Saul Centers Inc NYSE:BFS Historical Prices

Below are the 7722 trading days of historical prices for BFS.

#	Exchange	Symbol	Date	Open	High	Low	Close
7722	NYSE	BFS	Fri, Apr 19, 2024	35.45	36.42	35.45	36.36
7721	NYSE	BFS	Thu, Apr 18, 2024	35.18	35.58	35.10	35.45
7720	NYSE	BFS	Wed, Apr 17, 2024	35.49	35.49	34.98	35.14
7719	NYSE	BFS	Tue, Apr 16, 2024	35.52	35.73	35.28	35.51
7718	NYSE	BFS	Mon, Apr 15, 2024	36.26	36.55	35.51	35.86
7717	NYSE	BFS	Fri, Apr 12, 2024	36.45	36.45	36.03	36.24
7716	NYSE	BFS	Thu, Apr 11, 2024	36.50	37.28	36.29	36.45
7715	NYSE	BFS	Wed, Apr 10, 2024	36.54	36.82	35.87	36.23
7714	NYSE	BFS	Tue, Apr 9, 2024	37.37	37.74	37.13	37.25
7713	NYSE	BFS	Mon, Apr 8, 2024	37.30	37.57	37.26	37.37
7712	NYSE	BFS	Fri, Apr 5, 2024	37.41	37.51	37.22	37.29
7711	NYSE	BFS	Thu, Apr 4, 2024	38.30	38.51	37.42	37.54
7710	NYSE	BFS	Wed, Apr 3, 2024	37.15	38.02	37.15	38.00
7709	NYSE	BFS	Tue, Apr 2, 2024	37.73	37.73	36.96	37.37
7708	NYSE	BFS	Mon, Apr 1, 2024	38.51	38.51	37.67	38.01
7707	NYSE	BFS	Thu, Mar 28, 2024	38.57	38.57	38.09	38.49
7706	NYSE	BFS	Wed, Mar 27, 2024	37.59	38.20	37.59	38.12
7705	NYSE	BFS	Tue, Mar 26, 2024	37.30	37.44	36.88	37.26
7704	NYSE	BFS	Mon, Mar 25, 2024	37.29	37.65	37.01	37.17
7703	NYSE	BFS	Fri, Mar 22, 2024	38.04	38.04	37.19	37.27
7702	NYSE	BFS	Thu, Mar 21, 2024	37.86	38.11	37.44	37.90
7701	NYSE	BFS	Wed, Mar 20, 2024	37.04	37.83	36.97	37.75
7700	NYSE	BFS	Tue, Mar 19, 2024	36.71	37.36	36.37	37.10
7699	NYSE	BFS	Mon, Mar 18, 2024	36.80	37.37	36.62	36.85
7698	NYSE	BFS	Fri, Mar 15, 2024	36.87	37.08	36.31	36.82
7697	NYSE	BFS	Thu, Mar 14, 2024	38.57	38.70	37.00	37.15
7696	NYSE	BFS	Wed, Mar 13, 2024	38.84	39.13	38.50	38.72
7695	NYSE	BFS	Tue, Mar 12, 2024	38.75	39.23	38.48	38.94
7694	NYSE	BFS	Mon, Mar 11, 2024	38.69	38.84	38.44	38.83
7693	NYSE	BFS	Fri, Mar 8, 2024	38.17	38.73	38.06	38.61
7692	NYSE	BFS	Thu, Mar 7, 2024	38.26	38.26	37.57	37.92
7691	NYSE	BFS	Wed, Mar 6, 2024	37.24	38.10	37.24	37.90
7690	NYSE	BFS	Tue, Mar 5, 2024	36.95	37.41	36.77	37.10
7689	NYSE	BFS	Mon, Mar 4, 2024	36.98	37.37	36.83	37.18
7688	NYSE	BFS	Fri, Mar 1, 2024	36.42	37.21	35.54	37.12
7687	NYSE	BFS	Thu, Feb 29, 2024	36.19	36.41	35.67	36.19
7686	NYSE	BFS	Wed, Feb 28, 2024	35.32	36.08	35.18	35.78
7685	NYSE	BFS	Tue, Feb 27, 2024	35.24	35.55	35.17	35.45
7684	NYSE	BFS	Mon, Feb 26, 2024	36.00	36.01	34.87	35.14
7683	NYSE	BFS	Fri, Feb 23, 2024	36.02	36.36	35.98	36.09
7682	NYSE	BFS	Thu, Feb 22, 2024	36.39	36.39	35.93	36.14
7681	NYSE	BFS	Wed, Feb 21, 2024	36.68	36.84	36.45	36.51
7680	NYSE	BFS	Tue, Feb 20, 2024	36.91	37.25	36.56	36.65
7679	NYSE	BFS	Fri, Feb 16, 2024	37.41	37.64	37.24	37.24
7678	NYSE	BFS	Thu, Feb 15, 2024	37.58	38.04	37.50	37.81
7677	NYSE	BFS	Wed, Feb 14, 2024	37.77	37.77	37.09	37.34
7676	NYSE	BFS	Tue, Feb 13, 2024	37.48	37.83	36.95	37.25
7675	NYSE	BFS	Mon, Feb 12, 2024	37.95	38.65	37.95	38.44
7674	NYSE	BFS	Fri, Feb 9, 2024	38.07	38.30	37.62	37.95
7673	NYSE	BFS	Thu, Feb 8, 2024	37.40	38.07	37.26	37.96
7672	NYSE	BFS	Wed, Feb 7, 2024	37.55	37.68	37.25	37.27
7671	NYSE	BFS	Tue, Feb 6, 2024	37.34	38.01	37.34	37.82
7670	NYSE	BFS	Mon, Feb 5, 2024	37.23	37.77	37.02	37.43
7669	NYSE	BFS	Fri, Feb 2, 2024	38.31	38.31	37.61	37.71
7668	NYSE	BFS	Thu, Feb 1, 2024	38.30	38.97	38.08	38.89
7667	NYSE	BFS	Wed, Jan 31, 2024	39.34	39.49	38.26	38.26
7666	NYSE	BFS	Tue, Jan 30, 2024	39.14	39.40	39.06	39.17
7665	NYSE	BFS	Mon, Jan 29, 2024	39.64	39.70	39.17	39.40
7664	NYSE	BFS	Fri, Jan 26, 2024	40.08	40.22	39.69	39.71
7663	NYSE	BFS	Thu, Jan 25, 2024	39.73	40.10	39.68	40.04
7662	NYSE	BFS	Wed, Jan 24, 2024	39.49	39.49	38.79	39.07
7661	NYSE	BFS	Tue, Jan 23, 2024	39.60	39.60	38.68	39.05
7660	NYSE	BFS	Mon, Jan 22, 2024	38.95	39.50	38.95	39.21
