003	18.15	18.20	18.15	18.18
3002	NYSE	BCV	Tue, Mar 4, 2003	18.06	18.06	17.94	17.94
3001	NYSE	BCV	Mon, Mar 3, 2003	18.12	18.20	17.95	18.15
3000	NYSE	BCV	Fri, Feb 28, 2003	17.95	18.07	17.95	18.07
2999	NYSE	BCV	Thu, Feb 27, 2003	17.95	18.11	17.95	18.05
2998	NYSE	BCV	Wed, Feb 26, 2003	17.80	18.07	17.80	18.02
2997	NYSE	BCV	Tue, Feb 25, 2003	18.10	18.10	17.51	17.68
2996	NYSE	BCV	Mon, Feb 24, 2003	18.00	18.17	18.00	18.17
2995	NYSE	BCV	Fri, Feb 21, 2003	18.03	18.03	18.03	18.03
2994	NYSE	BCV	Thu, Feb 20, 2003	18.24	18.25	18.01	18.01
2993	NYSE	BCV	Wed, Feb 19, 2003	18.05	18.22	18.05	18.22
2992	NYSE	BCV	Tue, Feb 18, 2003	18.25	18.26	18.10	18.15
2991	NYSE	BCV	Fri, Feb 14, 2003	18.34	18.35	18.01	18.15
2990	NYSE	BCV	Thu, Feb 13, 2003	18.39	18.40	18.21	18.21
2989	NYSE	BCV	Wed, Feb 12, 2003	18.31	18.35	18.20	18.35
2988	NYSE	BCV	Tue, Feb 11, 2003	18.45	18.46	18.40	18.40
2987	NYSE	BCV	Mon, Feb 10, 2003	18.25	18.34	18.15	18.34
2986	NYSE	BCV	Fri, Feb 7, 2003	18.40	18.40	18.26	18.30
2985	NYSE	BCV	Thu, Feb 6, 2003	18.40	18.40	18.30	18.40
2984	NYSE	BCV	Wed, Feb 5, 2003	18.30	18.39	18.25	18.39
2983	NYSE	BCV	Tue, Feb 4, 2003	18.35	18.45	18.26	18.45
2982	NYSE	BCV	Mon, Feb 3, 2003	18.45	18.45	18.44	18.45
2981	NYSE	BCV	Fri, Jan 31, 2003	18.50	18.53	18.41	18.41
2980	NYSE	BCV	Thu, Jan 30, 2003	18.49	18.53	18.42	18.53
2979	NYSE	BCV	Wed, Jan 29, 2003	18.50	18.50	18.30	18.45
2978	NYSE	BCV	Tue, Jan 28, 2003	18.49	18.49	18.49	18.49
2977	NYSE	BCV	Mon, Jan 27, 2003	18.49	18.50	18.26	18.48
2976	NYSE	BCV	Fri, Jan 24, 2003	18.48	18.56	18.40	18.45
2975	NYSE	BCV	Thu, Jan 23, 2003	18.36	18.55	18.32	18.55
2974	NYSE	BCV	Wed, Jan 22, 2003	18.49	18.49	18.35	18.49
2973	NYSE	BCV	Tue, Jan 21, 2003	18.45	18.46	18.30	18.45
2972	NYSE	BCV	Fri, Jan 17, 2003	18.80	18.80	18.35	18.45
2971	NYSE	BCV	Thu, Jan 16, 2003	18.80	18.83	18.70	18.83
2970	NYSE	BCV	Wed, Jan 15, 2003	18.65	18.83	18.65	18.83
2969	NYSE	BCV	Tue, Jan 14, 2003	18.75	18.85	18.75	18.75
2968	NYSE	BCV	Mon, Jan 13, 2003	18.86	18.86	18.65	18.80
2967	NYSE	BCV	Fri, Jan 10, 2003	18.76	18.86	18.76	18.86
2966	NYSE	BCV	Thu, Jan 9, 2003	18.79	18.79	18.71	18.71
2965	NYSE	BCV	Wed, Jan 8, 2003	18.50	18.70	18.50	18.70
2964	NYSE	BCV	Tue, Jan 7, 2003	18.26	18.55	18.25	18.55
2963	NYSE	BCV	Mon, Jan 6, 2003	18.32	18.32	18.16	18.16
2962	NYSE	BCV	Fri, Jan 3, 2003	18.15	18.20	18.10	18.20
2961	NYSE	BCV	Thu, Jan 2, 2003	17.79	18.14	17.79	18.14
2960	NYSE	BCV	Tue, Dec 31, 2002	17.95	17.95	17.50	17.69
2959	NYSE	BCV	Mon, Dec 30, 2002	17.90	18.05	17.73	17.92
2958	NYSE	BCV	Fri, Dec 27, 2002	18.15	18.15	17.87	17.87
2957	NYSE	BCV	Thu, Dec 26, 2002	18.05	18.16	18.05	18.15
2956	NYSE	BCV	Tue, Dec 24, 2002	17.70	17.95	17.70	17.95
2955	NYSE	BCV	Mon, Dec 23, 2002	17.94	17.94	17.70	17.70
2954	NYSE	BCV	Fri, Dec 20, 2002	18.20	18.20	17.95	17.95
2953	NYSE	BCV	Thu, Dec 19, 2002	18.05	18.31	18.03	18.31
2952	NYSE	BCV	Wed, Dec 18, 2002	18.25	18.30	18.10	18.10
2951	NYSE	BCV	Tue, Dec 17, 2002	18.30	18.30	18.25	18.25
2950	NYSE	BCV	Mon, Dec 16, 2002	17.99	18.20	17.99	18.20
2949	NYSE	BCV	Fri, Dec 13, 2002	17.91	17.99	17.91	17.99
2948	NYSE	BCV	Thu, Dec 12, 2002	17.90	17.95	17.73	17.90
2947	NYSE	BCV	Wed, Dec 11, 2002	18.15	18.25	18.00	18.00
2946	NYSE	BCV	Tue, Dec 10, 2002	18.50	18.50	18.00	18.10
2945	NYSE	BCV	Mon, Dec 9, 2002	18.80	18.85	18.50	18.50
2944	NYSE	BCV	Fri, Dec 6, 2002	19.07	19.07	18.90	18.90
2943	NYSE	BCV	Thu, Dec 5, 2002	19.09	19.09	19.05	19.06
2942	NYSE	BCV	Wed, Dec 4, 2002	19.04	19.13	18.85	19.05
2941	NYSE	BCV	Tue, Dec 3, 2002	19.04	19.04	18.85	18.94
2940	NYSE	BCV	Mon, Dec 2, 2002	18.90	19.05	18.90	18.95
2939	NYSE	BCV	Fri, Nov 29, 2002	19.05	19.14	19.00	19.00
2938	NYSE	BCV	Wed, Nov 27, 2002	19.05	19.30	19.05	19.20
2937	NYSE	BCV	Tue, Nov 26, 2002	18.90	19.05	18.90	19.02
2936	NYSE	BCV	Mon, Nov 25, 2002	18.30	19.05	18.30	19.05
2935	NYSE	BCV	Fri, Nov 22, 2002	18.20	18.35	18.20	18.25
2934	NYSE	BCV	Thu, Nov 21, 2002	18.05	18.10	17.95	18.10
2933	NYSE	BCV	Wed, Nov 20, 2002	18.10	18.12	18.02	18.12
2932	NYSE	BCV	Tue, Nov 19, 2002	17.89	18.10	17.80	18.10
2931	NYSE	BCV	Mon, Nov 18, 2002	17.85	17.90	17.75	17.90
2930	NYSE	BCV	Fri, Nov 15, 2002	17.65	17.80	17.65	17.80
2929	NYSE	BCV	Thu, Nov 14, 2002	17.77	17.77	17.68	17.70
2928	NYSE	BCV	Wed, Nov 13, 2002	17.80	17.85	17.80	17.85
2927	NYSE	BCV	Tue, Nov 12, 2002	17.80	17.85	17.80	17.80
2926	NYSE	BCV	Mon, Nov 11, 2002	17.75	17.80	17.75	17.80
2925	NYSE	BCV	Fri, Nov 8, 2002	17.72	17.85	17.60	17.72
2924	NYSE	BCV	Thu, Nov 7, 2002	17.72	17.73	17.72	17.73
2923	NYSE	BCV	Wed, Nov 6, 2002	17.80	17.84	17.75	17.84
2922	NYSE	BCV	Tue, Nov 5, 2002	17.63	17.79	17.63	17.75
2921	NYSE	BCV	Mon, Nov 4, 2002	17.60	17.73	17.60	17.72
2920	NYSE	BCV	Fri, Nov 1, 2002	17.53	17.53	17.52	17.53
2919	NYSE	BCV	Thu, Oct 31, 2002	17.55	17.60	17.54	17.54
2918	NYSE	BCV	Wed, Oct 30, 2002	17.55	17.60	17.55	17.60
2917	NYSE	BCV	Tue, Oct 29, 2002	17.59	17.59	17.53	17.53
2916	NYSE	BCV	Mon, Oct 28, 2002	17.64	17.69	17.54	17.69
2915	NYSE	BCV	Fri, Oct 25, 2002	17.59	17.60	17.59	17.59
2914	NYSE	BCV	Thu, Oct 24, 2002	17.56	17.60	17.56	17.60
2913	NYSE	BCV	Wed, Oct 23, 2002	17.50	17.50	17.41	17.50
2912	NYSE	BCV	Tue, Oct 22, 2002	17.60	17.67	17.45	17.50
2911	NYSE	BCV	Mon, Oct 21, 2002	17.50	17.70	17.50	17.70
2910	NYSE	BCV	Fri, Oct 18, 2002	17.60	17.64	17.60	17.60
2909	NYSE	BCV	Thu, Oct 17, 2002	17.60	17.67	17.60	17.60
2908	NYSE	BCV	Wed, Oct 16, 2002	17.35	17.50	17.35	17.50
2907	NYSE	BCV	Tue, Oct 15, 2002	17.24	17.47	17.24	17.45
2906	NYSE	BCV	Mon, Oct 14, 2002	17.28	17.28	17.18	17.20
2905	NYSE	BCV	Fri, Oct 11, 2002	17.29	17.38	17.29	17.38
2904	NYSE	BCV	Thu, Oct 10, 2002	17.40	17.45	17.11	17.20
2903	NYSE	BCV	Wed, Oct 9, 2002	17.53	17.63	17.39	17.45
2902	NYSE	BCV	Tue, Oct 8, 2002	17.50	17.68	17.45	17.68
2901	NYSE	BCV	Fri, Oct 4, 2002	17.89	17.90	17.61	17.61
2900	NYSE	BCV	Thu, Oct 3, 2002	17.62	17.80	17.61	17.80
2899	NYSE	BCV	Wed, Oct 2, 2002	17.55	17.60	17.55	17.60
2898	NYSE	BCV	Tue, Oct 1, 2002	18.19	18.19	17.80	17.80
2897	NYSE	BCV	Mon, Sep 30, 2002	18.40	18.40	18.10	18.10
2896	NYSE	BCV	Fri, Sep 27, 2002	18.00	18.44	18.00	18.40
2895	NYSE	BCV	Thu, Sep 26, 2002	18.00	18.00	17.90	17.90
2894	NYSE	BCV	Wed, Sep 25, 2002	18.25	18.25	17.80	17.90
2893	NYSE	BCV	Tue, Sep 24, 2002	18.39	18.40	18.20	18.38
2892	NYSE	BCV	Mon, Sep 23, 2002	18.20	18.40	18.10	18.29
2891	NYSE	BCV	Fri, Sep 20, 2002	18.10	18.35	18.10	18.30
2890	NYSE	BCV	Thu, Sep 19, 2002	17.89	18.20	17.89	18.20
2889	NYSE	BCV	Wed, Sep 18, 2002	17.95	17.95	17.75	17.90
2888	NYSE	BCV	Tue, Sep 17, 2002	17.95	18.05	17.95	17.95
2887	NYSE	BCV	Mon, Sep 16, 2002	18.14	18.14	18.01	18.05
2886	NYSE	BCV	Wed, Sep 11, 2002	17.72	18.15	17.72	18.05
2885	NYSE	BCV	Tue, Sep 10, 2002	18.00	18.10	18.00	18.10
2884	NYSE	BCV	Mon, Sep 9, 2002	17.80	18.00	17.78	18.00
2883	NYSE	BCV	Fri, Sep 6, 2002	17.95	17.95	17.75	17.75
2882	NYSE	BCV	Thu, Sep 5, 2002	17.90	17.91	17.80	17.90
2881	NYSE	BCV	Wed, Sep 4, 2002	17.92	17.96	17.91	17.96
2880	NYSE	BCV	Tue, Sep 3, 2002	18.03	18.25	17.94	18.02
2879	NYSE	BCV	Fri, Aug 30, 2002	17.92	17.98	17.92	17.98
2878	NYSE	BCV	Thu, Aug 29, 2002	18.05	18.10	17.93	17.93
2877	NYSE	BCV	Wed, Aug 28, 2002	18.00	18.10	17.95	17.95
2876	NYSE	BCV	Tue, Aug 27, 2002	18.00	18.00	18.00	18.00
2875	NYSE	BCV	Mon, Aug 26, 2002	18.00	18.00	17.90	17.91
2874	NYSE	BCV	Fri, Aug 23, 2002	17.90	18.05	17.80	18.05
2873	NYSE	BCV	Thu, Aug 22, 2002	17.60	17.95	17.53	17.75
2872	NYSE	BCV	Wed, Aug 21, 2002	17.55	17.75	17.47	17.51
2871	NYSE	BCV	Tue, Aug 20, 2002	17.75	17.85	17.60	17.60
2870	NYSE	BCV	Mon, Aug 19, 2002	17.83	17.83	17.83	17.83
2869	NYSE	BCV	Fri, Aug 16, 2002	18.00	18.00	17.91	17.91
2868	NYSE	BCV	Thu, Aug 15, 2002	17.85	18.10	17.85	17.90
2867	NYSE	BCV	Wed, Aug 14, 2002	17.20	17.75	17.20	17.75
2866	NYSE	BCV	Tue, Aug 13, 2002	17.13	17.25	17.13	17.24
2865	NYSE	BCV	Mon, Aug 12, 2002	17.20	17.20	17.10	17.11
2864	NYSE	BCV	Fri, Aug 9, 2002	17.10	17.15	17.00	17.15
2863	NYSE	BCV	Thu, Aug 8, 2002	17.30	17.30	16.90	17.05
2862	NYSE	BCV	Wed, Aug 7, 2002	17.15	17.40	17.15	17.40
2861	NYSE	BCV	Tue, Aug 6, 2002	17.00	17.20	16.85	17.15
2860	NYSE	BCV	Mon, Aug 5, 2002	17.10	17.10	16.90	17.10
2859	NYSE	BCV	Fri, Aug 2, 2002	17.01	17.15	17.01	17.10
2858	NYSE	BCV	Thu, Aug 1, 2002	16.85	17.15	16.85	17.15
2857	NYSE	BCV	Wed, Jul 31, 2002	16.85	17.04	16.85	17.04
2856	NYSE	BCV	Tue, Jul 30, 2002	17.15	17.30	16.76	16.85
2855	NYSE	BCV	Mon, Jul 29, 2002	16.75	17.25	16.75	17.25
2854	NYSE	BCV	Fri, Jul 26, 2002	16.40	16.60	16.40	16.60
2853	NYSE	BCV	Thu, Jul 25, 2002	16.51	16.51	16.25	16.50
2852	NYSE	BCV	Wed, Jul 24, 2002	16.75	16.75	16.20	16.50
2851	NYSE	BCV	Tue, Jul 23, 2002	17.50	17.50	16.95	17.00
2850	NYSE	BCV	Mon, Jul 22, 2002	17.90	17.99	17.40	17.40
2849	NYSE	BCV	Fri, Jul 19, 2002	18.35	18.35	17.90	17.90
2848	NYSE	BCV	Thu, Jul 18, 2002	18.25	18.45	18.15	18.45
2847	NYSE	BCV	Wed, Jul 17, 2002	18.10	18.21	18.10	18.15
2846	NYSE	BCV	Tue, Jul 16, 2002	18.15	18.30	18.00	18.05
2845	NYSE	BCV	Mon, Jul 15, 2002	18.30	18.30	17.90	18.00
2844	NYSE	BCV	Fri, Jul 12, 2002	18.39	18.50	18.39	18.40
2843	NYSE	BCV	Thu, Jul 11, 2002	18.80	18.80	18.45	18.64
2842	NYSE	BCV	Wed, Jul 10, 2002	19.24	19.24	18.75	18.95
2841	NYSE	BCV	Tue, Jul 9, 2002	19.05	19.60	19.05	19.49
2840	NYSE	BCV	Mon, Jul 8, 2002	19.00	19.15	19.00	19.15
2839	NYSE	BCV	Fri, Jul 5, 2002	18.99	18.99	18.99	18.99
2838	NYSE	BCV	Wed, Jul 3, 2002	19.00	19.00	18.91	18.91
2837	NYSE	BCV	Tue, Jul 2, 2002	19.12	19.38	19.05	19.05
2836	NYSE	BCV	Mon, Jul 1, 2002	19.35	19.35	19.00	19.02
2835	NYSE	BCV	Fri, Jun 28, 2002	19.25	19.65	19.25	19.25
2834	NYSE	BCV	Thu, Jun 27, 2002	18.90	19.39	18.85	19.15
2833	NYSE	BCV	Wed, Jun 26, 2002	19.00	19.00	18.70	18.80
2832	NYSE	BCV	Tue, Jun 25, 2002	19.10	19.19	18.80	18.90
2831	NYSE	BCV	Mon, Jun 24, 2002	19.05	19.06	18.95	18.99
2830	NYSE	BCV	Fri, Jun 21, 2002	19.10	19.48	18.90	19.15
2829	NYSE	BCV	Thu, Jun 20, 2002	19.01	19.10	18.96	19.00
2828	NYSE	BCV	Wed, Jun 19, 2002	19.09	19.09	18.95	19.01
2827	NYSE	BCV	Tue, Jun 18, 2002	18.85	19.19	18.75	19.19
2826	NYSE	BCV	Mon, Jun 17, 2002	19.10	19.10	18.67	18.90
2825	NYSE	BCV	Fri, Jun 14, 2002	19.30	19.30	19.20	19.20
2824	NYSE	BCV	Thu, Jun 13, 2002	19.00	19.40	19.00	19.40
2823	NYSE	BCV	Wed, Jun 12, 2002	19.10	19.10	19.10	19.10
2822	NYSE	BCV	Tue, Jun 11, 2002	19.01	19.10	19.00	19.00
2821	NYSE	BCV	Mon, Jun 10, 2002	19.15	19.15	19.04	19.15
2820	NYSE	BCV	Fri, Jun 7, 2002	19.40	19.40	19.25	19.25
2819	NYSE	BCV	Thu, Jun 6, 2002	19.39	19.70	19.39	19.50
2818	NYSE	BCV	Wed, Jun 5, 2002	19.17	19.35	19.17	19.35
2817	NYSE	BCV	Tue, Jun 4, 2002	19.05	19.15	19.05	19.07
2816	NYSE	BCV	Mon, Jun 3, 2002	19.20	19.20	19.20	19.20
2815	NYSE	BCV	Fri, May 31, 2002	19.25	19.25	19.25	19.25
2814	NYSE	BCV	Thu, May 30, 2002	19.40	19.40	19.21	19.30
2813	NYSE	BCV	Wed, May 29, 2002	19.20	19.39	19.20	19.30
2812	NYSE	BCV	Tue, May 28, 2002	19.16	19.21	19.15	19.20
2811	NYSE	BCV	Fri, May 24, 2002	19.19	19.25	19.16	19.23
2810	NYSE	BCV	Thu, May 23, 2002	19.21	19.22	19.15	19.16
2809	NYSE	BCV	Wed, May 22, 2002	19.23	19.25	19.21	19.21
2808	NYSE	BCV	Tue, May 21, 2002	19.20	19.20	19.14	19.15
2807	NYSE	BCV	Mon, May 20, 2002	19.30	19.34	19.11	19.25
2806	NYSE	BCV	Fri, May 17, 2002	19.30	19.30	19.15	19.20
2805	NYSE	BCV	Thu, May 16, 2002	19.20	19.40	19.20	19.40
2804	NYSE	BCV	Wed, May 15, 2002	19.15	19.20	19.12	19.20
2803	NYSE	BCV	Tue, May 14, 2002	19.14	19.14	19.00	19.10
2802	NYSE	BCV	Mon, May 13, 2002	19.00	19.20	19.00	19.20
2801	NYSE	BCV	Fri, May 10, 2002	19.18	19.18	18.96	18.98
2800	NYSE	BCV	Thu, May 9, 2002	19.00	19.12	18.95	19.12
2799	NYSE	BCV	Wed, May 8, 2002	18.90	19.14	18.90	19.10
2798	NYSE	BCV	Tue, May 7, 2002	18.77	18.99	18.76	18.99
2797	NYSE	BCV	Mon, May 6, 2002	18.81	18.95	18.80	18.85
2796	NYSE	BCV	Fri, May 3, 2002	18.70	18.92	18.70	18.92
2795	NYSE	BCV	Thu, May 2, 2002	18.80	18.90	18.80	18.80
2794	NYSE	BCV	Wed, May 1, 2002	18.75	18.85	18.65	18.85
2793	NYSE	BCV	Tue, Apr 30, 2002	18.70	18.83	18.70	18.80
2792	NYSE	BCV	Mon, Apr 29, 2002	18.75	18.90	18.65	18.75
2791	NYSE	BCV	Fri, Apr 26, 2002	18.63	18.80	18.61	18.61
2790	NYSE	BCV	Thu, Apr 25, 2002	18.74	18.74	18.61	18.70
2789	NYSE	BCV	Wed, Apr 24, 2002	18.70	18.75	18.68	18.75
2788	NYSE	BCV	Tue, Apr 23, 2002	18.63	18.65	18.63	18.63
2787	NYSE	BCV	Mon, Apr 22, 2002	18.65	18.65	18.60	18.65
2786	NYSE	BCV	Fri, Apr 19, 2002	18.65	18.70	18.53	18.60
2785	NYSE	BCV	Thu, Apr 18, 2002	18.79	18.79	18.61	18.65
2784	NYSE	BCV	Wed, Apr 17, 2002	18.75	18.85	18.75	18.85
2783	NYSE	BCV	Tue, Apr 16, 2002	18.78	18.79	18.61	18.75
2782	NYSE	BCV	Mon, Apr 15, 2002	18.65	18.80	18.65	18.77
2781	NYSE	BCV	Fri, Apr 12, 2002	18.80	18.80	18.40	18.56
2780	NYSE	BCV	Thu, Apr 11, 2002	18.75	18.85	18.75	18.80
2779	NYSE	BCV	Wed, Apr 10, 2002	18.90	18.90	18.71	18.80
2778	NYSE	BCV	Tue, Apr 9, 2002	19.02	19.10	19.00	19.00
2777	NYSE	BCV	Mon, Apr 8, 2002	19.10	19.14	19.05	19.14
2776	NYSE	BCV	Fri, Apr 5, 2002	19.15	19.15	19.00	19.00
2775	NYSE	BCV	Thu, Apr 4, 2002	19.20	19.25	19.15	19.15
2774	NYSE	BCV	Wed, Apr 3, 2002	19.32	19.40	19.32	19.40
2773	NYSE	BCV	Tue, Apr 2, 2002	19.58	19.58	19.25	19.30
2772	NYSE	BCV	Mon, Apr 1, 2002	19.60	19.61	19.50	19.55
2771	NYSE	BCV	Thu, Mar 28, 2002	19.50	19.84	19.50	19.55
2770	NYSE	BCV	Wed, Mar 27, 2002	19.75	19.75	19.46	19.54
2769	NYSE	BCV	Tue, Mar 26, 2002	19.45	19.75	19.41	19.70
2768	NYSE	BCV	Mon, Mar 25, 2002	19.62	19.62	19.45	19.45
2767	NYSE	BCV	Fri, Mar 22, 2002	19.70	19.70	19.62	19.62
2766	NYSE	BCV	Thu, Mar 21, 2002	19.70	19.71	19.65	19.67
2765	NYSE	BCV	Wed, Mar 20, 2002	19.68	19.83	19.68	19.73
2764	NYSE	BCV	Tue, Mar 19, 2002	19.70	19.76	19.70	19.76
2763	NYSE	BCV	Mon, Mar 18, 2002	19.50	19.85	19.45	19.80
2762	NYSE	BCV	Fri, Mar 15, 2002	19.75	19.79	19.45	19.50
2761	NYSE	BCV	Thu, Mar 14, 2002	19.73	19.73	19.69	19.69
2760	NYSE	BCV	Wed, Mar 13, 2002	19.80	19.80	19.75	19.78
2759	NYSE	BCV	Tue, Mar 12, 2002	19.85	19.85	19.80	19.80
2758	NYSE	BCV	Mon, Mar 11, 2002	19.70	19.90	19.70	19.85
2757	NYSE	BCV	Fri, Mar 8, 2002	20.10	20.15	19.95	19.95
2756	NYSE	BCV	Thu, Mar 7, 2002	19.90	20.00	19.90	20.00
2755	NYSE	BCV	Wed, Mar 6, 2002	19.90	20.04	19.85	19.85
2754	NYSE	BCV	Tue, Mar 5, 2002	20.00	20.10	19.80	19.90
2753	NYSE	BCV	Mon, Mar 4, 2002	19.95	20.00	19.92	20.00
2752	NYSE	BCV	Fri, Mar 1, 2002	19.90	19.95	19.85	19.90
2751	NYSE	BCV	Thu, Feb 28, 2002	19.75	19.80	19.75	19.80
2750	NYSE	BCV	Wed, Feb 27, 2002	19.90	19.99	19.75	19.75
2749	NYSE	BCV	Tue, Feb 26, 2002	20.00	20.00	19.85	19.85
2748	NYSE	BCV	Mon, Feb 25, 2002	20.25	20.25	20.00	20.00
2747	NYSE	BCV	Fri, Feb 22, 2002	20.15	20.30	20.10	20.30
2746	NYSE	BCV	Thu, Feb 21, 2002	20.25	20.35	20.15	20.25
2745	NYSE	BCV	Wed, Feb 20, 2002	20.10	20.24	20.10	20.24
2744	NYSE	BCV	Tue, Feb 19, 2002	20.25	20.30	20.20	20.20
2743	NYSE	BCV	Fri, Feb 15, 2002	20.20	20.20	20.20	20.20
2742	NYSE	BCV	Thu, Feb 14, 2002	20.35	20.58	20.30	20.30
2741	NYSE	BCV	Wed, Feb 13, 2002	20.25	20.30	20.20	20.22
2740	NYSE	BCV	Tue, Feb 12, 2002	20.25	20.30	20.11	20.30
2739	NYSE	BCV	Mon, Feb 11, 2002	20.10	20.25	20.10	20.25
2738	NYSE	BCV	Fri, Feb 8, 2002	20.00	20.10	20.00	20.10
2737	NYSE	BCV	Thu, Feb 7, 2002	20.14	20.14	20.05	20.05
2736	NYSE	BCV	Wed, Feb 6, 2002	19.95	20.15	19.95	20.14
2735	NYSE	BCV	Tue, Feb 5, 2002	20.05	20.05	19.95	19.96
2734	NYSE	BCV	Mon, Feb 4, 2002	20.10	20.10	19.95	19.95
2733	NYSE	BCV	Fri, Feb 1, 2002	20.00	20.00	20.00	20.00
2732	NYSE	BCV	Thu, Jan 31, 2002	19.97	20.00	19.90	20.00
2731	NYSE	BCV	Wed, Jan 30, 2002	19.95	19.95	19.85	19.94
2730	NYSE	BCV	Tue, Jan 29, 2002	19.85	19.90	19.75	19.88
2729	NYSE	BCV	Mon, Jan 28, 2002	19.75	19.90	19.65	19.80
2728	NYSE	BCV	Fri, Jan 25, 2002	19.93	20.05	19.70	19.70
2727	NYSE	BCV	Thu, Jan 24, 2002	20.05	20.05	19.93	19.95
2726	NYSE	BCV	Wed, Jan 23, 2002	20.05	20.05	19.75	19.95
2725	NYSE	BCV	Tue, Jan 22, 2002	20.30	20.30	19.91	19.91
2724	NYSE	BCV	Fri, Jan 18, 2002	20.62	20.62	20.35	20.35
2723	NYSE	BCV	Thu, Jan 17, 2002	20.60	20.70	20.55	20.65
2722	NYSE	BCV	Wed, Jan 16, 2002	20.65	20.75	20.50	20.61
2721	NYSE	BCV	Tue, Jan 15, 2002	20.40	20.75	20.40	20.60
2720	NYSE	BCV	Mon, Jan 14, 2002	20.65	20.65	20.50	20.50
2719	NYSE	BCV	Fri, Jan 11, 2002	20.89	20.90	20.75	20.75
2718	NYSE	BCV	Thu, Jan 10, 2002	20.70	20.85	20.70	20.80
2717	NYSE	BCV	Wed, Jan 9, 2002	20.75	20.75	20.60	20.60
2716	NYSE	BCV	Tue, Jan 8, 2002	20.56	20.90	20.56	20.65
2715	NYSE	BCV	Mon, Jan 7, 2002	20.45	20.50	20.36	20.50
2714	NYSE	BCV	Fri, Jan 4, 2002	20.35	20.40	20.35	20.36
2713	NYSE	BCV	Thu, Jan 3, 2002	20.19	20.35	20.15	20.35
2712	NYSE	BCV	Wed, Jan 2, 2002	20.10	20.30	20.10	20.20
2711	NYSE	BCV	Mon, Dec 31, 2001	19.96	20.20	19.96	20.20
2710	NYSE	BCV	Fri, Dec 28, 2001	19.95	19.96	19.95	19.96
2709	NYSE	BCV	Thu, Dec 27, 2001	20.00	20.00	19.90	19.90
2708	NYSE	BCV	Wed, Dec 26, 2001	19.90	20.00	19.90	20.00
2707	NYSE	BCV	Mon, Dec 24, 2001	19.90	19.91	19.90	19.90
2706	NYSE	BCV	Fri, Dec 21, 2001	20.10	20.18	19.90	19.90
2705	NYSE	BCV	Thu, Dec 20, 2001	20.05	20.05	20.05	20.05
2704	NYSE	BCV	Wed, Dec 19, 2001	19.94	20.00	19.85	19.95
2703	NYSE	BCV	Tue, Dec 18, 2001	19.93	19.94	19.75	19.81
2702	NYSE	BCV	Mon, Dec 17, 2001	19.81	19.90	19.70	19.90
2701	NYSE	BCV	Fri, Dec 14, 2001	19.90	19.90	19.70	19.70
2700	NYSE	BCV	Thu, Dec 13, 2001	20.15	20.15	20.00	20.00
2699	NYSE	BCV	Wed, Dec 12, 2001	20.15	20.19	20.10	20.19
2698	NYSE	BCV	Tue, Dec 11, 2001	19.65	20.10	19.55	20.10
2697	NYSE	BCV	Mon, Dec 10, 2001	20.00	20.00	19.40	19.40
2696	NYSE	BCV	Fri, Dec 7, 2001	20.14	20.20	20.00	20.10
2695	NYSE	BCV	Thu, Dec 6, 2001	20.00	20.14	19.90	20.14
2694	NYSE	BCV	Wed, Dec 5, 2001	20.05	20.10	19.95	20.00
2693	NYSE	BCV	Tue, Dec 4, 2001	19.90	20.00	19.90	20.00
2692	NYSE	BCV	Mon, Dec 3, 2001	20.25	20.25	19.95	19.95
2691	NYSE	BCV	Fri, Nov 30, 2001	19.90	20.25	19.90	20.25
2690	NYSE	BCV	Thu, Nov 29, 2001	19.85	19.90	19.70	19.90
2689	NYSE	BCV	Wed, Nov 28, 2001	19.90	20.00	19.80	19.90
2688	NYSE	BCV	Tue, Nov 27, 2001	19.44	19.85	19.44	19.80
2687	NYSE	BCV	Mon, Nov 26, 2001	19.30	20.04	19.30	19.92
2686	NYSE	BCV	Fri, Nov 23, 2001	19.30	19.40	19.25	19.40
2685	NYSE	BCV	Wed, Nov 21, 2001	19.39	19.39	19.23	19.25
2684	NYSE	BCV	Tue, Nov 20, 2001	19.44	19.45	19.24	19.24
2683	NYSE	BCV	Mon, Nov 19, 2001	19.45	19.45	19.35	19.35
2682	NYSE	BCV	Fri, Nov 16, 2001	19.29	19.50	19.25	19.35
2681	NYSE	BCV	Thu, Nov 15, 2001	19.44	19.50	19.30	19.30
2680	NYSE	BCV	Wed, Nov 14, 2001	19.48	19.48	19.30	19.48
2679	NYSE	BCV	Tue, Nov 13, 2001	19.25	19.50	19.25	19.49
2678	NYSE	BCV	Mon, Nov 12, 2001	19.15	19.20	19.00	19.20
2677	NYSE	BCV	Fri, Nov 9, 2001	19.29	19.30	19.15	19.25
2676	NYSE	BCV	Thu, Nov 8, 2001	19.47	19.47	19.10	19.20
2675	NYSE	BCV	Wed, Nov 7, 2001	19.36	19.50	19.36	19.40
2674	NYSE	BCV	Tue, Nov 6, 2001	19.20	19.43	19.15	19.43
2673	NYSE	BCV	Mon, Nov 5, 2001	19.05	19.25	19.05	19.10
2672	NYSE	BCV	Fri, Nov 2, 2001	18.80	19.00	18.80	18.95
2671	NYSE	BCV	Thu, Nov 1, 2001	18.76	18.90	18.70	18.75
2670	NYSE	BCV	Wed, Oct 31, 2001	18.75	18.90	18.75	18.75
2669	NYSE	BCV	Tue, Oct 30, 2001	18.90	18.95	18.53	18.70
2668	NYSE	BCV	Mon, Oct 29, 2001	18.91	19.00	18.76	18.90
2667	NYSE	BCV	Fri, Oct 26, 2001	19.00	19.00	18.85	18.93
2666	NYSE	BCV	Thu, Oct 25, 2001	19.10	19.10	18.77	19.10
2665	NYSE	BCV	Wed, Oct 24, 2001	19.22	19.22	19.00	19.10
2664	NYSE	BCV	Tue, Oct 23, 2001	19.35	19.50	19.20	19.20
2663	NYSE	BCV	Mon, Oct 22, 2001	19.40	19.40	19.21	19.23
2662	NYSE	BCV	Fri, Oct 19, 2001	19.40	19.40	19.35	19.35
2661	NYSE	BCV	Thu, Oct 18, 2001	19.60	19.70	19.36	19.36
2660	NYSE	BCV	Wed, Oct 17, 2001	19.72	19.72	19.60	19.61
2659	NYSE	BCV	Tue, Oct 16, 2001	19.96	19.96	19.61	19.66
2658	NYSE	BCV	Mon, Oct 15, 2001	20.00	20.20	19.95	20.00
2657	NYSE	BCV	Fri, Oct 12, 2001	20.05	20.05	19.91	19.95
2656	NYSE	BCV	Thu, Oct 11, 2001	19.62	20.15	19.62	20.15
2655	NYSE	BCV	Wed, Oct 10, 2001	19.75	19.75	19.69	19.75
2654	NYSE	BCV	Tue, Oct 9, 2001	19.40	20.00	19.35	19.74
2653	NYSE	BCV	Mon, Oct 8, 2001	19.80	19.80	19.50	19.50
2652	NYSE	BCV	Fri, Oct 5, 2001	19.52	19.85	19.50	19.85
2651	NYSE	BCV	Thu, Oct 4, 2001	19.60	19.60	19.51	19.51
2650	NYSE	BCV	Wed, Oct 3, 2001	19.50	19.60	19.40	19.60
2649	NYSE	BCV	Tue, Oct 2, 2001	19.40	19.50	19.35	19.50
2648	NYSE	BCV	Mon, Oct 1, 2001	19.60	19.60	19.15	19.45
2647	NYSE	BCV	Fri, Sep 28, 2001	19.15	19.50	19.15	19.50
2646	NYSE	BCV	Thu, Sep 27, 2001	18.95	19.10	18.87	18.93
2645	NYSE	BCV	Wed, Sep 26, 2001	19.00	19.04	18.70	18.95
2644	NYSE	BCV	Tue, Sep 25, 2001	19.20	19.20	18.90	19.00
2643	NYSE	BCV	Mon, Sep 24, 2001	19.25	19.40	19.25	19.31
2642	NYSE	BCV	Fri, Sep 21, 2001	19.60	19.60	19.10	19.20
2641	NYSE	BCV	Thu, Sep 20, 2001	20.09	20.14	19.85	19.85
2640	NYSE	BCV	Wed, Sep 19, 2001	20.60	20.69	20.01	20.01
2639	NYSE	BCV	Tue, Sep 18, 2001	20.65	20.65	20.49	20.55
2638	NYSE	BCV	Mon, Sep 17, 2001	21.20	21.40	20.50	20.55
2637	NYSE	BCV	Mon, Sep 10, 2001	21.80	21.80	21.36	21.36
2636	NYSE	BCV	Fri, Sep 7, 2001	21.85	21.85	21.70	21.75
2635	NYSE	BCV	Thu, Sep 6, 2001	21.91	21.91	21.90	21.90
2634	NYSE	BCV	Wed, Sep 5, 2001	21.80	21.90	21.70	21.90
2633	NYSE	BCV	Tue, Sep 4, 2001	21.90	22.08	21.85	21.85
2632	NYSE	BCV	Fri, Aug 31, 2001	22.10	22.10	22.00	22.04
2631	NYSE	BCV	Thu, Aug 30, 2001	22.25	22.25	22.20	22.20
2630	NYSE	BCV	Wed, Aug 29, 2001	22.55	22.55	22.35	22.35
2629	NYSE	BCV	Tue, Aug 28, 2001	22.10	22.65	22.10	22.34
2628	NYSE	BCV	Mon, Aug 27, 2001	21.69	22.25	21.69	22.10
2627	NYSE	BCV	Fri, Aug 24, 2001	21.20	21.65	21.20	21.46
2626	NYSE	BCV	Thu, Aug 23, 2001	21.24	21.25	21.05	21.08
2625	NYSE	BCV	Wed, Aug 22, 2001	21.20	21.20	21.05	21.05
2624	NYSE	BCV	Tue, Aug 21, 2001	21.25	21.35	21.20	21.20
2623	NYSE	BCV	Mon, Aug 20, 2001	21.05	21.10	21.05	21.05
2622	NYSE	BCV	Fri, Aug 17, 2001	21.15	21.15	21.00	21.14
2621	NYSE	BCV	Thu, Aug 16, 2001	21.30	21.40	21.20	21.30
2620	NYSE	BCV	Wed, Aug 15, 2001	21.29	21.30	21.25	21.25
2619	NYSE	BCV	Tue, Aug 14, 2001	20.98	21.30	20.98	21.29
2618	NYSE	BCV	Mon, Aug 13, 2001	21.05	21.05	20.91	20.95
2617	NYSE	BCV	Fri, Aug 10, 2001	21.15	21.25	21.00	21.09
2616	NYSE	BCV	Thu, Aug 9, 2001	21.25	21.25	21.15	21.23
2615	NYSE	BCV	Wed, Aug 8, 2001	21.45	21.45	21.25	21.30
2614	NYSE	BCV	Tue, Aug 7, 2001	21.26	21.39	21.26	21.39
2613	NYSE	BCV	Mon, Aug 6, 2001	21.25	21.25	21.25	21.25
2612	NYSE	BCV	Fri, Aug 3, 2001	21.10	21.24	21.05	21.19
2611	NYSE	BCV	Thu, Aug 2, 2001	21.15	21.25	21.15	21.25
2610	NYSE	BCV	Wed, Aug 1, 2001	20.85	21.25	20.85	21.15
2609	NYSE	BCV	Tue, Jul 31, 2001	20.85	20.85	20.75	20.85
2608	NYSE	BCV	Mon, Jul 30, 2001	20.80	20.80	20.80	20.80
2607	NYSE	BCV	Fri, Jul 27, 2001	20.65	20.75	20.65	20.75
2606	NYSE	BCV	Thu, Jul 26, 2001	20.62	20.62	20.50	20.60
2605	NYSE	BCV	Wed, Jul 25, 2001	20.67	20.75	20.65	20.65
2604	NYSE	BCV	Tue, Jul 24, 2001	20.60	20.70	20.60	20.65
2603	NYSE	BCV	Mon, Jul 23, 2001	21.00	21.00	20.35	20.50
2602	NYSE	BCV	Fri, Jul 20, 2001	20.90	21.15	20.90	21.00
2601	NYSE	BCV	Thu, Jul 19, 2001	20.90	21.00	20.60	20.95
2600	NYSE	BCV	Wed, Jul 18, 2001	20.60	20.80	20.50	20.75
2599	NYSE	BCV	Tue, Jul 17, 2001	20.90	21.00	20.65	20.65
2598	NYSE	BCV	Mon, Jul 16, 2001	21.00	21.00	20.81	20.81
2597	NYSE	BCV	Fri, Jul 13, 2001	20.90	21.00	20.90	21.00
2596	NYSE	BCV	Thu, Jul 12, 2001	20.95	21.00	20.90	20.90
2595	NYSE	BCV	Wed, Jul 11, 2001	20.95	20.95	20.85	20.95
2594	NYSE	BCV	Tue, Jul 10, 2001	21.06	21.06	20.80	20.90
2593	NYSE	BCV	Mon, Jul 9, 2001	25.00	25.00	21.00	21.15
2592	NYSE	BCV	Fri, Jul 6, 2001	21.37	21.37	21.20	21.25
2591	NYSE	BCV	Thu, Jul 5, 2001	21.30	21.35	21.30	21.35
2590	NYSE	BCV	Tue, Jul 3, 2001	21.35	21.37	21.25	21.37
2589	NYSE	BCV	Mon, Jul 2, 2001	21.30	21.30	21.30	21.30
2588	NYSE	BCV	Fri, Jun 29, 2001	20.94	21.25	20.94	21.25
2587	NYSE	BCV	Thu, Jun 28, 2001	20.78	20.84	20.78	20.84
2586	NYSE	BCV	Wed, Jun 27, 2001	20.68	20.80	20.68	20.80
2585	NYSE	BCV	Tue, Jun 26, 2001	20.65	20.65	20.65	20.65
2584	NYSE	BCV	Mon, Jun 25, 2001	20.60	20.85	20.60	20.70
2583	NYSE	BCV	Fri, Jun 22, 2001	20.40	20.55	20.40	20.55
2582	NYSE	BCV	Thu, Jun 21, 2001	20.50	20.53	20.50	20.53
2581	NYSE	BCV	Wed, Jun 20, 2001	20.61	20.65	20.40	20.40
2580	NYSE	BCV	Tue, Jun 19, 2001	20.90	20.90	20.62	20.62
2579	NYSE	BCV	Mon, Jun 18, 2001	21.05	21.15	21.00	21.00
2578	NYSE	BCV	Fri, Jun 15, 2001	21.00	21.00	21.00	21.00
2577	NYSE	BCV	Thu, Jun 14, 2001	20.95	21.05	20.95	21.05
2576	NYSE	BCV	Wed, Jun 13, 2001	20.95	20.95	20.85	20.85
2575	NYSE	BCV	Tue, Jun 12, 2001	20.90	20.90	20.80	20.90
2574	NYSE	BCV	Mon, Jun 11, 2001	21.20	21.20	21.20	21.20
2573	NYSE	BCV	Fri, Jun 8, 2001	21.25	21.25	21.17	21.20
2572	NYSE	BCV	Thu, Jun 7, 2001	21.10	21.22	21.10	21.22
2571	NYSE	BCV	Wed, Jun 6, 2001	21.24	21.25	21.24	21.25
2570	NYSE	BCV	Tue, Jun 5, 2001	21.20	21.24	21.05	21.24
2569	NYSE	BCV	Mon, Jun 4, 2001	21.00	21.20	21.00	21.05
2568	NYSE	BCV	Fri, Jun 1, 2001	21.00	21.00	20.95	21.00
2567	NYSE	BCV	Thu, May 31, 2001	21.00	21.00	20.97	21.00
2566	NYSE	BCV	Wed, May 30, 2001	20.99	21.00	20.99	21.00
2565	NYSE	BCV	Tue, May 29, 2001	20.80	20.95	20.80	20.95
2564	NYSE	BCV	Fri, May 25, 2001	20.95	20.99	20.70	20.70
2563	NYSE	BCV	Thu, May 24, 2001	20.99	20.99	20.90	20.90
2562	NYSE	BCV	Wed, May 23, 2001	21.00	21.00	20.90	20.90
2561	NYSE	BCV	Tue, May 22, 2001	21.00	21.00	20.90	20.93
2560	NYSE	BCV	Mon, May 21, 2001	21.00	21.00	20.94	20.99
2559	NYSE	BCV	Fri, May 18, 2001	21.32	21.32	21.21	21.21
2558	NYSE	BCV	Thu, May 17, 2001	21.40	21.40	21.30	21.32
2557	NYSE	BCV	Wed, May 16, 2001	21.35	21.50	21.35	21.35
2556	NYSE	BCV	Tue, May 15, 2001	21.30	21.65	21.30	21.55
2555	NYSE	BCV	Mon, May 14, 2001	21.15	21.35	20.95	21.20
2554	NYSE	BCV	Fri, May 11, 2001	21.01	21.15	21.01	21.01
2553	NYSE	BCV	Thu, May 10, 2001	21.00	21.10	21.00	21.10
2552	NYSE	BCV	Wed, May 9, 2001	21.00	21.05	20.85	20.90
2551	NYSE	BCV	Tue, May 8, 2001	20.60	21.00	20.60	21.00
2550	NYSE	BCV	Mon, May 7, 2001	20.50	20.70	20.50	20.70
2549	NYSE	BCV	Fri, May 4, 2001	20.68	20.68	20.63	20.65
2548	NYSE	BCV	Thu, May 3, 2001	20.60	20.75	20.60	20.75
2547	NYSE	BCV	Wed, May 2, 2001	20.63	20.95	20.63	20.70
2546	NYSE	BCV	Tue, May 1, 2001	20.50	20.60	20.45	20.60
2545	NYSE	BCV	Mon, Apr 30, 2001	20.60	20.60	20.45	20.45
2544	NYSE	BCV	Fri, Apr 27, 2001	20.40	20.60	20.40	20.50
2543	NYSE	BCV	Thu, Apr 26, 2001	20.45	20.60	20.45	20.60
2542	NYSE	BCV	Wed, Apr 25, 2001	20.45	20.45	20.20	20.20
2541	NYSE	BCV	Tue, Apr 24, 2001	20.50	20.55	20.35	20.55
2540	NYSE	BCV	Mon, Apr 23, 2001	20.48	20.50	20.48	20.50
2539	NYSE	BCV	Fri, Apr 20, 2001	19.90	20.50	19.90	20.50
2538	NYSE	BCV	Thu, Apr 19, 2001	19.65	19.80	19.45	19.80
2537	NYSE	BCV	Wed, Apr 18, 2001	19.15	19.75	19.15	19.60
2536	NYSE	BCV	Tue, Apr 17, 2001	19.30	19.30	19.00	19.10
2535	NYSE	BCV	Mon, Apr 16, 2001	19.30	19.55	19.30	19.40
2534	NYSE	BCV	Thu, Apr 12, 2001	19.30	19.35	19.30	19.35
2533	NYSE	BCV	Wed, Apr 11, 2001	19.25	19.35	19.20	19.25
2532	NYSE	BCV	Tue, Apr 10, 2001	19.36	19.46	19.25	19.25
2531	NYSE	BCV	Mon, Apr 9, 2001	19.25	19.30	19.15	19.30
2530	NYSE	BCV	Fri, Apr 6, 2001	19.50	19.50	19.30	19.30
2529	NYSE	BCV	Thu, Apr 5, 2001	19.76	19.76	19.40	19.60
2528	NYSE	BCV	Wed, Apr 4, 2001	20.00	20.15	19.75	19.80
2527	NYSE	BCV	Tue, Apr 3, 2001	20.50	20.50	20.10	20.10
2526	NYSE	BCV	Mon, Apr 2, 2001	21.00	21.00	20.60	20.60
2525	NYSE	BCV	Fri, Mar 30, 2001	20.15	21.15	20.15	21.05
2524	NYSE	BCV	Thu, Mar 29, 2001	20.10	20.10	19.85	20.10
2523	NYSE	BCV	Wed, Mar 28, 2001	20.15	20.20	19.90	20.00
2522	NYSE	BCV	Tue, Mar 27, 2001	20.20	20.20	20.00	20.20
2521	NYSE	BCV	Mon, Mar 26, 2001	21.10	21.10	20.10	20.10
2520	NYSE	BCV	Fri, Mar 23, 2001	21.15	21.20	21.05	21.05
2519	NYSE	BCV	Thu, Mar 22, 2001	21.24	21.24	20.90	21.00
2518	NYSE	BCV	Wed, Mar 21, 2001	21.24	21.34	21.24	21.30
2517	NYSE	BCV	Tue, Mar 20, 2001	21.20	21.25	21.17	21.25
2516	NYSE	BCV	Mon, Mar 19, 2001	21.00	21.20	21.00	21.15
2515	NYSE	BCV	Thu, Mar 15, 2001	20.60	21.00	20.60	20.95
2514	NYSE	BCV	Wed, Mar 14, 2001	20.70	20.80	20.51	20.64
2513	NYSE	BCV	Tue, Mar 13, 2001	21.10	21.39	20.80	20.80
2512	NYSE	BCV	Mon, Mar 12, 2001	21.20	21.35	21.20	21.20
2511	NYSE	BCV	Fri, Mar 9, 2001	21.12	21.35	21.12	21.30
2510	NYSE	BCV	Thu, Mar 8, 2001	21.20	21.24	21.10	21.24
2509	NYSE	BCV	Wed, Mar 7, 2001	21.00	21.15	21.00	21.15
2508	NYSE	BCV	Tue, Mar 6, 2001	20.59	21.00	20.50	21.00
2507	NYSE	BCV	Mon, Mar 5, 2001	20.65	20.75	20.60	20.60
2506	NYSE	BCV	Fri, Mar 2, 2001	20.85	20.85	20.65	20.65
2505	NYSE	BCV	Thu, Mar 1, 2001	20.95	20.95	20.95	20.95
2504	NYSE	BCV	Wed, Feb 28, 2001	21.15	21.15	20.90	21.00
2503	NYSE	BCV	Tue, Feb 27, 2001	21.10	21.20	20.90	21.15
2502	NYSE	BCV	Mon, Feb 26, 2001	21.19	21.19	20.95	20.95
2501	NYSE	BCV	Fri, Feb 23, 2001	21.15	21.15	21.10	21.10
2500	NYSE	BCV	Thu, Feb 22, 2001	21.47	21.48	21.10	21.20
2499	NYSE	BCV	Wed, Feb 21, 2001	21.15	21.40	21.00	21.30
2498	NYSE	BCV	Tue, Feb 20, 2001	20.95	21.15	20.90	21.10
2497	NYSE	BCV	Fri, Feb 16, 2001	20.95	21.05	20.77	21.05
2496	NYSE	BCV	Thu, Feb 15, 2001	21.00	21.25	20.75	20.80
2495	NYSE	BCV	Wed, Feb 14, 2001	21.55	21.70	21.00	21.00
2494	NYSE	BCV	Tue, Feb 13, 2001	21.45	21.60	21.45	21.55
2493	NYSE	BCV	Mon, Feb 12, 2001	21.66	21.89	21.65	21.65
2492	NYSE	BCV	Fri, Feb 9, 2001	21.95	21.95	21.60	21.65
2491	NYSE	BCV	Thu, Feb 8, 2001	21.99	21.99	21.95	21.96
2490	NYSE	BCV	Wed, Feb 7, 2001	21.60	21.99	21.60	21.99
2489	NYSE	BCV	Tue, Feb 6, 2001	21.30	21.60	21.30	21.60
2488	NYSE	BCV	Mon, Feb 5, 2001	21.20	21.40	21.15	21.40
2487	NYSE	BCV	Fri, Feb 2, 2001	21.45	21.60	21.30	21.30
2486	NYSE	BCV	Thu, Feb 1, 2001	21.25	21.25	21.25	21.25
2485	NYSE	BCV	Wed, Jan 31, 2001	21.25	21.25	21.00	21.24
2484	NYSE	BCV	Tue, Jan 30, 2001	21.15	21.50	21.10	21.24
2483	NYSE	BCV	Mon, Jan 29, 2001	20.85	21.00	20.85	20.90
2482	NYSE	BCV	Fri, Jan 26, 2001	20.63	20.75	20.50	20.75
2481	NYSE	BCV	Thu, Jan 25, 2001	20.19	20.75	20.19	20.75
2480	NYSE	BCV	Wed, Jan 24, 2001	20.00	20.50	19.94	20.38
2479	NYSE	BCV	Tue, Jan 23, 2001	20.25	20.25	19.94	20.00
2478	NYSE	BCV	Mon, Jan 22, 2001	19.88	20.38	19.88	20.25
2477	NYSE	BCV	Fri, Jan 19, 2001	19.94	20.00	19.94	20.00
2476	NYSE	BCV	Thu, Jan 18, 2001	19.94	19.94	19.88	19.94
2475	NYSE	BCV	Wed, Jan 17, 2001	20.00	20.00	19.88	19.94
2474	NYSE	BCV	Tue, Jan 16, 2001	19.69	20.13	19.63	20.00
2473	NYSE	BCV	Fri, Jan 12, 2001	19.50	19.50	19.44	19.44
2472	NYSE	BCV	Thu, Jan 11, 2001	19.38	19.63	19.38	19.50
2471	NYSE	BCV	Wed, Jan 10, 2001	19.13	19.50	19.06	19.31
2470	NYSE	BCV	Tue, Jan 9, 2001	19.44	19.44	19.00	19.25
2469	NYSE	BCV	Mon, Jan 8, 2001	19.38	19.50	19.13	19.44
2468	NYSE	BCV	Fri, Jan 5, 2001	19.31	19.44	19.06	19.25
2467	NYSE	BCV	Thu, Jan 4, 2001	19.25	19.50	19.00	19.06
2466	NYSE	BCV	Wed, Jan 3, 2001	18.75	19.25	18.69	19.25
2465	NYSE	BCV	Tue, Jan 2, 2001	19.06	19.06	18.75	18.75
2464	NYSE	BCV	Fri, Dec 29, 2000	18.81	19.06	18.81	19.06
2463	NYSE	BCV	Thu, Dec 28, 2000	19.00	19.00	18.63	18.75
2462	NYSE	BCV	Wed, Dec 27, 2000	18.69	18.88	18.69	18.88
2461	NYSE	BCV	Tue, Dec 26, 2000	18.69	18.94	18.69	18.69
2460	NYSE	BCV	Fri, Dec 22, 2000	18.75	18.88	18.63	18.69
2459	NYSE	BCV	Thu, Dec 21, 2000	18.56	18.81	18.56	18.63
2458	NYSE	BCV	Wed, Dec 20, 2000	19.25	19.25	18.69	18.94
2457	NYSE	BCV	Tue, Dec 19, 2000	18.88	19.50	18.88	19.38
2456	NYSE	BCV	Mon, Dec 18, 2000	19.00	19.00	18.81	19.00
2455	NYSE	BCV	Fri, Dec 15, 2000	19.06	19.06	18.75	18.75
2454	NYSE	BCV	Thu, Dec 14, 2000	18.81	19.13	18.81	19.06
2453	NYSE	BCV	Wed, Dec 13, 2000	18.88	18.88	18.69	18.88
2452	NYSE	BCV	Tue, Dec 12, 2000	18.94	18.94	18.63	18.81
2451	NYSE	BCV	Mon, Dec 11, 2000	18.81	18.94	18.50	18.94
2450	NYSE	BCV	Fri, Dec 8, 2000	18.63	18.88	18.63	18.88
2449	NYSE	BCV	Thu, Dec 7, 2000	18.75	18.94	18.50	18.75
2448	NYSE	BCV	Wed, Dec 6, 2000	18.75	18.88	18.63	18.63
2447	NYSE	BCV	Tue, Dec 5, 2000	18.50	18.63	18.50	18.63
2446	NYSE	BCV	Mon, Dec 4, 2000	18.44	18.56	18.38	18.38
2445	NYSE	BCV	Fri, Dec 1, 2000	18.88	18.88	18.31	18.31
2444	NYSE	BCV	Thu, Nov 30, 2000	18.94	18.94	18.94	18.94
2443	NYSE	BCV	Wed, Nov 29, 2000	19.00	19.00	18.94	18.94
2442	NYSE	BCV	Tue, Nov 28, 2000	19.38	19.38	19.00	19.00
2441	NYSE	BCV	Mon, Nov 27, 2000	19.31	19.63	19.25	19.25
2440	NYSE	BCV	Fri, Nov 24, 2000	18.94	19.25	18.94	19.19
2439	NYSE	BCV	Wed, Nov 22, 2000	19.38	19.38	19.00	19.00
2438	NYSE	BCV	Tue, Nov 21, 2000	19.31	19.44	19.19	19.31
2437	NYSE	BCV	Mon, Nov 20, 2000	19.69	19.69	19.00	19.19
2436	NYSE	BCV	Fri, Nov 17, 2000	23.06	23.38	23.00	23.38
2435	NYSE	BCV	Thu, Nov 16, 2000	23.00	23.25	23.00	23.19
2434	NYSE	BCV	Wed, Nov 15, 2000	22.88	22.94	22.75	22.94
2433	NYSE	BCV	Tue, Nov 14, 2000	22.69	22.81	22.56	22.75
2432	NYSE	BCV	Mon, Nov 13, 2000	22.63	22.75	22.50	22.63
2431	NYSE	BCV	Fri, Nov 10, 2000	22.88	22.88	22.63	22.69
2430	NYSE	BCV	Thu, Nov 9, 2000	23.13	23.13	23.00	23.00
2429	NYSE	BCV	Wed, Nov 8, 2000	23.06	23.13	23.00	23.13
2428	NYSE	BCV	Tue, Nov 7, 2000	23.00	23.19	23.00	23.19
2427	NYSE	BCV	Mon, Nov 6, 2000	22.81	23.00	22.81	22.81
2426	NYSE	BCV	Fri, Nov 3, 2000	22.75	22.88	22.75	22.88
2425	NYSE	BCV	Thu, Nov 2, 2000	22.69	22.88	22.63	22.88
2424	NYSE	BCV	Wed, Nov 1, 2000	22.63	22.75	22.63	22.69
2423	NYSE	BCV	Tue, Oct 31, 2000	22.50	22.88	22.50	22.63
2422	NYSE	BCV	Mon, Oct 30, 2000	22.50	22.56	22.50	22.50
2421	NYSE	BCV	Fri, Oct 27, 2000	22.63	22.63	22.50	22.56
2420	NYSE	BCV	Thu, Oct 26, 2000	22.88	22.88	22.56	22.56
2419	NYSE	BCV	Wed, Oct 25, 2000	22.88	22.94	22.63	22.63
2418	NYSE	BCV	Tue, Oct 24, 2000	22.13	22.75	22.13	22.75
2417	NYSE	BCV	Mon, Oct 23, 2000	22.38	22.44	22.13	22.25
2416	NYSE	BCV	Fri, Oct 20, 2000	22.06	22.44	22.06	22.25
2415	NYSE	BCV	Thu, Oct 19, 2000	22.06	22.06	22.06	22.06
2414	NYSE	BCV	Wed, Oct 18, 2000	21.69	21.88	21.69	21.88
2413	NYSE	BCV	Tue, Oct 17, 2000	22.00	22.13	22.00	22.06
2412	NYSE	BCV	Mon, Oct 16, 2000	21.81	22.00	21.44	22.00
2411	NYSE	BCV	Fri, Oct 13, 2000	22.13	22.25	21.75	21.75
2410	NYSE	BCV	Thu, Oct 12, 2000	22.38	22.38	21.88	22.13
2409	NYSE	BCV	Wed, Oct 11, 2000	22.63	22.63	22.50	22.50
2408	NYSE	BCV	Tue, Oct 10, 2000	22.75	22.75	22.75	22.75
2407	NYSE	BCV	Mon, Oct 9, 2000	22.88	22.88	22.75	22.75
2406	NYSE	BCV	Thu, Oct 5, 2000	23.25	23.25	23.00	23.00
2405	NYSE	BCV	Wed, Oct 4, 2000	23.44	23.44	23.44	23.44
2404	NYSE	BCV	Tue, Oct 3, 2000	23.50	23.50	23.25	23.38
2403	NYSE	BCV	Mon, Oct 2, 2000	23.63	23.63	23.63	23.63
2402	NYSE	BCV	Fri, Sep 29, 2000	23.63	23.75	23.38	23.75
2401	NYSE	BCV	Thu, Sep 28, 2000	23.56	23.56	23.56	23.56
2400	NYSE	BCV	Wed, Sep 27, 2000	23.38	23.63	23.38	23.44
2399	NYSE	BCV	Tue, Sep 26, 2000	23.44	23.56	23.44	23.56
2398	NYSE	BCV	Mon, Sep 25, 2000	23.69	23.69	23.44	23.63
2397	NYSE	BCV	Fri, Sep 22, 2000	23.75	23.75	23.50	23.69
2396	NYSE	BCV	Thu, Sep 21, 2000	23.88	23.88	23.75	23.75
2395	NYSE	BCV	Wed, Sep 20, 2000	24.00	24.00	23.88	23.88
2394	NYSE	BCV	Tue, Sep 19, 2000	24.00	24.13	24.00	24.13
2393	NYSE	BCV	Mon, Sep 18, 2000	24.06	24.06	24.00	24.00
2392	NYSE	BCV	Fri, Sep 15, 2000	24.38	24.38	24.13	24.19
2391	NYSE	BCV	Thu, Sep 14, 2000	24.19	24.19	24.06	24.13
2390	NYSE	BCV	Wed, Sep 13, 2000	24.19	24.19	24.19	24.19
2389	NYSE	BCV	Mon, Sep 11, 2000	24.31	24.44	24.25	24.44
2388	NYSE	BCV	Fri, Sep 8, 2000	24.50	24.50	24.38	24.44
2387	NYSE	BCV	Thu, Sep 7, 2000	24.63	24.63	24.38	24.50
2386	NYSE	BCV	Wed, Sep 6, 2000	24.00	24.63	24.00	24.38
2385	NYSE	BCV	Tue, Sep 5, 2000	24.13	24.25	24.06	24.06
2384	NYSE	BCV	Fri, Sep 1, 2000	23.69	24.19	23.69	24.13
2383	NYSE	BCV	Thu, Aug 31, 2000	23.50	23.88	23.50	23.69
2382	NYSE	BCV	Wed, Aug 30, 2000	24.00	24.00	23.75	23.88
2381	NYSE	BCV	Tue, Aug 29, 2000	23.88	23.88	23.63	23.88
2380	NYSE	BCV	Mon, Aug 28, 2000	23.75	23.88	23.75	23.75
2379	NYSE	BCV	Fri, Aug 25, 2000	23.75	23.75	23.50	23.63
2378	NYSE	BCV	Thu, Aug 24, 2000	23.63	23.88	23.63	23.75
2377	NYSE	BCV	Wed, Aug 23, 2000	23.25	23.50	23.25	23.50
2376	NYSE	BCV	Tue, Aug 22, 2000	23.00	23.25	23.00	23.13
2375	NYSE	BCV	Mon, Aug 21, 2000	23.25	23.25	23.25	23.25
2374	NYSE	BCV	Fri, Aug 18, 2000	23.13	23.13	23.13	23.13
2373	NYSE	BCV	Thu, Aug 17, 2000	22.88	23.00	22.88	23.00
2372	NYSE	BCV	Wed, Aug 16, 2000	22.81	22.88	22.81	22.88
2371	NYSE	BCV	Tue, Aug 15, 2000	23.25	23.25	22.88	22.88
2370	NYSE	BCV	Mon, Aug 14, 2000	23.19	23.19	23.13	23.13
2369	NYSE	BCV	Fri, Aug 11, 2000	22.94	23.06	22.94	23.06
2368	NYSE	BCV	Thu, Aug 10, 2000	22.75	23.00	22.75	23.00
2367	NYSE	BCV	Wed, Aug 9, 2000	22.50	22.81	22.50	22.81
2366	NYSE	BCV	Tue, Aug 8, 2000	22.50	22.63	22.50	22.63
2365	NYSE	BCV	Mon, Aug 7, 2000	22.63	22.63	22.50	22.63
2364	NYSE	BCV	Fri, Aug 4, 2000	22.69	22.69	22.56	22.56
2363	NYSE	BCV	Wed, Aug 2, 2000	22.69	22.69	22.69	22.69
2362	NYSE	BCV	Tue, Aug 1, 2000	22.63	22.75	22.63	22.69
2361	NYSE	BCV	Mon, Jul 31, 2000	22.50	22.63	22.50	22.63
2360	NYSE	BCV	Fri, Jul 28, 2000	22.44	22.50	22.44	22.44
2359	NYSE	BCV	Thu, Jul 27, 2000	22.50	22.50	22.44	22.44
2358	NYSE	BCV	Wed, Jul 26, 2000	22.25	22.44	22.25	22.44
2357	NYSE	BCV	Tue, Jul 25, 2000	22.25	22.25	22.25	22.25
2356	NYSE	BCV	Mon, Jul 24, 2000	22.38	22.38	22.13	22.25
2355	NYSE	BCV	Fri, Jul 21, 2000	22.44	22.50	21.94	22.13
2354	NYSE	BCV	Thu, Jul 20, 2000	22.25	22.44	22.25	22.44
2353	NYSE	BCV	Wed, Jul 19, 2000	22.31	22.31	22.19	22.25
2352	NYSE	BCV	Tue, Jul 18, 2000	22.50	22.50	22.25	22.44
2351	NYSE	BCV	Mon, Jul 17, 2000	22.44	22.44	22.31	22.44
2350	NYSE	BCV	Fri, Jul 14, 2000	22.19	22.44	22.19	22.31
2349	NYSE	BCV	Thu, Jul 13, 2000	22.13	22.13	22.13	22.13
2348	NYSE	BCV	Wed, Jul 12, 2000	22.00	22.06	22.00	22.06
2347	NYSE	BCV	Tue, Jul 11, 2000	21.94	22.13	21.88	21.88
2346	NYSE	BCV	Mon, Jul 10, 2000	22.25	22.44	21.94	22.00
2345	NYSE	BCV	Fri, Jul 7, 2000	21.69	22.19	21.69	22.19
2344	NYSE	BCV	Thu, Jul 6, 2000	21.63	21.81	21.63	21.75
2343	NYSE	BCV	Wed, Jul 5, 2000	21.88	21.94	21.63	21.63
2342	NYSE	BCV	Mon, Jul 3, 2000	21.88	21.88	21.88	21.88
2341	NYSE	BCV	Fri, Jun 30, 2000	22.13	22.38	22.00	22.00
2340	NYSE	BCV	Thu, Jun 29, 2000	21.81	22.13	21.81	22.13
2339	NYSE	BCV	Wed, Jun 28, 2000	21.56	21.63	21.44	21.63
2338	NYSE	BCV	Tue, Jun 27, 2000	21.50	21.50	21.44	21.44
2337	NYSE	BCV	Mon, Jun 26, 2000	21.50	21.69	21.50	21.50
2336	NYSE	BCV	Fri, Jun 23, 2000	21.56	21.56	21.38	21.38
2335	NYSE	BCV	Thu, Jun 22, 2000	21.69	21.69	21.50	21.50
2334	NYSE	BCV	Wed, Jun 21, 2000	21.56	21.75	21.56	21.75
2333	NYSE	BCV	Tue, Jun 20, 2000	21.69	21.69	21.56	21.63
2332	NYSE	BCV	Mon, Jun 19, 2000	21.38	21.63	21.38	21.63
2331	NYSE	BCV	Fri, Jun 16, 2000	21.50	21.50	21.50	21.50
2330	NYSE	BCV	Thu, Jun 15, 2000	21.63	21.63	21.38	21.50
2329	NYSE	BCV	Wed, Jun 14, 2000	21.88	21.88	21.50	21.50
2328	NYSE	BCV	Tue, Jun 13, 2000	21.88	21.94	21.88	21.94
2327	NYSE	BCV	Mon, Jun 12, 2000	21.75	22.13	21.63	22.13
2326	NYSE	BCV	Fri, Jun 9, 2000	21.81	22.25	21.75	22.00
2325	NYSE	BCV	Thu, Jun 8, 2000	21.50	21.75	21.25	21.75
2324	NYSE	BCV	Wed, Jun 7, 2000	21.31	21.75	21.25	21.75
2323	NYSE	BCV	Tue, Jun 6, 2000	21.25	21.38	21.25	21.38
2322	NYSE	BCV	Mon, Jun 5, 2000	21.25	21.31	21.19	21.31
2321	NYSE	BCV	Fri, Jun 2, 2000	21.00	21.25	21.00	21.25
2320	NYSE	BCV	Thu, Jun 1, 2000	20.50	20.88	20.50	20.88
2319	NYSE	BCV	Wed, May 31, 2000	20.38	20.56	20.38	20.56
2318	NYSE	BCV	Tue, May 30, 2000	20.19	20.50	20.13	20.50
2317	NYSE	BCV	Fri, May 26, 2000	20.38	20.38	20.19	20.19
2316	NYSE	BCV	Thu, May 25, 2000	20.31	20.44	20.31	20.44
2315	NYSE	BCV	Wed, May 24, 2000	20.38	20.44	20.00	20.38
2314	NYSE	BCV	Tue, May 23, 2000	20.44	20.56	20.44	20.44
2313	NYSE	BCV	Mon, May 22, 2000	20.63	20.63	20.44	20.44
2312	NYSE	BCV	Fri, May 19, 2000	20.75	20.75	20.50	20.50
2311	NYSE	BCV	Thu, May 18, 2000	20.75	20.75	20.69	20.69
2310	NYSE	BCV	Wed, May 17, 2000	20.75	20.75	20.63	20.75
2309	NYSE	BCV	Tue, May 16, 2000	20.63	20.75	20.63	20.75
2308	NYSE	BCV	Mon, May 15, 2000	20.63	20.63	20.44	20.63
2307	NYSE	BCV	Fri, May 12, 2000	20.31	20.69	20.31	20.63
2306	NYSE	BCV	Thu, May 11, 2000	20.38	20.38	20.25	20.38
2305	NYSE	BCV	Wed, May 10, 2000	20.50	20.50	20.25	20.38
2304	NYSE	BCV	Tue, May 9, 2000	20.63	20.63	20.38	20.50
2303	NYSE	BCV	Mon, May 8, 2000	20.88	21.00	20.38	20.44
2302	NYSE	BCV	Fri, May 5, 2000	20.75	21.00	20.75	21.00
2301	NYSE	BCV	Thu, May 4, 2000	20.69	20.69	20.63	20.63
2300	NYSE	BCV	Wed, May 3, 2000	20.75	20.75	20.56	20.56
2299	NYSE	BCV	Tue, May 2, 2000	21.13	21.13	20.75	20.88
2298	NYSE	BCV	Mon, May 1, 2000	21.00	21.25	20.88	21.00
2297	NYSE	BCV	Fri, Apr 28, 2000	21.00	21.13	21.00	21.00
2296	NYSE	BCV	Thu, Apr 27, 2000	21.00	21.00	20.88	20.88
2295	NYSE	BCV	Wed, Apr 26, 2000	20.75	21.25	20.75	21.25
2294	NYSE	BCV	Tue, Apr 25, 2000	20.88	21.00	20.63	21.00
2293	NYSE	BCV	Mon, Apr 24, 2000	20.88	21.00	20.88	21.00
2292	NYSE	BCV	Thu, Apr 20, 2000	20.75	21.13	20.75	21.13
2291	NYSE	BCV	Wed, Apr 19, 2000	20.88	20.88	20.63	20.75
2290	NYSE	BCV	Tue, Apr 18, 2000	20.63	20.75	20.44	20.75
2289	NYSE	BCV	Mon, Apr 17, 2000	20.75	20.75	20.00	20.75
2288	NYSE	BCV	Fri, Apr 14, 2000	21.25	21.25	21.19	21.19
2287	NYSE	BCV	Thu, Apr 13, 2000	21.50	21.69	21.25	21.25
2286	NYSE	BCV	Wed, Apr 12, 2000	21.50	21.63	21.50	21.50
2285	NYSE	BCV	Tue, Apr 11, 2000	22.00	22.00	21.25	21.50
2284	NYSE	BCV	Mon, Apr 10, 2000	21.88	22.00	21.88	22.00
2283	NYSE	BCV	Thu, Apr 6, 2000	22.13	22.25	22.00	22.25
2282	NYSE	BCV	Wed, Apr 5, 2000	22.25	22.38	22.25	22.38
2281	NYSE	BCV	Tue, Apr 4, 2000	22.44	22.44	22.13	22.13
2280	NYSE	BCV	Mon, Apr 3, 2000	22.13	22.31	22.00	22.31
2279	NYSE	BCV	Fri, Mar 31, 2000	21.75	22.50	21.75	22.19
2278	NYSE	BCV	Thu, Mar 30, 2000	21.38	21.63	21.38	21.63
2277	NYSE	BCV	Wed, Mar 29, 2000	22.00	22.00	21.50	21.50
2276	NYSE	BCV	Tue, Mar 28, 2000	21.94	21.94	21.94	21.94
2275	NYSE	BCV	Mon, Mar 27, 2000	21.88	22.19	21.75	22.00
2274	NYSE	BCV	Fri, Mar 24, 2000	22.00	22.00	21.81	21.81
2273	NYSE	BCV	Thu, Mar 23, 2000	21.75	22.00	21.75	21.94
2272	NYSE	BCV	Wed, Mar 22, 2000	21.69	21.81	21.69	21.81
2271	NYSE	BCV	Tue, Mar 21, 2000	21.63	21.88	21.50	21.50
2270	NYSE	BCV	Mon, Mar 20, 2000	21.63	21.75	21.25	21.75
2269	NYSE	BCV	Fri, Mar 17, 2000	21.50	21.50	21.38	21.38
2268	NYSE	BCV	Thu, Mar 16, 2000	20.88	21.63	20.88	21.63
2267	NYSE	BCV	Wed, Mar 15, 2000	21.00	21.13	20.75	20.75
2266	NYSE	BCV	Tue, Mar 14, 2000	21.00	21.00	20.88	20.94
2265	NYSE	BCV	Mon, Mar 13, 2000	21.31	21.38	21.06	21.13
2264	NYSE	BCV	Fri, Mar 10, 2000	22.19	22.19	21.50	21.50
2263	NYSE	BCV	Thu, Mar 9, 2000	21.88	22.19	21.88	22.19
2262	NYSE	BCV	Wed, Mar 8, 2000	21.88	22.00	21.88	21.88
2261	NYSE	BCV	Tue, Mar 7, 2000	21.75	21.88	21.50	21.63
2260	NYSE	BCV	Mon, Mar 6, 2000	21.25	21.75	21.25	21.50
2259	NYSE	BCV	Fri, Mar 3, 2000	21.63	21.69	21.44	21.50
2258	NYSE	BCV	Thu, Mar 2, 2000	21.44	21.63	21.44	21.63
2257	NYSE	BCV	Wed, Mar 1, 2000	21.25	21.25	21.25	21.25