7659	NYSE	BFS	Fri, Jan 19, 2024	38.33	38.84	37.97	38.81
7658	NYSE	BFS	Thu, Jan 18, 2024	38.20	38.25	37.74	38.09
7657	NYSE	BFS	Wed, Jan 17, 2024	38.18	38.82	37.66	38.05
7656	NYSE	BFS	Tue, Jan 16, 2024	38.81	38.90	38.44	38.70
7655	NYSE	BFS	Fri, Jan 12, 2024	40.05	40.05	38.80	39.11
7654	NYSE	BFS	Thu, Jan 11, 2024	39.00	40.41	38.85	39.46
7653	NYSE	BFS	Wed, Jan 10, 2024	38.94	39.36	38.85	39.07
7652	NYSE	BFS	Tue, Jan 9, 2024	39.33	39.72	39.04	39.13
7651	NYSE	BFS	Mon, Jan 8, 2024	39.46	39.93	39.29	39.77
7650	NYSE	BFS	Fri, Jan 5, 2024	38.97	39.41	38.80	39.34
7649	NYSE	BFS	Thu, Jan 4, 2024	39.14	39.50	39.12	39.33
7648	NYSE	BFS	Wed, Jan 3, 2024	39.25	39.25	38.50	39.08
7647	NYSE	BFS	Tue, Jan 2, 2024	39.21	39.58	39.06	39.34
7646	NYSE	BFS	Fri, Dec 29, 2023	40.14	40.14	39.26	39.27
7645	NYSE	BFS	Thu, Dec 28, 2023	40.35	40.44	40.15	40.30
7644	NYSE	BFS	Wed, Dec 27, 2023	40.32	40.69	40.05	40.31
7643	NYSE	BFS	Tue, Dec 26, 2023	40.41	40.52	40.31	40.42
7642	NYSE	BFS	Fri, Dec 22, 2023	40.46	40.56	39.95	40.18
7641	NYSE	BFS	Thu, Dec 21, 2023	40.09	40.41	39.81	40.31
7640	NYSE	BFS	Wed, Dec 20, 2023	40.40	41.03	39.81	39.90
7639	NYSE	BFS	Tue, Dec 19, 2023	39.97	40.66	39.96	40.43
7638	NYSE	BFS	Mon, Dec 18, 2023	39.75	39.98	39.38	39.58
7637	NYSE	BFS	Fri, Dec 15, 2023	40.74	40.79	39.37	39.64
7636	NYSE	BFS	Thu, Dec 14, 2023	40.50	41.04	40.42	40.68
7635	NYSE	BFS	Wed, Dec 13, 2023	38.95	40.33	38.85	40.14
7634	NYSE	BFS	Tue, Dec 12, 2023	39.30	39.43	38.77	39.07
7633	NYSE	BFS	Mon, Dec 11, 2023	39.25	39.57	38.98	39.21
7632	NYSE	BFS	Fri, Dec 8, 2023	39.27	39.27	38.42	39.13
7631	NYSE	BFS	Thu, Dec 7, 2023	39.53	39.53	39.22	39.32
7630	NYSE	BFS	Wed, Dec 6, 2023	39.92	40.02	39.14	39.21
7629	NYSE	BFS	Tue, Dec 5, 2023	39.70	39.73	38.92	39.52
7628	NYSE	BFS	Mon, Dec 4, 2023	38.12	39.76	38.05	39.70
7627	NYSE	BFS	Fri, Dec 1, 2023	37.02	38.63	36.95	38.35
7626	NYSE	BFS	Thu, Nov 30, 2023	36.53	37.01	36.41	36.95
7625	NYSE	BFS	Wed, Nov 29, 2023	36.78	37.29	36.21	36.44
7624	NYSE	BFS	Tue, Nov 28, 2023	35.98	36.46	35.67	36.36
7623	NYSE	BFS	Mon, Nov 27, 2023	36.06	36.36	35.58	36.16
7622	NYSE	BFS	Fri, Nov 24, 2023	35.68	36.12	35.60	36.02
7621	NYSE	BFS	Wed, Nov 22, 2023	36.17	36.61	35.71	35.81
7620	NYSE	BFS	Tue, Nov 21, 2023	35.76	35.87	35.27	35.84
7619	NYSE	BFS	Mon, Nov 20, 2023	35.96	36.10	35.55	35.97
7618	NYSE	BFS	Fri, Nov 17, 2023	36.56	36.56	35.89	35.96
7617	NYSE	BFS	Thu, Nov 16, 2023	36.48	36.50	36.06	36.08
7616	NYSE	BFS	Wed, Nov 15, 2023	37.32	37.50	36.79	36.88
7615	NYSE	BFS	Tue, Nov 14, 2023	36.29	37.25	36.09	37.14
7614	NYSE	BFS	Mon, Nov 13, 2023	34.80	35.27	34.53	35.05
7613	NYSE	BFS	Fri, Nov 10, 2023	35.14	35.33	34.53	35.12
7612	NYSE	BFS	Thu, Nov 9, 2023	35.69	35.69	34.49	34.81
7611	NYSE	BFS	Wed, Nov 8, 2023	35.49	35.68	34.99	35.46
7610	NYSE	BFS	Tue, Nov 7, 2023	36.11	36.11	35.38	35.61
7609	NYSE	BFS	Mon, Nov 6, 2023	36.56	36.56	36.06	36.18
7608	NYSE	BFS	Fri, Nov 3, 2023	36.76	37.16	35.65	36.84
7607	NYSE	BFS	Thu, Nov 2, 2023	35.64	36.25	35.50	36.18
7606	NYSE	BFS	Wed, Nov 1, 2023	34.83	35.27	34.69	35.13
7605	NYSE	BFS	Tue, Oct 31, 2023	34.33	34.82	33.95	34.77
7604	NYSE	BFS	Mon, Oct 30, 2023	34.47	34.64	33.88	34.02
7603	NYSE	BFS	Fri, Oct 27, 2023	34.65	34.65	33.79	34.09
7602	NYSE	BFS	Thu, Oct 26, 2023	33.99	34.75	33.99	34.75
7601	NYSE	BFS	Wed, Oct 25, 2023	33.94	33.98	33.70	33.76
7600	NYSE	BFS	Tue, Oct 24, 2023	33.69	34.25	33.69	34.15
7599	NYSE	BFS	Mon, Oct 23, 2023	33.90	34.32	33.56	33.79
7598	NYSE	BFS	Fri, Oct 20, 2023	34.72	34.93	34.18	34.22
7597	NYSE	BFS	Thu, Oct 19, 2023	34.28	35.00	34.28	34.50
7596	NYSE	BFS	Wed, Oct 18, 2023	34.41	34.83	34.13	34.59
7595	NYSE	BFS	Tue, Oct 17, 2023	33.97	35.05	33.97	34.82
7594	NYSE	BFS	Mon, Oct 16, 2023	34.29	34.45	34.05	34.24
7593	NYSE	BFS	Fri, Oct 13, 2023	34.61	34.61	33.84	33.94
7592	NYSE	BFS	Thu, Oct 12, 2023	35.24	35.24	34.57	34.43
7591	NYSE	BFS	Wed, Oct 11, 2023	34.90	35.25	34.73	35.07
7590	NYSE	BFS	Tue, Oct 10, 2023	35.14	35.42	34.64	34.68
7589	NYSE	BFS	Mon, Oct 9, 2023	34.56	35.39	34.56	35.08
7588	NYSE	BFS	Fri, Oct 6, 2023	34.58	34.98	34.13	34.55
7587	NYSE	BFS	Thu, Oct 5, 2023	34.31	34.86	34.24	34.78
7586	NYSE	BFS	Wed, Oct 4, 2023	34.09	34.51	33.73	34.43
7585	NYSE	BFS	Tue, Oct 3, 2023	34.71	35.30	33.72	34.17
7584	NYSE	BFS	Mon, Oct 2, 2023	35.25	35.50	34.09	34.63
7583	NYSE	BFS	Fri, Sep 29, 2023	35.74	35.88	35.04	35.27
7582	NYSE	BFS	Thu, Sep 28, 2023	35.16	36.05	35.16	35.57
7581	NYSE	BFS	Wed, Sep 27, 2023	36.05	36.36	35.32	35.37
7580	NYSE	BFS	Tue, Sep 26, 2023	36.50	36.50	35.80	35.87
7579	NYSE	BFS	Mon, Sep 25, 2023	36.47	36.80	36.32	36.65
7578	NYSE	BFS	Fri, Sep 22, 2023	36.67	37.28	36.36	36.85
7577	NYSE	BFS	Thu, Sep 21, 2023	36.62	36.62	36.16	36.29
7576	NYSE	BFS	Wed, Sep 20, 2023	37.04	37.36	36.77	36.87
7575	NYSE	BFS	Tue, Sep 19, 2023	36.93	36.93	36.42	36.72
7574	NYSE	BFS	Mon, Sep 18, 2023	37.35	37.51	36.68	36.79
7573	NYSE	BFS	Fri, Sep 15, 2023	37.53	37.53	37.09	37.24
7572	NYSE	BFS	Thu, Sep 14, 2023	36.91	37.78	36.67	37.71
7571	NYSE	BFS	Wed, Sep 13, 2023	37.00	37.14	36.59	36.72
7570	NYSE	BFS	Tue, Sep 12, 2023	37.31	37.54	37.10	37.27
7569	NYSE	BFS	Mon, Sep 11, 2023	37.47	37.93	37.27	37.37
7568	NYSE	BFS	Fri, Sep 8, 2023	37.19	37.70	36.92	37.52
7567	NYSE	BFS	Thu, Sep 7, 2023	36.66	37.41	36.66	36.94
7566	NYSE	BFS	Wed, Sep 6, 2023	36.53	37.07	36.30	36.93
7565	NYSE	BFS	Tue, Sep 5, 2023	37.00	37.14	36.02	36.42
7564	NYSE	BFS	Fri, Sep 1, 2023	37.79	38.00	37.10	37.19
7563	NYSE	BFS	Thu, Aug 31, 2023	37.43	37.99	37.43	37.56
7562	NYSE	BFS	Wed, Aug 30, 2023	37.32	37.71	37.32	37.48
7561	NYSE	BFS	Tue, Aug 29, 2023	36.97	37.44	36.97	37.32
7560	NYSE	BFS	Mon, Aug 28, 2023	36.51	37.68	36.36	37.34
7559	NYSE	BFS	Fri, Aug 25, 2023	36.80	36.80	36.40	36.43
7558	NYSE	BFS	Thu, Aug 24, 2023	36.62	37.41	36.44	36.49
7557	NYSE	BFS	Wed, Aug 23, 2023	36.04	36.90	35.98	36.87
7556	NYSE	BFS	Tue, Aug 22, 2023	35.69	36.44	35.69	36.15
7555	NYSE	BFS	Mon, Aug 21, 2023	36.68	37.02	35.93	36.26
7554	NYSE	BFS	Fri, Aug 18, 2023	36.50	37.14	36.47	36.83
7553	NYSE	BFS	Thu, Aug 17, 2023	37.08	37.58	36.76	36.82
7552	NYSE	BFS	Wed, Aug 16, 2023	37.84	37.91	37.18	37.23
7551	NYSE	BFS	Tue, Aug 15, 2023	37.77	38.11	37.62	37.65
7550	NYSE	BFS	Mon, Aug 14, 2023	38.81	38.82	37.98	38.36
7549	NYSE	BFS	Fri, Aug 11, 2023	38.06	38.81	37.96	38.76
7548	NYSE	BFS	Thu, Aug 10, 2023	37.70	38.46	37.49	37.65
7547	NYSE	BFS	Wed, Aug 9, 2023	37.43	37.96	37.09	37.75
7546	NYSE	BFS	Tue, Aug 8, 2023	37.21	37.60	37.15	37.49
7545	NYSE	BFS	Mon, Aug 7, 2023	36.67	38.10	36.67	37.78
7544	NYSE	BFS	Fri, Aug 4, 2023	38.00	38.06	36.02	36.56
7543	NYSE	BFS	Thu, Aug 3, 2023	37.78	38.26	37.64	37.94
7542	NYSE	BFS	Wed, Aug 2, 2023	38.16	38.43	37.93	38.10
7541	NYSE	BFS	Tue, Aug 1, 2023	38.30	38.55	38.13	38.40
7540	NYSE	BFS	Mon, Jul 31, 2023	39.10	39.42	38.41	38.55
7539	NYSE	BFS	Fri, Jul 28, 2023	38.51	38.95	38.27	38.80
7538	NYSE	BFS	Thu, Jul 27, 2023	39.14	39.14	38.17	38.22
7537	NYSE	BFS	Wed, Jul 26, 2023	38.16	38.99	38.16	38.90
7536	NYSE	BFS	Tue, Jul 25, 2023	38.28	38.65	38.11	38.44
7535	NYSE	BFS	Mon, Jul 24, 2023	38.56	38.56	38.22	38.52
7534	NYSE	BFS	Fri, Jul 21, 2023	38.17	38.33	37.90	38.16
7533	NYSE	BFS	Thu, Jul 20, 2023	38.25	38.25	37.82	38.00
7532	NYSE	BFS	Wed, Jul 19, 2023	38.16	38.49	38.08	38.23
7531	NYSE	BFS	Tue, Jul 18, 2023	37.91	38.26	37.25	38.16
7530	NYSE	BFS	Mon, Jul 17, 2023	37.60	38.34	37.46	37.97
7529	NYSE	BFS	Fri, Jul 14, 2023	38.71	38.75	37.67	37.85