2256	NYSE	BCV	Tue, Feb 29, 2000	21.00	21.50	21.00	21.25
2255	NYSE	BCV	Mon, Feb 28, 2000	20.81	21.00	20.75	20.88
2254	NYSE	BCV	Fri, Feb 25, 2000	20.75	21.00	20.69	20.75
2253	NYSE	BCV	Thu, Feb 24, 2000	21.00	21.00	20.75	20.75
2252	NYSE	BCV	Wed, Feb 23, 2000	20.69	20.88	20.63	20.88
2251	NYSE	BCV	Tue, Feb 22, 2000	21.13	21.13	20.69	20.69
2250	NYSE	BCV	Fri, Feb 18, 2000	21.38	21.38	21.13	21.13
2249	NYSE	BCV	Thu, Feb 17, 2000	21.38	21.50	21.38	21.38
2248	NYSE	BCV	Wed, Feb 16, 2000	21.50	21.50	21.25	21.31
2247	NYSE	BCV	Tue, Feb 15, 2000	21.88	21.88	21.38	21.56
2246	NYSE	BCV	Mon, Feb 14, 2000	21.75	22.00	21.63	21.75
2245	NYSE	BCV	Fri, Feb 11, 2000	21.38	21.50	21.38	21.50
2244	NYSE	BCV	Thu, Feb 10, 2000	21.50	21.50	21.38	21.50
2243	NYSE	BCV	Wed, Feb 9, 2000	21.56	21.56	21.44	21.44
2242	NYSE	BCV	Tue, Feb 8, 2000	21.50	21.63	21.50	21.56
2241	NYSE	BCV	Mon, Feb 7, 2000	21.50	21.63	21.50	21.63
2240	NYSE	BCV	Fri, Feb 4, 2000	21.44	21.50	21.38	21.44
2239	NYSE	BCV	Thu, Feb 3, 2000	21.00	21.25	21.00	21.19
2238	NYSE	BCV	Wed, Feb 2, 2000	20.88	21.00	20.88	21.00
2237	NYSE	BCV	Tue, Feb 1, 2000	20.94	20.94	20.75	20.88
2236	NYSE	BCV	Mon, Jan 31, 2000	20.56	20.81	20.38	20.81
2235	NYSE	BCV	Fri, Jan 28, 2000	20.63	20.81	20.50	20.69
2234	NYSE	BCV	Thu, Jan 27, 2000	20.69	20.88	20.63	20.75
2233	NYSE	BCV	Wed, Jan 26, 2000	20.69	21.00	20.63	20.63
2232	NYSE	BCV	Tue, Jan 25, 2000	20.75	20.88	20.75	20.81
2231	NYSE	BCV	Mon, Jan 24, 2000	21.00	21.00	20.63	20.63
2230	NYSE	BCV	Fri, Jan 21, 2000	21.56	21.56	21.25	21.25
2229	NYSE	BCV	Thu, Jan 20, 2000	21.06	21.63	20.94	21.63
2228	NYSE	BCV	Wed, Jan 19, 2000	21.00	21.00	20.75	20.94
2227	NYSE	BCV	Tue, Jan 18, 2000	20.63	21.25	20.63	20.88
2226	NYSE	BCV	Fri, Jan 14, 2000	20.13	20.63	20.13	20.63
2225	NYSE	BCV	Thu, Jan 13, 2000	20.13	20.25	20.00	20.13
2224	NYSE	BCV	Wed, Jan 12, 2000	20.19	20.19	20.13	20.13
2223	NYSE	BCV	Tue, Jan 11, 2000	20.38	20.50	20.19	20.19
2222	NYSE	BCV	Mon, Jan 10, 2000	20.19	20.38	20.19	20.25
2221	NYSE	BCV	Fri, Jan 7, 2000	20.38	20.50	20.38	20.38
2220	NYSE	BCV	Thu, Jan 6, 2000	20.50	20.50	20.25	20.25
2219	NYSE	BCV	Wed, Jan 5, 2000	20.25	20.44	20.25	20.25
2218	NYSE	BCV	Tue, Jan 4, 2000	20.38	20.44	20.25	20.31
2217	NYSE	BCV	Mon, Jan 3, 2000	20.25	20.56	20.25	20.44
2216	NYSE	BCV	Fri, Dec 31, 1999	20.25	20.50	20.25	20.38
2215	NYSE	BCV	Thu, Dec 30, 1999	20.13	20.44	20.13	20.31
2214	NYSE	BCV	Wed, Dec 29, 1999	20.38	20.50	20.25	20.38
2213	NYSE	BCV	Tue, Dec 28, 1999	20.13	20.63	20.13	20.50
2212	NYSE	BCV	Mon, Dec 27, 1999	20.25	20.50	20.13	20.31
2211	NYSE	BCV	Thu, Dec 23, 1999	20.50	20.50	20.31	20.31
2210	NYSE	BCV	Wed, Dec 22, 1999	20.00	20.50	20.00	20.50
2209	NYSE	BCV	Tue, Dec 21, 1999	20.25	20.25	20.00	20.13
2208	NYSE	BCV	Mon, Dec 20, 1999	20.00	20.25	20.00	20.25
2207	NYSE	BCV	Fri, Dec 17, 1999	20.00	20.13	19.88	19.94
2206	NYSE	BCV	Thu, Dec 16, 1999	20.38	20.38	20.06	20.06
2205	NYSE	BCV	Wed, Dec 15, 1999	20.31	20.75	20.31	20.50
2204	NYSE	BCV	Tue, Dec 14, 1999	20.25	20.38	20.25	20.31
2203	NYSE	BCV	Mon, Dec 13, 1999	20.31	20.31	20.13	20.25
2202	NYSE	BCV	Fri, Dec 10, 1999	20.13	20.38	20.13	20.31
2201	NYSE	BCV	Thu, Dec 9, 1999	20.25	20.31	20.19	20.19
2200	NYSE	BCV	Wed, Dec 8, 1999	20.38	20.56	20.19	20.25
2199	NYSE	BCV	Tue, Dec 7, 1999	20.13	20.63	20.13	20.63
2198	NYSE	BCV	Mon, Dec 6, 1999	20.19	20.31	20.13	20.13
2197	NYSE	BCV	Fri, Dec 3, 1999	20.38	20.38	20.13	20.13
2196	NYSE	BCV	Thu, Dec 2, 1999	20.25	20.31	20.25	20.31
2195	NYSE	BCV	Wed, Dec 1, 1999	20.25	20.44	20.19	20.44
2194	NYSE	BCV	Tue, Nov 30, 1999	20.38	20.44	20.25	20.25
2193	NYSE	BCV	Mon, Nov 29, 1999	20.25	20.38	20.13	20.38
2192	NYSE	BCV	Fri, Nov 26, 1999	20.38	20.38	20.25	20.25
2191	NYSE	BCV	Wed, Nov 24, 1999	20.19	20.50	20.13	20.25
2190	NYSE	BCV	Tue, Nov 23, 1999	20.00	20.63	20.00	20.19
2189	NYSE	BCV	Mon, Nov 22, 1999	20.19	20.19	20.00	20.00
2188	NYSE	BCV	Fri, Nov 19, 1999	22.88	23.69	22.88	23.69
2187	NYSE	BCV	Thu, Nov 18, 1999	22.63	22.88	22.63	22.88
2186	NYSE	BCV	Wed, Nov 17, 1999	22.88	23.00	22.56	22.56
2185	NYSE	BCV	Tue, Nov 16, 1999	23.00	23.00	22.75	22.94
2184	NYSE	BCV	Mon, Nov 15, 1999	22.56	22.94	22.56	22.94
2183	NYSE	BCV	Fri, Nov 12, 1999	22.50	22.75	22.50	22.75
2182	NYSE	BCV	Thu, Nov 11, 1999	22.44	22.44	22.44	22.44
2181	NYSE	BCV	Wed, Nov 10, 1999	22.69	22.94	22.38	22.44
2180	NYSE	BCV	Tue, Nov 9, 1999	22.75	23.00	22.69	22.69
2179	NYSE	BCV	Mon, Nov 8, 1999	22.25	22.38	22.19	22.38
2178	NYSE	BCV	Fri, Nov 5, 1999	22.50	22.50	22.19	22.19
2177	NYSE	BCV	Thu, Nov 4, 1999	22.38	22.44	22.38	22.44
2176	NYSE	BCV	Wed, Nov 3, 1999	22.13	22.31	22.13	22.19
2175	NYSE	BCV	Tue, Nov 2, 1999	22.13	22.25	22.13	22.25
2174	NYSE	BCV	Mon, Nov 1, 1999	22.13	22.25	22.13	22.13
2173	NYSE	BCV	Fri, Oct 29, 1999	22.38	22.44	22.00	22.25
2172	NYSE	BCV	Thu, Oct 28, 1999	21.75	22.25	21.75	22.25
2171	NYSE	BCV	Wed, Oct 27, 1999	21.88	21.88	21.75	21.88
2170	NYSE	BCV	Tue, Oct 26, 1999	21.69	21.69	21.63	21.63
2169	NYSE	BCV	Mon, Oct 25, 1999	21.50	21.69	21.50	21.50
2168	NYSE	BCV	Fri, Oct 22, 1999	21.44	21.50	21.44	21.50
2167	NYSE	BCV	Thu, Oct 21, 1999	21.56	21.56	21.50	21.50
2166	NYSE	BCV	Wed, Oct 20, 1999	21.25	21.63	21.25	21.63
2165	NYSE	BCV	Tue, Oct 19, 1999	21.13	21.50	21.13	21.25
2164	NYSE	BCV	Mon, Oct 18, 1999	21.31	21.31	20.75	20.94
2163	NYSE	BCV	Fri, Oct 15, 1999	21.50	21.56	21.38	21.38
2162	NYSE	BCV	Thu, Oct 14, 1999	21.50	21.75	21.50	21.50
2161	NYSE	BCV	Wed, Oct 13, 1999	21.63	21.88	21.56	21.56
2160	NYSE	BCV	Tue, Oct 12, 1999	21.94	21.94	21.56	21.75
2159	NYSE	BCV	Mon, Oct 11, 1999	22.00	22.06	21.94	21.94
2158	NYSE	BCV	Fri, Oct 8, 1999	21.75	21.88	21.75	21.88
2157	NYSE	BCV	Thu, Oct 7, 1999	21.75	21.88	21.69	21.69
2156	NYSE	BCV	Wed, Oct 6, 1999	21.88	21.88	21.75	21.75
2155	NYSE	BCV	Tue, Oct 5, 1999	21.94	22.00	21.63	21.63
2154	NYSE	BCV	Mon, Oct 4, 1999	22.38	22.38	21.81	21.88
2153	NYSE	BCV	Fri, Oct 1, 1999	22.44	22.44	22.25	22.25
2152	NYSE	BCV	Thu, Sep 30, 1999	23.06	23.13	22.56	22.56
2151	NYSE	BCV	Wed, Sep 29, 1999	22.75	23.06	22.75	23.06
2150	NYSE	BCV	Tue, Sep 28, 1999	22.75	22.75	22.50	22.50
2149	NYSE	BCV	Mon, Sep 27, 1999	22.50	22.75	22.50	22.75
2148	NYSE	BCV	Fri, Sep 24, 1999	22.50	22.75	22.50	22.50
2147	NYSE	BCV	Thu, Sep 23, 1999	22.75	22.75	22.50	22.50
2146	NYSE	BCV	Wed, Sep 22, 1999	22.63	22.63	22.44	22.50
2145	NYSE	BCV	Tue, Sep 21, 1999	22.75	23.06	22.38	22.63
2144	NYSE	BCV	Mon, Sep 20, 1999	22.88	23.00	22.88	22.88
2143	NYSE	BCV	Fri, Sep 17, 1999	22.88	23.13	22.88	23.00
2142	NYSE	BCV	Thu, Sep 16, 1999	22.88	22.88	22.75	22.75
2141	NYSE	BCV	Wed, Sep 15, 1999	22.88	23.13	22.88	22.94
2140	NYSE	BCV	Tue, Sep 14, 1999	22.94	23.13	22.94	22.94
2139	NYSE	BCV	Mon, Sep 13, 1999	22.94	23.06	22.94	23.06
2138	NYSE	BCV	Fri, Sep 10, 1999	23.38	23.38	23.13	23.13
2137	NYSE	BCV	Thu, Sep 9, 1999	22.88	23.38	22.88	23.38
2136	NYSE	BCV	Wed, Sep 8, 1999	23.06	23.06	23.00	23.00
2135	NYSE	BCV	Tue, Sep 7, 1999	23.00	23.25	23.00	23.25
2134	NYSE	BCV	Fri, Sep 3, 1999	22.88	22.88	22.75	22.75
2133	NYSE	BCV	Thu, Sep 2, 1999	22.81	22.88	22.81	22.88
2132	NYSE	BCV	Wed, Sep 1, 1999	22.81	22.81	22.56	22.75
2131	NYSE	BCV	Tue, Aug 31, 1999	22.75	22.81	22.75	22.81
2130	NYSE	BCV	Mon, Aug 30, 1999	22.88	23.00	22.75	23.00
2129	NYSE	BCV	Fri, Aug 27, 1999	22.75	22.88	22.75	22.88
2128	NYSE	BCV	Thu, Aug 26, 1999	22.81	22.88	22.69	22.88
2127	NYSE	BCV	Wed, Aug 25, 1999	22.88	22.94	22.75	22.94
2126	NYSE	BCV	Tue, Aug 24, 1999	23.00	23.00	22.75	22.75
2125	NYSE	BCV	Mon, Aug 23, 1999	23.00	23.00	22.81	22.81
2124	NYSE	BCV	Fri, Aug 20, 1999	23.06	23.25	22.88	23.19
2123	NYSE	BCV	Thu, Aug 19, 1999	23.00	23.00	23.00	23.00
2122	NYSE	BCV	Wed, Aug 18, 1999	23.13	23.13	23.13	23.13
2121	NYSE	BCV	Tue, Aug 17, 1999	22.75	23.00	22.75	23.00
2120	NYSE	BCV	Mon, Aug 16, 1999	23.13	23.13	22.75	22.75
2119	NYSE	BCV	Fri, Aug 13, 1999	23.25	23.25	23.13	23.13
2118	NYSE	BCV	Thu, Aug 12, 1999	23.50	23.50	23.38	23.38
2117	NYSE	BCV	Wed, Aug 11, 1999	23.38	23.50	23.38	23.50
2116	NYSE	BCV	Tue, Aug 10, 1999	23.19	23.38	23.13	23.38
2115	NYSE	BCV	Mon, Aug 9, 1999	23.63	23.63	23.00	23.13
2114	NYSE	BCV	Fri, Aug 6, 1999	23.75	23.75	23.50	23.50
2113	NYSE	BCV	Thu, Aug 5, 1999	23.63	23.75	23.50	23.50
2112	NYSE	BCV	Wed, Aug 4, 1999	23.50	23.63	23.50	23.63
2111	NYSE	BCV	Tue, Aug 3, 1999	23.50	23.50	23.50	23.50
2110	NYSE	BCV	Mon, Aug 2, 1999	23.88	23.88	23.50	23.50
2109	NYSE	BCV	Fri, Jul 30, 1999	23.50	23.88	23.50	23.75
2108	NYSE	BCV	Thu, Jul 29, 1999	23.69	23.69	23.50	23.50
2107	NYSE	BCV	Tue, Jul 27, 1999	23.69	23.69	23.56	23.69
2106	NYSE	BCV	Mon, Jul 26, 1999	23.63	23.75	23.56	23.56
2105	NYSE	BCV	Fri, Jul 23, 1999	23.50	23.75	23.50	23.75
2104	NYSE	BCV	Thu, Jul 22, 1999	23.50	23.63	23.44	23.50
2103	NYSE	BCV	Wed, Jul 21, 1999	23.63	23.75	23.44	23.44
2102	NYSE	BCV	Tue, Jul 20, 1999	23.88	23.88	23.75	23.75
2101	NYSE	BCV	Mon, Jul 19, 1999	23.50	24.00	23.50	23.94
2100	NYSE	BCV	Fri, Jul 16, 1999	23.56	23.63	23.38	23.50
2099	NYSE	BCV	Thu, Jul 15, 1999	23.25	23.50	23.25	23.44
2098	NYSE	BCV	Wed, Jul 14, 1999	23.63	23.75	23.38	23.38
2097	NYSE	BCV	Tue, Jul 13, 1999	23.38	23.63	23.31	23.63
2096	NYSE	BCV	Mon, Jul 12, 1999	23.38	23.75	23.25	23.25
2095	NYSE	BCV	Fri, Jul 9, 1999	23.50	23.50	23.38	23.38
2094	NYSE	BCV	Thu, Jul 8, 1999	23.50	23.50	23.25	23.25
2093	NYSE	BCV	Wed, Jul 7, 1999	23.75	23.75	23.63	23.63
2092	NYSE	BCV	Tue, Jul 6, 1999	23.50	23.75	23.50	23.75
2091	NYSE	BCV	Fri, Jul 2, 1999	23.50	23.75	23.50	23.50
2090	NYSE	BCV	Thu, Jul 1, 1999	23.25	23.56	23.19	23.44
2089	NYSE	BCV	Wed, Jun 30, 1999	23.13	23.25	22.88	23.25
2088	NYSE	BCV	Tue, Jun 29, 1999	22.50	23.13	22.38	22.94
2087	NYSE	BCV	Mon, Jun 28, 1999	22.38	22.63	22.25	22.38
2086	NYSE	BCV	Fri, Jun 25, 1999	22.44	22.50	22.44	22.50
2085	NYSE	BCV	Thu, Jun 24, 1999	22.13	22.38	22.13	22.38
2084	NYSE	BCV	Wed, Jun 23, 1999	22.19	22.38	22.13	22.13
2083	NYSE	BCV	Tue, Jun 22, 1999	22.19	22.44	22.19	22.44
2082	NYSE	BCV	Mon, Jun 21, 1999	22.19	22.38	22.19	22.25
2081	NYSE	BCV	Fri, Jun 18, 1999	22.38	22.38	22.13	22.19
2080	NYSE	BCV	Thu, Jun 17, 1999	22.25	22.38	22.19	22.38
2079	NYSE	BCV	Wed, Jun 16, 1999	22.25	22.31	22.19	22.19
2078	NYSE	BCV	Tue, Jun 15, 1999	22.13	22.25	22.00	22.13
2077	NYSE	BCV	Mon, Jun 14, 1999	22.25	22.38	22.25	22.25
2076	NYSE	BCV	Fri, Jun 11, 1999	22.19	22.25	22.00	22.25
2075	NYSE	BCV	Thu, Jun 10, 1999	22.31	22.50	22.31	22.50
2074	NYSE	BCV	Wed, Jun 9, 1999	22.56	22.56	22.44	22.56
2073	NYSE	BCV	Tue, Jun 8, 1999	22.44	22.50	22.44	22.50
2072	NYSE	BCV	Mon, Jun 7, 1999	22.50	22.63	22.38	22.38
2071	NYSE	BCV	Fri, Jun 4, 1999	22.38	22.50	22.38	22.38
2070	NYSE	BCV	Thu, Jun 3, 1999	22.50	22.50	22.50	22.50
2069	NYSE	BCV	Wed, Jun 2, 1999	22.38	22.38	22.38	22.38
2068	NYSE	BCV	Tue, Jun 1, 1999	22.25	22.25	22.25	22.25
2067	NYSE	BCV	Fri, May 28, 1999	22.06	22.50	22.06	22.25
2066	NYSE	BCV	Thu, May 27, 1999	22.25	22.31	22.13	22.13
2065	NYSE	BCV	Wed, May 26, 1999	22.88	22.88	22.25	22.25
2064	NYSE	BCV	Tue, May 25, 1999	22.63	22.75	22.63	22.75
2063	NYSE	BCV	Mon, May 24, 1999	22.50	22.63	22.44	22.44
2062	NYSE	BCV	Fri, May 21, 1999	23.00	23.13	22.25	22.25
2061	NYSE	BCV	Thu, May 20, 1999	23.00	23.00	22.69	22.88
2060	NYSE	BCV	Wed, May 19, 1999	23.00	23.13	22.88	23.00
2059	NYSE	BCV	Tue, May 18, 1999	22.75	22.75	22.75	22.75
2058	NYSE	BCV	Mon, May 17, 1999	22.75	22.81	22.50	22.69
2057	NYSE	BCV	Fri, May 14, 1999	22.75	22.81	22.63	22.75
2056	NYSE	BCV	Thu, May 13, 1999	22.63	22.88	22.63	22.75
2055	NYSE	BCV	Wed, May 12, 1999	22.81	22.81	22.63	22.75
2054	NYSE	BCV	Tue, May 11, 1999	22.38	22.75	22.31	22.75
2053	NYSE	BCV	Mon, May 10, 1999	22.50	22.63	22.31	22.31
2052	NYSE	BCV	Fri, May 7, 1999	22.69	22.69	22.31	22.31
2051	NYSE	BCV	Thu, May 6, 1999	22.94	23.00	22.69	22.69
2050	NYSE	BCV	Wed, May 5, 1999	22.75	23.00	22.75	22.75
2049	NYSE	BCV	Tue, May 4, 1999	22.88	22.88	22.69	22.69
2048	NYSE	BCV	Mon, May 3, 1999	22.88	23.13	22.88	23.00
2047	NYSE	BCV	Fri, Apr 30, 1999	23.00	23.00	22.81	22.81
2046	NYSE	BCV	Thu, Apr 29, 1999	23.25	23.25	23.13	23.13
2045	NYSE	BCV	Wed, Apr 28, 1999	23.38	23.38	23.13	23.13
2044	NYSE	BCV	Tue, Apr 27, 1999	23.38	23.38	23.13	23.38
2043	NYSE	BCV	Mon, Apr 26, 1999	23.44	23.44	23.44	23.44
2042	NYSE	BCV	Fri, Apr 23, 1999	23.13	23.69	23.13	23.56
2041	NYSE	BCV	Thu, Apr 22, 1999	22.88	23.06	22.88	23.06
2040	NYSE	BCV	Wed, Apr 21, 1999	23.00	23.00	22.81	22.81
2039	NYSE	BCV	Tue, Apr 20, 1999	23.13	23.25	23.00	23.00
2038	NYSE	BCV	Mon, Apr 19, 1999	23.75	23.75	23.25	23.25
2037	NYSE	BCV	Fri, Apr 16, 1999	23.13	23.75	23.13	23.75
2036	NYSE	BCV	Thu, Apr 15, 1999	23.13	23.13	23.13	23.13
2035	NYSE	BCV	Wed, Apr 14, 1999	23.06	23.44	23.06	23.13
2034	NYSE	BCV	Tue, Apr 13, 1999	23.13	23.25	23.13	23.13
2033	NYSE	BCV	Mon, Apr 12, 1999	23.25	23.25	23.13	23.13
2032	NYSE	BCV	Fri, Apr 9, 1999	23.25	23.25	23.06	23.25
2031	NYSE	BCV	Thu, Apr 8, 1999	22.88	23.25	22.88	23.25
2030	NYSE	BCV	Wed, Apr 7, 1999	22.81	23.31	22.81	23.13
2029	NYSE	BCV	Tue, Apr 6, 1999	22.63	22.94	22.56	22.81
2028	NYSE	BCV	Mon, Apr 5, 1999	22.81	23.00	22.69	22.69
2027	NYSE	BCV	Thu, Apr 1, 1999	22.88	22.88	22.38	22.63
2026	NYSE	BCV	Wed, Mar 31, 1999	22.56	22.94	22.56	22.81
2025	NYSE	BCV	Tue, Mar 30, 1999	22.38	22.44	22.25	22.31
2024	NYSE	BCV	Mon, Mar 29, 1999	22.19	22.38	22.19	22.25
2023	NYSE	BCV	Fri, Mar 26, 1999	22.13	22.13	22.06	22.06
2022	NYSE	BCV	Thu, Mar 25, 1999	22.19	22.38	22.19	22.38
2021	NYSE	BCV	Wed, Mar 24, 1999	22.00	22.13	22.00	22.13
2020	NYSE	BCV	Tue, Mar 23, 1999	22.25	22.25	22.13	22.13
2019	NYSE	BCV	Mon, Mar 22, 1999	22.38	22.63	22.38	22.38
2018	NYSE	BCV	Fri, Mar 19, 1999	22.38	22.38	22.38	22.38
2017	NYSE	BCV	Thu, Mar 18, 1999	22.38	22.38	22.00	22.31
2016	NYSE	BCV	Wed, Mar 17, 1999	23.00	23.00	22.38	22.38
2015	NYSE	BCV	Tue, Mar 16, 1999	23.25	23.25	22.88	22.88
2014	NYSE	BCV	Mon, Mar 15, 1999	23.75	23.75	23.31	23.38
2013	NYSE	BCV	Fri, Mar 12, 1999	23.06	23.63	23.06	23.56
2012	NYSE	BCV	Thu, Mar 11, 1999	23.13	23.31	23.13	23.31
2011	NYSE	BCV	Wed, Mar 10, 1999	23.19	23.19	23.00	23.13
2010	NYSE	BCV	Tue, Mar 9, 1999	23.00	23.38	22.94	23.06
2009	NYSE	BCV	Mon, Mar 8, 1999	22.63	22.94	22.63	22.88
2008	NYSE	BCV	Fri, Mar 5, 1999	22.50	22.63	22.50	22.56
2007	NYSE	BCV	Thu, Mar 4, 1999	22.50	22.63	22.50	22.63
2006	NYSE	BCV	Wed, Mar 3, 1999	22.50	22.63	22.44	22.63
2005	NYSE	BCV	Tue, Mar 2, 1999	22.38	22.50	22.38	22.44
2004	NYSE	BCV	Mon, Mar 1, 1999	22.25	22.38	22.25	22.31
2003	NYSE	BCV	Fri, Feb 26, 1999	22.25	22.25	22.25	22.25
2002	NYSE	BCV	Thu, Feb 25, 1999	22.63	22.63	22.31	22.31
2001	NYSE	BCV	Wed, Feb 24, 1999	22.81	23.00	22.75	22.75
2000	NYSE	BCV	Tue, Feb 23, 1999	22.50	22.63	22.50	22.63
1999	NYSE	BCV	Mon, Feb 22, 1999	22.38	22.63	22.38	22.56
1998	NYSE	BCV	Fri, Feb 19, 1999	22.38	22.38	22.25	22.38
1997	NYSE	BCV	Thu, Feb 18, 1999	22.38	22.38	22.38	22.38
1996	NYSE	BCV	Wed, Feb 17, 1999	22.25	22.50	22.19	22.50
1995	NYSE	BCV	Tue, Feb 16, 1999	22.44	22.44	22.25	22.38
1994	NYSE	BCV	Fri, Feb 12, 1999	22.31	22.50	22.31	22.44
1993	NYSE	BCV	Thu, Feb 11, 1999	22.38	22.38	22.25	22.31
1992	NYSE	BCV	Wed, Feb 10, 1999	22.31	22.50	22.31	22.50
1991	NYSE	BCV	Tue, Feb 9, 1999	22.69	22.75	22.38	22.38
1990	NYSE	BCV	Mon, Feb 8, 1999	22.25	22.75	22.25	22.75
1989	NYSE	BCV	Fri, Feb 5, 1999	22.50	22.75	22.25	22.38
1988	NYSE	BCV	Thu, Feb 4, 1999	23.00	23.00	22.50	22.50
1987	NYSE	BCV	Wed, Feb 3, 1999	22.69	22.88	22.63	22.81
1986	NYSE	BCV	Tue, Feb 2, 1999	22.88	22.88	22.69	22.69
1985	NYSE	BCV	Mon, Feb 1, 1999	22.63	23.13	22.63	23.00
1984	NYSE	BCV	Fri, Jan 29, 1999	22.69	22.81	22.69	22.69
1983	NYSE	BCV	Thu, Jan 28, 1999	22.69	22.75	22.69	22.69
1982	NYSE	BCV	Wed, Jan 27, 1999	22.75	22.88	22.63	22.75
1981	NYSE	BCV	Tue, Jan 26, 1999	22.88	22.88	22.50	22.75
1980	NYSE	BCV	Mon, Jan 25, 1999	22.81	22.88	22.75	22.75
1979	NYSE	BCV	Fri, Jan 22, 1999	22.88	23.00	22.88	22.88
1978	NYSE	BCV	Thu, Jan 21, 1999	23.19	23.19	22.88	22.88
1977	NYSE	BCV	Wed, Jan 20, 1999	23.00	23.31	23.00	23.13
1976	NYSE	BCV	Tue, Jan 19, 1999	22.88	23.13	22.88	23.13
1975	NYSE	BCV	Fri, Jan 15, 1999	23.00	23.00	23.00	23.00
1974	NYSE	BCV	Thu, Jan 14, 1999	22.88	22.88	22.81	22.88
1973	NYSE	BCV	Wed, Jan 13, 1999	22.56	22.81	22.56	22.75
1972	NYSE	BCV	Tue, Jan 12, 1999	22.75	22.81	22.56	22.63
1971	NYSE	BCV	Mon, Jan 11, 1999	22.88	23.00	22.56	23.00
1970	NYSE	BCV	Fri, Jan 8, 1999	23.00	23.00	22.75	22.75
1969	NYSE	BCV	Thu, Jan 7, 1999	22.75	23.13	22.75	22.88
1968	NYSE	BCV	Wed, Jan 6, 1999	22.69	23.00	22.63	22.88
1967	NYSE	BCV	Tue, Jan 5, 1999	22.75	22.75	22.56	22.75
1966	NYSE	BCV	Mon, Jan 4, 1999	22.88	23.13	22.88	22.88
1965	NYSE	BCV	Thu, Dec 31, 1998	22.63	22.75	22.13	22.75
1964	NYSE	BCV	Wed, Dec 30, 1998	22.88	23.38	22.50	22.50
1963	NYSE	BCV	Tue, Dec 29, 1998	22.94	23.00	22.75	22.88
1962	NYSE	BCV	Mon, Dec 28, 1998	22.00	22.69	22.00	22.56
1961	NYSE	BCV	Thu, Dec 24, 1998	21.88	22.00	21.88	21.88
1960	NYSE	BCV	Wed, Dec 23, 1998	21.88	22.06	21.88	22.00
1959	NYSE	BCV	Tue, Dec 22, 1998	21.88	21.88	21.56	21.81
1958	NYSE	BCV	Mon, Dec 21, 1998	22.25	22.25	21.88	21.88
1957	NYSE	BCV	Fri, Dec 18, 1998	22.63	22.63	22.13	22.44
1956	NYSE	BCV	Thu, Dec 17, 1998	22.75	23.00	22.75	22.75
1955	NYSE	BCV	Wed, Dec 16, 1998	22.63	22.63	22.63	22.63
1954	NYSE	BCV	Tue, Dec 15, 1998	22.75	22.88	22.50	22.63
1953	NYSE	BCV	Mon, Dec 14, 1998	22.63	22.75	22.50	22.75
1952	NYSE	BCV	Fri, Dec 11, 1998	22.63	22.75	22.63	22.75
1951	NYSE	BCV	Thu, Dec 10, 1998	22.88	22.88	22.75	22.75
1950	NYSE	BCV	Wed, Dec 9, 1998	22.88	23.00	22.75	22.81
1949	NYSE	BCV	Tue, Dec 8, 1998	23.13	23.13	22.63	22.63
1948	NYSE	BCV	Mon, Dec 7, 1998	23.75	23.75	23.13	23.25
1947	NYSE	BCV	Fri, Dec 4, 1998	23.69	23.88	23.69	23.88
1946	NYSE	BCV	Thu, Dec 3, 1998	23.88	23.88	23.75	23.88
1945	NYSE	BCV	Wed, Dec 2, 1998	24.06	24.06	23.75	24.00
1944	NYSE	BCV	Tue, Dec 1, 1998	24.38	24.38	24.13	24.19
1943	NYSE	BCV	Mon, Nov 30, 1998	24.13	24.50	24.13	24.50
1942	NYSE	BCV	Fri, Nov 27, 1998	24.25	24.38	24.25	24.38
1941	NYSE	BCV	Wed, Nov 25, 1998	27.50	27.56	27.50	27.50
1940	NYSE	BCV	Tue, Nov 24, 1998	27.13	27.44	27.13	27.44
1939	NYSE	BCV	Mon, Nov 23, 1998	27.25	27.25	27.00	27.00
1938	NYSE	BCV	Fri, Nov 20, 1998	27.31	27.50	27.00	27.25
1937	NYSE	BCV	Thu, Nov 19, 1998	27.38	27.56	27.31	27.56
1936	NYSE	BCV	Wed, Nov 18, 1998	27.13	27.56	27.13	27.56
1935	NYSE	BCV	Tue, Nov 17, 1998	26.44	27.38	26.44	27.00
1934	NYSE	BCV	Mon, Nov 16, 1998	26.50	26.50	26.25	26.31
1933	NYSE	BCV	Fri, Nov 13, 1998	26.50	26.50	26.38	26.38
1932	NYSE	BCV	Thu, Nov 12, 1998	26.56	26.63	26.50	26.63
1931	NYSE	BCV	Wed, Nov 11, 1998	26.75	26.75	26.69	26.69
1930	NYSE	BCV	Tue, Nov 10, 1998	26.75	26.94	26.75	26.94
1929	NYSE	BCV	Mon, Nov 9, 1998	26.75	26.88	26.75	26.81
1928	NYSE	BCV	Fri, Nov 6, 1998	26.81	26.94	26.81	26.94
1927	NYSE	BCV	Thu, Nov 5, 1998	26.81	27.00	26.75	26.81
1926	NYSE	BCV	Wed, Nov 4, 1998	26.88	26.94	26.88	26.94
1925	NYSE	BCV	Tue, Nov 3, 1998	26.75	27.00	26.75	26.88
1924	NYSE	BCV	Mon, Nov 2, 1998	26.63	26.75	26.63	26.75
1923	NYSE	BCV	Fri, Oct 30, 1998	26.63	26.81	26.63	26.75
1922	NYSE	BCV	Thu, Oct 29, 1998	26.94	26.94	26.75	26.75
1921	NYSE	BCV	Wed, Oct 28, 1998	26.75	27.00	26.56	26.81
1920	NYSE	BCV	Tue, Oct 27, 1998	24.88	26.00	24.88	25.75
1919	NYSE	BCV	Mon, Oct 26, 1998	24.38	24.88	24.38	24.75
1918	NYSE	BCV	Fri, Oct 23, 1998	24.31	24.31	24.13	24.13
1917	NYSE	BCV	Thu, Oct 22, 1998	24.19	24.19	24.13	24.19
1916	NYSE	BCV	Wed, Oct 21, 1998	23.88	24.19	23.88	24.06
1915	NYSE	BCV	Tue, Oct 20, 1998	23.75	24.13	23.75	24.00
1914	NYSE	BCV	Mon, Oct 19, 1998	23.38	23.63	23.38	23.56
1913	NYSE	BCV	Fri, Oct 16, 1998	22.63	23.25	22.63	23.25
1912	NYSE	BCV	Thu, Oct 15, 1998	22.38	22.63	22.38	22.63
1911	NYSE	BCV	Wed, Oct 14, 1998	22.81	22.81	22.56	22.63
1910	NYSE	BCV	Tue, Oct 13, 1998	23.13	23.13	22.94	22.94
1909	NYSE	BCV	Mon, Oct 12, 1998	23.00	23.25	22.75	23.25
1908	NYSE	BCV	Fri, Oct 9, 1998	23.38	23.38	23.13	23.13
1907	NYSE	BCV	Thu, Oct 8, 1998	23.50	23.56	23.25	23.25
1906	NYSE	BCV	Wed, Oct 7, 1998	24.13	24.13	23.63	23.63
1905	NYSE	BCV	Tue, Oct 6, 1998	24.13	24.25	24.13	24.13
1904	NYSE	BCV	Mon, Oct 5, 1998	24.25	24.38	24.13	24.19
1903	NYSE	BCV	Fri, Oct 2, 1998	24.38	24.38	24.25	24.31
1902	NYSE	BCV	Thu, Oct 1, 1998	24.63	24.63	24.50	24.50
1901	NYSE	BCV	Wed, Sep 30, 1998	24.63	24.81	24.63	24.69
1900	NYSE	BCV	Tue, Sep 29, 1998	24.44	24.75	24.44	24.56
1899	NYSE	BCV	Mon, Sep 28, 1998	23.88	24.44	23.75	24.19
1898	NYSE	BCV	Fri, Sep 25, 1998	23.88	23.88	23.63	23.63
1897	NYSE	BCV	Thu, Sep 24, 1998	23.75	23.88	23.75	23.81
1896	NYSE	BCV	Wed, Sep 23, 1998	23.63	24.00	23.63	23.75
1895	NYSE	BCV	Tue, Sep 22, 1998	23.56	23.56	23.50	23.56
1894	NYSE	BCV	Mon, Sep 21, 1998	23.38	23.38	23.31	23.38
1893	NYSE	BCV	Fri, Sep 18, 1998	23.75	23.75	23.25	23.38
1892	NYSE	BCV	Thu, Sep 17, 1998	23.69	23.75	23.63	23.75
1891	NYSE	BCV	Wed, Sep 16, 1998	23.81	23.81	23.75	23.75
1890	NYSE	BCV	Tue, Sep 15, 1998	23.88	23.88	23.88	23.88
1889	NYSE	BCV	Mon, Sep 14, 1998	23.44	23.75	23.44	23.63
1888	NYSE	BCV	Fri, Sep 11, 1998	23.63	23.63	23.56	23.56
1887	NYSE	BCV	Thu, Sep 10, 1998	24.00	24.00	23.50	23.56
1886	NYSE	BCV	Wed, Sep 9, 1998	24.13	24.50	24.13	24.38
1885	NYSE	BCV	Tue, Sep 8, 1998	24.13	24.13	24.00	24.00
1884	NYSE	BCV	Fri, Sep 4, 1998	24.38	24.38	24.25	24.25