7528	NYSE	BFS	Thu, Jul 13, 2023	39.27	39.73	38.77	39.11
7527	NYSE	BFS	Wed, Jul 12, 2023	38.50	39.47	38.50	38.91
7526	NYSE	BFS	Tue, Jul 11, 2023	36.89	38.18	36.63	38.15
7525	NYSE	BFS	Mon, Jul 10, 2023	35.85	36.79	35.85	36.63
7524	NYSE	BFS	Fri, Jul 7, 2023	35.92	36.70	35.92	36.10
7523	NYSE	BFS	Thu, Jul 6, 2023	36.10	36.39	35.31	36.10
7522	NYSE	BFS	Wed, Jul 5, 2023	37.09	37.18	36.27	36.46
7521	NYSE	BFS	Mon, Jul 3, 2023	36.60	37.33	36.38	37.14
7520	NYSE	BFS	Fri, Jun 30, 2023	37.40	37.81	36.08	36.83
7519	NYSE	BFS	Thu, Jun 29, 2023	36.36	37.50	36.36	37.26
7518	NYSE	BFS	Wed, Jun 28, 2023	36.35	36.49	36.06	36.25
7517	NYSE	BFS	Tue, Jun 27, 2023	36.70	36.80	36.26	36.32
7516	NYSE	BFS	Mon, Jun 26, 2023	35.34	36.69	35.31	36.40
7515	NYSE	BFS	Fri, Jun 23, 2023	35.02	35.63	34.64	35.60
7514	NYSE	BFS	Thu, Jun 22, 2023	35.74	35.74	35.06	35.60
7513	NYSE	BFS	Wed, Jun 21, 2023	36.75	36.75	35.80	35.85
7512	NYSE	BFS	Tue, Jun 20, 2023	37.11	37.25	36.40	36.87
7511	NYSE	BFS	Fri, Jun 16, 2023	37.54	37.54	36.82	37.53
7510	NYSE	BFS	Thu, Jun 15, 2023	36.62	37.28	36.26	37.28
7509	NYSE	BFS	Wed, Jun 14, 2023	37.08	37.15	36.50	36.76
7508	NYSE	BFS	Tue, Jun 13, 2023	37.52	37.83	36.60	36.89
7507	NYSE	BFS	Mon, Jun 12, 2023	37.76	37.76	37.26	37.56
7506	NYSE	BFS	Fri, Jun 9, 2023	38.02	38.02	37.54	37.91
7505	NYSE	BFS	Thu, Jun 8, 2023	38.01	38.18	37.24	38.18
7504	NYSE	BFS	Wed, Jun 7, 2023	36.47	38.19	36.47	37.95
7503	NYSE	BFS	Tue, Jun 6, 2023	35.10	36.35	34.87	36.11
7502	NYSE	BFS	Mon, Jun 5, 2023	35.17	35.24	34.57	35.00
7501	NYSE	BFS	Fri, Jun 2, 2023	34.66	35.80	34.59	35.75
7500	NYSE	BFS	Thu, Jun 1, 2023	34.04	34.11	33.50	34.08
7499	NYSE	BFS	Wed, May 31, 2023	33.69	34.11	33.48	33.81
7498	NYSE	BFS	Tue, May 30, 2023	34.10	34.30	33.64	34.03
7497	NYSE	BFS	Fri, May 26, 2023	33.95	34.16	33.55	34.10
7496	NYSE	BFS	Thu, May 25, 2023	34.09	34.38	33.40	33.73
7495	NYSE	BFS	Wed, May 24, 2023	35.10	35.10	34.22	34.38
7494	NYSE	BFS	Tue, May 23, 2023	34.91	35.66	34.91	35.32
7493	NYSE	BFS	Mon, May 22, 2023	34.76	35.17	34.33	35.07
7492	NYSE	BFS	Fri, May 19, 2023	35.91	35.91	34.27	34.74
7491	NYSE	BFS	Thu, May 18, 2023	34.90	35.60	34.57	35.49
7490	NYSE	BFS	Wed, May 17, 2023	34.35	35.03	34.02	35.00
7489	NYSE	BFS	Tue, May 16, 2023	33.84	34.15	33.81	34.01
7488	NYSE	BFS	Mon, May 15, 2023	34.00	34.14	33.59	34.06
7487	NYSE	BFS	Fri, May 12, 2023	33.86	34.30	33.31	33.79
7486	NYSE	BFS	Thu, May 11, 2023	33.50	33.66	33.05	33.47
7485	NYSE	BFS	Wed, May 10, 2023	33.52	34.06	33.00	33.98
7484	NYSE	BFS	Tue, May 9, 2023	32.76	33.47	32.58	33.06
7483	NYSE	BFS	Mon, May 8, 2023	32.88	33.40	32.86	33.09
7482	NYSE	BFS	Fri, May 5, 2023	33.51	34.07	32.13	33.67
7481	NYSE	BFS	Thu, May 4, 2023	34.94	35.36	34.56	35.36
7480	NYSE	BFS	Wed, May 3, 2023	34.57	35.45	34.56	34.98
7479	NYSE	BFS	Tue, May 2, 2023	35.30	35.30	33.96	34.30
7478	NYSE	BFS	Mon, May 1, 2023	35.68	36.34	35.46	35.70
7477	NYSE	BFS	Fri, Apr 28, 2023	35.50	36.50	35.50	36.03
7476	NYSE	BFS	Thu, Apr 27, 2023	35.40	35.92	35.04	35.32
7475	NYSE	BFS	Wed, Apr 26, 2023	35.31	35.89	34.83	35.19
7474	NYSE	BFS	Tue, Apr 25, 2023	35.66	35.96	35.40	35.71
7473	NYSE	BFS	Mon, Apr 24, 2023	36.41	36.72	35.97	36.13
7472	NYSE	BFS	Fri, Apr 21, 2023	36.92	36.95	36.43	36.55
7471	NYSE	BFS	Thu, Apr 20, 2023	36.52	36.90	36.15	36.67
7470	NYSE	BFS	Wed, Apr 19, 2023	36.94	37.00	36.35	36.83
7469	NYSE	BFS	Tue, Apr 18, 2023	37.68	37.68	36.90	37.01
7468	NYSE	BFS	Mon, Apr 17, 2023	37.08	37.68	37.00	37.55
7467	NYSE	BFS	Fri, Apr 14, 2023	38.49	38.49	37.00	37.20
7466	NYSE	BFS	Thu, Apr 13, 2023	37.63	38.81	37.43	38.21
7465	NYSE	BFS	Wed, Apr 12, 2023	38.57	38.59	37.59	37.66
7464	NYSE	BFS	Tue, Apr 11, 2023	38.00	38.27	37.28	38.04
7463	NYSE	BFS	Mon, Apr 10, 2023	38.18	38.83	37.72	38.02
7462	NYSE	BFS	Thu, Apr 6, 2023	38.42	38.51	37.96	38.34
7461	NYSE	BFS	Wed, Apr 5, 2023	38.70	38.81	37.94	38.12
7460	NYSE	BFS	Tue, Apr 4, 2023	38.52	38.66	37.83	38.16
7459	NYSE	BFS	Mon, Apr 3, 2023	39.27	39.53	38.30	38.71
7458	NYSE	BFS	Fri, Mar 31, 2023	37.13	39.07	37.13	39.00
7457	NYSE	BFS	Thu, Mar 30, 2023	37.88	38.41	37.59	37.86
7456	NYSE	BFS	Wed, Mar 29, 2023	37.76	37.81	37.28	37.74
7455	NYSE	BFS	Tue, Mar 28, 2023	37.15	37.68	36.89	37.25
7454	NYSE	BFS	Mon, Mar 27, 2023	37.86	37.86	37.13	37.16
7453	NYSE	BFS	Fri, Mar 24, 2023	35.96	37.41	35.96	37.37
7452	NYSE	BFS	Thu, Mar 23, 2023	35.85	36.72	35.85	36.22
7451	NYSE	BFS	Wed, Mar 22, 2023	37.04	37.04	35.85	35.99
7450	NYSE	BFS	Tue, Mar 21, 2023	37.35	38.23	37.04	37.21
7449	NYSE	BFS	Mon, Mar 20, 2023	36.41	37.64	36.41	37.05
7448	NYSE	BFS	Fri, Mar 17, 2023	37.22	37.22	35.71	36.19
7447	NYSE	BFS	Thu, Mar 16, 2023	36.61	37.63	36.56	37.47
7446	NYSE	BFS	Wed, Mar 15, 2023	36.40	37.00	36.17	36.96
7445	NYSE	BFS	Tue, Mar 14, 2023	37.64	38.43	36.53	37.20
7444	NYSE	BFS	Mon, Mar 13, 2023	35.79	37.13	35.64	36.76
7443	NYSE	BFS	Fri, Mar 10, 2023	37.89	38.11	36.43	36.52
7442	NYSE	BFS	Thu, Mar 9, 2023	38.61	38.61	38.00	38.07
7441	NYSE	BFS	Wed, Mar 8, 2023	38.37	38.97	38.37	38.80
7440	NYSE	BFS	Tue, Mar 7, 2023	39.35	39.39	38.29	38.49
7439	NYSE	BFS	Mon, Mar 6, 2023	40.56	40.56	39.00	39.50
7438	NYSE	BFS	Fri, Mar 3, 2023	40.24	40.98	40.10	40.73
7437	NYSE	BFS	Thu, Mar 2, 2023	39.72	40.83	39.65	40.52
7436	NYSE	BFS	Wed, Mar 1, 2023	39.19	39.90	38.75	39.87
7435	NYSE	BFS	Tue, Feb 28, 2023	39.13	39.59	39.04	39.32
7434	NYSE	BFS	Mon, Feb 27, 2023	40.24	40.42	39.14	39.42
7433	NYSE	BFS	Fri, Feb 24, 2023	40.18	40.18	39.25	39.76
7432	NYSE	BFS	Thu, Feb 23, 2023	40.57	41.22	39.84	40.64
7431	NYSE	BFS	Wed, Feb 22, 2023	40.43	40.77	40.19	40.41
7430	NYSE	BFS	Tue, Feb 21, 2023	41.10	41.42	40.40	40.49
7429	NYSE	BFS	Fri, Feb 17, 2023	41.48	41.75	41.09	41.65
7428	NYSE	BFS	Thu, Feb 16, 2023	41.24	41.71	41.09	41.33
7427	NYSE	BFS	Wed, Feb 15, 2023	41.85	41.88	41.42	41.78
7426	NYSE	BFS	Tue, Feb 14, 2023	42.01	42.18	41.76	41.91
7425	NYSE	BFS	Mon, Feb 13, 2023	42.07	42.68	41.38	42.43
7424	NYSE	BFS	Fri, Feb 10, 2023	41.08	42.23	41.08	42.03
7423	NYSE	BFS	Thu, Feb 9, 2023	42.34	42.34	41.33	41.41
7422	NYSE	BFS	Wed, Feb 8, 2023	42.04	42.40	41.88	42.28
7421	NYSE	BFS	Tue, Feb 7, 2023	42.34	42.91	42.00	42.46
7420	NYSE	BFS	Mon, Feb 6, 2023	42.69	42.91	42.05	42.84
7419	NYSE	BFS	Fri, Feb 3, 2023	42.14	43.40	41.60	43.14
7418	NYSE	BFS	Thu, Feb 2, 2023	42.81	43.95	42.56	42.74
7417	NYSE	BFS	Wed, Feb 1, 2023	42.58	43.34	42.10	42.74
7416	NYSE	BFS	Tue, Jan 31, 2023	41.63	43.17	41.48	42.81
7415	NYSE	BFS	Mon, Jan 30, 2023	41.47	41.91	41.18	41.27
7414	NYSE	BFS	Fri, Jan 27, 2023	41.87	42.34	41.60	41.94
7413	NYSE	BFS	Thu, Jan 26, 2023	41.55	41.71	41.21	41.60
7412	NYSE	BFS	Wed, Jan 25, 2023	41.49	41.62	40.92	41.48
7411	NYSE	BFS	Tue, Jan 24, 2023	42.10	42.26	41.72	41.72
7410	NYSE	BFS	Mon, Jan 23, 2023	41.53	42.23	41.25	41.87
7409	NYSE	BFS	Fri, Jan 20, 2023	41.02	41.57	40.45	41.56
7408	NYSE	BFS	Thu, Jan 19, 2023	40.50	41.16	40.48	40.76
7407	NYSE	BFS	Wed, Jan 18, 2023	41.70	41.72	40.67	40.68
7406	NYSE	BFS	Tue, Jan 17, 2023	41.33	41.91	40.53	41.62
7405	NYSE	BFS	Fri, Jan 13, 2023	40.59	41.56	40.40	41.30
7404	NYSE	BFS	Thu, Jan 12, 2023	41.15	42.10	40.64	41.43
7403	NYSE	BFS	Wed, Jan 11, 2023	39.67	40.87	39.67	40.82
7402	NYSE	BFS	Tue, Jan 10, 2023	39.62	39.62	39.25	39.52
7401	NYSE	BFS	Mon, Jan 9, 2023	39.55	39.75	39.18	39.48
7400	NYSE	BFS	Fri, Jan 6, 2023	39.30	39.65	39.17	39.55
7399	NYSE	BFS	Thu, Jan 5, 2023	40.35	40.35	38.62	38.70