1883	NYSE	BCV	Thu, Sep 3, 1998	24.25	24.38	24.25	24.25
1882	NYSE	BCV	Wed, Sep 2, 1998	24.13	24.38	24.00	24.38
1881	NYSE	BCV	Tue, Sep 1, 1998	23.75	23.88	23.63	23.88
1880	NYSE	BCV	Mon, Aug 31, 1998	23.88	23.88	23.56	23.69
1879	NYSE	BCV	Fri, Aug 28, 1998	23.75	24.00	23.75	23.75
1878	NYSE	BCV	Thu, Aug 27, 1998	24.00	24.00	23.75	23.75
1877	NYSE	BCV	Wed, Aug 26, 1998	24.94	24.94	24.50	24.50
1876	NYSE	BCV	Tue, Aug 25, 1998	25.00	25.13	24.81	25.00
1875	NYSE	BCV	Mon, Aug 24, 1998	25.19	25.19	25.00	25.06
1874	NYSE	BCV	Fri, Aug 21, 1998	25.50	25.50	25.00	25.19
1873	NYSE	BCV	Thu, Aug 20, 1998	25.63	25.88	25.50	25.50
1872	NYSE	BCV	Wed, Aug 19, 1998	26.06	26.06	25.63	25.63
1871	NYSE	BCV	Tue, Aug 18, 1998	26.13	26.13	26.00	26.13
1870	NYSE	BCV	Mon, Aug 17, 1998	26.13	26.25	25.88	26.25
1869	NYSE	BCV	Fri, Aug 14, 1998	26.31	26.31	26.19	26.31
1868	NYSE	BCV	Thu, Aug 13, 1998	26.38	26.44	26.25	26.31
1867	NYSE	BCV	Wed, Aug 12, 1998	26.00	26.25	26.00	26.25
1866	NYSE	BCV	Tue, Aug 11, 1998	26.25	26.25	26.06	26.06
1865	NYSE	BCV	Mon, Aug 10, 1998	26.50	26.50	26.25	26.25
1864	NYSE	BCV	Fri, Aug 7, 1998	26.50	26.50	26.25	26.38
1863	NYSE	BCV	Thu, Aug 6, 1998	26.25	26.81	26.13	26.63
1862	NYSE	BCV	Wed, Aug 5, 1998	27.13	27.13	26.38	26.38
1861	NYSE	BCV	Tue, Aug 4, 1998	27.56	27.56	27.25	27.25
1860	NYSE	BCV	Mon, Aug 3, 1998	27.63	27.63	27.50	27.50
1859	NYSE	BCV	Fri, Jul 31, 1998	27.75	28.00	27.63	27.75
1858	NYSE	BCV	Thu, Jul 30, 1998	27.75	27.94	27.63	27.63
1857	NYSE	BCV	Wed, Jul 29, 1998	27.38	27.81	27.38	27.81
1856	NYSE	BCV	Tue, Jul 28, 1998	28.00	28.00	27.50	27.50
1855	NYSE	BCV	Mon, Jul 27, 1998	28.00	28.00	27.88	27.88
1854	NYSE	BCV	Fri, Jul 24, 1998	28.06	28.19	28.00	28.19
1853	NYSE	BCV	Thu, Jul 23, 1998	28.19	28.19	28.13	28.19
1852	NYSE	BCV	Wed, Jul 22, 1998	28.25	28.44	28.25	28.44
1851	NYSE	BCV	Tue, Jul 21, 1998	28.44	28.44	28.31	28.31
1850	NYSE	BCV	Mon, Jul 20, 1998	28.25	28.50	28.25	28.44
1849	NYSE	BCV	Fri, Jul 17, 1998	28.25	28.25	28.25	28.25
1848	NYSE	BCV	Thu, Jul 16, 1998	28.38	28.38	28.00	28.00
1847	NYSE	BCV	Wed, Jul 15, 1998	28.13	28.13	28.00	28.13
1846	NYSE	BCV	Tue, Jul 14, 1998	28.00	28.25	28.00	28.25
1845	NYSE	BCV	Mon, Jul 13, 1998	28.44	28.44	28.13	28.19
1844	NYSE	BCV	Fri, Jul 10, 1998	28.44	28.44	28.25	28.25
1843	NYSE	BCV	Thu, Jul 9, 1998	28.50	28.50	28.25	28.25
1842	NYSE	BCV	Wed, Jul 8, 1998	28.44	28.63	28.00	28.44
1841	NYSE	BCV	Tue, Jul 7, 1998	28.63	28.75	28.44	28.75
1840	NYSE	BCV	Mon, Jul 6, 1998	28.63	28.75	28.63	28.63
1839	NYSE	BCV	Thu, Jul 2, 1998	29.00	29.00	28.63	28.63
1838	NYSE	BCV	Wed, Jul 1, 1998	28.63	28.88	28.63	28.88
1837	NYSE	BCV	Tue, Jun 30, 1998	27.75	28.38	27.75	28.25
1836	NYSE	BCV	Mon, Jun 29, 1998	27.81	28.00	27.50	27.50
1835	NYSE	BCV	Fri, Jun 26, 1998	27.75	28.00	27.75	28.00
1834	NYSE	BCV	Thu, Jun 25, 1998	27.38	27.94	27.38	27.75
1833	NYSE	BCV	Wed, Jun 24, 1998	27.75	27.75	27.38	27.44
1832	NYSE	BCV	Tue, Jun 23, 1998	27.94	28.13	27.88	27.88
1831	NYSE	BCV	Mon, Jun 22, 1998	27.88	27.88	27.56	27.88
1830	NYSE	BCV	Fri, Jun 19, 1998	27.88	27.88	27.75	27.88
1829	NYSE	BCV	Thu, Jun 18, 1998	27.75	28.13	27.75	28.00
1828	NYSE	BCV	Wed, Jun 17, 1998	27.69	28.13	27.69	27.94
1827	NYSE	BCV	Tue, Jun 16, 1998	27.06	27.44	27.06	27.44
1826	NYSE	BCV	Mon, Jun 15, 1998	27.25	27.25	27.00	27.00
1825	NYSE	BCV	Fri, Jun 12, 1998	27.69	27.69	27.13	27.38
1824	NYSE	BCV	Thu, Jun 11, 1998	27.88	27.94	27.69	27.75
1823	NYSE	BCV	Wed, Jun 10, 1998	28.00	28.00	27.75	27.88
1822	NYSE	BCV	Tue, Jun 9, 1998	27.94	28.00	27.94	28.00
1821	NYSE	BCV	Mon, Jun 8, 1998	28.00	28.00	27.88	27.88
1820	NYSE	BCV	Fri, Jun 5, 1998	27.88	28.00	27.88	27.94
1819	NYSE	BCV	Thu, Jun 4, 1998	28.25	28.25	28.00	28.00
1818	NYSE	BCV	Wed, Jun 3, 1998	28.38	28.38	28.38	28.38
1817	NYSE	BCV	Tue, Jun 2, 1998	28.50	28.50	28.38	28.38
1816	NYSE	BCV	Mon, Jun 1, 1998	27.94	28.50	27.94	28.50
1815	NYSE	BCV	Fri, May 29, 1998	28.13	28.19	28.13	28.19
1814	NYSE	BCV	Thu, May 28, 1998	28.00	28.00	27.88	28.00
1813	NYSE	BCV	Wed, May 27, 1998	27.69	28.06	27.69	28.06
1812	NYSE	BCV	Tue, May 26, 1998	27.63	27.75	27.63	27.75
1811	NYSE	BCV	Fri, May 22, 1998	27.56	27.69	27.44	27.50
1810	NYSE	BCV	Thu, May 21, 1998	27.88	28.13	27.69	27.69
1809	NYSE	BCV	Wed, May 20, 1998	27.63	27.88	27.50	27.75
1808	NYSE	BCV	Tue, May 19, 1998	27.88	27.88	27.56	27.75
1807	NYSE	BCV	Mon, May 18, 1998	27.75	27.75	27.56	27.75
1806	NYSE	BCV	Fri, May 15, 1998	28.25	28.50	27.50	27.75
1805	NYSE	BCV	Thu, May 14, 1998	28.00	28.19	28.00	28.19
1804	NYSE	BCV	Wed, May 13, 1998	28.38	28.38	28.25	28.25
1803	NYSE	BCV	Tue, May 12, 1998	28.50	28.50	28.25	28.25
1802	NYSE	BCV	Mon, May 11, 1998	28.75	28.81	28.63	28.63
1801	NYSE	BCV	Fri, May 8, 1998	28.56	28.88	28.56	28.88
1800	NYSE	BCV	Thu, May 7, 1998	28.88	28.94	28.56	28.56
1799	NYSE	BCV	Wed, May 6, 1998	28.94	29.00	28.75	28.81
1798	NYSE	BCV	Tue, May 5, 1998	28.88	29.00	28.81	29.00
1797	NYSE	BCV	Mon, May 4, 1998	29.00	29.00	28.88	28.88
1796	NYSE	BCV	Fri, May 1, 1998	28.75	29.00	28.75	29.00
1795	NYSE	BCV	Thu, Apr 30, 1998	28.75	28.94	28.75	28.81
1794	NYSE	BCV	Wed, Apr 29, 1998	28.56	28.81	28.56	28.63
1793	NYSE	BCV	Tue, Apr 28, 1998	28.75	28.75	28.56	28.56
1792	NYSE	BCV	Mon, Apr 27, 1998	29.00	29.00	28.69	28.75
1791	NYSE	BCV	Fri, Apr 24, 1998	29.38	29.38	29.00	29.00
1790	NYSE	BCV	Thu, Apr 23, 1998	29.38	29.63	29.38	29.44
1789	NYSE	BCV	Wed, Apr 22, 1998	29.75	29.88	29.63	29.63
1788	NYSE	BCV	Tue, Apr 21, 1998	29.75	30.38	29.75	30.00
1787	NYSE	BCV	Mon, Apr 20, 1998	29.88	29.88	29.63	29.69
1786	NYSE	BCV	Fri, Apr 17, 1998	29.75	29.88	29.75	29.75
1785	NYSE	BCV	Thu, Apr 16, 1998	29.63	29.69	29.56	29.56
1784	NYSE	BCV	Wed, Apr 15, 1998	29.63	29.63	29.63	29.63
1783	NYSE	BCV	Tue, Apr 14, 1998	29.25	29.56	29.25	29.50
1782	NYSE	BCV	Mon, Apr 13, 1998	28.94	29.25	28.88	29.00
1781	NYSE	BCV	Thu, Apr 9, 1998	29.00	29.00	28.75	28.88
1780	NYSE	BCV	Wed, Apr 8, 1998	29.38	29.50	28.88	28.88
1779	NYSE	BCV	Tue, Apr 7, 1998	29.06	29.25	29.06	29.25
1778	NYSE	BCV	Mon, Apr 6, 1998	28.75	29.38	28.75	29.31
1777	NYSE	BCV	Fri, Apr 3, 1998	28.75	28.81	28.75	28.75
1776	NYSE	BCV	Thu, Apr 2, 1998	28.69	28.75	28.63	28.75
1775	NYSE	BCV	Wed, Apr 1, 1998	28.75	28.75	28.50	28.69
1774	NYSE	BCV	Tue, Mar 31, 1998	29.00	29.00	28.75	28.75
1773	NYSE	BCV	Mon, Mar 30, 1998	29.75	29.75	29.25	29.38
1772	NYSE	BCV	Fri, Mar 27, 1998	29.75	29.88	29.44	29.75
1771	NYSE	BCV	Thu, Mar 26, 1998	29.50	29.75	29.25	29.63
1770	NYSE	BCV	Wed, Mar 25, 1998	29.00	29.25	28.75	29.25
1769	NYSE	BCV	Tue, Mar 24, 1998	29.00	29.00	28.75	29.00
1768	NYSE	BCV	Mon, Mar 23, 1998	28.50	28.88	28.50	28.88
1767	NYSE	BCV	Fri, Mar 20, 1998	29.00	29.00	28.63	28.63
1766	NYSE	BCV	Thu, Mar 19, 1998	28.25	29.00	28.25	29.00
1765	NYSE	BCV	Wed, Mar 18, 1998	28.00	28.38	28.00	28.13
1764	NYSE	BCV	Tue, Mar 17, 1998	27.94	28.00	27.88	28.00
1763	NYSE	BCV	Mon, Mar 16, 1998	28.00	28.00	27.88	28.00
1762	NYSE	BCV	Fri, Mar 13, 1998	27.50	28.50	27.50	28.00
1761	NYSE	BCV	Thu, Mar 12, 1998	27.19	27.44	27.19	27.38
1760	NYSE	BCV	Wed, Mar 11, 1998	27.13	27.38	27.13	27.31
1759	NYSE	BCV	Tue, Mar 10, 1998	27.00	27.31	27.00	27.19
1758	NYSE	BCV	Mon, Mar 9, 1998	27.25	27.25	27.00	27.00
1757	NYSE	BCV	Fri, Mar 6, 1998	27.00	27.25	27.00	27.06
1756	NYSE	BCV	Thu, Mar 5, 1998	27.19	27.19	27.00	27.19
1755	NYSE	BCV	Wed, Mar 4, 1998	27.00	27.19	27.00	27.19
1754	NYSE	BCV	Tue, Mar 3, 1998	27.13	27.13	27.00	27.00
1753	NYSE	BCV	Mon, Mar 2, 1998	26.88	27.13	26.75	27.13
1752	NYSE	BCV	Fri, Feb 27, 1998	27.00	27.06	26.88	27.06
1751	NYSE	BCV	Thu, Feb 26, 1998	27.13	27.13	27.00	27.00
1750	NYSE	BCV	Wed, Feb 25, 1998	26.75	27.13	26.75	27.00
1749	NYSE	BCV	Tue, Feb 24, 1998	26.63	26.88	26.63	26.88
1748	NYSE	BCV	Mon, Feb 23, 1998	26.25	26.75	26.00	26.63
1747	NYSE	BCV	Fri, Feb 20, 1998	25.63	26.00	25.50	25.88
1746	NYSE	BCV	Thu, Feb 19, 1998	25.38	25.63	25.38	25.50
1745	NYSE	BCV	Wed, Feb 18, 1998	25.13	25.50	25.13	25.31
1744	NYSE	BCV	Tue, Feb 17, 1998	25.13	25.19	25.06	25.06
1743	NYSE	BCV	Fri, Feb 13, 1998	25.13	25.13	25.06	25.13
1742	NYSE	BCV	Thu, Feb 12, 1998	25.13	25.25	25.13	25.13
1741	NYSE	BCV	Wed, Feb 11, 1998	25.19	25.19	25.00	25.06
1740	NYSE	BCV	Tue, Feb 10, 1998	25.13	25.25	25.06	25.06
1739	NYSE	BCV	Mon, Feb 9, 1998	25.00	25.19	25.00	25.19
1738	NYSE	BCV	Fri, Feb 6, 1998	24.88	25.00	24.88	25.00
1737	NYSE	BCV	Thu, Feb 5, 1998	25.00	25.13	24.63	24.88
1736	NYSE	BCV	Wed, Feb 4, 1998	25.13	25.25	25.00	25.13
1735	NYSE	BCV	Tue, Feb 3, 1998	25.50	25.50	25.25	25.38
1734	NYSE	BCV	Mon, Feb 2, 1998	25.63	25.63	25.38	25.63
1733	NYSE	BCV	Fri, Jan 30, 1998	26.00	26.00	25.50	25.75
1732	NYSE	BCV	Thu, Jan 29, 1998	26.06	26.06	25.50	25.88
1731	NYSE	BCV	Wed, Jan 28, 1998	26.00	26.00	25.88	25.94
1730	NYSE	BCV	Tue, Jan 27, 1998	26.06	26.31	26.00	26.13
1729	NYSE	BCV	Mon, Jan 26, 1998	26.06	26.38	26.06	26.25
1728	NYSE	BCV	Fri, Jan 23, 1998	26.25	26.38	26.25	26.25
1727	NYSE	BCV	Thu, Jan 22, 1998	25.88	26.13	25.88	26.13
1726	NYSE	BCV	Wed, Jan 21, 1998	26.00	26.00	26.00	26.00
1725	NYSE	BCV	Tue, Jan 20, 1998	25.63	26.25	25.63	26.13
1724	NYSE	BCV	Fri, Jan 16, 1998	25.38	25.63	25.25	25.63
1723	NYSE	BCV	Thu, Jan 15, 1998	25.38	25.38	25.38	25.38
1722	NYSE	BCV	Wed, Jan 14, 1998	25.00	25.38	25.00	25.38
1721	NYSE	BCV	Tue, Jan 13, 1998	24.63	25.38	24.63	25.00
1720	NYSE	BCV	Mon, Jan 12, 1998	24.50	24.63	24.50	24.50
1719	NYSE	BCV	Fri, Jan 9, 1998	24.75	24.81	24.69	24.75
1718	NYSE	BCV	Thu, Jan 8, 1998	24.88	24.88	24.69	24.75
1717	NYSE	BCV	Wed, Jan 7, 1998	24.38	24.75	24.38	24.75
1716	NYSE	BCV	Tue, Jan 6, 1998	24.50	24.63	24.38	24.50
1715	NYSE	BCV	Mon, Jan 5, 1998	24.75	24.88	24.50	24.50
1714	NYSE	BCV	Fri, Jan 2, 1998	24.38	24.56	24.25	24.50
1713	NYSE	BCV	Wed, Dec 31, 1997	24.25	24.38	24.25	24.38
1712	NYSE	BCV	Tue, Dec 30, 1997	24.75	24.75	24.25	24.25
1711	NYSE	BCV	Mon, Dec 29, 1997	24.38	24.38	24.25	24.25
1710	NYSE	BCV	Fri, Dec 26, 1997	24.13	24.25	24.13	24.13
1709	NYSE	BCV	Wed, Dec 24, 1997	24.00	24.19	24.00	24.19
1708	NYSE	BCV	Tue, Dec 23, 1997	24.06	24.06	24.00	24.00
1707	NYSE	BCV	Mon, Dec 22, 1997	24.19	24.38	24.19	24.19
1706	NYSE	BCV	Fri, Dec 19, 1997	24.13	24.38	24.13	24.38
1705	NYSE	BCV	Thu, Dec 18, 1997	24.19	24.19	24.06	24.19
1704	NYSE	BCV	Wed, Dec 17, 1997	24.00	24.25	24.00	24.13
1703	NYSE	BCV	Tue, Dec 16, 1997	24.38	24.38	24.13	24.13
1702	NYSE	BCV	Mon, Dec 15, 1997	24.38	24.38	24.19	24.38
1701	NYSE	BCV	Fri, Dec 12, 1997	24.38	24.38	24.38	24.38
1700	NYSE	BCV	Thu, Dec 11, 1997	24.63	24.63	24.38	24.38
1699	NYSE	BCV	Wed, Dec 10, 1997	24.81	24.88	24.63	24.63
1698	NYSE	BCV	Tue, Dec 9, 1997	24.44	24.63	24.44	24.63
1697	NYSE	BCV	Mon, Dec 8, 1997	24.88	24.88	24.56	24.56
1696	NYSE	BCV	Fri, Dec 5, 1997	24.50	24.75	24.50	24.75
1695	NYSE	BCV	Thu, Dec 4, 1997	25.00	25.00	24.50	24.63
1694	NYSE	BCV	Wed, Dec 3, 1997	25.38	25.38	24.88	25.00
1693	NYSE	BCV	Tue, Dec 2, 1997	25.50	25.50	25.38	25.38
1692	NYSE	BCV	Mon, Dec 1, 1997	25.88	25.88	25.38	25.44
1691	NYSE	BCV	Fri, Nov 28, 1997	25.75	25.75	25.63	25.63
1690	NYSE	BCV	Wed, Nov 26, 1997	25.56	25.88	25.50	25.63
1689	NYSE	BCV	Tue, Nov 25, 1997	29.00	29.13	28.88	29.13
1688	NYSE	BCV	Mon, Nov 24, 1997	29.50	29.81	28.63	28.75
1687	NYSE	BCV	Fri, Nov 21, 1997	28.88	29.50	28.88	29.38
1686	NYSE	BCV	Thu, Nov 20, 1997	28.56	28.75	28.50	28.75
1685	NYSE	BCV	Wed, Nov 19, 1997	28.50	28.63	28.44	28.50
1684	NYSE	BCV	Tue, Nov 18, 1997	27.75	28.63	27.75	28.50
1683	NYSE	BCV	Mon, Nov 17, 1997	27.25	27.50	27.25	27.50
1682	NYSE	BCV	Fri, Nov 14, 1997	27.06	27.13	27.00	27.06
1681	NYSE	BCV	Thu, Nov 13, 1997	27.38	27.38	26.94	26.94
1680	NYSE	BCV	Wed, Nov 12, 1997	26.88	27.25	26.88	27.25
1679	NYSE	BCV	Tue, Nov 11, 1997	27.00	27.00	27.00	27.00
1678	NYSE	BCV	Mon, Nov 10, 1997	27.06	27.06	27.00	27.06
1677	NYSE	BCV	Fri, Nov 7, 1997	26.88	27.13	26.88	27.00
1676	NYSE	BCV	Thu, Nov 6, 1997	27.00	27.13	27.00	27.00
1675	NYSE	BCV	Wed, Nov 5, 1997	27.00	27.00	26.88	27.00
1674	NYSE	BCV	Tue, Nov 4, 1997	26.88	26.88	26.88	26.88
1673	NYSE	BCV	Mon, Nov 3, 1997	26.81	26.88	26.75	26.88
1672	NYSE	BCV	Fri, Oct 31, 1997	26.75	26.81	26.75	26.81
1671	NYSE	BCV	Thu, Oct 30, 1997	26.75	26.75	26.63	26.63
1670	NYSE	BCV	Wed, Oct 29, 1997	26.94	27.00	26.75	26.75
1669	NYSE	BCV	Tue, Oct 28, 1997	27.00	27.00	26.50	26.75
1668	NYSE	BCV	Mon, Oct 27, 1997	27.88	27.88	27.00	27.00
1667	NYSE	BCV	Thu, Oct 23, 1997	28.63	28.63	28.00	28.00
1666	NYSE	BCV	Wed, Oct 22, 1997	28.63	28.63	28.63	28.63
1665	NYSE	BCV	Tue, Oct 21, 1997	28.69	28.69	28.63	28.63
1664	NYSE	BCV	Mon, Oct 20, 1997	28.88	28.88	28.75	28.75
1663	NYSE	BCV	Fri, Oct 17, 1997	28.81	28.81	28.81	28.81
1662	NYSE	BCV	Thu, Oct 16, 1997	28.69	28.88	28.69	28.81
1661	NYSE	BCV	Wed, Oct 15, 1997	28.69	28.88	28.56	28.88
1660	NYSE	BCV	Tue, Oct 14, 1997	28.50	28.50	28.50	28.50
1659	NYSE	BCV	Mon, Oct 13, 1997	28.50	28.50	28.50	28.50
1658	NYSE	BCV	Fri, Oct 10, 1997	28.50	28.50	28.50	28.50
1657	NYSE	BCV	Thu, Oct 9, 1997	28.69	28.69	28.50	28.50
1656	NYSE	BCV	Wed, Oct 8, 1997	28.63	28.69	28.50	28.63
1655	NYSE	BCV	Tue, Oct 7, 1997	28.88	28.88	28.63	28.63
1654	NYSE	BCV	Mon, Oct 6, 1997	28.81	28.94	28.81	28.88
1653	NYSE	BCV	Fri, Oct 3, 1997	28.75	28.75	28.63	28.75
1652	NYSE	BCV	Thu, Oct 2, 1997	28.50	29.00	28.50	28.88
1651	NYSE	BCV	Wed, Oct 1, 1997	27.75	28.38	27.75	28.38
1650	NYSE	BCV	Tue, Sep 30, 1997	27.25	27.88	27.25	27.75
1649	NYSE	BCV	Mon, Sep 29, 1997	26.75	27.13	26.75	27.13
1648	NYSE	BCV	Fri, Sep 26, 1997	26.50	26.88	26.50	26.69
1647	NYSE	BCV	Thu, Sep 25, 1997	26.38	26.50	26.31	26.31
1646	NYSE	BCV	Wed, Sep 24, 1997	26.63	26.63	26.31	26.31
1645	NYSE	BCV	Tue, Sep 23, 1997	26.38	26.63	26.31	26.63
1644	NYSE	BCV	Mon, Sep 22, 1997	26.38	26.44	26.25	26.38
1643	NYSE	BCV	Fri, Sep 19, 1997	26.25	26.38	26.25	26.38
1642	NYSE	BCV	Thu, Sep 18, 1997	26.19	26.38	26.19	26.25
1641	NYSE	BCV	Wed, Sep 17, 1997	26.25	26.38	26.13	26.13
1640	NYSE	BCV	Tue, Sep 16, 1997	26.13	26.25	26.00	26.25
1639	NYSE	BCV	Mon, Sep 15, 1997	26.13	26.25	26.00	26.19
1638	NYSE	BCV	Fri, Sep 12, 1997	26.00	26.13	25.94	25.94
1637	NYSE	BCV	Thu, Sep 11, 1997	25.88	26.13	25.88	26.00
1636	NYSE	BCV	Wed, Sep 10, 1997	26.50	26.50	26.25	26.25
1635	NYSE	BCV	Tue, Sep 9, 1997	26.38	26.38	26.38	26.38
1634	NYSE	BCV	Mon, Sep 8, 1997	26.38	26.44	26.25	26.38
1633	NYSE	BCV	Fri, Sep 5, 1997	26.38	26.38	26.25	26.25
1632	NYSE	BCV	Thu, Sep 4, 1997	26.38	26.38	26.13	26.25
1631	NYSE	BCV	Wed, Sep 3, 1997	26.50	26.50	26.50	26.50
1630	NYSE	BCV	Tue, Sep 2, 1997	26.13	26.38	26.13	26.38
1629	NYSE	BCV	Fri, Aug 29, 1997	26.00	26.06	25.94	26.00
1628	NYSE	BCV	Thu, Aug 28, 1997	25.88	26.00	25.88	25.88
1627	NYSE	BCV	Wed, Aug 27, 1997	26.00	26.00	25.88	25.88
1626	NYSE	BCV	Tue, Aug 26, 1997	26.00	26.13	26.00	26.00
1625	NYSE	BCV	Mon, Aug 25, 1997	26.00	26.13	25.63	25.94
1624	NYSE	BCV	Thu, Aug 21, 1997	26.13	26.13	26.00	26.00
1623	NYSE	BCV	Wed, Aug 20, 1997	26.00	26.06	25.75	26.06
1622	NYSE	BCV	Tue, Aug 19, 1997	26.06	26.06	25.75	26.00
1621	NYSE	BCV	Mon, Aug 18, 1997	25.88	26.00	25.75	25.88
1620	NYSE	BCV	Fri, Aug 15, 1997	25.75	25.88	25.75	25.88
1619	NYSE	BCV	Thu, Aug 14, 1997	25.63	25.75	25.63	25.69
1618	NYSE	BCV	Wed, Aug 13, 1997	25.75	25.88	25.69	25.69
1617	NYSE	BCV	Tue, Aug 12, 1997	25.56	25.75	25.38	25.75
1616	NYSE	BCV	Mon, Aug 11, 1997	25.88	25.88	25.56	25.56
1615	NYSE	BCV	Fri, Aug 8, 1997	25.88	25.88	25.75	25.75
1614	NYSE	BCV	Thu, Aug 7, 1997	26.13	26.31	25.94	25.94
1613	NYSE	BCV	Wed, Aug 6, 1997	26.25	26.31	26.06	26.13
1612	NYSE	BCV	Tue, Aug 5, 1997	25.69	26.13	25.69	26.13
1611	NYSE	BCV	Mon, Aug 4, 1997	26.13	26.25	25.63	25.63
1610	NYSE	BCV	Fri, Aug 1, 1997	26.00	26.25	25.88	26.00
1609	NYSE	BCV	Thu, Jul 31, 1997	26.06	26.13	25.88	26.00
1608	NYSE	BCV	Wed, Jul 30, 1997	26.13	26.13	25.94	26.00
1607	NYSE	BCV	Tue, Jul 29, 1997	26.25	26.38	26.25	26.25
1606	NYSE	BCV	Mon, Jul 28, 1997	26.50	26.50	26.25	26.38
1605	NYSE	BCV	Fri, Jul 25, 1997	26.50	26.50	26.50	26.50
1604	NYSE	BCV	Thu, Jul 24, 1997	26.38	26.38	26.38	26.38
1603	NYSE	BCV	Wed, Jul 23, 1997	26.00	26.25	26.00	26.25
1602	NYSE	BCV	Tue, Jul 22, 1997	25.88	26.25	25.88	26.13
1601	NYSE	BCV	Mon, Jul 21, 1997	25.38	26.00	25.38	26.00
1600	NYSE	BCV	Fri, Jul 18, 1997	25.44	25.50	25.25	25.50
1599	NYSE	BCV	Thu, Jul 17, 1997	25.44	25.50	25.38	25.38
1598	NYSE	BCV	Wed, Jul 16, 1997	25.38	25.38	25.19	25.19
1597	NYSE	BCV	Tue, Jul 15, 1997	25.38	25.50	25.38	25.50
1596	NYSE	BCV	Mon, Jul 14, 1997	25.06	25.50	25.06	25.50
1595	NYSE	BCV	Thu, Jul 10, 1997	25.00	25.06	25.00	25.00
1594	NYSE	BCV	Wed, Jul 9, 1997	25.13	25.25	25.00	25.06
1593	NYSE	BCV	Tue, Jul 8, 1997	25.13	25.25	25.00	25.00
1592	NYSE	BCV	Mon, Jul 7, 1997	25.00	25.00	24.88	24.88
1591	NYSE	BCV	Thu, Jul 3, 1997	24.88	24.94	24.75	24.88
1590	NYSE	BCV	Wed, Jul 2, 1997	25.00	25.00	24.75	24.75
1589	NYSE	BCV	Tue, Jul 1, 1997	24.88	25.00	24.75	25.00
1588	NYSE	BCV	Mon, Jun 30, 1997	24.69	25.06	24.56	24.75
1587	NYSE	BCV	Fri, Jun 27, 1997	24.50	24.69	24.50	24.69
1586	NYSE	BCV	Thu, Jun 26, 1997	24.50	24.63	24.44	24.44
1585	NYSE	BCV	Wed, Jun 25, 1997	24.50	24.63	24.38	24.38
1584	NYSE	BCV	Tue, Jun 24, 1997	24.38	24.63	24.38	24.50
1583	NYSE	BCV	Mon, Jun 23, 1997	24.50	24.63	24.38	24.38
1582	NYSE	BCV	Fri, Jun 20, 1997	24.50	24.63	24.50	24.50
1581	NYSE	BCV	Thu, Jun 19, 1997	24.50	24.63	24.38	24.50
1580	NYSE	BCV	Wed, Jun 18, 1997	24.50	24.50	24.50	24.50
1579	NYSE	BCV	Tue, Jun 17, 1997	24.38	24.63	24.38	24.50
1578	NYSE	BCV	Mon, Jun 16, 1997	24.50	24.63	24.38	24.50
1577	NYSE	BCV	Fri, Jun 13, 1997	24.50	24.75	24.25	24.63
1576	NYSE	BCV	Thu, Jun 12, 1997	23.75	24.25	23.75	24.25
1575	NYSE	BCV	Wed, Jun 11, 1997	24.38	24.38	24.13	24.13
1574	NYSE	BCV	Tue, Jun 10, 1997	24.25	24.25	24.25	24.25
1573	NYSE	BCV	Mon, Jun 9, 1997	24.00	24.25	24.00	24.25
1572	NYSE	BCV	Fri, Jun 6, 1997	24.25	24.25	24.25	24.25
1571	NYSE	BCV	Thu, Jun 5, 1997	23.88	24.00	23.88	24.00
1570	NYSE	BCV	Wed, Jun 4, 1997	24.06	24.06	24.00	24.00
1569	NYSE	BCV	Tue, Jun 3, 1997	24.13	24.25	24.00	24.00
1568	NYSE	BCV	Mon, Jun 2, 1997	24.25	24.25	24.25	24.25
1567	NYSE	BCV	Fri, May 30, 1997	24.13	24.25	24.13	24.25
1566	NYSE	BCV	Thu, May 29, 1997	24.13	24.13	24.13	24.13
1565	NYSE	BCV	Wed, May 28, 1997	23.88	24.13	23.88	24.13
1564	NYSE	BCV	Tue, May 27, 1997	24.25	24.25	23.88	23.88
1563	NYSE	BCV	Fri, May 23, 1997	24.00	24.13	23.88	24.13
1562	NYSE	BCV	Thu, May 22, 1997	24.06	24.06	23.94	23.94
1561	NYSE	BCV	Wed, May 21, 1997	23.63	24.13	23.50	24.06
1560	NYSE	BCV	Tue, May 20, 1997	23.50	23.50	23.50	23.50
1559	NYSE	BCV	Mon, May 19, 1997	23.25	23.63	23.25	23.63
1558	NYSE	BCV	Fri, May 16, 1997	23.25	23.38	23.25	23.25
1557	NYSE	BCV	Thu, May 15, 1997	23.00	23.13	23.00	23.13
1556	NYSE	BCV	Wed, May 14, 1997	23.00	23.13	22.88	23.00
1555	NYSE	BCV	Tue, May 13, 1997	22.88	22.88	22.88	22.88
1554	NYSE	BCV	Mon, May 12, 1997	23.00	23.13	23.00	23.00
1553	NYSE	BCV	Fri, May 9, 1997	23.00	23.25	23.00	23.00
1552	NYSE	BCV	Thu, May 8, 1997	22.75	22.75	22.75	22.75
1551	NYSE	BCV	Wed, May 7, 1997	23.00	23.00	22.75	22.75
1550	NYSE	BCV	Tue, May 6, 1997	23.00	23.13	23.00	23.00
1549	NYSE	BCV	Mon, May 5, 1997	22.75	23.00	22.75	23.00
1548	NYSE	BCV	Fri, May 2, 1997	22.38	22.50	22.38	22.50
1547	NYSE	BCV	Thu, May 1, 1997	22.63	22.63	22.25	22.25
1546	NYSE	BCV	Wed, Apr 30, 1997	22.38	22.63	22.25	22.50
1545	NYSE	BCV	Tue, Apr 29, 1997	22.00	22.38	22.00	22.38
1544	NYSE	BCV	Mon, Apr 28, 1997	22.25	22.25	21.75	21.75
1543	NYSE	BCV	Fri, Apr 25, 1997	22.00	22.00	22.00	22.00
1542	NYSE	BCV	Thu, Apr 24, 1997	22.00	22.00	22.00	22.00
1541	NYSE	BCV	Wed, Apr 23, 1997	22.25	22.25	22.00	22.00
1540	NYSE	BCV	Tue, Apr 22, 1997	22.13	22.25	22.13	22.13
1539	NYSE	BCV	Mon, Apr 21, 1997	22.13	22.25	22.13	22.13
1538	NYSE	BCV	Fri, Apr 18, 1997	22.25	22.25	22.00	22.00
1537	NYSE	BCV	Thu, Apr 17, 1997	22.25	22.25	22.13	22.25
1536	NYSE	BCV	Wed, Apr 16, 1997	22.50	22.50	22.38	22.38
1535	NYSE	BCV	Tue, Apr 15, 1997	22.63	22.63	22.50	22.50
1534	NYSE	BCV	Mon, Apr 14, 1997	22.50	22.75	22.50	22.75
1533	NYSE	BCV	Fri, Apr 11, 1997	22.63	22.63	22.63	22.63
1532	NYSE	BCV	Thu, Apr 10, 1997	22.50	22.50	22.50	22.50
1531	NYSE	BCV	Wed, Apr 9, 1997	22.63	22.75	22.50	22.75
1530	NYSE	BCV	Tue, Apr 8, 1997	22.88	22.88	22.75	22.75
1529	NYSE	BCV	Mon, Apr 7, 1997	22.75	22.88	22.75	22.88
1528	NYSE	BCV	Fri, Apr 4, 1997	23.00	23.00	22.88	22.88
1527	NYSE	BCV	Thu, Apr 3, 1997	22.75	22.88	22.75	22.88
1526	NYSE	BCV	Wed, Apr 2, 1997	22.75	22.75	22.63	22.63
1525	NYSE	BCV	Tue, Apr 1, 1997	22.88	22.88	22.88	22.88
1524	NYSE	BCV	Mon, Mar 31, 1997	23.38	23.38	22.75	22.75
1523	NYSE	BCV	Thu, Mar 27, 1997	23.50	23.50	23.38	23.38
1522	NYSE	BCV	Wed, Mar 26, 1997	23.38	23.50	23.38	23.38
1521	NYSE	BCV	Tue, Mar 25, 1997	23.25	23.38	23.25	23.25
1520	NYSE	BCV	Mon, Mar 24, 1997	22.88	23.13	22.88	23.00
1519	NYSE	BCV	Fri, Mar 21, 1997	22.75	22.75	22.63	22.75
1518	NYSE	BCV	Thu, Mar 20, 1997	22.63	22.75	22.63	22.75
1517	NYSE	BCV	Wed, Mar 19, 1997	22.75	22.88	22.75	22.75
1516	NYSE	BCV	Mon, Mar 17, 1997	23.00	23.00	22.75	22.75
1515	NYSE	BCV	Fri, Mar 14, 1997	22.88	23.00	22.88	22.88
1514	NYSE	BCV	Thu, Mar 13, 1997	22.75	23.00	22.63	22.63
1513	NYSE	BCV	Wed, Mar 12, 1997	22.75	22.88	22.75	22.75
1512	NYSE	BCV	Tue, Mar 11, 1997	22.75	22.88	22.75	22.75
1511	NYSE	BCV	Mon, Mar 10, 1997	23.13	23.13	22.75	22.75