7398	NYSE	BFS	Wed, Jan 4, 2023	40.13	40.94	40.07	40.48
7397	NYSE	BFS	Tue, Jan 3, 2023	40.85	40.93	40.44	40.70
7396	NYSE	BFS	Fri, Dec 30, 2022	41.25	41.25	40.25	40.68
7395	NYSE	BFS	Thu, Dec 29, 2022	40.48	41.01	40.48	40.83
7394	NYSE	BFS	Wed, Dec 28, 2022	41.31	41.31	40.12	40.25
7393	NYSE	BFS	Tue, Dec 27, 2022	40.60	41.35	40.50	41.06
7392	NYSE	BFS	Fri, Dec 23, 2022	40.22	40.98	39.99	40.74
7391	NYSE	BFS	Thu, Dec 22, 2022	40.04	40.25	39.50	40.09
7390	NYSE	BFS	Wed, Dec 21, 2022	40.27	41.40	40.27	40.36
7389	NYSE	BFS	Tue, Dec 20, 2022	40.28	40.45	39.83	39.90
7388	NYSE	BFS	Mon, Dec 19, 2022	40.06	40.41	39.81	40.17
7387	NYSE	BFS	Fri, Dec 16, 2022	40.59	40.98	39.89	40.20
7386	NYSE	BFS	Thu, Dec 15, 2022	42.00	42.27	41.07	41.18
7385	NYSE	BFS	Wed, Dec 14, 2022	43.20	43.41	42.06	42.58
7384	NYSE	BFS	Tue, Dec 13, 2022	43.33	43.73	42.61	43.10
7383	NYSE	BFS	Mon, Dec 12, 2022	41.87	42.14	41.42	42.02
7382	NYSE	BFS	Fri, Dec 9, 2022	41.08	42.07	41.08	41.37
7381	NYSE	BFS	Thu, Dec 8, 2022	41.05	42.04	41.05	41.52
7380	NYSE	BFS	Wed, Dec 7, 2022	40.74	42.04	40.74	41.18
7379	NYSE	BFS	Tue, Dec 6, 2022	41.59	41.68	40.77	40.98
7378	NYSE	BFS	Mon, Dec 5, 2022	43.06	43.06	41.18	41.30
7377	NYSE	BFS	Fri, Dec 2, 2022	42.61	43.89	42.61	43.46
7376	NYSE	BFS	Thu, Dec 1, 2022	43.13	43.45	42.35	43.01
7375	NYSE	BFS	Wed, Nov 30, 2022	42.45	43.22	41.85	43.10
7374	NYSE	BFS	Tue, Nov 29, 2022	42.05	42.92	42.05	42.40
7373	NYSE	BFS	Mon, Nov 28, 2022	42.46	42.90	41.78	41.90
7372	NYSE	BFS	Fri, Nov 25, 2022	42.17	42.70	42.17	42.61
7371	NYSE	BFS	Wed, Nov 23, 2022	43.26	43.55	42.21	42.55
7370	NYSE	BFS	Tue, Nov 22, 2022	43.28	43.78	43.01	43.46
7369	NYSE	BFS	Mon, Nov 21, 2022	43.10	43.69	42.84	43.38
7368	NYSE	BFS	Fri, Nov 18, 2022	43.33	44.09	43.29	43.50
7367	NYSE	BFS	Thu, Nov 17, 2022	41.28	42.61	41.28	42.53
7366	NYSE	BFS	Wed, Nov 16, 2022	42.28	42.61	41.64	41.81
7365	NYSE	BFS	Tue, Nov 15, 2022	42.52	43.04	42.17	42.64
7364	NYSE	BFS	Mon, Nov 14, 2022	42.99	42.99	42.01	42.08
7363	NYSE	BFS	Fri, Nov 11, 2022	43.11	43.28	42.63	42.93
7362	NYSE	BFS	Thu, Nov 10, 2022	40.81	42.85	40.81	42.76
7361	NYSE	BFS	Wed, Nov 9, 2022	39.68	40.92	38.99	39.32
7360	NYSE	BFS	Tue, Nov 8, 2022	41.82	41.82	40.40	40.83
7359	NYSE	BFS	Mon, Nov 7, 2022	41.46	41.57	40.40	41.53
7358	NYSE	BFS	Fri, Nov 4, 2022	40.54	41.46	40.01	41.21
7357	NYSE	BFS	Thu, Nov 3, 2022	40.09	40.10	39.10	39.90
7356	NYSE	BFS	Wed, Nov 2, 2022	41.20	42.02	40.45	40.78
7355	NYSE	BFS	Tue, Nov 1, 2022	41.22	41.42	40.93	41.24
7354	NYSE	BFS	Mon, Oct 31, 2022	41.14	41.30	40.56	40.95
7353	NYSE	BFS	Fri, Oct 28, 2022	40.55	41.41	40.40	41.25
7352	NYSE	BFS	Thu, Oct 27, 2022	40.15	40.95	40.11	40.31
7351	NYSE	BFS	Wed, Oct 26, 2022	40.28	40.39	39.75	39.87
7350	NYSE	BFS	Tue, Oct 25, 2022	39.44	40.63	39.44	40.07
7349	NYSE	BFS	Mon, Oct 24, 2022	39.27	39.55	38.93	39.22
7348	NYSE	BFS	Fri, Oct 21, 2022	37.69	38.78	37.50	38.78
7347	NYSE	BFS	Thu, Oct 20, 2022	37.08	37.67	36.93	37.33
7346	NYSE	BFS	Wed, Oct 19, 2022	37.84	38.22	37.25	37.34
7345	NYSE	BFS	Tue, Oct 18, 2022	39.08	39.08	38.23	38.37
7344	NYSE	BFS	Mon, Oct 17, 2022	37.62	38.46	37.62	38.08
7343	NYSE	BFS	Fri, Oct 14, 2022	38.24	38.99	36.85	37.24
7342	NYSE	BFS	Thu, Oct 13, 2022	36.33	38.43	36.21	37.72
7341	NYSE	BFS	Wed, Oct 12, 2022	37.48	37.77	36.76	37.01
7340	NYSE	BFS	Tue, Oct 11, 2022	36.21	37.44	36.21	37.39
7339	NYSE	BFS	Mon, Oct 10, 2022	36.60	36.75	36.21	36.48
7338	NYSE	BFS	Fri, Oct 7, 2022	36.81	36.94	36.22	36.46
7337	NYSE	BFS	Thu, Oct 6, 2022	37.63	37.63	37.05	37.14
7336	NYSE	BFS	Wed, Oct 5, 2022	37.79	38.29	37.31	38.05
7335	NYSE	BFS	Tue, Oct 4, 2022	37.80	38.57	37.80	38.19
7334	NYSE	BFS	Mon, Oct 3, 2022	37.79	38.17	37.17	37.21
7333	NYSE	BFS	Fri, Sep 30, 2022	37.08	38.02	36.96	37.50
7332	NYSE	BFS	Thu, Sep 29, 2022	37.93	37.93	36.70	37.01
7331	NYSE	BFS	Wed, Sep 28, 2022	37.27	38.32	36.93	38.23
7330	NYSE	BFS	Tue, Sep 27, 2022	37.89	38.21	37.20	37.27
7329	NYSE	BFS	Mon, Sep 26, 2022	38.64	38.64	37.30	37.84
7328	NYSE	BFS	Fri, Sep 23, 2022	38.74	38.74	38.05	38.64
7327	NYSE	BFS	Thu, Sep 22, 2022	40.30	40.32	38.71	38.98
7326	NYSE	BFS	Wed, Sep 21, 2022	40.96	41.05	39.98	40.29
7325	NYSE	BFS	Tue, Sep 20, 2022	41.33	41.33	40.21	40.56
7324	NYSE	BFS	Mon, Sep 19, 2022	41.05	41.83	40.98	41.66
7323	NYSE	BFS	Fri, Sep 16, 2022	40.45	41.55	40.00	41.35
7322	NYSE	BFS	Thu, Sep 15, 2022	41.07	41.93	40.64	40.86
7321	NYSE	BFS	Wed, Sep 14, 2022	41.80	41.80	40.63	41.36
7320	NYSE	BFS	Tue, Sep 13, 2022	43.30	43.36	41.44	41.83
7319	NYSE	BFS	Mon, Sep 12, 2022	43.49	43.82	43.21	43.63
7318	NYSE	BFS	Fri, Sep 9, 2022	43.59	43.59	43.17	43.40
7317	NYSE	BFS	Thu, Sep 8, 2022	43.49	43.77	42.90	43.24
7316	NYSE	BFS	Wed, Sep 7, 2022	44.04	44.04	42.95	43.78
7315	NYSE	BFS	Tue, Sep 6, 2022	44.76	44.76	43.57	43.84
7314	NYSE	BFS	Fri, Sep 2, 2022	44.97	45.28	44.42	44.82
7313	NYSE	BFS	Thu, Sep 1, 2022	43.80	44.70	43.61	44.67
7312	NYSE	BFS	Wed, Aug 31, 2022	44.95	45.04	44.29	44.29
7311	NYSE	BFS	Tue, Aug 30, 2022	45.45	45.66	44.27	44.63
7310	NYSE	BFS	Mon, Aug 29, 2022	45.15	45.67	44.83	45.11
7309	NYSE	BFS	Fri, Aug 26, 2022	47.21	47.21	45.68	45.69
7308	NYSE	BFS	Thu, Aug 25, 2022	46.57	47.70	46.44	47.42
7307	NYSE	BFS	Wed, Aug 24, 2022	46.85	47.15	46.27	46.75
7306	NYSE	BFS	Tue, Aug 23, 2022	47.28	47.38	46.77	46.85
7305	NYSE	BFS	Mon, Aug 22, 2022	48.00	48.00	46.91	47.09
7304	NYSE	BFS	Fri, Aug 19, 2022	48.24	48.60	48.08	48.27
7303	NYSE	BFS	Thu, Aug 18, 2022	48.84	49.13	48.23	48.49
7302	NYSE	BFS	Wed, Aug 17, 2022	48.92	49.11	48.46	48.94
7301	NYSE	BFS	Tue, Aug 16, 2022	49.13	49.59	49.08	49.23
7300	NYSE	BFS	Mon, Aug 15, 2022	49.94	50.24	49.15	49.36
7299	NYSE	BFS	Fri, Aug 12, 2022	49.35	50.34	49.26	50.32
7298	NYSE	BFS	Thu, Aug 11, 2022	49.60	49.88	49.09	49.25
7297	NYSE	BFS	Wed, Aug 10, 2022	48.54	49.37	48.50	49.09
7296	NYSE	BFS	Tue, Aug 9, 2022	47.61	48.42	47.61	48.09
7295	NYSE	BFS	Mon, Aug 8, 2022	50.65	51.06	50.41	50.65
7294	NYSE	BFS	Fri, Aug 5, 2022	50.45	51.47	49.60	50.20
7293	NYSE	BFS	Thu, Aug 4, 2022	51.12	51.19	50.33	50.88
7292	NYSE	BFS	Wed, Aug 3, 2022	51.45	51.73	51.24	51.31
7291	NYSE	BFS	Tue, Aug 2, 2022	52.45	52.45	51.21	51.40
7290	NYSE	BFS	Mon, Aug 1, 2022	52.09	52.94	51.54	52.62
7289	NYSE	BFS	Fri, Jul 29, 2022	52.50	52.67	52.07	52.28
7288	NYSE	BFS	Thu, Jul 28, 2022	51.20	52.36	51.20	52.31
7287	NYSE	BFS	Wed, Jul 27, 2022	50.39	51.30	50.24	51.15
7286	NYSE	BFS	Tue, Jul 26, 2022	50.05	50.66	50.05	50.44
7285	NYSE	BFS	Mon, Jul 25, 2022	49.54	50.47	49.42	50.31
7284	NYSE	BFS	Fri, Jul 22, 2022	49.29	49.58	48.45	49.31
7283	NYSE	BFS	Thu, Jul 21, 2022	48.67	49.09	47.81	49.01
7282	NYSE	BFS	Wed, Jul 20, 2022	48.71	48.97	48.26	48.50
7281	NYSE	BFS	Tue, Jul 19, 2022	47.87	48.86	47.87	48.54
7280	NYSE	BFS	Mon, Jul 18, 2022	47.81	47.81	47.02	47.28
7279	NYSE	BFS	Fri, Jul 15, 2022	46.97	47.39	46.56	47.32
7278	NYSE	BFS	Thu, Jul 14, 2022	45.91	46.21	45.83	46.04
7277	NYSE	BFS	Wed, Jul 13, 2022	46.94	47.45	46.27	46.50
7276	NYSE	BFS	Tue, Jul 12, 2022	47.88	48.43	47.12	47.46
7275	NYSE	BFS	Mon, Jul 11, 2022	47.55	47.73	47.16	47.70
7274	NYSE	BFS	Fri, Jul 8, 2022	47.33	47.93	46.89	47.74
7273	NYSE	BFS	Thu, Jul 7, 2022	47.56	48.19	46.62	47.18
7272	NYSE	BFS	Wed, Jul 6, 2022	48.86	49.15	47.01	47.33
7271	NYSE	BFS	Tue, Jul 5, 2022	47.66	48.74	46.98	48.67
7270	NYSE	BFS	Fri, Jul 1, 2022	46.88	48.32	46.88	48.10
7269	NYSE	BFS	Thu, Jun 30, 2022	46.30	47.58	46.30	47.11
7268	NYSE	BFS	Wed, Jun 29, 2022	47.29	47.29	46.02	46.82