1510	NYSE	BCV	Fri, Mar 7, 1997	22.88	23.00	22.88	23.00
1509	NYSE	BCV	Thu, Mar 6, 1997	22.88	22.88	22.88	22.88
1508	NYSE	BCV	Wed, Mar 5, 1997	23.13	23.13	23.00	23.13
1507	NYSE	BCV	Tue, Mar 4, 1997	23.38	23.38	23.13	23.25
1506	NYSE	BCV	Mon, Mar 3, 1997	23.00	23.25	23.00	23.13
1505	NYSE	BCV	Fri, Feb 28, 1997	23.13	23.13	23.13	23.13
1504	NYSE	BCV	Thu, Feb 27, 1997	23.13	23.25	23.13	23.13
1503	NYSE	BCV	Wed, Feb 26, 1997	23.25	23.25	23.25	23.25
1502	NYSE	BCV	Tue, Feb 25, 1997	23.38	23.38	23.13	23.25
1501	NYSE	BCV	Mon, Feb 24, 1997	23.38	23.50	23.38	23.50
1500	NYSE	BCV	Fri, Feb 21, 1997	23.25	23.50	23.25	23.25
1499	NYSE	BCV	Thu, Feb 20, 1997	23.50	23.50	23.13	23.25
1498	NYSE	BCV	Wed, Feb 19, 1997	23.50	23.75	23.38	23.38
1497	NYSE	BCV	Tue, Feb 18, 1997	23.50	23.50	23.25	23.25
1496	NYSE	BCV	Fri, Feb 14, 1997	23.63	23.63	23.50	23.50
1495	NYSE	BCV	Thu, Feb 13, 1997	23.38	23.50	23.38	23.38
1494	NYSE	BCV	Wed, Feb 12, 1997	23.38	23.38	23.25	23.38
1493	NYSE	BCV	Tue, Feb 11, 1997	23.63	23.63	23.50	23.50
1492	NYSE	BCV	Mon, Feb 10, 1997	24.00	24.00	23.75	23.75
1491	NYSE	BCV	Fri, Feb 7, 1997	23.88	24.13	23.88	24.00
1490	NYSE	BCV	Thu, Feb 6, 1997	23.88	23.88	23.75	23.75
1489	NYSE	BCV	Wed, Feb 5, 1997	23.88	23.88	23.63	23.75
1488	NYSE	BCV	Tue, Feb 4, 1997	23.75	23.75	23.63	23.75
1487	NYSE	BCV	Mon, Feb 3, 1997	23.50	23.63	23.50	23.63
1486	NYSE	BCV	Fri, Jan 31, 1997	23.50	23.50	23.50	23.50
1485	NYSE	BCV	Thu, Jan 30, 1997	23.38	23.63	23.38	23.50
1484	NYSE	BCV	Wed, Jan 29, 1997	23.25	23.50	23.25	23.50
1483	NYSE	BCV	Tue, Jan 28, 1997	23.13	23.38	23.13	23.38
1482	NYSE	BCV	Mon, Jan 27, 1997	23.13	23.25	23.00	23.25
1481	NYSE	BCV	Fri, Jan 24, 1997	23.25	23.25	23.00	23.00
1480	NYSE	BCV	Thu, Jan 23, 1997	23.13	23.25	23.00	23.13
1479	NYSE	BCV	Wed, Jan 22, 1997	23.00	23.25	23.00	23.25
1478	NYSE	BCV	Tue, Jan 21, 1997	23.00	23.25	23.00	23.00
1477	NYSE	BCV	Mon, Jan 20, 1997	23.13	23.13	22.88	22.88
1476	NYSE	BCV	Fri, Jan 17, 1997	22.88	22.88	22.88	22.88
1475	NYSE	BCV	Thu, Jan 16, 1997	22.88	23.00	22.88	23.00
1474	NYSE	BCV	Wed, Jan 15, 1997	23.00	23.00	22.88	23.00
1473	NYSE	BCV	Tue, Jan 14, 1997	22.75	22.88	22.63	22.88
1472	NYSE	BCV	Mon, Jan 13, 1997	22.75	23.00	22.75	22.88
1471	NYSE	BCV	Fri, Jan 10, 1997	22.88	23.00	22.75	22.88
1470	NYSE	BCV	Thu, Jan 9, 1997	23.00	23.00	22.88	22.88
1469	NYSE	BCV	Wed, Jan 8, 1997	23.13	23.13	23.13	23.13
1468	NYSE	BCV	Tue, Jan 7, 1997	23.25	23.25	23.25	23.25
1467	NYSE	BCV	Mon, Jan 6, 1997	23.13	23.25	23.13	23.13
1466	NYSE	BCV	Fri, Jan 3, 1997	22.88	22.88	22.75	22.88
1465	NYSE	BCV	Thu, Jan 2, 1997	23.25	23.38	22.88	22.88
1464	NYSE	BCV	Tue, Dec 31, 1996	23.25	23.25	23.13	23.25
1463	NYSE	BCV	Mon, Dec 30, 1996	23.13	23.13	23.00	23.13
1462	NYSE	BCV	Fri, Dec 27, 1996	23.25	23.25	23.00	23.00
1461	NYSE	BCV	Thu, Dec 26, 1996	23.25	23.25	23.00	23.13
1460	NYSE	BCV	Tue, Dec 24, 1996	23.13	23.25	23.00	23.25
1459	NYSE	BCV	Mon, Dec 23, 1996	22.88	23.00	22.88	23.00
1458	NYSE	BCV	Fri, Dec 20, 1996	22.50	22.63	22.50	22.63
1457	NYSE	BCV	Thu, Dec 19, 1996	22.25	22.63	22.25	22.63
1456	NYSE	BCV	Wed, Dec 18, 1996	22.38	22.50	22.25	22.25
1455	NYSE	BCV	Tue, Dec 17, 1996	22.75	22.75	22.63	22.63
1454	NYSE	BCV	Mon, Dec 16, 1996	22.88	22.88	22.75	22.88
1453	NYSE	BCV	Fri, Dec 13, 1996	22.75	22.88	22.63	22.88
1452	NYSE	BCV	Thu, Dec 12, 1996	22.38	22.75	22.25	22.63
1451	NYSE	BCV	Wed, Dec 11, 1996	22.38	22.50	22.25	22.50
1450	NYSE	BCV	Tue, Dec 10, 1996	22.63	22.63	22.50	22.50
1449	NYSE	BCV	Mon, Dec 9, 1996	22.63	22.63	22.50	22.50
1448	NYSE	BCV	Fri, Dec 6, 1996	22.75	22.75	22.50	22.50
1447	NYSE	BCV	Thu, Dec 5, 1996	23.00	23.13	23.00	23.00
1446	NYSE	BCV	Wed, Dec 4, 1996	23.00	23.25	22.88	23.13
1445	NYSE	BCV	Tue, Dec 3, 1996	22.88	23.13	22.75	23.13
1444	NYSE	BCV	Mon, Dec 2, 1996	24.75	25.25	24.75	25.25
1443	NYSE	BCV	Fri, Nov 29, 1996	24.50	24.63	24.38	24.63
1442	NYSE	BCV	Wed, Nov 27, 1996	24.50	24.50	24.50	24.50
1441	NYSE	BCV	Tue, Nov 26, 1996	24.50	24.50	24.50	24.50
1440	NYSE	BCV	Mon, Nov 25, 1996	24.63	24.75	24.50	24.50
1439	NYSE	BCV	Fri, Nov 22, 1996	24.88	24.88	24.63	24.75
1438	NYSE	BCV	Thu, Nov 21, 1996	24.63	24.75	24.63	24.63
1437	NYSE	BCV	Wed, Nov 20, 1996	24.50	24.50	24.38	24.50
1436	NYSE	BCV	Tue, Nov 19, 1996	24.75	24.88	24.63	24.63
1435	NYSE	BCV	Mon, Nov 18, 1996	24.75	24.88	24.63	24.63
1434	NYSE	BCV	Fri, Nov 15, 1996	24.25	24.50	24.13	24.50
1433	NYSE	BCV	Thu, Nov 14, 1996	24.25	24.25	24.13	24.13
1432	NYSE	BCV	Wed, Nov 13, 1996	24.13	24.25	24.00	24.13
1431	NYSE	BCV	Tue, Nov 12, 1996	24.13	24.25	24.00	24.13
1430	NYSE	BCV	Mon, Nov 11, 1996	24.13	24.25	24.13	24.13
1429	NYSE	BCV	Fri, Nov 8, 1996	24.00	24.25	24.00	24.13
1428	NYSE	BCV	Thu, Nov 7, 1996	24.00	24.00	23.88	24.00
1427	NYSE	BCV	Wed, Nov 6, 1996	24.13	24.13	24.13	24.13
1426	NYSE	BCV	Tue, Nov 5, 1996	24.13	24.25	24.00	24.25
1425	NYSE	BCV	Mon, Nov 4, 1996	24.00	24.13	24.00	24.00
1424	NYSE	BCV	Fri, Nov 1, 1996	24.00	24.13	24.00	24.00
1423	NYSE	BCV	Thu, Oct 31, 1996	23.88	23.88	23.88	23.88
1422	NYSE	BCV	Wed, Oct 30, 1996	23.88	23.88	23.88	23.88
1421	NYSE	BCV	Tue, Oct 29, 1996	23.75	23.88	23.75	23.88
1420	NYSE	BCV	Mon, Oct 28, 1996	23.75	23.88	23.75	23.88
1419	NYSE	BCV	Fri, Oct 25, 1996	23.75	23.75	23.75	23.75
1418	NYSE	BCV	Thu, Oct 24, 1996	23.75	24.00	23.75	23.75
1417	NYSE	BCV	Wed, Oct 23, 1996	23.75	23.75	23.63	23.63
1416	NYSE	BCV	Tue, Oct 22, 1996	23.75	23.75	23.75	23.75
1415	NYSE	BCV	Mon, Oct 21, 1996	23.63	23.88	23.50	23.88
1414	NYSE	BCV	Fri, Oct 18, 1996	23.75	23.88	23.75	23.75
1413	NYSE	BCV	Thu, Oct 17, 1996	23.63	23.63	23.50	23.50
1412	NYSE	BCV	Wed, Oct 16, 1996	23.63	23.75	23.50	23.63
1411	NYSE	BCV	Tue, Oct 15, 1996	23.38	23.63	23.38	23.63
1410	NYSE	BCV	Mon, Oct 14, 1996	23.50	23.63	23.50	23.50
1409	NYSE	BCV	Fri, Oct 11, 1996	23.50	23.63	23.50	23.63
1408	NYSE	BCV	Thu, Oct 10, 1996	23.38	23.50	23.38	23.50
1407	NYSE	BCV	Wed, Oct 9, 1996	23.50	23.50	23.38	23.38
1406	NYSE	BCV	Tue, Oct 8, 1996	23.75	23.75	23.50	23.50
1405	NYSE	BCV	Mon, Oct 7, 1996	23.63	23.88	23.50	23.50
1404	NYSE	BCV	Fri, Oct 4, 1996	23.63	23.63	23.63	23.63
1403	NYSE	BCV	Thu, Oct 3, 1996	23.63	23.63	23.50	23.50
1402	NYSE	BCV	Wed, Oct 2, 1996	23.50	23.50	23.38	23.50
1401	NYSE	BCV	Tue, Oct 1, 1996	23.38	23.50	23.25	23.25
1400	NYSE	BCV	Mon, Sep 30, 1996	23.38	23.38	23.38	23.38
1399	NYSE	BCV	Fri, Sep 27, 1996	23.38	23.38	23.38	23.38
1398	NYSE	BCV	Thu, Sep 26, 1996	23.25	23.38	23.25	23.38
1397	NYSE	BCV	Wed, Sep 25, 1996	23.50	23.63	23.25	23.25
1396	NYSE	BCV	Tue, Sep 24, 1996	23.63	23.75	23.63	23.63
1395	NYSE	BCV	Mon, Sep 23, 1996	22.88	23.50	22.75	23.38
1394	NYSE	BCV	Fri, Sep 20, 1996	23.00	23.00	22.63	22.88
1393	NYSE	BCV	Thu, Sep 19, 1996	22.88	23.00	22.75	23.00
1392	NYSE	BCV	Wed, Sep 18, 1996	23.00	23.13	22.88	23.00
1391	NYSE	BCV	Tue, Sep 17, 1996	23.00	23.13	23.00	23.00
1390	NYSE	BCV	Mon, Sep 16, 1996	23.13	23.25	22.88	23.25
1389	NYSE	BCV	Fri, Sep 13, 1996	22.88	23.25	22.88	23.25
1388	NYSE	BCV	Thu, Sep 12, 1996	22.75	22.88	22.75	22.75
1387	NYSE	BCV	Wed, Sep 11, 1996	22.75	22.75	22.75	22.75
1386	NYSE	BCV	Tue, Sep 10, 1996	22.75	22.88	22.63	22.75
1385	NYSE	BCV	Mon, Sep 9, 1996	22.75	22.75	22.75	22.75
1384	NYSE	BCV	Fri, Sep 6, 1996	22.75	22.75	22.63	22.63
1383	NYSE	BCV	Thu, Sep 5, 1996	22.50	22.75	22.50	22.75
1382	NYSE	BCV	Wed, Sep 4, 1996	22.63	23.00	22.63	23.00
1381	NYSE	BCV	Tue, Sep 3, 1996	22.75	22.75	22.75	22.75
1380	NYSE	BCV	Fri, Aug 30, 1996	22.88	22.88	22.75	22.75
1379	NYSE	BCV	Thu, Aug 29, 1996	22.88	23.00	22.75	23.00
1378	NYSE	BCV	Wed, Aug 28, 1996	22.88	23.13	22.88	23.00
1377	NYSE	BCV	Tue, Aug 27, 1996	22.88	22.88	22.75	22.88
1376	NYSE	BCV	Mon, Aug 26, 1996	22.75	22.88	22.63	22.75
1375	NYSE	BCV	Fri, Aug 23, 1996	22.88	22.88	22.75	22.75
1374	NYSE	BCV	Thu, Aug 22, 1996	23.00	23.13	22.88	22.88
1373	NYSE	BCV	Wed, Aug 21, 1996	23.00	23.00	23.00	23.00
1372	NYSE	BCV	Mon, Aug 19, 1996	22.88	23.00	22.88	22.88
1371	NYSE	BCV	Fri, Aug 16, 1996	22.38	23.00	22.38	23.00
1370	NYSE	BCV	Thu, Aug 15, 1996	22.50	22.50	22.25	22.38
1369	NYSE	BCV	Wed, Aug 14, 1996	22.63	22.75	22.50	22.63
1368	NYSE	BCV	Tue, Aug 13, 1996	22.50	22.50	22.38	22.50
1367	NYSE	BCV	Mon, Aug 12, 1996	22.50	22.50	22.50	22.50
1366	NYSE	BCV	Fri, Aug 9, 1996	22.50	22.63	22.50	22.63
1365	NYSE	BCV	Thu, Aug 8, 1996	22.75	22.75	22.50	22.63
1364	NYSE	BCV	Wed, Aug 7, 1996	22.63	23.00	22.63	23.00
1363	NYSE	BCV	Tue, Aug 6, 1996	22.38	22.63	22.38	22.63
1362	NYSE	BCV	Mon, Aug 5, 1996	22.63	22.63	22.38	22.38
1361	NYSE	BCV	Fri, Aug 2, 1996	22.00	22.50	22.00	22.50
1360	NYSE	BCV	Thu, Aug 1, 1996	21.88	22.13	21.88	22.13
1359	NYSE	BCV	Wed, Jul 31, 1996	21.88	22.00	21.88	21.88
1358	NYSE	BCV	Tue, Jul 30, 1996	21.63	21.88	21.63	21.88
1357	NYSE	BCV	Mon, Jul 29, 1996	21.75	21.75	21.75	21.75
1356	NYSE	BCV	Fri, Jul 26, 1996	21.63	21.63	21.63	21.63
1355	NYSE	BCV	Thu, Jul 25, 1996	21.50	21.50	21.50	21.50
1354	NYSE	BCV	Wed, Jul 24, 1996	21.38	21.38	21.38	21.38
1353	NYSE	BCV	Tue, Jul 23, 1996	21.88	21.88	21.50	21.50
1352	NYSE	BCV	Mon, Jul 22, 1996	22.00	22.00	21.88	21.88
1351	NYSE	BCV	Fri, Jul 19, 1996	22.13	22.13	21.75	22.13
1350	NYSE	BCV	Thu, Jul 18, 1996	22.13	22.13	22.00	22.13
1349	NYSE	BCV	Wed, Jul 17, 1996	21.88	22.13	21.88	22.13
1348	NYSE	BCV	Tue, Jul 16, 1996	22.13	22.13	21.88	21.88
1347	NYSE	BCV	Mon, Jul 15, 1996	22.38	22.50	22.13	22.13
1346	NYSE	BCV	Fri, Jul 12, 1996	22.63	22.63	22.63	22.63
1345	NYSE	BCV	Wed, Jul 10, 1996	22.50	22.63	22.38	22.50
1344	NYSE	BCV	Tue, Jul 9, 1996	22.63	22.63	22.50	22.63
1343	NYSE	BCV	Mon, Jul 8, 1996	22.38	22.63	22.38	22.50
1342	NYSE	BCV	Fri, Jul 5, 1996	22.63	22.63	22.50	22.50
1341	NYSE	BCV	Wed, Jul 3, 1996	22.75	22.75	22.63	22.63
1340	NYSE	BCV	Tue, Jul 2, 1996	22.75	22.75	22.63	22.63
1339	NYSE	BCV	Mon, Jul 1, 1996	23.00	23.00	22.88	23.00
1338	NYSE	BCV	Fri, Jun 28, 1996	22.75	22.88	22.75	22.88
1337	NYSE	BCV	Thu, Jun 27, 1996	22.75	23.00	22.75	22.88
1336	NYSE	BCV	Wed, Jun 26, 1996	22.88	22.88	22.88	22.88
1335	NYSE	BCV	Tue, Jun 25, 1996	23.00	23.13	23.00	23.13
1334	NYSE	BCV	Mon, Jun 24, 1996	22.38	23.00	22.38	22.88
1333	NYSE	BCV	Fri, Jun 21, 1996	22.38	22.38	22.25	22.25
1332	NYSE	BCV	Thu, Jun 20, 1996	22.38	22.50	22.38	22.38
1331	NYSE	BCV	Wed, Jun 19, 1996	22.50	22.50	22.25	22.25
1330	NYSE	BCV	Tue, Jun 18, 1996	22.63	22.63	22.63	22.63
1329	NYSE	BCV	Mon, Jun 17, 1996	22.75	22.75	22.63	22.63
1328	NYSE	BCV	Fri, Jun 14, 1996	23.00	23.00	23.00	23.00
1327	NYSE	BCV	Thu, Jun 13, 1996	22.75	23.13	22.75	22.88
1326	NYSE	BCV	Wed, Jun 12, 1996	22.50	22.88	22.50	22.88
1325	NYSE	BCV	Tue, Jun 11, 1996	22.63	22.63	22.38	22.38
1324	NYSE	BCV	Mon, Jun 10, 1996	22.50	22.50	22.50	22.50
1323	NYSE	BCV	Fri, Jun 7, 1996	22.63	22.75	22.50	22.50
1322	NYSE	BCV	Thu, Jun 6, 1996	22.63	22.63	22.63	22.63
1321	NYSE	BCV	Wed, Jun 5, 1996	22.88	23.13	22.75	23.13
1320	NYSE	BCV	Tue, Jun 4, 1996	22.88	23.00	22.88	22.88
1319	NYSE	BCV	Mon, Jun 3, 1996	22.75	22.88	22.75	22.75
1318	NYSE	BCV	Fri, May 31, 1996	22.75	22.75	22.75	22.75
1317	NYSE	BCV	Thu, May 30, 1996	22.88	23.00	22.88	22.88
1316	NYSE	BCV	Wed, May 29, 1996	23.00	23.00	23.00	23.00
1315	NYSE	BCV	Tue, May 28, 1996	23.00	23.25	23.00	23.00
1314	NYSE	BCV	Fri, May 24, 1996	23.25	23.25	23.13	23.13
1313	NYSE	BCV	Thu, May 23, 1996	23.25	23.25	23.25	23.25
1312	NYSE	BCV	Wed, May 22, 1996	23.13	23.38	23.13	23.38
1311	NYSE	BCV	Tue, May 21, 1996	23.00	23.13	23.00	23.13
1310	NYSE	BCV	Mon, May 20, 1996	22.88	23.00	22.88	22.88
1309	NYSE	BCV	Fri, May 17, 1996	22.75	22.75	22.63	22.63
1308	NYSE	BCV	Thu, May 16, 1996	22.75	22.88	22.75	22.75
1307	NYSE	BCV	Wed, May 15, 1996	22.88	22.88	22.63	22.63
1306	NYSE	BCV	Tue, May 14, 1996	22.75	22.88	22.75	22.75
1305	NYSE	BCV	Mon, May 13, 1996	22.75	22.88	22.63	22.88
1304	NYSE	BCV	Fri, May 10, 1996	22.88	22.88	22.75	22.88
1303	NYSE	BCV	Thu, May 9, 1996	22.88	22.88	22.75	22.75
1302	NYSE	BCV	Wed, May 8, 1996	22.50	22.75	22.50	22.75
1301	NYSE	BCV	Tue, May 7, 1996	22.63	22.63	22.50	22.50
1300	NYSE	BCV	Mon, May 6, 1996	22.75	22.88	22.50	22.75
1299	NYSE	BCV	Fri, May 3, 1996	22.75	22.88	22.75	22.88
1298	NYSE	BCV	Thu, May 2, 1996	22.63	22.63	22.63	22.63
1297	NYSE	BCV	Wed, May 1, 1996	22.63	22.63	22.63	22.63
1296	NYSE	BCV	Tue, Apr 30, 1996	22.88	22.88	22.63	22.63
1295	NYSE	BCV	Mon, Apr 29, 1996	23.00	23.00	22.88	22.88
1294	NYSE	BCV	Fri, Apr 26, 1996	22.88	22.88	22.88	22.88
1293	NYSE	BCV	Thu, Apr 25, 1996	23.00	23.00	22.75	23.00
1292	NYSE	BCV	Wed, Apr 24, 1996	23.25	23.25	23.13	23.13
1291	NYSE	BCV	Tue, Apr 23, 1996	23.25	23.25	23.13	23.13
1290	NYSE	BCV	Mon, Apr 22, 1996	23.13	23.13	23.13	23.13
1289	NYSE	BCV	Fri, Apr 19, 1996	23.00	23.13	22.88	23.13
1288	NYSE	BCV	Thu, Apr 18, 1996	22.75	22.88	22.63	22.88
1287	NYSE	BCV	Wed, Apr 17, 1996	22.50	22.63	22.50	22.63
1286	NYSE	BCV	Tue, Apr 16, 1996	22.38	22.50	22.38	22.38
1285	NYSE	BCV	Mon, Apr 15, 1996	22.50	22.63	22.38	22.38
1284	NYSE	BCV	Fri, Apr 12, 1996	22.63	22.75	22.50	22.50
1283	NYSE	BCV	Thu, Apr 11, 1996	22.63	22.63	22.63	22.63
1282	NYSE	BCV	Wed, Apr 10, 1996	22.88	22.88	22.75	22.75
1281	NYSE	BCV	Tue, Apr 9, 1996	22.75	22.75	22.75	22.75
1280	NYSE	BCV	Mon, Apr 8, 1996	22.75	22.88	22.75	22.88
1279	NYSE	BCV	Thu, Apr 4, 1996	22.75	22.75	22.75	22.75
1278	NYSE	BCV	Wed, Apr 3, 1996	23.00	23.00	22.63	22.63
1277	NYSE	BCV	Tue, Apr 2, 1996	22.50	22.75	22.50	22.75
1276	NYSE	BCV	Mon, Apr 1, 1996	22.75	22.75	22.75	22.75
1275	NYSE	BCV	Fri, Mar 29, 1996	22.75	22.75	22.50	22.63
1274	NYSE	BCV	Thu, Mar 28, 1996	22.63	22.63	22.63	22.63
1273	NYSE	BCV	Wed, Mar 27, 1996	22.63	22.75	22.50	22.75
1272	NYSE	BCV	Tue, Mar 26, 1996	23.00	23.13	22.75	22.75
1271	NYSE	BCV	Mon, Mar 25, 1996	22.50	23.00	22.50	22.75
1270	NYSE	BCV	Fri, Mar 22, 1996	22.50	22.63	22.50	22.63
1269	NYSE	BCV	Thu, Mar 21, 1996	22.50	22.50	22.50	22.50
1268	NYSE	BCV	Wed, Mar 20, 1996	22.63	22.63	22.50	22.50
1267	NYSE	BCV	Tue, Mar 19, 1996	22.38	22.50	22.38	22.38
1266	NYSE	BCV	Mon, Mar 18, 1996	22.75	22.75	22.63	22.63
1265	NYSE	BCV	Fri, Mar 15, 1996	22.88	22.88	22.63	22.63
1264	NYSE	BCV	Thu, Mar 14, 1996	22.88	23.00	22.75	23.00
1263	NYSE	BCV	Wed, Mar 13, 1996	22.88	23.00	22.75	23.00
1262	NYSE	BCV	Tue, Mar 12, 1996	22.88	22.88	22.75	22.75
1261	NYSE	BCV	Mon, Mar 11, 1996	22.75	22.88	22.63	22.88
1260	NYSE	BCV	Fri, Mar 8, 1996	23.00	23.00	22.88	22.88
1259	NYSE	BCV	Thu, Mar 7, 1996	23.00	23.13	23.00	23.13
1258	NYSE	BCV	Wed, Mar 6, 1996	23.13	23.25	23.00	23.25
1257	NYSE	BCV	Tue, Mar 5, 1996	23.13	23.13	23.00	23.00
1256	NYSE	BCV	Mon, Mar 4, 1996	23.25	23.25	23.25	23.25
1255	NYSE	BCV	Fri, Mar 1, 1996	23.25	23.38	23.25	23.38
1254	NYSE	BCV	Thu, Feb 29, 1996	23.50	23.50	23.13	23.13
1253	NYSE	BCV	Wed, Feb 28, 1996	23.38	23.50	23.38	23.38
1252	NYSE	BCV	Tue, Feb 27, 1996	23.38	23.38	23.25	23.38
1251	NYSE	BCV	Mon, Feb 26, 1996	23.50	23.50	23.50	23.50
1250	NYSE	BCV	Fri, Feb 23, 1996	23.63	23.75	23.25	23.38
1249	NYSE	BCV	Thu, Feb 22, 1996	23.38	23.50	23.38	23.50
1248	NYSE	BCV	Wed, Feb 21, 1996	23.63	23.75	23.50	23.50
1247	NYSE	BCV	Tue, Feb 20, 1996	23.38	23.63	23.38	23.50
1246	NYSE	BCV	Fri, Feb 16, 1996	23.38	23.50	23.38	23.50
1245	NYSE	BCV	Thu, Feb 15, 1996	23.50	23.63	23.38	23.50
1244	NYSE	BCV	Wed, Feb 14, 1996	23.13	23.38	23.13	23.25
1243	NYSE	BCV	Tue, Feb 13, 1996	23.25	23.25	23.13	23.13
1242	NYSE	BCV	Mon, Feb 12, 1996	23.25	23.50	23.25	23.25
1241	NYSE	BCV	Fri, Feb 9, 1996	23.25	23.38	23.25	23.38
1240	NYSE	BCV	Thu, Feb 8, 1996	23.38	23.50	23.38	23.38
1239	NYSE	BCV	Wed, Feb 7, 1996	23.25	23.38	23.25	23.38
1238	NYSE	BCV	Tue, Feb 6, 1996	23.13	23.25	23.13	23.25
1237	NYSE	BCV	Mon, Feb 5, 1996	23.50	23.50	23.13	23.25
1236	NYSE	BCV	Fri, Feb 2, 1996	23.38	23.38	23.38	23.38
1235	NYSE	BCV	Thu, Feb 1, 1996	23.13	23.38	23.13	23.25
1234	NYSE	BCV	Wed, Jan 31, 1996	23.13	23.13	23.13	23.13
1233	NYSE	BCV	Tue, Jan 30, 1996	23.50	23.50	23.25	23.25
1232	NYSE	BCV	Mon, Jan 29, 1996	23.38	23.38	23.13	23.38
1231	NYSE	BCV	Fri, Jan 26, 1996	23.50	23.63	23.25	23.25
1230	NYSE	BCV	Thu, Jan 25, 1996	23.13	23.50	23.13	23.50
1229	NYSE	BCV	Wed, Jan 24, 1996	23.00	23.38	23.00	23.25
1228	NYSE	BCV	Tue, Jan 23, 1996	22.88	22.88	22.88	22.88
1227	NYSE	BCV	Mon, Jan 22, 1996	22.50	23.00	22.50	22.63
1226	NYSE	BCV	Fri, Jan 19, 1996	22.50	22.50	22.50	22.50
1225	NYSE	BCV	Thu, Jan 18, 1996	22.50	22.50	22.50	22.50
1224	NYSE	BCV	Wed, Jan 17, 1996	22.38	22.63	22.38	22.63
1223	NYSE	BCV	Tue, Jan 16, 1996	22.50	22.50	22.38	22.38
1222	NYSE	BCV	Mon, Jan 15, 1996	22.50	22.63	22.38	22.63
1221	NYSE	BCV	Fri, Jan 12, 1996	22.88	22.88	22.63	22.63
1220	NYSE	BCV	Thu, Jan 11, 1996	22.88	22.88	22.75	22.88
1219	NYSE	BCV	Wed, Jan 10, 1996	23.25	23.38	23.00	23.00
1218	NYSE	BCV	Tue, Jan 9, 1996	23.13	23.13	23.00	23.00
1217	NYSE	BCV	Mon, Jan 8, 1996	23.00	23.13	23.00	23.13
1216	NYSE	BCV	Fri, Jan 5, 1996	23.00	23.00	23.00	23.00
1215	NYSE	BCV	Thu, Jan 4, 1996	23.25	23.25	23.13	23.13
1214	NYSE	BCV	Wed, Jan 3, 1996	22.75	23.13	22.63	23.13
1213	NYSE	BCV	Tue, Jan 2, 1996	22.75	22.88	22.75	22.75
1212	NYSE	BCV	Fri, Dec 29, 1995	22.75	22.75	22.75	22.75
1211	NYSE	BCV	Thu, Dec 28, 1995	23.25	23.25	22.88	22.88
1210	NYSE	BCV	Wed, Dec 27, 1995	24.00	24.00	23.25	23.25
1209	NYSE	BCV	Tue, Dec 26, 1995	24.00	24.00	23.75	23.75
1208	NYSE	BCV	Fri, Dec 22, 1995	21.88	22.38	21.88	22.38
1207	NYSE	BCV	Thu, Dec 21, 1995	21.75	21.75	21.75	21.75
1206	NYSE	BCV	Wed, Dec 20, 1995	21.75	21.75	21.75	21.75
1205	NYSE	BCV	Tue, Dec 19, 1995	21.88	21.88	21.63	21.88
1204	NYSE	BCV	Mon, Dec 18, 1995	22.13	22.13	22.00	22.00
1203	NYSE	BCV	Fri, Dec 15, 1995	22.25	22.25	22.00	22.00
1202	NYSE	BCV	Thu, Dec 14, 1995	22.25	22.38	22.25	22.38
1201	NYSE	BCV	Wed, Dec 13, 1995	22.50	22.50	22.13	22.25
1200	NYSE	BCV	Tue, Dec 12, 1995	22.13	22.50	22.13	22.50
1199	NYSE	BCV	Mon, Dec 11, 1995	22.25	22.25	22.00	22.13
1198	NYSE	BCV	Fri, Dec 8, 1995	22.00	22.13	22.00	22.13
1197	NYSE	BCV	Thu, Dec 7, 1995	22.13	22.13	22.13	22.13
1196	NYSE	BCV	Wed, Dec 6, 1995	21.88	22.13	21.88	22.13
1195	NYSE	BCV	Tue, Dec 5, 1995	21.50	21.88	21.50	21.88
1194	NYSE	BCV	Mon, Dec 4, 1995	21.38	21.63	21.38	21.63
1193	NYSE	BCV	Fri, Dec 1, 1995	21.38	21.50	21.38	21.38
1192	NYSE	BCV	Thu, Nov 30, 1995	21.50	21.50	21.38	21.38
1191	NYSE	BCV	Wed, Nov 29, 1995	21.50	21.50	21.50	21.50
1190	NYSE	BCV	Tue, Nov 28, 1995	21.38	21.63	21.38	21.63
1189	NYSE	BCV	Mon, Nov 27, 1995	22.50	22.63	22.50	22.50
1188	NYSE	BCV	Fri, Nov 24, 1995	22.50	22.63	22.50	22.63
1187	NYSE	BCV	Wed, Nov 22, 1995	22.50	22.63	22.50	22.63
1186	NYSE	BCV	Tue, Nov 21, 1995	22.38	22.50	22.38	22.50
1185	NYSE	BCV	Mon, Nov 20, 1995	22.50	22.50	22.25	22.38
1184	NYSE	BCV	Fri, Nov 17, 1995	22.38	22.50	22.38	22.38
1183	NYSE	BCV	Thu, Nov 16, 1995	22.25	22.25	22.25	22.25
1182	NYSE	BCV	Wed, Nov 15, 1995	22.25	22.50	22.25	22.38
1181	NYSE	BCV	Tue, Nov 14, 1995	22.00	22.25	22.00	22.25
1180	NYSE	BCV	Mon, Nov 13, 1995	21.88	22.00	21.88	22.00
1179	NYSE	BCV	Fri, Nov 10, 1995	21.88	22.00	21.88	21.88
1178	NYSE	BCV	Thu, Nov 9, 1995	22.13	22.13	22.00	22.00
1177	NYSE	BCV	Wed, Nov 8, 1995	22.00	22.25	22.00	22.25
1176	NYSE	BCV	Tue, Nov 7, 1995	22.13	22.25	22.13	22.13
1175	NYSE	BCV	Mon, Nov 6, 1995	22.25	22.25	22.00	22.00
1174	NYSE	BCV	Fri, Nov 3, 1995	22.13	22.38	22.13	22.38
1173	NYSE	BCV	Thu, Nov 2, 1995	22.13	22.13	22.00	22.13
1172	NYSE	BCV	Wed, Nov 1, 1995	22.25	22.25	22.25	22.25
1171	NYSE	BCV	Tue, Oct 31, 1995	22.25	22.25	22.25	22.25
1170	NYSE	BCV	Mon, Oct 30, 1995	22.13	22.13	22.00	22.13
1169	NYSE	BCV	Fri, Oct 27, 1995	22.13	22.13	22.00	22.00
1168	NYSE	BCV	Thu, Oct 26, 1995	22.13	22.25	22.13	22.25
1167	NYSE	BCV	Wed, Oct 25, 1995	22.13	22.38	22.13	22.25
1166	NYSE	BCV	Tue, Oct 24, 1995	22.25	22.25	22.00	22.00
1165	NYSE	BCV	Mon, Oct 23, 1995	22.13	22.25	22.00	22.00
1164	NYSE	BCV	Fri, Oct 20, 1995	22.00	22.25	22.00	22.00
1163	NYSE	BCV	Thu, Oct 19, 1995	22.13	22.13	22.00	22.00
1162	NYSE	BCV	Wed, Oct 18, 1995	22.25	22.25	22.00	22.00
1161	NYSE	BCV	Tue, Oct 17, 1995	22.25	22.25	22.13	22.25
1160	NYSE	BCV	Mon, Oct 16, 1995	22.38	22.38	22.13	22.25
1159	NYSE	BCV	Fri, Oct 13, 1995	22.38	22.38	22.25	22.25
1158	NYSE	BCV	Thu, Oct 12, 1995	22.00	22.38	22.00	22.38
1157	NYSE	BCV	Wed, Oct 11, 1995	21.75	22.00	21.75	22.00
1156	NYSE	BCV	Tue, Oct 10, 1995	21.88	21.88	21.88	21.88
1155	NYSE	BCV	Mon, Oct 9, 1995	21.75	21.88	21.75	21.75
1154	NYSE	BCV	Fri, Oct 6, 1995	21.50	21.75	21.50	21.75
1153	NYSE	BCV	Thu, Oct 5, 1995	21.75	21.75	21.75	21.75
1152	NYSE	BCV	Wed, Oct 4, 1995	22.13	22.13	21.88	21.88
1151	NYSE	BCV	Tue, Oct 3, 1995	21.63	21.75	21.38	21.75
1150	NYSE	BCV	Mon, Oct 2, 1995	21.63	21.75	21.63	21.75
1149	NYSE	BCV	Fri, Sep 29, 1995	21.75	21.75	21.63	21.63
1148	NYSE	BCV	Thu, Sep 28, 1995	21.75	21.75	21.63	21.63
1147	NYSE	BCV	Wed, Sep 27, 1995	22.13	22.13	22.00	22.00
1146	NYSE	BCV	Tue, Sep 26, 1995	22.38	22.38	22.25	22.25
1145	NYSE	BCV	Mon, Sep 25, 1995	22.38	22.63	22.38	22.38
1144	NYSE	BCV	Fri, Sep 22, 1995	22.38	22.50	22.13	22.50
1143	NYSE	BCV	Thu, Sep 21, 1995	22.13	22.25	22.13	22.25
1142	NYSE	BCV	Wed, Sep 20, 1995	22.00	22.13	21.88	22.00
1141	NYSE	BCV	Tue, Sep 19, 1995	21.75	21.88	21.75	21.88
1140	NYSE	BCV	Mon, Sep 18, 1995	21.88	21.88	21.63	21.88
1139	NYSE	BCV	Fri, Sep 15, 1995	21.63	21.88	21.63	21.75
1138	NYSE	BCV	Thu, Sep 14, 1995	21.63	21.88	21.63	21.63
1137	NYSE	BCV	Wed, Sep 13, 1995	21.75	21.75	21.63	21.63
1136	NYSE	BCV	Tue, Sep 12, 1995	21.63	21.75	21.63	21.63
1135	NYSE	BCV	Mon, Sep 11, 1995	21.75	21.75	21.63	21.63
1134	NYSE	BCV	Fri, Sep 8, 1995	21.63	21.88	21.63	21.88
1133	NYSE	BCV	Thu, Sep 7, 1995	21.63	21.88	21.63	21.75
1132	NYSE	BCV	Wed, Sep 6, 1995	21.63	21.88	21.50	21.88
1131	NYSE	BCV	Tue, Sep 5, 1995	21.25	21.50	21.25	21.38
1130	NYSE	BCV	Fri, Sep 1, 1995	21.38	21.50	21.38	21.38
1129	NYSE	BCV	Thu, Aug 31, 1995	21.25	21.50	21.25	21.38
1128	NYSE	BCV	Wed, Aug 30, 1995	21.25	21.25	21.13	21.13
1127	NYSE	BCV	Tue, Aug 29, 1995	21.13	21.25	21.00	21.00
1126	NYSE	BCV	Mon, Aug 28, 1995	21.00	21.13	21.00	21.00
1125	NYSE	BCV	Fri, Aug 25, 1995	21.13	21.13	20.88	21.00
1124	NYSE	BCV	Thu, Aug 24, 1995	21.00	21.00	21.00	21.00
1123	NYSE	BCV	Wed, Aug 23, 1995	21.00	21.13	20.88	20.88
1122	NYSE	BCV	Tue, Aug 22, 1995	21.00	21.13	20.75	21.00
1121	NYSE	BCV	Mon, Aug 21, 1995	20.88	21.13	20.88	21.00
1120	NYSE	BCV	Fri, Aug 18, 1995	20.75	21.00	20.75	21.00
1119	NYSE	BCV	Thu, Aug 17, 1995	20.88	20.88	20.75	20.88
1118	NYSE	BCV	Wed, Aug 16, 1995	20.75	20.88	20.63	20.88
1117	NYSE	BCV	Tue, Aug 15, 1995	21.00	21.00	20.63	20.75
1116	NYSE	BCV	Mon, Aug 14, 1995	21.13	21.13	21.13	21.13
1115	NYSE	BCV	Fri, Aug 11, 1995	21.25	21.25	21.13	21.13
1114	NYSE	BCV	Thu, Aug 10, 1995	21.25	21.25	21.25	21.25
1113	NYSE	BCV	Wed, Aug 9, 1995	21.50	21.50	21.25	21.38
1112	NYSE	BCV	Tue, Aug 8, 1995	21.38	21.50	21.25	21.25
1111	NYSE	BCV	Mon, Aug 7, 1995	21.13	21.13	21.13	21.13
1110	NYSE	BCV	Fri, Aug 4, 1995	21.13	21.25	21.13	21.13
1109	NYSE	BCV	Thu, Aug 3, 1995	21.25	21.38	21.13	21.13
1108	NYSE	BCV	Wed, Aug 2, 1995	21.25	21.38	21.25	21.25
1107	NYSE	BCV	Tue, Aug 1, 1995	21.25	21.25	21.13	21.13
1106	NYSE	BCV	Fri, Jul 28, 1995	21.63	21.63	21.38	21.38
1105	NYSE	BCV	Thu, Jul 27, 1995	21.38	21.38	21.25	21.38
1104	NYSE	BCV	Wed, Jul 26, 1995	21.13	21.38	21.13	21.25
1103	NYSE	BCV	Tue, Jul 25, 1995	21.00	21.13	21.00	21.13
1102	NYSE	BCV	Mon, Jul 24, 1995	21.13	21.13	21.13	21.13
1101	NYSE	BCV	Fri, Jul 21, 1995	21.00	21.00	21.00	21.00
1100	NYSE	BCV	Thu, Jul 20, 1995	21.13	21.13	21.00	21.00
1099	NYSE	BCV	Wed, Jul 19, 1995	21.75	21.75	21.25	21.25
1098	NYSE	BCV	Tue, Jul 18, 1995	21.63	21.75	21.50	21.63
1097	NYSE	BCV	Mon, Jul 17, 1995	21.50	21.75	21.50	21.75
1096	NYSE	BCV	Fri, Jul 14, 1995	21.50	21.50	21.50	21.50
1095	NYSE	BCV	Thu, Jul 13, 1995	21.50	21.50	21.50	21.50
1094	NYSE	BCV	Wed, Jul 12, 1995	21.50	21.50	21.50	21.50
1093	NYSE	BCV	Tue, Jul 11, 1995	21.50	21.50	21.50	21.50
1092	NYSE	BCV	Mon, Jul 10, 1995	21.50	21.50	21.50	21.50
1091	NYSE	BCV	Fri, Jul 7, 1995	21.50	21.50	21.50	21.50
1090	NYSE	BCV	Thu, Jul 6, 1995	21.63	21.63	21.50	21.50
1089	NYSE	BCV	Wed, Jul 5, 1995	21.63	21.63	21.50	21.50
1088	NYSE	BCV	Mon, Jul 3, 1995	21.38	21.38	21.38	21.38
1087	NYSE	BCV	Fri, Jun 30, 1995	21.38	21.38	21.25	21.38
1086	NYSE	BCV	Thu, Jun 29, 1995	21.25	21.25	21.13	21.25
1085	NYSE	BCV	Wed, Jun 28, 1995	21.38	21.38	21.13	21.13
1084	NYSE	BCV	Tue, Jun 27, 1995	21.50	21.50	21.38	21.38
1083	NYSE	BCV	Mon, Jun 26, 1995	21.25	21.50	21.13	21.38
1082	NYSE	BCV	Fri, Jun 23, 1995	21.38	21.38	21.25	21.25
1081	NYSE	BCV	Thu, Jun 22, 1995	21.25	21.50	21.25	21.50
1080	NYSE	BCV	Wed, Jun 21, 1995	21.25	21.25	21.00	21.00
1079	NYSE	BCV	Tue, Jun 20, 1995	21.25	21.25	21.13	21.13
1078	NYSE	BCV	Mon, Jun 19, 1995	21.25	21.38	21.13	21.25
1077	NYSE	BCV	Fri, Jun 16, 1995	21.13	21.25	21.00	21.25
1076	NYSE	BCV	Thu, Jun 15, 1995	21.13	21.13	21.13	21.13
1075	NYSE	BCV	Wed, Jun 14, 1995	21.00	21.00	20.88	21.00
1074	NYSE	BCV	Tue, Jun 13, 1995	20.88	21.13	20.88	21.13
1073	NYSE	BCV	Mon, Jun 12, 1995	21.00	21.00	20.88	20.88
1072	NYSE	BCV	Fri, Jun 9, 1995	21.13	21.13	21.00	21.00
1071	NYSE	BCV	Thu, Jun 8, 1995	20.63	21.13	20.63	21.13
1070	NYSE	BCV	Wed, Jun 7, 1995	21.00	21.13	20.88	21.00
1069	NYSE	BCV	Tue, Jun 6, 1995	21.13	21.13	21.00	21.13
1068	NYSE	BCV	Mon, Jun 5, 1995	20.75	21.00	20.75	20.88
1067	NYSE	BCV	Fri, Jun 2, 1995	20.75	20.88	20.75	20.75
1066	NYSE	BCV	Thu, Jun 1, 1995	20.63	20.88	20.50	20.88
1065	NYSE	BCV	Wed, May 31, 1995	20.50	20.75	20.50	20.75
1064	NYSE	BCV	Tue, May 30, 1995	20.50	20.50	20.50	20.50
1063	NYSE	BCV	Fri, May 26, 1995	20.50	20.50	20.50	20.50
1062	NYSE	BCV	Thu, May 25, 1995	20.50	20.63	20.50	20.50
1061	NYSE	BCV	Wed, May 24, 1995	20.50	20.63	20.50	20.50
1060	NYSE	BCV	Tue, May 23, 1995	20.38	20.50	20.38	20.38
1059	NYSE	BCV	Mon, May 22, 1995	20.50	20.50	20.38	20.50
1058	NYSE	BCV	Fri, May 19, 1995	20.50	20.50	20.38	20.50
1057	NYSE	BCV	Thu, May 18, 1995	20.75	20.75	20.63	20.63
1056	NYSE	BCV	Wed, May 17, 1995	20.75	20.88	20.75	20.88
1055	NYSE	BCV	Tue, May 16, 1995	20.75	20.88	20.63	20.75
1054	NYSE	BCV	Mon, May 15, 1995	20.25	20.63	20.25	20.63
1053	NYSE	BCV	Fri, May 12, 1995	20.25	20.25	20.25	20.25
1052	NYSE	BCV	Thu, May 11, 1995	20.50	20.50	20.38	20.50
1051	NYSE	BCV	Wed, May 10, 1995	20.38	20.50	20.25	20.38
1050	NYSE	BCV	Tue, May 9, 1995	20.38	20.50	20.38	20.38
1049	NYSE	BCV	Mon, May 8, 1995	20.25	20.38	20.00	20.38
1048	NYSE	BCV	Fri, May 5, 1995	20.13	20.25	20.13	20.25
1047	NYSE	BCV	Thu, May 4, 1995	20.13	20.25	20.13	20.25
1046	NYSE	BCV	Wed, May 3, 1995	20.00	20.00	20.00	20.00
1045	NYSE	BCV	Tue, May 2, 1995	20.00	20.13	20.00	20.00
1044	NYSE	BCV	Mon, May 1, 1995	19.88	20.00	19.88	20.00
1043	NYSE	BCV	Fri, Apr 28, 1995	19.88	19.88	19.75	19.75
1042	NYSE	BCV	Thu, Apr 27, 1995	19.88	19.88	19.88	19.88
1041	NYSE	BCV	Wed, Apr 26, 1995	20.00	20.00	19.75	19.88
1040	NYSE	BCV	Tue, Apr 25, 1995	19.75	19.88	19.63	19.88
1039	NYSE	BCV	Mon, Apr 24, 1995	19.88	19.88	19.75	19.88
1038	NYSE	BCV	Fri, Apr 21, 1995	20.00	20.00	19.88	19.88
1037	NYSE	BCV	Thu, Apr 20, 1995	20.00	20.00	19.88	19.88
1036	NYSE	BCV	Wed, Apr 19, 1995	20.00	20.00	19.75	20.00
1035	NYSE	BCV	Tue, Apr 18, 1995	19.75	20.00	19.75	19.88
1034	NYSE	BCV	Mon, Apr 17, 1995	20.00	20.13	19.88	19.88
1033	NYSE	BCV	Thu, Apr 13, 1995	19.88	19.88	19.63	19.75
1032	NYSE	BCV	Wed, Apr 12, 1995	19.75	19.75	19.75	19.75
1031	NYSE	BCV	Tue, Apr 11, 1995	19.63	19.88	19.63	19.88
1030	NYSE	BCV	Mon, Apr 10, 1995	19.88	19.88	19.63	19.75
1029	NYSE	BCV	Fri, Apr 7, 1995	20.00	20.00	19.88	19.88
1028	NYSE	BCV	Thu, Apr 6, 1995	19.88	20.00	19.88	20.00
1027	NYSE	BCV	Wed, Apr 5, 1995	20.00	20.00	19.88	20.00
1026	NYSE	BCV	Tue, Apr 4, 1995	20.13	20.13	20.00	20.00
1025	NYSE	BCV	Mon, Apr 3, 1995	20.25	20.25	20.00	20.00
1024	NYSE	BCV	Fri, Mar 31, 1995	20.38	20.38	20.38	20.38
1023	NYSE	BCV	Thu, Mar 30, 1995	20.50	20.50	20.38	20.38
1022	NYSE	BCV	Wed, Mar 29, 1995	20.50	20.63	20.50	20.63
1021	NYSE	BCV	Tue, Mar 28, 1995	20.50	20.63	20.50	20.63
1020	NYSE	BCV	Mon, Mar 27, 1995	20.38	20.38	20.13	20.25
1019	NYSE	BCV	Fri, Mar 24, 1995	20.25	20.25	20.13	20.13
1018	NYSE	BCV	Thu, Mar 23, 1995	19.88	20.13	19.88	20.13
1017	NYSE	BCV	Wed, Mar 22, 1995	19.88	20.00	19.88	20.00
1016	NYSE	BCV	Tue, Mar 21, 1995	19.88	19.88	19.75	19.88
1015	NYSE	BCV	Mon, Mar 20, 1995	19.63	19.63	19.63	19.63
1014	NYSE	BCV	Fri, Mar 17, 1995	19.63	19.63	19.63	19.63
1013	NYSE	BCV	Thu, Mar 16, 1995	19.75	19.75	19.75	19.75
1012	NYSE	BCV	Wed, Mar 15, 1995	19.50	19.75	19.50	19.75
1011	NYSE	BCV	Tue, Mar 14, 1995	19.88	19.88	19.38	19.50
1010	NYSE	BCV	Mon, Mar 13, 1995	19.88	19.88	19.75	19.75
1009	NYSE	BCV	Thu, Mar 9, 1995	19.75	19.75	19.63	19.75
1008	NYSE	BCV	Wed, Mar 8, 1995	19.75	19.75	19.50	19.75
1007	NYSE	BCV	Tue, Mar 7, 1995	20.25	20.25	19.75	19.88
1006	NYSE	BCV	Mon, Mar 6, 1995	20.50	20.50	20.38	20.38
1005	NYSE	BCV	Fri, Mar 3, 1995	20.38	20.50	20.25	20.25
1004	NYSE	BCV	Thu, Mar 2, 1995	20.50	20.50	20.25	20.25
1003	NYSE	BCV	Wed, Mar 1, 1995	20.25	20.25	20.25	20.25
1002	NYSE	BCV	Tue, Feb 28, 1995	20.50	20.50	20.25	20.25
1001	NYSE	BCV	Mon, Feb 27, 1995	20.25	20.50	20.25	20.50
1000	NYSE	BCV	Fri, Feb 24, 1995	20.25	20.38	20.25	20.25
999	NYSE	BCV	Thu, Feb 23, 1995	20.13	20.25	20.00	20.13
998	NYSE	BCV	Wed, Feb 22, 1995	20.13	20.25	20.00	20.00
997	NYSE	BCV	Tue, Feb 21, 1995	20.13	20.13	20.00	20.13
996	NYSE	BCV	Fri, Feb 17, 1995	20.13	20.25	20.13	20.25
995	NYSE	BCV	Thu, Feb 16, 1995	20.50	20.50	20.50	20.50
994	NYSE	BCV	Wed, Feb 15, 1995	20.38	20.38	20.25	20.38
993	NYSE	BCV	Tue, Feb 14, 1995	20.25	20.25	20.13	20.25
992	NYSE	BCV	Mon, Feb 13, 1995	20.13	20.38	20.13	20.38
991	NYSE	BCV	Fri, Feb 10, 1995	19.88	20.25	19.88	20.25
990	NYSE	BCV	Thu, Feb 9, 1995	19.88	20.00	19.88	20.00
989	NYSE	BCV	Wed, Feb 8, 1995	19.63	19.88	19.63	19.88
988	NYSE	BCV	Tue, Feb 7, 1995	20.00	20.00	19.75	19.75
987	NYSE	BCV	Mon, Feb 6, 1995	19.50	19.88	19.50	19.88
986	NYSE	BCV	Fri, Feb 3, 1995	19.63	19.75	19.50	19.50
985	NYSE	BCV	Thu, Feb 2, 1995	19.63	19.63	19.50	19.50
984	NYSE	BCV	Wed, Feb 1, 1995	19.63	19.63	19.63	19.63
983	NYSE	BCV	Tue, Jan 31, 1995	19.63	19.75	19.50	19.75
982	NYSE	BCV	Mon, Jan 30, 1995	19.75	19.75	19.50	19.50
981	NYSE	BCV	Fri, Jan 27, 1995	19.50	19.63	19.50	19.63
980	NYSE	BCV	Thu, Jan 26, 1995	19.50	19.50	19.50	19.50
979	NYSE	BCV	Wed, Jan 25, 1995	19.75	19.75	19.63	19.63
978	NYSE	BCV	Tue, Jan 24, 1995	19.75	20.00	19.75	20.00
977	NYSE	BCV	Mon, Jan 23, 1995	19.88	19.88	19.75	19.75
976	NYSE	BCV	Fri, Jan 20, 1995	19.63	19.88	19.63	19.88
975	NYSE	BCV	Thu, Jan 19, 1995	19.63	19.75	19.50	19.75
974	NYSE	BCV	Wed, Jan 18, 1995	19.75	19.75	19.63	19.63
973	NYSE	BCV	Tue, Jan 17, 1995	19.88	19.88	19.75	19.75
972	NYSE	BCV	Mon, Jan 16, 1995	20.13	20.13	20.00	20.13
971	NYSE	BCV	Fri, Jan 13, 1995	20.13	20.13	20.00	20.00
970	NYSE	BCV	Thu, Jan 12, 1995	19.88	20.00	19.88	19.88
969	NYSE	BCV	Wed, Jan 11, 1995	20.00	20.00	19.88	19.88
968	NYSE	BCV	Tue, Jan 10, 1995	20.13	20.13	19.88	20.00
967	NYSE	BCV	Mon, Jan 9, 1995	19.88	20.13	19.88	20.13
966	NYSE	BCV	Fri, Jan 6, 1995	19.38	19.88	19.38	19.88
965	NYSE	BCV	Thu, Jan 5, 1995	19.13	19.13	19.13	19.13
964	NYSE	BCV	Wed, Jan 4, 1995	18.88	19.00	18.88	19.00
963	NYSE	BCV	Tue, Jan 3, 1995	19.13	19.13	18.88	18.88
962	NYSE	BCV	Fri, Dec 30, 1994	19.13	19.25	19.13	19.13
961	NYSE	BCV	Thu, Dec 29, 1994	19.00	19.13	18.88	19.00
960	NYSE	BCV	Wed, Dec 28, 1994	19.00	19.00	19.00	19.00
959	NYSE	BCV	Tue, Dec 27, 1994	18.88	18.88	18.88	18.88
958	NYSE	BCV	Fri, Dec 23, 1994	18.75	19.00	18.75	18.88
957	NYSE	BCV	Thu, Dec 22, 1994	18.75	19.00	18.75	19.00
956	NYSE	BCV	Wed, Dec 21, 1994	18.88	18.88	18.75	18.75
955	NYSE	BCV	Tue, Dec 20, 1994	18.75	19.00	18.75	19.00
954	NYSE	BCV	Mon, Dec 19, 1994	19.00	19.00	18.75	18.75
953	NYSE	BCV	Thu, Dec 15, 1994	18.88	19.00	18.75	18.75
952	NYSE	BCV	Wed, Dec 14, 1994	18.88	19.00	18.88	19.00
951	NYSE	BCV	Tue, Dec 13, 1994	19.13	19.13	18.88	18.88
950	NYSE	BCV	Mon, Dec 12, 1994	18.75	19.00	18.75	19.00
949	NYSE	BCV	Fri, Dec 9, 1994	18.75	18.75	18.75	18.75
948	NYSE	BCV	Thu, Dec 8, 1994	19.00	19.00	18.88	18.88
947	NYSE	BCV	Wed, Dec 7, 1994	19.00	19.00	18.75	19.00
946	NYSE	BCV	Tue, Dec 6, 1994	18.88	18.88	18.75	18.75
945	NYSE	BCV	Mon, Dec 5, 1994	18.63	18.75	18.63	18.63
944	NYSE	BCV	Fri, Dec 2, 1994	18.50	18.63	18.50	18.50
943	NYSE	BCV	Thu, Dec 1, 1994	18.75	18.75	18.50	18.50
942	NYSE	BCV	Wed, Nov 30, 1994	18.75	18.75	18.50	18.50
941	NYSE	BCV	Tue, Nov 29, 1994	19.00	19.00	18.75	18.75
940	NYSE	BCV	Mon, Nov 28, 1994	19.13	19.25	19.00	19.00
939	NYSE	BCV	Fri, Nov 25, 1994	18.88	19.00	18.88	19.00
938	NYSE	BCV	Wed, Nov 23, 1994	18.75	19.00	18.75	19.00
937	NYSE	BCV	Tue, Nov 22, 1994	18.50	18.88	18.50	18.88
936	NYSE	BCV	Mon, Nov 21, 1994	19.50	19.50	19.38	19.38
935	NYSE	BCV	Fri, Nov 18, 1994	19.88	20.00	19.75	19.75
934	NYSE	BCV	Thu, Nov 17, 1994	19.88	20.00	19.88	19.88
933	NYSE	BCV	Wed, Nov 16, 1994	20.00	20.25	19.88	19.88
932	NYSE	BCV	Tue, Nov 15, 1994	20.38	20.38	20.13	20.25
931	NYSE	BCV	Mon, Nov 14, 1994	20.25	20.25	20.13	20.13
930	NYSE	BCV	Fri, Nov 11, 1994	20.25	20.25	20.25	20.25
929	NYSE	BCV	Thu, Nov 10, 1994	20.13	20.25	20.13	20.13
928	NYSE	BCV	Wed, Nov 9, 1994	20.25	20.25	20.13	20.13
927	NYSE	BCV	Tue, Nov 8, 1994	20.38	20.38	20.25	20.25
926	NYSE	BCV	Mon, Nov 7, 1994	20.25	20.25	20.25	20.25
925	NYSE	BCV	Fri, Nov 4, 1994	20.25	20.25	20.13	20.13
924	NYSE	BCV	Thu, Nov 3, 1994	20.13	20.13	20.13	20.13
923	NYSE	BCV	Wed, Nov 2, 1994	20.13	20.13	20.13	20.13
922	NYSE	BCV	Tue, Nov 1, 1994	20.00	20.25	20.00	20.13
921	NYSE	BCV	Mon, Oct 31, 1994	20.25	20.25	19.88	20.13
920	NYSE	BCV	Fri, Oct 28, 1994	19.88	20.25	19.88	20.25
919	NYSE	BCV	Thu, Oct 27, 1994	20.00	20.00	19.75	20.00
918	NYSE	BCV	Wed, Oct 26, 1994	20.38	20.38	20.25	20.25
917	NYSE	BCV	Tue, Oct 25, 1994	20.75	20.75	20.50	20.50
916	NYSE	BCV	Mon, Oct 24, 1994	20.88	20.88	20.88	20.88
915	NYSE	BCV	Fri, Oct 21, 1994	21.00	21.00	20.75	20.75
914	NYSE	BCV	Thu, Oct 20, 1994	21.25	21.25	21.00	21.00
913	NYSE	BCV	Wed, Oct 19, 1994	21.38	21.50	21.13	21.13
912	NYSE	BCV	Tue, Oct 18, 1994	21.50	21.50	21.50	21.50
911	NYSE	BCV	Mon, Oct 17, 1994	21.38	21.38	21.38	21.38
910	NYSE	BCV	Thu, Oct 13, 1994	21.63	21.63	21.38	21.38
909	NYSE	BCV	Wed, Oct 12, 1994	21.63	21.75	21.63	21.63
908	NYSE	BCV	Tue, Oct 11, 1994	21.88	22.00	21.75	21.75
907	NYSE	BCV	Mon, Oct 10, 1994	22.13	22.13	22.00	22.00
906	NYSE	BCV	Fri, Oct 7, 1994	22.13	22.13	21.88	21.88
905	NYSE	BCV	Thu, Oct 6, 1994	22.25	22.38	22.00	22.00
904	NYSE	BCV	Wed, Oct 5, 1994	22.00	22.00	22.00	22.00
903	NYSE	BCV	Tue, Oct 4, 1994	22.13	22.13	22.13	22.13
902	NYSE	BCV	Mon, Oct 3, 1994	22.25	22.25	22.13	22.25
901	NYSE	BCV	Fri, Sep 30, 1994	22.38	22.38	22.13	22.13
900	NYSE	BCV	Thu, Sep 29, 1994	22.25	22.38	22.25	22.38
899	NYSE	BCV	Wed, Sep 28, 1994	22.50	22.50	22.38	22.38
898	NYSE	BCV	Tue, Sep 27, 1994	22.75	22.75	22.50	22.50
897	NYSE	BCV	Mon, Sep 26, 1994	22.38	22.63	22.25	22.63
896	NYSE	BCV	Fri, Sep 23, 1994	22.00	22.25	22.00	22.25
895	NYSE	BCV	Thu, Sep 22, 1994	22.00	22.00	21.88	22.00
894	NYSE	BCV	Wed, Sep 21, 1994	22.00	22.00	21.88	22.00
893	NYSE	BCV	Tue, Sep 20, 1994	22.25	22.25	22.25	22.25
892	NYSE	BCV	Mon, Sep 19, 1994	22.38	22.38	22.13	22.25
891	NYSE	BCV	Fri, Sep 16, 1994	22.38	22.38	22.00	22.25
890	NYSE	BCV	Thu, Sep 15, 1994	22.50	22.63	22.50	22.50
889	NYSE	BCV	Wed, Sep 14, 1994	22.63	22.75	22.50	22.63
888	NYSE	BCV	Tue, Sep 13, 1994	22.25	22.63	22.25	22.63
887	NYSE	BCV	Mon, Sep 12, 1994	22.25	22.38	22.25	22.38
886	NYSE	BCV	Fri, Sep 9, 1994	22.38	22.38	22.00	22.13
885	NYSE	BCV	Thu, Sep 8, 1994	22.38	22.38	22.00	22.25
884	NYSE	BCV	Wed, Sep 7, 1994	22.38	22.38	22.13	22.38
883	NYSE	BCV	Tue, Sep 6, 1994	22.00	22.25	22.00	22.25
882	NYSE	BCV	Fri, Sep 2, 1994	22.50	22.75	22.38	22.50
881	NYSE	BCV	Thu, Sep 1, 1994	22.13	22.50	22.13	22.50
880	NYSE	BCV	Wed, Aug 31, 1994	22.25	22.38	22.25	22.38
879	NYSE	BCV	Tue, Aug 30, 1994	22.25	22.38	22.25	22.38
878	NYSE	BCV	Mon, Aug 29, 1994	22.13	22.13	22.00	22.13
877	NYSE	BCV	Fri, Aug 26, 1994	22.00	22.13	21.88	22.00
876	NYSE	BCV	Thu, Aug 25, 1994	21.75	22.00	21.75	22.00
875	NYSE	BCV	Wed, Aug 24, 1994	21.63	22.00	21.63	22.00
874	NYSE	BCV	Tue, Aug 23, 1994	22.13	22.13	21.75	21.88
873	NYSE	BCV	Mon, Aug 22, 1994	22.13	22.13	21.88	21.88
872	NYSE	BCV	Fri, Aug 19, 1994	21.88	22.13	21.88	22.13
871	NYSE	BCV	Thu, Aug 18, 1994	22.00	22.38	21.88	22.13
870	NYSE	BCV	Wed, Aug 17, 1994	21.88	22.13	21.88	22.13
869	NYSE	BCV	Tue, Aug 16, 1994	21.88	22.00	21.75	21.75
868	NYSE	BCV	Mon, Aug 15, 1994	22.13	22.13	21.63	21.88
867	NYSE	BCV	Fri, Aug 12, 1994	22.13	22.25	22.00	22.25
866	NYSE	BCV	Thu, Aug 11, 1994	22.25	22.25	21.88	22.13
865	NYSE	BCV	Wed, Aug 10, 1994	22.00	22.25	22.00	22.25
864	NYSE	BCV	Tue, Aug 9, 1994	22.00	22.13	22.00	22.13
863	NYSE	BCV	Mon, Aug 8, 1994	22.63	22.63	22.00	22.00
862	NYSE	BCV	Fri, Aug 5, 1994	22.50	22.63	22.38	22.63
861	NYSE	BCV	Thu, Aug 4, 1994	22.50	22.75	22.50	22.75
860	NYSE	BCV	Wed, Aug 3, 1994	22.75	22.75	22.50	22.50
859	NYSE	BCV	Tue, Aug 2, 1994	22.63	22.88	22.50	22.50
858	NYSE	BCV	Mon, Aug 1, 1994	22.63	22.75	22.50	22.50
857	NYSE	BCV	Fri, Jul 29, 1994	22.50	23.13	22.50	23.00
856	NYSE	BCV	Thu, Jul 28, 1994	22.00	22.38	22.00	22.38
855	NYSE	BCV	Wed, Jul 27, 1994	21.88	21.88	21.88	21.88
854	NYSE	BCV	Tue, Jul 26, 1994	21.50	22.00	21.50	22.00
853	NYSE	BCV	Mon, Jul 25, 1994	21.50	21.63	21.50	21.63
852	NYSE	BCV	Fri, Jul 22, 1994	22.25	22.25	21.75	21.75
851	NYSE	BCV	Thu, Jul 21, 1994	21.88	22.25	21.88	22.25
850	NYSE	BCV	Wed, Jul 20, 1994	21.75	22.13	21.63	22.00
849	NYSE	BCV	Tue, Jul 19, 1994	21.88	21.88	21.63	21.63
848	NYSE	BCV	Mon, Jul 18, 1994	21.75	21.88	21.63	21.88
847	NYSE	BCV	Fri, Jul 15, 1994	21.63	21.88	21.63	21.75
846	NYSE	BCV	Thu, Jul 14, 1994	21.25	21.50	21.25	21.50
845	NYSE	BCV	Wed, Jul 13, 1994	21.38	21.63	21.38	21.38
844	NYSE	BCV	Tue, Jul 12, 1994	21.63	21.63	21.25	21.25
843	NYSE	BCV	Mon, Jul 11, 1994	21.50	21.63	21.50	21.63
842	NYSE	BCV	Fri, Jul 8, 1994	21.75	21.75	21.38	21.50
841	NYSE	BCV	Thu, Jul 7, 1994	21.75	21.88	21.50	21.75
840	NYSE	BCV	Wed, Jul 6, 1994	21.75	21.88	21.63	21.63
839	NYSE	BCV	Tue, Jul 5, 1994	21.75	21.88	21.63	21.88
838	NYSE	BCV	Fri, Jul 1, 1994	21.75	21.88	21.63	21.63
837	NYSE	BCV	Thu, Jun 30, 1994	21.75	22.00	21.75	21.75
836	NYSE	BCV	Wed, Jun 29, 1994	21.75	21.88	21.63	21.75
835	NYSE	BCV	Tue, Jun 28, 1994	22.25	22.38	21.75	21.75
834	NYSE	BCV	Mon, Jun 27, 1994	21.88	22.25	21.75	22.00
833	NYSE	BCV	Fri, Jun 24, 1994	22.38	22.38	21.88	21.88
832	NYSE	BCV	Thu, Jun 23, 1994	22.25	22.38	22.13	22.25
831	NYSE	BCV	Wed, Jun 22, 1994	22.50	22.50	22.25	22.25
830	NYSE	BCV	Tue, Jun 21, 1994	22.13	22.38	22.00	22.25
829	NYSE	BCV	Mon, Jun 20, 1994	22.00	22.38	22.00	22.00
828	NYSE	BCV	Fri, Jun 17, 1994	22.00	22.50	21.88	22.00
827	NYSE	BCV	Thu, Jun 16, 1994	21.50	21.88	21.50	21.88
826	NYSE	BCV	Wed, Jun 15, 1994	21.75	21.75	21.50	21.50
825	NYSE	BCV	Tue, Jun 14, 1994	21.63	21.75	21.50	21.75
824	NYSE	BCV	Mon, Jun 13, 1994	21.63	21.63	21.50	21.50
823	NYSE	BCV	Fri, Jun 10, 1994	21.75	21.75	21.50	21.50
822	NYSE	BCV	Thu, Jun 9, 1994	22.00	22.00	21.63	21.75
821	NYSE	BCV	Wed, Jun 8, 1994	21.75	21.75	21.75	21.75
820	NYSE	BCV	Tue, Jun 7, 1994	21.38	21.63	21.25	21.63
819	NYSE	BCV	Mon, Jun 6, 1994	21.38	21.38	21.25	21.38
818	NYSE	BCV	Fri, Jun 3, 1994	21.13	21.50	21.13	21.50
817	NYSE	BCV	Thu, Jun 2, 1994	21.13	21.25	21.13	21.25
816	NYSE	BCV	Wed, Jun 1, 1994	21.13	21.13	21.13	21.13
815	NYSE	BCV	Tue, May 31, 1994	21.25	21.25	21.25	21.25
814	NYSE	BCV	Fri, May 27, 1994	21.25	21.25	21.00	21.00
813	NYSE	BCV	Thu, May 26, 1994	21.00	21.00	21.00	21.00
812	NYSE	BCV	Wed, May 25, 1994	20.75	21.00	20.75	20.75
811	NYSE	BCV	Tue, May 24, 1994	20.88	20.88	20.75	20.88
810	NYSE	BCV	Mon, May 23, 1994	20.88	21.00	20.88	21.00
809	NYSE	BCV	Fri, May 20, 1994	21.25	21.25	21.00	21.00
808	NYSE	BCV	Thu, May 19, 1994	20.88	21.25	20.88	21.25
807	NYSE	BCV	Wed, May 18, 1994	20.88	21.00	20.88	21.00
806	NYSE	BCV	Tue, May 17, 1994	20.50	20.63	20.50	20.63
805	NYSE	BCV	Mon, May 16, 1994	20.38	20.50	20.00	20.38
804	NYSE	BCV	Fri, May 13, 1994	20.38	20.38	20.38	20.38
803	NYSE	BCV	Thu, May 12, 1994	20.50	20.50	20.50	20.50
802	NYSE	BCV	Wed, May 11, 1994	20.38	20.50	20.38	20.50
801	NYSE	BCV	Tue, May 10, 1994	20.38	20.38	20.25	20.25
800	NYSE	BCV	Mon, May 9, 1994	20.75	20.75	20.50	20.50
799	NYSE	BCV	Fri, May 6, 1994	20.75	20.75	20.63	20.63
798	NYSE	BCV	Thu, May 5, 1994	20.63	20.75	20.63	20.63
797	NYSE	BCV	Wed, May 4, 1994	20.63	20.63	20.50	20.50
796	NYSE	BCV	Tue, May 3, 1994	20.63	20.75	20.63	20.63
795	NYSE	BCV	Mon, May 2, 1994	20.50	20.63	20.50	20.50
794	NYSE	BCV	Fri, Apr 29, 1994	20.38	20.38	20.25	20.25
793	NYSE	BCV	Thu, Apr 28, 1994	20.25	20.38	20.25	20.38
792	NYSE	BCV	Tue, Apr 26, 1994	20.38	20.38	20.25	20.25
791	NYSE	BCV	Mon, Apr 25, 1994	20.00	20.25	20.00	20.25
790	NYSE	BCV	Fri, Apr 22, 1994	20.00	20.13	20.00	20.13
789	NYSE	BCV	Thu, Apr 21, 1994	19.88	20.00	19.88	20.00
788	NYSE	BCV	Wed, Apr 20, 1994	19.88	20.00	19.75	19.75
787	NYSE	BCV	Tue, Apr 19, 1994	20.25	20.25	20.00	20.00
786	NYSE	BCV	Mon, Apr 18, 1994	20.25	20.25	20.25	20.25
785	NYSE	BCV	Fri, Apr 15, 1994	20.13	20.38	20.00	20.38
784	NYSE	BCV	Thu, Apr 14, 1994	20.00	20.00	20.00	20.00
783	NYSE	BCV	Wed, Apr 13, 1994	20.00	20.13	20.00	20.00
782	NYSE	BCV	Tue, Apr 12, 1994	20.38	20.38	20.00	20.00
781	NYSE	BCV	Mon, Apr 11, 1994	21.00	21.00	20.38	20.38
780	NYSE	BCV	Fri, Apr 8, 1994	21.13	21.13	21.00	21.13
779	NYSE	BCV	Thu, Apr 7, 1994	20.88	21.00	20.88	21.00
778	NYSE	BCV	Wed, Apr 6, 1994	21.00	21.00	21.00	21.00
777	NYSE	BCV	Tue, Apr 5, 1994	20.63	21.00	20.63	21.00
776	NYSE	BCV	Mon, Apr 4, 1994	20.75	20.75	20.50	20.50
775	NYSE	BCV	Thu, Mar 31, 1994	21.38	21.38	21.00	21.00
774	NYSE	BCV	Wed, Mar 30, 1994	21.75	21.75	21.50	21.50
773	NYSE	BCV	Tue, Mar 29, 1994	21.75	21.88	21.75	21.88
772	NYSE	BCV	Mon, Mar 28, 1994	21.25	21.63	21.25	21.63
771	NYSE	BCV	Fri, Mar 25, 1994	21.25	21.38	21.25	21.38
770	NYSE	BCV	Thu, Mar 24, 1994	21.63	21.63	21.25	21.25
769	NYSE	BCV	Wed, Mar 23, 1994	21.38	21.50	21.38	21.50
768	NYSE	BCV	Tue, Mar 22, 1994	21.25	21.25	21.13	21.13
767	NYSE	BCV	Mon, Mar 21, 1994	21.25	21.25	21.00	21.13
766	NYSE	BCV	Fri, Mar 18, 1994	21.00	21.13	21.00	21.13
765	NYSE	BCV	Thu, Mar 17, 1994	21.13	21.13	21.00	21.00
764	NYSE	BCV	Wed, Mar 16, 1994	21.00	21.25	21.00	21.25
763	NYSE	BCV	Tue, Mar 15, 1994	21.25	21.25	21.00	21.13
762	NYSE	BCV	Mon, Mar 14, 1994	21.13	21.13	21.13	21.13
761	NYSE	BCV	Fri, Mar 11, 1994	21.13	21.25	21.13	21.25
760	NYSE	BCV	Thu, Mar 10, 1994	21.13	21.38	21.13	21.25
759	NYSE	BCV	Wed, Mar 9, 1994	21.25	21.38	21.13	21.13
758	NYSE	BCV	Tue, Mar 8, 1994	21.00	21.25	21.00	21.25
757	NYSE	BCV	Mon, Mar 7, 1994	20.75	21.38	20.75	21.25
756	NYSE	BCV	Fri, Mar 4, 1994	21.00	21.00	20.75	20.75
755	NYSE	BCV	Thu, Mar 3, 1994	21.25	21.25	21.00	21.00
754	NYSE	BCV	Wed, Mar 2, 1994	21.38	21.38	21.25	21.25
753	NYSE	BCV	Tue, Mar 1, 1994	21.38	21.50	21.25	21.50
752	NYSE	BCV	Mon, Feb 28, 1994	21.75	21.88	21.50	21.50
751	NYSE	BCV	Fri, Feb 25, 1994	21.88	21.88	21.63	21.63
750	NYSE	BCV	Thu, Feb 24, 1994	22.00	22.13	21.75	21.75
749	NYSE	BCV	Wed, Feb 23, 1994	22.13	22.25	22.13	22.13
748	NYSE	BCV	Tue, Feb 22, 1994	22.38	22.38	22.13	22.25
747	NYSE	BCV	Fri, Feb 18, 1994	22.25	22.25	22.13	22.13
746	NYSE	BCV	Thu, Feb 17, 1994	22.25	22.25	22.13	22.25
745	NYSE	BCV	Wed, Feb 16, 1994	22.25	22.50	22.25	22.25
744	NYSE	BCV	Tue, Feb 15, 1994	22.38	22.38	22.25	22.25
743	NYSE	BCV	Mon, Feb 14, 1994	22.63	22.63	22.50	22.50
742	NYSE	BCV	Fri, Feb 11, 1994	22.50	22.63	22.50	22.63
741	NYSE	BCV	Thu, Feb 10, 1994	22.63	22.63	22.50	22.50
740	NYSE	BCV	Wed, Feb 9, 1994	22.88	22.88	22.63	22.63
739	NYSE	BCV	Tue, Feb 8, 1994	22.50	22.88	22.50	22.88
738	NYSE	BCV	Mon, Feb 7, 1994	22.63	22.63	22.50	22.50
737	NYSE	BCV	Fri, Feb 4, 1994	22.88	23.00	22.75	22.75
736	NYSE	BCV	Thu, Feb 3, 1994	22.75	22.88	22.75	22.88
735	NYSE	BCV	Wed, Feb 2, 1994	23.00	23.00	22.63	22.63
734	NYSE	BCV	Tue, Feb 1, 1994	22.63	22.88	22.63	22.75
733	NYSE	BCV	Mon, Jan 31, 1994	23.00	23.00	22.88	22.88
732	NYSE	BCV	Fri, Jan 28, 1994	22.75	22.88	22.75	22.88
731	NYSE	BCV	Thu, Jan 27, 1994	22.75	22.75	22.75	22.75
730	NYSE	BCV	Wed, Jan 26, 1994	22.88	23.00	22.88	23.00
729	NYSE	BCV	Tue, Jan 25, 1994	22.63	22.88	22.63	22.88
728	NYSE	BCV	Mon, Jan 24, 1994	22.75	22.88	22.63	22.75
727	NYSE	BCV	Fri, Jan 21, 1994	22.75	22.88	22.50	22.63
726	NYSE	BCV	Thu, Jan 20, 1994	22.88	22.88	22.88	22.88
725	NYSE	BCV	Wed, Jan 19, 1994	22.75	22.88	22.63	22.88
724	NYSE	BCV	Tue, Jan 18, 1994	22.75	22.75	22.63	22.63
723	NYSE	BCV	Mon, Jan 17, 1994	22.75	22.88	22.63	22.63
722	NYSE	BCV	Fri, Jan 14, 1994	22.75	22.88	22.75	22.75
721	NYSE	BCV	Thu, Jan 13, 1994	22.88	22.88	22.75	22.75
720	NYSE	BCV	Wed, Jan 12, 1994	22.50	22.63	22.50	22.63
719	NYSE	BCV	Tue, Jan 11, 1994	22.63	22.75	22.50	22.63
718	NYSE	BCV	Mon, Jan 10, 1994	22.63	22.75	22.50	22.50
717	NYSE	BCV	Fri, Jan 7, 1994	22.88	22.88	22.75	22.75
716	NYSE	BCV	Thu, Jan 6, 1994	22.88	22.88	22.75	22.75
715	NYSE	BCV	Wed, Jan 5, 1994	22.75	22.88	22.63	22.63
714	NYSE	BCV	Tue, Jan 4, 1994	22.88	22.88	22.88	22.88
713	NYSE	BCV	Mon, Jan 3, 1994	23.13	23.13	22.75	22.75
712	NYSE	BCV	Fri, Dec 31, 1993	23.00	23.25	22.88	23.25
711	NYSE	BCV	Thu, Dec 30, 1993	23.25	23.25	23.00	23.00
710	NYSE	BCV	Wed, Dec 29, 1993	23.00	23.13	23.00	23.00
709	NYSE	BCV	Tue, Dec 28, 1993	22.88	23.00	22.88	23.00
708	NYSE	BCV	Mon, Dec 27, 1993	23.00	23.00	22.88	22.88
707	NYSE	BCV	Wed, Dec 22, 1993	22.88	23.00	22.88	22.88
706	NYSE	BCV	Tue, Dec 21, 1993	22.88	23.00	22.88	23.00
705	NYSE	BCV	Mon, Dec 20, 1993	22.88	23.00	22.75	23.00
704	NYSE	BCV	Fri, Dec 17, 1993	23.00	23.13	22.88	23.00
703	NYSE	BCV	Thu, Dec 16, 1993	22.75	23.13	22.75	23.13
702	NYSE	BCV	Wed, Dec 15, 1993	22.75	22.88	22.75	22.88
701	NYSE	BCV	Tue, Dec 14, 1993	22.88	22.88	22.63	22.75
700	NYSE	BCV	Mon, Dec 13, 1993	22.63	22.63	22.63	22.63
699	NYSE	BCV	Fri, Dec 10, 1993	22.50	22.75	22.50	22.63
698	NYSE	BCV	Thu, Dec 9, 1993	22.88	22.88	22.63	22.63
697	NYSE	BCV	Wed, Dec 8, 1993	22.75	22.75	22.50	22.75
696	NYSE	BCV	Tue, Dec 7, 1993	22.63	22.75	22.63	22.75
695	NYSE	BCV	Mon, Dec 6, 1993	22.38	22.63	22.38	22.63
694	NYSE	BCV	Fri, Dec 3, 1993	22.50	22.50	22.38	22.38
693	NYSE	BCV	Thu, Dec 2, 1993	22.63	22.63	22.63	22.63
692	NYSE	BCV	Wed, Dec 1, 1993	22.63	22.75	22.50	22.75
691	NYSE	BCV	Tue, Nov 30, 1993	22.38	22.75	22.38	22.75
690	NYSE	BCV	Mon, Nov 29, 1993	22.50	22.50	22.38	22.38
689	NYSE	BCV	Fri, Nov 26, 1993	22.50	22.50	22.50	22.50
688	NYSE	BCV	Wed, Nov 24, 1993	22.50	22.50	22.50	22.50
687	NYSE	BCV	Tue, Nov 23, 1993	22.25	22.50	22.25	22.25
686	NYSE	BCV	Mon, Nov 22, 1993	23.50	23.75	23.25	23.25
685	NYSE	BCV	Fri, Nov 19, 1993	23.38	23.75	23.25	23.63
684	NYSE	BCV	Thu, Nov 18, 1993	22.88	23.38	22.75	23.13
683	NYSE	BCV	Wed, Nov 17, 1993	23.00	23.00	22.63	22.88
682	NYSE	BCV	Tue, Nov 16, 1993	22.88	22.88	22.75	22.88
681	NYSE	BCV	Mon, Nov 15, 1993	22.50	22.88	22.50	22.75
680	NYSE	BCV	Fri, Nov 12, 1993	22.75	22.75	22.50	22.50
679	NYSE	BCV	Thu, Nov 11, 1993	22.63	22.75	22.63	22.75
678	NYSE	BCV	Wed, Nov 10, 1993	22.25	22.50	22.25	22.50
677	NYSE	BCV	Tue, Nov 9, 1993	22.63	22.63	22.38	22.38
676	NYSE	BCV	Mon, Nov 8, 1993	22.63	22.63	22.50	22.63
675	NYSE	BCV	Fri, Nov 5, 1993	23.00	23.00	22.75	22.75
674	NYSE	BCV	Thu, Nov 4, 1993	23.13	23.13	23.00	23.13
673	NYSE	BCV	Wed, Nov 3, 1993	23.13	23.13	23.00	23.13
672	NYSE	BCV	Tue, Nov 2, 1993	23.13	23.13	23.00	23.00
671	NYSE	BCV	Mon, Nov 1, 1993	23.13	23.13	23.00	23.00
670	NYSE	BCV	Fri, Oct 29, 1993	23.00	23.00	22.75	23.00
669	NYSE	BCV	Thu, Oct 28, 1993	23.00	23.00	22.75	22.88
668	NYSE	BCV	Wed, Oct 27, 1993	22.75	22.88	22.75	22.88
667	NYSE	BCV	Tue, Oct 26, 1993	23.00	23.00	22.88	23.00
666	NYSE	BCV	Mon, Oct 25, 1993	22.88	22.88	22.88	22.88
665	NYSE	BCV	Fri, Oct 22, 1993	23.00	23.00	22.75	23.00
664	NYSE	BCV	Wed, Oct 20, 1993	22.75	23.00	22.75	22.88
663	NYSE	BCV	Tue, Oct 19, 1993	22.88	23.00	22.88	22.88
662	NYSE	BCV	Mon, Oct 18, 1993	22.50	22.88	22.50	22.75
661	NYSE	BCV	Fri, Oct 15, 1993	22.63	22.75	22.63	22.63
660	NYSE	BCV	Thu, Oct 14, 1993	22.75	22.75	22.75	22.75
659	NYSE	BCV	Wed, Oct 13, 1993	22.75	22.75	22.75	22.75
658	NYSE	BCV	Tue, Oct 12, 1993	22.38	22.75	22.38	22.63
657	NYSE	BCV	Mon, Oct 11, 1993	22.50	22.50	22.38	22.38
656	NYSE	BCV	Fri, Oct 8, 1993	22.50	22.50	22.38	22.50
655	NYSE	BCV	Thu, Oct 7, 1993	22.50	22.63	22.38	22.50
654	NYSE	BCV	Wed, Oct 6, 1993	22.38	22.63	22.38	22.63
653	NYSE	BCV	Mon, Oct 4, 1993	22.25	22.38	22.25	22.38
652	NYSE	BCV	Fri, Oct 1, 1993	22.25	22.38	22.25	22.25
651	NYSE	BCV	Thu, Sep 30, 1993	22.25	22.38	22.25	22.25
650	NYSE	BCV	Wed, Sep 29, 1993	22.63	22.63	22.38	22.50
649	NYSE	BCV	Tue, Sep 28, 1993	22.75	22.88	22.75	22.75
648	NYSE	BCV	Mon, Sep 27, 1993	22.13	22.88	22.13	22.75
647	NYSE	BCV	Fri, Sep 24, 1993	22.50	22.50	22.25	22.25
646	NYSE	BCV	Thu, Sep 23, 1993	22.38	22.50	22.25	22.50
645	NYSE	BCV	Wed, Sep 22, 1993	22.25	22.38	22.13	22.25
644	NYSE	BCV	Tue, Sep 21, 1993	22.13	22.13	22.00	22.13
643	NYSE	BCV	Mon, Sep 20, 1993	22.25	22.50	22.13	22.13
642	NYSE	BCV	Fri, Sep 17, 1993	22.13	22.38	22.13	22.38
641	NYSE	BCV	Thu, Sep 16, 1993	22.38	22.50	22.38	22.38
640	NYSE	BCV	Wed, Sep 15, 1993	22.25	22.50	22.25	22.50
639	NYSE	BCV	Mon, Sep 13, 1993	22.00	22.25	22.00	22.25
638	NYSE	BCV	Fri, Sep 10, 1993	22.25	22.25	22.00	22.00
637	NYSE	BCV	Thu, Sep 9, 1993	22.13	22.25	22.13	22.25
636	NYSE	BCV	Wed, Sep 8, 1993	22.25	22.25	22.13	22.13
635	NYSE	BCV	Tue, Sep 7, 1993	22.13	22.38	22.13	22.38
634	NYSE	BCV	Fri, Sep 3, 1993	22.13	22.13	21.75	22.00
633	NYSE	BCV	Thu, Sep 2, 1993	22.00	22.13	22.00	22.00
632	NYSE	BCV	Wed, Sep 1, 1993	22.13	22.13	22.13	22.13
631	NYSE	BCV	Tue, Aug 31, 1993	22.13	22.13	21.88	22.13
630	NYSE	BCV	Mon, Aug 30, 1993	22.13	22.13	22.00	22.00
629	NYSE	BCV	Fri, Aug 27, 1993	22.00	22.00	21.88	22.00
628	NYSE	BCV	Thu, Aug 26, 1993	22.00	22.00	21.88	22.00
627	NYSE	BCV	Wed, Aug 25, 1993	21.88	22.00	21.88	22.00
626	NYSE	BCV	Tue, Aug 24, 1993	22.00	22.00	21.88	22.00
625	NYSE	BCV	Mon, Aug 23, 1993	22.00	22.13	21.88	22.13
624	NYSE	BCV	Fri, Aug 20, 1993	21.75	22.00	21.75	22.00
623	NYSE	BCV	Thu, Aug 19, 1993	22.00	22.00	21.88	21.88
622	NYSE	BCV	Wed, Aug 18, 1993	22.00	22.00	21.88	21.88
621	NYSE	BCV	Tue, Aug 17, 1993	22.00	22.13	21.88	21.88
620	NYSE	BCV	Mon, Aug 16, 1993	22.13	22.13	22.00	22.00
619	NYSE	BCV	Fri, Aug 13, 1993	22.00	22.13	22.00	22.00
618	NYSE	BCV	Thu, Aug 12, 1993	22.00	22.00	21.88	21.88
617	NYSE	BCV	Wed, Aug 11, 1993	22.00	22.00	21.88	21.88
616	NYSE	BCV	Tue, Aug 10, 1993	22.00	22.13	22.00	22.00
615	NYSE	BCV	Mon, Aug 9, 1993	21.75	21.88	21.75	21.88
614	NYSE	BCV	Fri, Aug 6, 1993	21.75	21.75	21.63	21.75
613	NYSE	BCV	Thu, Aug 5, 1993	21.63	21.63	21.50	21.63
612	NYSE	BCV	Wed, Aug 4, 1993	21.63	21.75	21.63	21.75
611	NYSE	BCV	Tue, Aug 3, 1993	21.63	21.75	21.63	21.75
610	NYSE	BCV	Mon, Aug 2, 1993	21.63	21.75	21.63	21.63
609	NYSE	BCV	Fri, Jul 30, 1993	21.50	21.63	21.50	21.63
608	NYSE	BCV	Thu, Jul 29, 1993	21.50	21.50	21.50	21.50
607	NYSE	BCV	Wed, Jul 28, 1993	21.63	21.75	21.63	21.63
606	NYSE	BCV	Tue, Jul 27, 1993	21.75	21.75	21.63	21.75
605	NYSE	BCV	Mon, Jul 26, 1993	21.75	21.88	21.75	21.88
604	NYSE	BCV	Fri, Jul 23, 1993	21.88	21.88	21.75	21.75
603	NYSE	BCV	Thu, Jul 22, 1993	21.75	22.00	21.75	21.75
602	NYSE	BCV	Wed, Jul 21, 1993	21.88	22.00	21.75	21.88
601	NYSE	BCV	Tue, Jul 20, 1993	22.00	22.00	21.75	21.75
600	NYSE	BCV	Mon, Jul 19, 1993	21.88	22.00	21.75	22.00
599	NYSE	BCV	Fri, Jul 16, 1993	22.00	22.00	21.75	22.00
598	NYSE	BCV	Thu, Jul 15, 1993	22.00	22.00	21.88	22.00
597	NYSE	BCV	Wed, Jul 14, 1993	22.00	22.00	21.88	21.88
596	NYSE	BCV	Tue, Jul 13, 1993	22.00	22.00	21.88	21.88
595	NYSE	BCV	Mon, Jul 12, 1993	22.00	22.00	21.88	21.88
594	NYSE	BCV	Fri, Jul 9, 1993	21.75	22.00	21.75	21.88
593	NYSE	BCV	Thu, Jul 8, 1993	21.75	21.75	21.75	21.75
592	NYSE	BCV	Wed, Jul 7, 1993	21.75	21.88	21.75	21.88
591	NYSE	BCV	Tue, Jul 6, 1993	22.00	22.00	21.88	21.88
590	NYSE	BCV	Fri, Jul 2, 1993	21.88	22.00	21.88	22.00
589	NYSE	BCV	Thu, Jul 1, 1993	21.88	22.00	21.88	22.00
588	NYSE	BCV	Wed, Jun 30, 1993	21.88	22.00	21.88	22.00
587	NYSE	BCV	Tue, Jun 29, 1993	22.00	22.13	21.88	22.13
586	NYSE	BCV	Mon, Jun 28, 1993	21.63	21.88	21.50	21.88
585	NYSE	BCV	Fri, Jun 25, 1993	21.50	21.63	21.38	21.50
584	NYSE	BCV	Thu, Jun 24, 1993	21.50	21.50	21.38	21.50
583	NYSE	BCV	Wed, Jun 23, 1993	21.75	21.75	21.38	21.38
582	NYSE	BCV	Tue, Jun 22, 1993	21.88	21.88	21.75	21.75
581	NYSE	BCV	Mon, Jun 21, 1993	21.88	21.88	21.75	21.75
580	NYSE	BCV	Fri, Jun 18, 1993	21.75	21.88	21.63	21.88
579	NYSE	BCV	Thu, Jun 17, 1993	21.50	21.75	21.50	21.75
578	NYSE	BCV	Wed, Jun 16, 1993	21.63	21.63	21.63	21.63
577	NYSE	BCV	Tue, Jun 15, 1993	21.75	21.75	21.50	21.63
576	NYSE	BCV	Mon, Jun 14, 1993	21.63	21.75	21.50	21.63
575	NYSE	BCV	Fri, Jun 11, 1993	21.38	21.63	21.38	21.63
574	NYSE	BCV	Thu, Jun 10, 1993	21.38	21.38	21.13	21.25
573	NYSE	BCV	Wed, Jun 9, 1993	21.38	21.63	21.38	21.50
572	NYSE	BCV	Tue, Jun 8, 1993	21.63	21.63	21.38	21.50
571	NYSE	BCV	Mon, Jun 7, 1993	21.63	21.75	21.63	21.63
570	NYSE	BCV	Fri, Jun 4, 1993	21.50	21.63	21.50	21.63
569	NYSE	BCV	Thu, Jun 3, 1993	21.50	21.63	21.38	21.38
568	NYSE	BCV	Wed, Jun 2, 1993	21.63	21.63	21.38	21.50
567	NYSE	BCV	Tue, Jun 1, 1993	21.50	21.63	21.50	21.63
566	NYSE	BCV	Fri, May 28, 1993	21.38	21.63	21.38	21.63
565	NYSE	BCV	Thu, May 27, 1993	21.38	21.50	21.25	21.50
564	NYSE	BCV	Wed, May 26, 1993	21.25	21.38	21.25	21.38
563	NYSE	BCV	Tue, May 25, 1993	21.38	21.38	21.25	21.38
562	NYSE	BCV	Mon, May 24, 1993	21.25	21.38	21.25	21.38
561	NYSE	BCV	Fri, May 21, 1993	21.50	21.50	21.13	21.25
560	NYSE	BCV	Thu, May 20, 1993	21.38	21.50	21.25	21.50
559	NYSE	BCV	Wed, May 19, 1993	21.38	21.50	21.38	21.38
558	NYSE	BCV	Tue, May 18, 1993	21.63	21.63	21.38	21.50
557	NYSE	BCV	Mon, May 17, 1993	21.50	21.50	21.50	21.50
556	NYSE	BCV	Fri, May 14, 1993	21.63	21.63	21.50	21.50
555	NYSE	BCV	Thu, May 13, 1993	21.38	21.63	21.25	21.63
554	NYSE	BCV	Wed, May 12, 1993	21.38	21.38	21.25	21.25
553	NYSE	BCV	Tue, May 11, 1993	21.50	21.63	21.25	21.38
552	NYSE	BCV	Mon, May 10, 1993	21.25	21.63	21.25	21.63
551	NYSE	BCV	Fri, May 7, 1993	21.25	21.25	21.13	21.25
550	NYSE	BCV	Thu, May 6, 1993	21.25	21.50	21.13	21.50
549	NYSE	BCV	Wed, May 5, 1993	21.25	21.25	21.13	21.25
548	NYSE	BCV	Tue, May 4, 1993	21.25	21.38	21.13	21.25
547	NYSE	BCV	Mon, May 3, 1993	21.13	21.25	21.13	21.25
546	NYSE	BCV	Fri, Apr 30, 1993	21.25	21.25	21.00	21.25
545	NYSE	BCV	Thu, Apr 29, 1993	21.25	21.25	21.13	21.25
544	NYSE	BCV	Wed, Apr 28, 1993	21.75	21.75	21.13	21.13
543	NYSE	BCV	Tue, Apr 27, 1993	21.38	21.75	21.38	21.75
542	NYSE	BCV	Mon, Apr 26, 1993	21.38	21.38	21.25	21.38
541	NYSE	BCV	Fri, Apr 23, 1993	21.25	21.38	21.25	21.25
540	NYSE	BCV	Thu, Apr 22, 1993	21.50	21.50	21.13	21.13
539	NYSE	BCV	Wed, Apr 21, 1993	21.63	21.75	21.38	21.38
538	NYSE	BCV	Tue, Apr 20, 1993	21.50	21.75	21.50	21.63
537	NYSE	BCV	Mon, Apr 19, 1993	21.00	21.38	21.00	21.38
536	NYSE	BCV	Fri, Apr 16, 1993	21.00	21.13	21.00	21.00
535	NYSE	BCV	Thu, Apr 15, 1993	21.00	21.00	20.88	21.00
534	NYSE	BCV	Wed, Apr 14, 1993	21.00	21.00	20.88	20.88
533	NYSE	BCV	Tue, Apr 13, 1993	21.13	21.13	20.88	21.00
532	NYSE	BCV	Mon, Apr 12, 1993	21.25	21.25	20.88	21.13
531	NYSE	BCV	Thu, Apr 8, 1993	21.13	21.25	21.13	21.13
530	NYSE	BCV	Wed, Apr 7, 1993	21.25	21.25	21.00	21.25
529	NYSE	BCV	Tue, Apr 6, 1993	20.88	21.13	20.88	21.13
528	NYSE	BCV	Mon, Apr 5, 1993	21.25	21.25	21.00	21.00
527	NYSE	BCV	Fri, Apr 2, 1993	21.50	21.50	21.38	21.38
526	NYSE	BCV	Thu, Apr 1, 1993	21.13	21.25	21.13	21.25
525	NYSE	BCV	Wed, Mar 31, 1993	21.13	21.25	21.00	21.00
524	NYSE	BCV	Tue, Mar 30, 1993	21.13	21.25	21.00	21.00
523	NYSE	BCV	Mon, Mar 29, 1993	21.38	21.38	21.25	21.38
522	NYSE	BCV	Fri, Mar 26, 1993	21.25	21.38	21.25	21.38
521	NYSE	BCV	Thu, Mar 25, 1993	21.25	21.38	21.25	21.25
520	NYSE	BCV	Wed, Mar 24, 1993	21.13	21.38	21.13	21.13
519	NYSE	BCV	Tue, Mar 23, 1993	21.25	21.25	21.13	21.13
518	NYSE	BCV	Mon, Mar 22, 1993	21.38	21.38	21.25	21.38
517	NYSE	BCV	Fri, Mar 19, 1993	21.38	21.38	21.25	21.38
516	NYSE	BCV	Thu, Mar 18, 1993	21.25	21.38	21.25	21.38
515	NYSE	BCV	Wed, Mar 17, 1993	21.38	21.38	21.25	21.25
514	NYSE	BCV	Tue, Mar 16, 1993	21.38	21.50	21.25	21.38
513	NYSE	BCV	Mon, Mar 15, 1993	21.38	21.50	21.25	21.38
512	NYSE	BCV	Fri, Mar 12, 1993	21.38	21.50	21.25	21.50
511	NYSE	BCV	Thu, Mar 11, 1993	21.13	21.50	21.13	21.50
510	NYSE	BCV	Wed, Mar 10, 1993	21.38	21.50	21.25	21.25
509	NYSE	BCV	Tue, Mar 9, 1993	21.25	21.75	21.25	21.50
508	NYSE	BCV	Mon, Mar 8, 1993	21.25	21.38	21.25	21.38
507	NYSE	BCV	Fri, Mar 5, 1993	21.13	21.25	21.13	21.25
506	NYSE	BCV	Thu, Mar 4, 1993	21.25	21.25	21.25	21.25
505	NYSE	BCV	Wed, Mar 3, 1993	21.25	21.25	21.13	21.25
504	NYSE	BCV	Tue, Mar 2, 1993	21.13	21.25	21.13	21.25
503	NYSE	BCV	Mon, Mar 1, 1993	21.00	21.13	21.00	21.13
502	NYSE	BCV	Fri, Feb 26, 1993	20.88	21.13	20.88	21.13
501	NYSE	BCV	Thu, Feb 25, 1993	20.63	21.00	20.63	21.00
500	NYSE	BCV	Wed, Feb 24, 1993	20.75	20.88	20.63	20.75
499	NYSE	BCV	Tue, Feb 23, 1993	20.75	20.75	20.50	20.63
498	NYSE	BCV	Mon, Feb 22, 1993	21.00	21.00	20.75	20.75
497	NYSE	BCV	Fri, Feb 19, 1993	21.00	21.00	20.88	21.00
496	NYSE	BCV	Thu, Feb 18, 1993	20.75	20.88	20.75	20.88
495	NYSE	BCV	Wed, Feb 17, 1993	20.88	20.88	20.75	20.88
494	NYSE	BCV	Tue, Feb 16, 1993	21.25	21.25	20.75	20.88
493	NYSE	BCV	Fri, Feb 12, 1993	20.75	21.38	20.75	21.38
492	NYSE	BCV	Thu, Feb 11, 1993	20.88	21.13	20.88	21.13
491	NYSE	BCV	Wed, Feb 10, 1993	21.13	21.13	21.00	21.00
490	NYSE	BCV	Tue, Feb 9, 1993	20.50	21.00	20.50	21.00
489	NYSE	BCV	Mon, Feb 8, 1993	20.63	20.63	20.50	20.63
488	NYSE	BCV	Fri, Feb 5, 1993	20.63	20.63	20.50	20.63
487	NYSE	BCV	Thu, Feb 4, 1993	20.50	20.63	20.50	20.63
486	NYSE	BCV	Wed, Feb 3, 1993	20.63	20.63	20.50	20.50
485	NYSE	BCV	Tue, Feb 2, 1993	20.50	20.63	20.50	20.63
484	NYSE	BCV	Mon, Feb 1, 1993	20.63	20.63	20.50	20.63
483	NYSE	BCV	Fri, Jan 29, 1993	20.38	20.63	20.38	20.63
482	NYSE	BCV	Thu, Jan 28, 1993	20.50	20.50	20.38	20.38
481	NYSE	BCV	Wed, Jan 27, 1993	20.50	20.63	20.38	20.38
480	NYSE	BCV	Tue, Jan 26, 1993	20.63	20.75	20.38	20.38
479	NYSE	BCV	Mon, Jan 25, 1993	20.50	20.63	20.50	20.63
478	NYSE	BCV	Fri, Jan 22, 1993	20.50	20.50	20.38	20.50
477	NYSE	BCV	Thu, Jan 21, 1993	20.38	20.38	20.25	20.25
476	NYSE	BCV	Wed, Jan 20, 1993	20.75	20.75	20.50	20.63
475	NYSE	BCV	Tue, Jan 19, 1993	20.75	20.75	20.75	20.75
474	NYSE	BCV	Mon, Jan 18, 1993	20.50	20.63	20.50	20.63
473	NYSE	BCV	Fri, Jan 15, 1993	20.63	20.63	20.50	20.63
472	NYSE	BCV	Thu, Jan 14, 1993	20.38	20.50	20.38	20.50
471	NYSE	BCV	Wed, Jan 13, 1993	20.38	20.63	20.38	20.38
470	NYSE	BCV	Tue, Jan 12, 1993	20.25	20.38	20.25	20.38
469	NYSE	BCV	Mon, Jan 11, 1993	20.38	20.38	20.25	20.25
468	NYSE	BCV	Fri, Jan 8, 1993	20.50	20.50	20.25	20.25
467	NYSE	BCV	Thu, Jan 7, 1993	20.13	20.25	20.13	20.25
466	NYSE	BCV	Wed, Jan 6, 1993	20.13	20.25	20.13	20.25
465	NYSE	BCV	Tue, Jan 5, 1993	20.25	20.25	20.13	20.25
464	NYSE	BCV	Mon, Jan 4, 1993	20.50	20.50	20.25	20.38
463	NYSE	BCV	Thu, Dec 31, 1992	20.25	20.38	20.13	20.38
462	NYSE	BCV	Wed, Dec 30, 1992	20.13	20.25	20.13	20.25
461	NYSE	BCV	Tue, Dec 29, 1992	20.13	20.25	20.13	20.25
460	NYSE	BCV	Mon, Dec 28, 1992	20.13	20.25	20.13	20.13
459	NYSE	BCV	Thu, Dec 24, 1992	20.00	20.13	20.00	20.13
458	NYSE	BCV	Wed, Dec 23, 1992	20.13	20.13	20.13	20.13
457	NYSE	BCV	Tue, Dec 22, 1992	20.13	20.13	20.00	20.13
456	NYSE	BCV	Mon, Dec 21, 1992	20.13	20.13	20.13	20.13
455	NYSE	BCV	Fri, Dec 18, 1992	20.25	20.25	20.13	20.25
454	NYSE	BCV	Thu, Dec 17, 1992	20.00	20.25	20.00	20.25
453	NYSE	BCV	Wed, Dec 16, 1992	20.13	20.13	20.00	20.00
452	NYSE	BCV	Tue, Dec 15, 1992	20.25	20.25	20.13	20.13
451	NYSE	BCV	Mon, Dec 14, 1992	20.25	20.25	20.25	20.25
450	NYSE	BCV	Fri, Dec 11, 1992	20.25	20.38	20.25	20.38
449	NYSE	BCV	Thu, Dec 10, 1992	20.38	20.38	20.38	20.38
448	NYSE	BCV	Wed, Dec 9, 1992	20.38	20.38	20.25	20.38
447	NYSE	BCV	Tue, Dec 8, 1992	20.13	20.25	20.13	20.13
446	NYSE	BCV	Mon, Dec 7, 1992	20.25	20.25	20.13	20.13
445	NYSE	BCV	Fri, Dec 4, 1992	20.00	20.00	20.00	20.00
444	NYSE	BCV	Thu, Dec 3, 1992	20.25	20.38	20.00	20.00
443	NYSE	BCV	Wed, Dec 2, 1992	20.00	20.13	20.00	20.13
442	NYSE	BCV	Tue, Dec 1, 1992	20.13	20.13	19.88	20.00
441	NYSE	BCV	Mon, Nov 30, 1992	20.38	20.38	20.00	20.00
440	NYSE	BCV	Wed, Nov 25, 1992	20.25	20.25	20.25	20.25
439	NYSE	BCV	Tue, Nov 24, 1992	20.00	20.25	20.00	20.25
438	NYSE	BCV	Mon, Nov 23, 1992	19.63	20.00	19.63	20.00
437	NYSE	BCV	Fri, Nov 20, 1992	20.75	21.00	20.75	21.00
436	NYSE	BCV	Thu, Nov 19, 1992	20.88	20.88	20.75	20.75
435	NYSE	BCV	Wed, Nov 18, 1992	20.88	20.88	20.75	20.88
434	NYSE	BCV	Tue, Nov 17, 1992	20.75	20.75	20.75	20.75
433	NYSE	BCV	Mon, Nov 16, 1992	20.63	20.88	20.63	20.75
432	NYSE	BCV	Fri, Nov 13, 1992	20.88	20.88	20.75	20.75
431	NYSE	BCV	Thu, Nov 12, 1992	20.88	20.88	20.88	20.88
430	NYSE	BCV	Wed, Nov 11, 1992	20.75	20.75	20.75	20.75
429	NYSE	BCV	Tue, Nov 10, 1992	20.88	20.88	20.88	20.88
428	NYSE	BCV	Mon, Nov 9, 1992	20.63	20.88	20.63	20.88
427	NYSE	BCV	Fri, Nov 6, 1992	20.88	20.88	20.75	20.88
426	NYSE	BCV	Thu, Nov 5, 1992	21.00	21.00	21.00	21.00
425	NYSE	BCV	Wed, Nov 4, 1992	20.88	21.00	20.75	20.75
424	NYSE	BCV	Tue, Nov 3, 1992	20.88	21.13	20.75	20.75
423	NYSE	BCV	Mon, Nov 2, 1992	20.75	20.88	20.63	20.75
422	NYSE	BCV	Fri, Oct 30, 1992	20.63	20.63	20.63	20.63
421	NYSE	BCV	Thu, Oct 29, 1992	20.63	20.63	20.63	20.63
420	NYSE	BCV	Wed, Oct 28, 1992	20.63	20.63	20.50	20.63
419	NYSE	BCV	Tue, Oct 27, 1992	20.50	20.63	20.50	20.50
418	NYSE	BCV	Mon, Oct 26, 1992	20.63	20.63	20.50	20.63
417	NYSE	BCV	Fri, Oct 23, 1992	20.50	20.63	20.50	20.50
416	NYSE	BCV	Thu, Oct 22, 1992	20.50	20.50	20.38	20.38
415	NYSE	BCV	Wed, Oct 21, 1992	20.50	20.50	20.38	20.50
414	NYSE	BCV	Tue, Oct 20, 1992	20.38	20.50	20.25	20.38
413	NYSE	BCV	Mon, Oct 19, 1992	20.38	20.50	20.38	20.50
412	NYSE	BCV	Fri, Oct 16, 1992	20.38	20.50	20.25	20.50
411	NYSE	BCV	Thu, Oct 15, 1992	20.38	20.38	20.25	20.25
410	NYSE	BCV	Wed, Oct 14, 1992	20.38	20.38	20.25	20.38
409	NYSE	BCV	Tue, Oct 13, 1992	20.25	20.38	20.13	20.13
408	NYSE	BCV	Mon, Oct 12, 1992	20.38	20.38	20.38	20.38
407	NYSE	BCV	Fri, Oct 9, 1992	20.13	20.25	20.00	20.25
406	NYSE	BCV	Thu, Oct 8, 1992	20.00	20.13	20.00	20.00
405	NYSE	BCV	Wed, Oct 7, 1992	20.13	20.13	20.00	20.00
404	NYSE	BCV	Tue, Oct 6, 1992	19.88	19.88	19.75	19.88
403	NYSE	BCV	Mon, Oct 5, 1992	19.63	19.88	19.63	19.88
402	NYSE	BCV	Fri, Oct 2, 1992	20.25	20.25	19.50	19.50
401	NYSE	BCV	Thu, Oct 1, 1992	20.38	20.38	20.38	20.38
400	NYSE	BCV	Wed, Sep 30, 1992	20.25	20.38	20.25	20.38
399	NYSE	BCV	Tue, Sep 29, 1992	20.25	20.38	20.25	20.38
398	NYSE	BCV	Mon, Sep 28, 1992	20.38	20.38	20.25	20.38
397	NYSE	BCV	Fri, Sep 25, 1992	20.38	20.50	20.38	20.38
396	NYSE	BCV	Thu, Sep 24, 1992	20.38	20.38	20.38	20.38
395	NYSE	BCV	Wed, Sep 23, 1992	20.25	20.38	20.25	20.25
394	NYSE	BCV	Tue, Sep 22, 1992	20.25	20.38	20.25	20.38
393	NYSE	BCV	Mon, Sep 21, 1992	20.38	20.50	20.25	20.25
392	NYSE	BCV	Fri, Sep 18, 1992	20.38	20.50	20.25	20.50
391	NYSE	BCV	Thu, Sep 17, 1992	20.38	20.38	20.38	20.38
390	NYSE	BCV	Wed, Sep 16, 1992	20.50	20.50	20.38	20.50
389	NYSE	BCV	Tue, Sep 15, 1992	20.63	20.63	20.50	20.50
388	NYSE	BCV	Mon, Sep 14, 1992	20.50	20.50	20.38	20.50
387	NYSE	BCV	Fri, Sep 11, 1992	20.50	20.50	20.50	20.50
386	NYSE	BCV	Thu, Sep 10, 1992	20.38	20.50	20.38	20.50
385	NYSE	BCV	Wed, Sep 9, 1992	20.38	20.50	20.38	20.50
384	NYSE	BCV	Tue, Sep 8, 1992	20.25	20.25	20.25	20.25
383	NYSE	BCV	Fri, Sep 4, 1992	20.50	20.50	20.50	20.50
382	NYSE	BCV	Thu, Sep 3, 1992	20.63	20.63	20.50	20.63
381	NYSE	BCV	Wed, Sep 2, 1992	20.63	20.63	20.50	20.63
380	NYSE	BCV	Tue, Sep 1, 1992	20.63	20.63	20.63	20.63
379	NYSE	BCV	Mon, Aug 31, 1992	20.63	20.63	20.50	20.63
378	NYSE	BCV	Fri, Aug 28, 1992	20.63	20.63	20.63	20.63
377	NYSE	BCV	Thu, Aug 27, 1992	20.38	20.63	20.38	20.50
376	NYSE	BCV	Wed, Aug 26, 1992	20.50	20.63	20.50	20.63
375	NYSE	BCV	Tue, Aug 25, 1992	20.50	20.50	20.50	20.50
374	NYSE	BCV	Mon, Aug 24, 1992	20.75	20.75	20.63	20.63
373	NYSE	BCV	Fri, Aug 21, 1992	20.63	20.75	20.63	20.75
372	NYSE	BCV	Thu, Aug 20, 1992	20.63	20.63	20.50	20.50
371	NYSE	BCV	Wed, Aug 19, 1992	20.50	20.63	20.50	20.50
370	NYSE	BCV	Tue, Aug 18, 1992	20.50	20.63	20.50	20.50
369	NYSE	BCV	Mon, Aug 17, 1992	20.63	20.63	20.50	20.63
368	NYSE	BCV	Fri, Aug 14, 1992	20.63	20.63	20.50	20.63
367	NYSE	BCV	Thu, Aug 13, 1992	20.50	20.63	20.50	20.63
366	NYSE	BCV	Wed, Aug 12, 1992	20.50	20.63	20.50	20.50
365	NYSE	BCV	Tue, Aug 11, 1992	20.38	20.50	20.38	20.50
364	NYSE	BCV	Mon, Aug 10, 1992	20.25	20.50	20.25	20.50
363	NYSE	BCV	Fri, Aug 7, 1992	20.38	20.38	20.13	20.25
362	NYSE	BCV	Thu, Aug 6, 1992	20.50	20.63	20.38	20.38
361	NYSE	BCV	Wed, Aug 5, 1992	20.38	20.50	20.38	20.38
360	NYSE	BCV	Tue, Aug 4, 1992	20.38	20.38	20.25	20.25
359	NYSE	BCV	Mon, Aug 3, 1992	20.13	20.50	20.13	20.38
358	NYSE	BCV	Fri, Jul 31, 1992	20.25	20.25	19.88	20.00
357	NYSE	BCV	Thu, Jul 30, 1992	20.13	20.13	20.00	20.13
356	NYSE	BCV	Wed, Jul 29, 1992	19.75	20.13	19.75	20.00
355	NYSE	BCV	Tue, Jul 28, 1992	19.50	19.75	19.50	19.63
354	NYSE	BCV	Mon, Jul 27, 1992	19.50	19.50	19.50	19.50
353	NYSE	BCV	Fri, Jul 24, 1992	19.75	19.88	19.50	19.50
352	NYSE	BCV	Thu, Jul 23, 1992	19.75	19.75	19.63	19.63
351	NYSE	BCV	Wed, Jul 22, 1992	19.88	19.88	19.75	19.75
350	NYSE	BCV	Tue, Jul 21, 1992	19.63	20.00	19.63	20.00
349	NYSE	BCV	Mon, Jul 20, 1992	19.75	19.75	19.63	19.63
348	NYSE	BCV	Fri, Jul 17, 1992	19.75	19.75	19.75	19.75
347	NYSE	BCV	Thu, Jul 16, 1992	19.75	19.88	19.63	19.63
346	NYSE	BCV	Wed, Jul 15, 1992	19.75	19.88	19.75	19.88
345	NYSE	BCV	Tue, Jul 14, 1992	19.88	19.88	19.50	19.63
344	NYSE	BCV	Mon, Jul 13, 1992	19.75	19.75	19.75	19.75
343	NYSE	BCV	Fri, Jul 10, 1992	19.88	19.88	19.63	19.63
342	NYSE	BCV	Thu, Jul 9, 1992	19.75	19.88	19.63	19.88
341	NYSE	BCV	Wed, Jul 8, 1992	19.75	19.75	19.63	19.63
340	NYSE	BCV	Tue, Jul 7, 1992	19.50	19.75	19.50	19.75
339	NYSE	BCV	Mon, Jul 6, 1992	19.50	19.63	19.50	19.50
338	NYSE	BCV	Thu, Jul 2, 1992	19.50	19.63	19.50	19.63
337	NYSE	BCV	Wed, Jul 1, 1992	19.63	19.63	19.50	19.50
336	NYSE	BCV	Tue, Jun 30, 1992	19.63	19.63	19.50	19.63
335	NYSE	BCV	Mon, Jun 29, 1992	19.38	19.75	19.38	19.75
334	NYSE	BCV	Fri, Jun 26, 1992	19.38	19.38	19.38	19.38
333	NYSE	BCV	Thu, Jun 25, 1992	19.38	19.38	19.25	19.25
332	NYSE	BCV	Wed, Jun 24, 1992	19.13	19.38	19.13	19.38
331	NYSE	BCV	Tue, Jun 23, 1992	19.00	19.13	19.00	19.00
330	NYSE	BCV	Mon, Jun 22, 1992	19.13	19.25	19.00	19.00
329	NYSE	BCV	Fri, Jun 19, 1992	19.00	19.13	19.00	19.13
328	NYSE	BCV	Thu, Jun 18, 1992	18.88	18.88	18.88	18.88
327	NYSE	BCV	Wed, Jun 17, 1992	19.25	19.25	18.75	18.88
326	NYSE	BCV	Tue, Jun 16, 1992	19.38	19.38	19.25	19.25
325	NYSE	BCV	Mon, Jun 15, 1992	19.25	19.38	19.25	19.38
324	NYSE	BCV	Fri, Jun 12, 1992	19.00	19.25	19.00	19.25
323	NYSE	BCV	Thu, Jun 11, 1992	19.00	19.13	19.00	19.00
322	NYSE	BCV	Wed, Jun 10, 1992	19.25	19.25	19.00	19.00
321	NYSE	BCV	Tue, Jun 9, 1992	19.13	19.25	19.13	19.25
320	NYSE	BCV	Mon, Jun 8, 1992	19.25	19.50	19.25	19.50
319	NYSE	BCV	Fri, Jun 5, 1992	19.25	19.38	19.25	19.38
318	NYSE	BCV	Thu, Jun 4, 1992	19.25	19.25	19.13	19.25
317	NYSE	BCV	Wed, Jun 3, 1992	19.38	19.50	19.25	19.25
316	NYSE	BCV	Tue, Jun 2, 1992	19.38	19.38	18.88	19.38
315	NYSE	BCV	Mon, Jun 1, 1992	19.75	19.88	19.75	19.75
314	NYSE	BCV	Fri, May 29, 1992	19.50	19.88	19.50	19.75
313	NYSE	BCV	Thu, May 28, 1992	19.38	19.38	19.25	19.38
312	NYSE	BCV	Wed, May 27, 1992	19.25	19.25	19.25	19.25
311	NYSE	BCV	Tue, May 26, 1992	19.38	19.50	19.25	19.38
310	NYSE	BCV	Fri, May 22, 1992	19.50	19.63	19.50	19.50
309	NYSE	BCV	Thu, May 21, 1992	19.50	19.75	19.50	19.50
308	NYSE	BCV	Wed, May 20, 1992	19.63	19.63	19.50	19.50
307	NYSE	BCV	Tue, May 19, 1992	19.38	19.50	19.38	19.50
306	NYSE	BCV	Mon, May 18, 1992	19.50	19.50	19.38	19.38
305	NYSE	BCV	Fri, May 15, 1992	19.38	19.38	19.25	19.38
304	NYSE	BCV	Thu, May 14, 1992	19.38	19.38	19.38	19.38
303	NYSE	BCV	Wed, May 13, 1992	19.25	19.38	19.25	19.38
302	NYSE	BCV	Tue, May 12, 1992	19.25	19.38	19.13	19.38
301	NYSE	BCV	Mon, May 11, 1992	19.25	19.38	19.13	19.13
300	NYSE	BCV	Fri, May 8, 1992	19.13	19.13	19.00	19.00
299	NYSE	BCV	Thu, May 7, 1992	19.00	19.13	19.00	19.00
298	NYSE	BCV	Wed, May 6, 1992	19.13	19.13	19.00	19.13
297	NYSE	BCV	Tue, May 5, 1992	19.13	19.25	19.13	19.13
296	NYSE	BCV	Mon, May 4, 1992	19.13	19.25	19.13	19.25
295	NYSE	BCV	Fri, May 1, 1992	19.25	19.25	19.25	19.25
294	NYSE	BCV	Thu, Apr 30, 1992	19.25	19.38	19.13	19.13
293	NYSE	BCV	Wed, Apr 29, 1992	19.13	19.50	19.13	19.50
292	NYSE	BCV	Tue, Apr 28, 1992	19.13	19.25	19.00	19.25
291	NYSE	BCV	Mon, Apr 27, 1992	19.25	19.25	19.13	19.13
290	NYSE	BCV	Fri, Apr 24, 1992	19.25	19.25	19.25	19.25
289	NYSE	BCV	Thu, Apr 23, 1992	19.25	19.25	19.25	19.25
288	NYSE	BCV	Wed, Apr 22, 1992	19.25	19.25	19.25	19.25
287	NYSE	BCV	Tue, Apr 21, 1992	19.00	19.13	19.00	19.13
286	NYSE	BCV	Mon, Apr 20, 1992	19.00	19.13	19.00	19.00
285	NYSE	BCV	Thu, Apr 16, 1992	19.00	19.13	19.00	19.00
284	NYSE	BCV	Wed, Apr 15, 1992	19.13	19.13	19.00	19.13
283	NYSE	BCV	Tue, Apr 14, 1992	19.00	19.00	19.00	19.00
282	NYSE	BCV	Mon, Apr 13, 1992	18.88	19.00	18.88	18.88
281	NYSE	BCV	Thu, Apr 9, 1992	18.75	18.88	18.63	18.88
280	NYSE	BCV	Wed, Apr 8, 1992	18.75	18.75	18.63	18.63
279	NYSE	BCV	Tue, Apr 7, 1992	19.25	19.25	19.00	19.00
278	NYSE	BCV	Mon, Apr 6, 1992	19.00	19.13	19.00	19.13
277	NYSE	BCV	Fri, Apr 3, 1992	19.25	19.25	19.13	19.13
276	NYSE	BCV	Thu, Apr 2, 1992	19.13	19.25	19.13	19.25
275	NYSE	BCV	Wed, Apr 1, 1992	19.50	19.50	19.00	19.13
274	NYSE	BCV	Tue, Mar 31, 1992	19.38	19.50	19.38	19.50
273	NYSE	BCV	Mon, Mar 30, 1992	19.13	19.25	19.13	19.25
272	NYSE	BCV	Fri, Mar 27, 1992	19.13	19.13	19.13	19.13
271	NYSE	BCV	Wed, Mar 25, 1992	19.38	19.38	19.25	19.25
270	NYSE	BCV	Tue, Mar 24, 1992	19.63	19.63	19.38	19.38
269	NYSE	BCV	Mon, Mar 23, 1992	19.50	19.88	19.50	19.63
268	NYSE	BCV	Fri, Mar 20, 1992	19.38	19.50	19.38	19.50
267	NYSE	BCV	Thu, Mar 19, 1992	19.38	19.38	19.38	19.38
266	NYSE	BCV	Wed, Mar 18, 1992	19.38	19.38	19.38	19.38
265	NYSE	BCV	Tue, Mar 17, 1992	19.38	19.50	19.38	19.50
264	NYSE	BCV	Mon, Mar 16, 1992	19.38	19.38	19.38	19.38
263	NYSE	BCV	Fri, Mar 13, 1992	19.38	19.38	19.25	19.25
262	NYSE	BCV	Thu, Mar 12, 1992	19.38	19.38	19.25	19.25
261	NYSE	BCV	Wed, Mar 11, 1992	19.38	19.38	19.38	19.38
260	NYSE	BCV	Tue, Mar 10, 1992	19.25	19.38	19.25	19.38
259	NYSE	BCV	Mon, Mar 9, 1992	19.38	19.50	19.38	19.38
258	NYSE	BCV	Fri, Mar 6, 1992	19.13	19.25	19.13	19.25
257	NYSE	BCV	Thu, Mar 5, 1992	19.13	19.13	19.13	19.13
256	NYSE	BCV	Wed, Mar 4, 1992	19.13	19.25	19.13	19.25
255	NYSE	BCV	Tue, Mar 3, 1992	19.25	19.38	19.13	19.25
254	NYSE	BCV	Mon, Mar 2, 1992	19.75	19.75	19.75	19.75
253	NYSE	BCV	Fri, Feb 28, 1992	19.63	19.75	19.63	19.63
252	NYSE	BCV	Thu, Feb 27, 1992	19.63	19.75	19.63	19.63
251	NYSE	BCV	Wed, Feb 26, 1992	19.50	19.63	19.50	19.63
250	NYSE	BCV	Tue, Feb 25, 1992	19.63	19.63	19.50	19.50
249	NYSE	BCV	Mon, Feb 24, 1992	19.75	19.75	19.75	19.75
248	NYSE	BCV	Fri, Feb 21, 1992	19.50	19.88	19.50	19.88
247	NYSE	BCV	Thu, Feb 20, 1992	19.63	19.63	19.50	19.63
246	NYSE	BCV	Wed, Feb 19, 1992	19.63	19.75	19.63	19.75
245	NYSE	BCV	Tue, Feb 18, 1992	19.63	19.75	19.38	19.38
244	NYSE	BCV	Fri, Feb 14, 1992	19.38	19.63	19.38	19.38
243	NYSE	BCV	Thu, Feb 13, 1992	19.50	19.50	19.38	19.38
242	NYSE	BCV	Wed, Feb 12, 1992	19.63	19.63	19.50	19.50
241	NYSE	BCV	Tue, Feb 11, 1992	19.50	19.88	19.50	19.63
240	NYSE	BCV	Mon, Feb 10, 1992	19.38	19.38	19.25	19.38
239	NYSE	BCV	Fri, Feb 7, 1992	19.50	19.50	19.38	19.38
238	NYSE	BCV	Thu, Feb 6, 1992	19.50	19.50	19.38	19.38
237	NYSE	BCV	Wed, Feb 5, 1992	19.63	19.63	19.50	19.50
236	NYSE	BCV	Tue, Feb 4, 1992	19.38	19.63	19.38	19.63
235	NYSE	BCV	Mon, Feb 3, 1992	19.50	19.50	19.38	19.50
234	NYSE	BCV	Thu, Jan 30, 1992	19.38	19.38	19.38	19.38
233	NYSE	BCV	Wed, Jan 29, 1992	19.25	19.38	19.13	19.25
232	NYSE	BCV	Tue, Jan 28, 1992	18.88	19.25	18.88	19.13
231	NYSE	BCV	Mon, Jan 27, 1992	19.13	19.13	19.00	19.00
230	NYSE	BCV	Fri, Jan 24, 1992	18.88	19.13	18.88	19.13
229	NYSE	BCV	Thu, Jan 23, 1992	18.88	19.13	18.88	19.00
228	NYSE	BCV	Wed, Jan 22, 1992	18.75	19.00	18.75	19.00
227	NYSE	BCV	Tue, Jan 21, 1992	19.13	19.25	18.75	18.75
226	NYSE	BCV	Mon, Jan 20, 1992	18.75	19.13	18.63	19.13
225	NYSE	BCV	Fri, Jan 17, 1992	18.63	18.88	18.63	18.63
224	NYSE	BCV	Thu, Jan 16, 1992	18.88	18.88	18.63	18.63
223	NYSE	BCV	Wed, Jan 15, 1992	18.75	18.88	18.75	18.75
222	NYSE	BCV	Tue, Jan 14, 1992	18.75	18.88	18.75	18.88
221	NYSE	BCV	Mon, Jan 13, 1992	18.75	18.75	18.63	18.63
220	NYSE	BCV	Fri, Jan 10, 1992	18.88	18.88	18.75	18.75
219	NYSE	BCV	Thu, Jan 9, 1992	18.75	18.88	18.63	18.88
218	NYSE	BCV	Wed, Jan 8, 1992	18.63	18.75	18.63	18.63
217	NYSE	BCV	Tue, Jan 7, 1992	18.63	18.75	18.63	18.75
216	NYSE	BCV	Mon, Jan 6, 1992	18.75	18.75	18.50	18.75
215	NYSE	BCV	Fri, Jan 3, 1992	18.63	18.75	18.63	18.75
214	NYSE	BCV	Thu, Jan 2, 1992	18.50	18.63	18.38	18.63
213	NYSE	BCV	Tue, Dec 31, 1991	18.75	18.75	18.50	18.50
212	NYSE	BCV	Mon, Dec 30, 1991	18.25	18.50	18.25	18.50
211	NYSE	BCV	Fri, Dec 27, 1991	18.25	18.25	18.13	18.25
210	NYSE	BCV	Thu, Dec 26, 1991	18.13	18.25	18.13	18.13
209	NYSE	BCV	Tue, Dec 24, 1991	18.25	18.25	18.13	18.25
208	NYSE	BCV	Mon, Dec 23, 1991	18.13	18.25	18.00	18.25
207	NYSE	BCV	Fri, Dec 20, 1991	18.00	18.00	18.00	18.00
206	NYSE	BCV	Thu, Dec 19, 1991	18.00	18.00	17.88	17.88
205	NYSE	BCV	Wed, Dec 18, 1991	18.00	18.00	18.00	18.00
204	NYSE	BCV	Tue, Dec 17, 1991	17.88	18.00	17.88	18.00
203	NYSE	BCV	Mon, Dec 16, 1991	18.00	18.00	17.88	18.00
202	NYSE	BCV	Fri, Dec 13, 1991	18.00	18.00	18.00	18.00
201	NYSE	BCV	Thu, Dec 12, 1991	18.00	18.00	17.88	17.88
200	NYSE	BCV	Wed, Dec 11, 1991	18.13	18.13	18.00	18.00
199	NYSE	BCV	Tue, Dec 10, 1991	18.25	18.25	18.13	18.13
198	NYSE	BCV	Mon, Dec 9, 1991	18.38	18.38	18.38	18.38
197	NYSE	BCV	Fri, Dec 6, 1991	18.25	18.38	18.25	18.38
196	NYSE	BCV	Thu, Dec 5, 1991	18.38	18.38	18.38	18.38
195	NYSE	BCV	Wed, Dec 4, 1991	18.38	18.38	18.25	18.25
194	NYSE	BCV	Tue, Dec 3, 1991	18.25	18.38	18.25	18.38
193	NYSE	BCV	Mon, Dec 2, 1991	18.25	18.38	18.13	18.38
192	NYSE	BCV	Fri, Nov 29, 1991	18.25	18.25	18.25	18.25
191	NYSE	BCV	Wed, Nov 27, 1991	18.13	18.25	18.13	18.13
190	NYSE	BCV	Tue, Nov 26, 1991	18.13	18.25	18.13	18.25
189	NYSE	BCV	Mon, Nov 25, 1991	18.50	18.50	18.25	18.38
188	NYSE	BCV	Fri, Nov 22, 1991	18.50	18.50	18.38	18.38
187	NYSE	BCV	Thu, Nov 21, 1991	18.50	18.50	18.38	18.50
186	NYSE	BCV	Wed, Nov 20, 1991	18.38	18.38	18.38	18.38
185	NYSE	BCV	Tue, Nov 19, 1991	18.38	18.38	18.25	18.38
184	NYSE	BCV	Mon, Nov 18, 1991	18.38	18.38	18.25	18.38
183	NYSE	BCV	Fri, Nov 15, 1991	18.50	18.50	18.50	18.50
182	NYSE	BCV	Thu, Nov 14, 1991	18.50	18.50	18.38	18.50
181	NYSE	BCV	Wed, Nov 13, 1991	18.50	18.50	18.38	18.38
180	NYSE	BCV	Tue, Nov 12, 1991	18.63	18.63	18.63	18.63
179	NYSE	BCV	Mon, Nov 11, 1991	18.50	18.63	18.50	18.63
178	NYSE	BCV	Fri, Nov 8, 1991	18.50	18.50	18.38	18.50
177	NYSE	BCV	Thu, Nov 7, 1991	18.50	18.50	18.50	18.50
176	NYSE	BCV	Wed, Nov 6, 1991	18.38	18.50	18.38	18.38
175	NYSE	BCV	Tue, Nov 5, 1991	18.38	18.50	18.38	18.50
174	NYSE	BCV	Mon, Nov 4, 1991	18.63	18.63	18.50	18.50
173	NYSE	BCV	Fri, Nov 1, 1991	18.63	18.63	18.63	18.63
172	NYSE	BCV	Thu, Oct 31, 1991	18.75	18.75	18.63	18.63
171	NYSE	BCV	Wed, Oct 30, 1991	18.63	18.88	18.63	18.75
170	NYSE	BCV	Tue, Oct 29, 1991	18.50	18.63	18.38	18.50
169	NYSE	BCV	Mon, Oct 28, 1991	18.38	18.50	18.38	18.50
168	NYSE	BCV	Fri, Oct 25, 1991	18.38	18.38	18.38	18.38
167	NYSE	BCV	Thu, Oct 24, 1991	18.38	18.38	18.38	18.38
166	NYSE	BCV	Wed, Oct 23, 1991	18.38	18.38	18.25	18.38
165	NYSE	BCV	Tue, Oct 22, 1991	18.25	18.38	18.13	18.38
164	NYSE	BCV	Mon, Oct 21, 1991	18.25	18.25	18.13	18.25
163	NYSE	BCV	Fri, Oct 18, 1991	18.25	18.25	18.25	18.25
162	NYSE	BCV	Thu, Oct 17, 1991	18.25	18.25	18.13	18.25
161	NYSE	BCV	Wed, Oct 16, 1991	18.25	18.25	18.25	18.25
160	NYSE	BCV	Tue, Oct 15, 1991	18.13	18.25	17.88	18.25
159	NYSE	BCV	Fri, Oct 11, 1991	18.13	18.25	18.00	18.13
158	NYSE	BCV	Thu, Oct 10, 1991	18.00	18.13	18.00	18.13
157	NYSE	BCV	Wed, Oct 9, 1991	18.25	18.25	18.13	18.13
156	NYSE	BCV	Tue, Oct 8, 1991	18.13	18.25	18.13	18.25
155	NYSE	BCV	Mon, Oct 7, 1991	18.13	18.13	18.00	18.00
154	NYSE	BCV	Fri, Oct 4, 1991	18.00	18.13	18.00	18.00
153	NYSE	BCV	Thu, Oct 3, 1991	18.38	18.38	18.25	18.25
152	NYSE	BCV	Wed, Oct 2, 1991	18.25	18.25	18.25	18.25
151	NYSE	BCV	Tue, Oct 1, 1991	18.25	18.38	18.13	18.25
150	NYSE	BCV	Fri, Sep 27, 1991	18.25	18.25	18.25	18.25
149	NYSE	BCV	Thu, Sep 26, 1991	18.00	18.13	18.00	18.13
148	NYSE	BCV	Wed, Sep 25, 1991	18.25	18.25	18.13	18.13
147	NYSE	BCV	Tue, Sep 24, 1991	18.38	18.38	18.13	18.13
146	NYSE	BCV	Mon, Sep 23, 1991	18.25	18.38	18.25	18.38
145	NYSE	BCV	Fri, Sep 20, 1991	18.25	18.25	18.25	18.25
144	NYSE	BCV	Thu, Sep 19, 1991	18.25	18.25	18.13	18.13
143	NYSE	BCV	Wed, Sep 18, 1991	18.38	18.38	18.25	18.25
142	NYSE	BCV	Tue, Sep 17, 1991	18.00	18.13	18.00	18.13
141	NYSE	BCV	Mon, Sep 16, 1991	18.13	18.13	17.88	18.00
140	NYSE	BCV	Fri, Sep 13, 1991	18.00	18.00	18.00	18.00
139	NYSE	BCV	Thu, Sep 12, 1991	17.88	17.88	17.88	17.88
138	NYSE	BCV	Wed, Sep 11, 1991	18.00	18.00	18.00	18.00
137	NYSE	BCV	Tue, Sep 10, 1991	18.13	18.13	17.88	18.00
136	NYSE	BCV	Mon, Sep 9, 1991	18.13	18.13	18.00	18.00
135	NYSE	BCV	Fri, Sep 6, 1991	18.00	18.00	17.88	17.88
134	NYSE	BCV	Thu, Sep 5, 1991	17.88	18.00	17.88	18.00
133	NYSE	BCV	Wed, Sep 4, 1991	17.88	17.88	17.75	17.75
132	NYSE	BCV	Tue, Sep 3, 1991	17.75	17.88	17.75	17.75
131	NYSE	BCV	Fri, Aug 30, 1991	18.00	18.00	18.00	18.00
130	NYSE	BCV	Thu, Aug 29, 1991	18.00	18.00	18.00	18.00
129	NYSE	BCV	Wed, Aug 28, 1991	17.88	18.00	17.88	18.00
128	NYSE	BCV	Tue, Aug 27, 1991	17.88	18.00	17.88	17.88
127	NYSE	BCV	Mon, Aug 26, 1991	17.88	18.00	17.88	18.00
126	NYSE	BCV	Fri, Aug 23, 1991	18.00	18.13	18.00	18.00
125	NYSE	BCV	Thu, Aug 22, 1991	17.88	18.00	17.88	18.00
124	NYSE	BCV	Wed, Aug 21, 1991	17.75	17.88	17.75	17.88
123	NYSE	BCV	Tue, Aug 20, 1991	17.75	17.88	17.63	17.75
122	NYSE	BCV	Mon, Aug 19, 1991	17.75	17.75	17.63	17.75
121	NYSE	BCV	Fri, Aug 16, 1991	17.75	17.88	17.75	17.75
120	NYSE	BCV	Thu, Aug 15, 1991	17.75	17.75	17.75	17.75
119	NYSE	BCV	Wed, Aug 14, 1991	17.63	17.88	17.63	17.88
118	NYSE	BCV	Tue, Aug 13, 1991	17.75	17.75	17.63	17.75
117	NYSE	BCV	Mon, Aug 12, 1991	17.75	17.75	17.38	17.50
116	NYSE	BCV	Fri, Aug 9, 1991	17.63	17.75	17.63	17.75
115	NYSE	BCV	Thu, Aug 8, 1991	17.75	17.75	17.63	17.63
114	NYSE	BCV	Wed, Aug 7, 1991	17.75	17.75	17.75	17.75
113	NYSE	BCV	Tue, Aug 6, 1991	17.75	17.75	17.50	17.50
112	NYSE	BCV	Mon, Aug 5, 1991	17.50	17.63	17.50	17.63
111	NYSE	BCV	Fri, Aug 2, 1991	17.75	17.75	17.50	17.50
110	NYSE	BCV	Thu, Aug 1, 1991	17.63	17.63	17.63	17.63
109	NYSE	BCV	Wed, Jul 31, 1991	17.63	17.63	17.50	17.63
108	NYSE	BCV	Tue, Jul 30, 1991	17.63	17.63	17.50	17.50
107	NYSE	BCV	Mon, Jul 29, 1991	17.50	17.63	17.50	17.63
106	NYSE	BCV	Fri, Jul 26, 1991	17.50	17.63	17.50	17.50
105	NYSE	BCV	Thu, Jul 25, 1991	17.63	17.63	17.50	17.50
104	NYSE	BCV	Wed, Jul 24, 1991	17.50	17.50	17.50	17.50
103	NYSE	BCV	Tue, Jul 23, 1991	17.63	17.63	17.50	17.50
102	NYSE	BCV	Mon, Jul 22, 1991	17.50	17.63	17.50	17.63
101	NYSE	BCV	Fri, Jul 19, 1991	17.38	17.50	17.38	17.38
100	NYSE	BCV	Thu, Jul 18, 1991	17.50	17.50	17.50	17.50
99	NYSE	BCV	Wed, Jul 17, 1991	17.38	17.38	17.38	17.38
98	NYSE	BCV	Tue, Jul 16, 1991	17.50	17.50	17.38	17.50
97	NYSE	BCV	Mon, Jul 15, 1991	17.63	17.63	17.50	17.50
96	NYSE	BCV	Fri, Jul 12, 1991	17.38	17.63	17.38	17.63
95	NYSE	BCV	Wed, Jul 10, 1991	17.38	17.38	17.38	17.38
94	NYSE	BCV	Tue, Jul 9, 1991	17.25	17.25	17.25	17.25
93	NYSE	BCV	Mon, Jul 8, 1991	17.50	17.50	17.25	17.25
92	NYSE	BCV	Fri, Jul 5, 1991	17.25	17.38	17.25	17.38
91	NYSE	BCV	Wed, Jul 3, 1991	17.38	17.38	17.38	17.38
90	NYSE	BCV	Tue, Jul 2, 1991	17.38	17.38	17.38	17.38
89	NYSE	BCV	Mon, Jul 1, 1991	17.50	17.50	17.50	17.50
88	NYSE	BCV	Fri, Jun 28, 1991	17.75	17.75	17.63	17.63
87	NYSE	BCV	Thu, Jun 27, 1991	17.50	17.75	17.50	17.75
86	NYSE	BCV	Wed, Jun 26, 1991	17.63	17.63	17.50	17.50
85	NYSE	BCV	Tue, Jun 25, 1991	17.50	17.50	17.50	17.50
84	NYSE	BCV	Mon, Jun 24, 1991	17.50	17.50	17.50	17.50
83	NYSE	BCV	Fri, Jun 21, 1991	17.38	17.50	17.38	17.50
82	NYSE	BCV	Thu, Jun 20, 1991	17.38	17.50	17.38	17.38
81	NYSE	BCV	Wed, Jun 19, 1991	17.50	17.50	17.38	17.38
80	NYSE	BCV	Tue, Jun 18, 1991	17.50	17.63	17.50	17.63
79	NYSE	BCV	Mon, Jun 17, 1991	17.38	17.63	17.38	17.63
78	NYSE	BCV	Fri, Jun 14, 1991	17.25	17.50	17.25	17.38
77	NYSE	BCV	Thu, Jun 13, 1991	17.50	17.50	17.50	17.50
76	NYSE	BCV	Wed, Jun 12, 1991	17.63	17.63	17.50	17.50
75	NYSE	BCV	Tue, Jun 11, 1991	17.63	17.63	17.63	17.63
74	NYSE	BCV	Mon, Jun 10, 1991	18.00	18.00	17.88	18.00
73	NYSE	BCV	Fri, Jun 7, 1991	17.88	17.88	17.88	17.88
72	NYSE	BCV	Thu, Jun 6, 1991	17.88	17.88	17.88	17.88
71	NYSE	BCV	Wed, Jun 5, 1991	17.88	17.88	17.75	17.75
70	NYSE	BCV	Tue, Jun 4, 1991	18.13	18.25	17.88	17.88
69	NYSE	BCV	Mon, Jun 3, 1991	18.00	18.00	18.00	18.00
68	NYSE	BCV	Fri, May 31, 1991	17.88	18.00	17.88	18.00
67	NYSE	BCV	Thu, May 30, 1991	17.88	17.88	17.75	17.75
66	NYSE	BCV	Wed, May 29, 1991	18.00	18.00	18.00	18.00
65	NYSE	BCV	Tue, May 28, 1991	18.00	18.00	17.88	17.88
64	NYSE	BCV	Fri, May 24, 1991	17.75	18.00	17.75	18.00
63	NYSE	BCV	Thu, May 23, 1991	17.88	18.00	17.88	17.88
62	NYSE	BCV	Wed, May 22, 1991	18.00	18.00	17.88	17.88
61	NYSE	BCV	Tue, May 21, 1991	18.00	18.13	17.88	18.13
60	NYSE	BCV	Mon, May 20, 1991	17.88	18.00	17.88	18.00
59	NYSE	BCV	Fri, May 17, 1991	17.75	17.88	17.75	17.88
58	NYSE	BCV	Thu, May 16, 1991	17.63	17.63	17.63	17.63
57	NYSE	BCV	Wed, May 15, 1991	18.00	18.00	17.75	17.75
56	NYSE	BCV	Tue, May 14, 1991	17.88	17.88	17.75	17.75
55	NYSE	BCV	Mon, May 13, 1991	17.88	18.00	17.75	18.00
54	NYSE	BCV	Thu, May 9, 1991	17.88	17.88	17.63	17.63
53	NYSE	BCV	Wed, May 8, 1991	17.75	17.75	17.75	17.75
52	NYSE	BCV	Tue, May 7, 1991	17.75	17.75	17.63	17.75
51	NYSE	BCV	Mon, May 6, 1991	17.63	17.75	17.50	17.75
50	NYSE	BCV	Fri, May 3, 1991	17.63	17.75	17.63	17.75
49	NYSE	BCV	Thu, May 2, 1991	17.75	17.75	17.63	17.63
48	NYSE	BCV	Wed, May 1, 1991	17.63	17.75	17.63	17.75
47	NYSE	BCV	Tue, Apr 30, 1991	17.63	17.75	17.63	17.63
46	NYSE	BCV	Mon, Apr 29, 1991	17.63	17.75	17.63	17.75
45	NYSE	BCV	Fri, Apr 26, 1991	17.63	17.75	17.63	17.75
44	NYSE	BCV	Thu, Apr 25, 1991	17.75	17.75	17.63	17.63
43	NYSE	BCV	Wed, Apr 24, 1991	17.50	17.75	17.50	17.63
42	NYSE	BCV	Tue, Apr 23, 1991	17.50	17.63	17.50	17.50
41	NYSE	BCV	Mon, Apr 22, 1991	17.38	17.50	17.38	17.38
40	NYSE	BCV	Fri, Apr 19, 1991	17.38	17.50	17.38	17.38
39	NYSE	BCV	Thu, Apr 18, 1991	17.50	17.63	17.50	17.50
38	NYSE	BCV	Wed, Apr 17, 1991	17.50	17.63	17.50	17.63
37	NYSE	BCV	Tue, Apr 16, 1991	17.50	17.50	17.38	17.38
36	NYSE	BCV	Mon, Apr 15, 1991	17.38	17.50	17.38	17.50
35	NYSE	BCV	Fri, Apr 12, 1991	17.50	17.50	17.38	17.38
34	NYSE	BCV	Thu, Apr 11, 1991	17.50	17.63	17.38	17.50
33	NYSE	BCV	Wed, Apr 10, 1991	17.63	17.63	17.50	17.50
32	NYSE	BCV	Tue, Apr 9, 1991	17.63	17.63	17.50	17.50
31	NYSE	BCV	Mon, Apr 8, 1991	17.50	17.50	17.50	17.50
30	NYSE	BCV	Fri, Apr 5, 1991	17.50	17.63	17.38	17.38
29	NYSE	BCV	Thu, Apr 4, 1991	17.38	17.50	17.38	17.50
28	NYSE	BCV	Wed, Apr 3, 1991	17.25	17.50	17.25	17.38
27	NYSE	BCV	Tue, Apr 2, 1991	17.25	17.38	17.25	17.25
26	NYSE	BCV	Mon, Apr 1, 1991	17.38	17.50	17.38	17.50
25	NYSE	BCV	Thu, Mar 28, 1991	17.63	17.63	17.50	17.50
24	NYSE	BCV	Wed, Mar 27, 1991	17.38	17.63	17.25	17.63
23	NYSE	BCV	Tue, Mar 26, 1991	17.25	17.38	17.25	17.38
22	NYSE	BCV	Mon, Mar 25, 1991	17.13	17.25	17.13	17.13
21	NYSE	BCV	Fri, Mar 22, 1991	17.25	17.25	17.25	17.25
20	NYSE	BCV	Thu, Mar 21, 1991	17.25	17.38	17.13	17.38
19	NYSE	BCV	Wed, Mar 20, 1991	16.88	17.25	16.88	17.25
18	NYSE	BCV	Tue, Mar 19, 1991	17.38	17.38	17.00	17.00
17	NYSE	BCV	Mon, Mar 18, 1991	17.38	17.50	17.38	17.50
16	NYSE	BCV	Fri, Mar 15, 1991	17.38	17.38	17.38	17.38
15	NYSE	BCV	Thu, Mar 14, 1991	17.50	17.63	17.38	17.38
14	NYSE	BCV	Wed, Mar 13, 1991	17.38	17.38	17.38	17.38
13	NYSE	BCV	Tue, Mar 12, 1991	17.50	17.50	17.38	17.38
12	NYSE	BCV	Mon, Mar 11, 1991	17.38	17.38	17.25	17.25
11	NYSE	BCV	Fri, Mar 8, 1991	17.25	17.38	17.25	17.25
10	NYSE	BCV	Thu, Mar 7, 1991	17.38	17.38	17.25	17.25
9	NYSE	BCV	Wed, Mar 6, 1991	17.75	17.75	17.63	17.63
8	NYSE	BCV	Tue, Mar 5, 1991	17.63	17.75	17.63	17.63
7	NYSE	BCV	Mon, Mar 4, 1991	17.63	17.63	17.50	17.50
6	NYSE	BCV	Fri, Mar 1, 1991	17.38	17.50	17.38	17.50
5	NYSE	BCV	Thu, Feb 28, 1991	17.50	17.50	17.38	17.50
4	NYSE	BCV	Wed, Feb 27, 1991	17.50	17.63	17.50	17.63
3	NYSE	BCV	Tue, Feb 26, 1991	17.50	17.50	17.50	17.50
2	NYSE	BCV	Fri, Feb 22, 1991	17.75	17.75	17.63	17.63
1	NYSE	BCV	Thu, Feb 21, 1991	17.63	17.63	17.50	17.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Bancroft Fund Ltd NYSE:BCV 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