7267	NYSE	BFS	Tue, Jun 28, 2022	47.74	48.02	46.98	47.03
7266	NYSE	BFS	Mon, Jun 27, 2022	47.96	48.35	47.17	47.27
7265	NYSE	BFS	Fri, Jun 24, 2022	46.24	47.96	46.24	47.96
7264	NYSE	BFS	Thu, Jun 23, 2022	44.21	46.06	44.21	45.79
7263	NYSE	BFS	Wed, Jun 22, 2022	43.40	44.67	43.37	44.10
7262	NYSE	BFS	Tue, Jun 21, 2022	43.56	44.00	42.85	43.53
7261	NYSE	BFS	Fri, Jun 17, 2022	42.90	43.26	42.50	42.97
7260	NYSE	BFS	Thu, Jun 16, 2022	42.92	42.92	41.73	42.36
7259	NYSE	BFS	Wed, Jun 15, 2022	43.11	44.35	43.11	43.66
7258	NYSE	BFS	Tue, Jun 14, 2022	42.73	42.83	41.75	42.56
7257	NYSE	BFS	Mon, Jun 13, 2022	44.15	44.15	42.81	42.84
7256	NYSE	BFS	Fri, Jun 10, 2022	45.05	45.42	44.65	45.04
7255	NYSE	BFS	Thu, Jun 9, 2022	46.38	46.38	45.36	45.56
7254	NYSE	BFS	Wed, Jun 8, 2022	47.73	47.73	46.19	46.34
7253	NYSE	BFS	Tue, Jun 7, 2022	47.37	48.11	47.35	48.06
7252	NYSE	BFS	Mon, Jun 6, 2022	48.54	48.54	47.23	47.54
7251	NYSE	BFS	Fri, Jun 3, 2022	49.06	49.06	47.79	48.00
7250	NYSE	BFS	Thu, Jun 2, 2022	49.16	49.26	48.22	49.20
7249	NYSE	BFS	Wed, Jun 1, 2022	49.00	49.20	48.01	48.90
7248	NYSE	BFS	Tue, May 31, 2022	49.06	49.19	48.44	49.06
7247	NYSE	BFS	Fri, May 27, 2022	48.53	49.43	48.53	49.17
7246	NYSE	BFS	Thu, May 26, 2022	48.49	48.63	47.93	48.11
7245	NYSE	BFS	Wed, May 25, 2022	47.91	48.28	47.27	47.82
7244	NYSE	BFS	Tue, May 24, 2022	46.73	48.10	45.77	47.89
7243	NYSE	BFS	Mon, May 23, 2022	45.86	46.71	45.25	46.62
7242	NYSE	BFS	Fri, May 20, 2022	46.86	46.86	44.61	45.18
7241	NYSE	BFS	Thu, May 19, 2022	47.42	47.56	46.02	46.29
7240	NYSE	BFS	Wed, May 18, 2022	48.91	49.05	46.91	47.41
7239	NYSE	BFS	Tue, May 17, 2022	49.04	49.87	48.78	49.54
7238	NYSE	BFS	Mon, May 16, 2022	47.39	48.85	47.30	48.50
7237	NYSE	BFS	Fri, May 13, 2022	48.36	48.36	47.35	47.90
7236	NYSE	BFS	Thu, May 12, 2022	46.49	48.14	46.49	48.13
7235	NYSE	BFS	Wed, May 11, 2022	47.59	48.29	46.44	46.51
7234	NYSE	BFS	Tue, May 10, 2022	49.15	49.39	47.05	47.37
7233	NYSE	BFS	Mon, May 9, 2022	49.29	49.87	48.64	48.65
7232	NYSE	BFS	Fri, May 6, 2022	49.31	49.97	48.01	49.91
7231	NYSE	BFS	Thu, May 5, 2022	50.91	51.36	49.09	49.86
7230	NYSE	BFS	Wed, May 4, 2022	51.54	52.17	50.84	51.83
7229	NYSE	BFS	Tue, May 3, 2022	51.43	51.56	50.28	51.26
7228	NYSE	BFS	Mon, May 2, 2022	51.57	52.10	49.82	51.02
7227	NYSE	BFS	Fri, Apr 29, 2022	53.70	53.70	51.50	51.61
7226	NYSE	BFS	Thu, Apr 28, 2022	53.18	54.38	52.58	53.91
7225	NYSE	BFS	Wed, Apr 27, 2022	53.43	53.78	52.32	52.59
7224	NYSE	BFS	Tue, Apr 26, 2022	53.74	54.65	53.28	53.36
7223	NYSE	BFS	Mon, Apr 25, 2022	53.82	54.33	52.49	54.21
7222	NYSE	BFS	Fri, Apr 22, 2022	54.98	55.18	53.88	53.99
7221	NYSE	BFS	Thu, Apr 21, 2022	55.70	56.22	54.82	54.98
7220	NYSE	BFS	Wed, Apr 20, 2022	55.21	55.80	55.21	55.42
7219	NYSE	BFS	Tue, Apr 19, 2022	54.21	55.01	54.21	54.71
7218	NYSE	BFS	Mon, Apr 18, 2022	54.35	54.80	53.78	53.96
7217	NYSE	BFS	Thu, Apr 14, 2022	53.92	55.14	53.83	54.23
7216	NYSE	BFS	Wed, Apr 13, 2022	53.21	54.17	53.21	53.80
7215	NYSE	BFS	Tue, Apr 12, 2022	53.04	54.00	52.89	53.16
7214	NYSE	BFS	Mon, Apr 11, 2022	52.82	53.50	52.76	52.76
7213	NYSE	BFS	Fri, Apr 8, 2022	53.42	54.15	52.78	52.81
7212	NYSE	BFS	Thu, Apr 7, 2022	54.32	54.39	53.39	53.39
7211	NYSE	BFS	Wed, Apr 6, 2022	53.59	55.19	53.59	54.68
7210	NYSE	BFS	Tue, Apr 5, 2022	54.22	55.29	53.92	53.92
7209	NYSE	BFS	Mon, Apr 4, 2022	54.00	54.51	53.12	54.40
7208	NYSE	BFS	Fri, Apr 1, 2022	52.50	54.30	52.50	54.08
7207	NYSE	BFS	Thu, Mar 31, 2022	53.51	53.87	52.53	52.70
7206	NYSE	BFS	Wed, Mar 30, 2022	52.15	53.06	51.58	53.06
7205	NYSE	BFS	Tue, Mar 29, 2022	50.24	52.27	50.24	52.15
7204	NYSE	BFS	Mon, Mar 28, 2022	49.80	49.92	48.94	49.89
7203	NYSE	BFS	Fri, Mar 25, 2022	48.71	49.65	48.71	49.60
7202	NYSE	BFS	Thu, Mar 24, 2022	48.23	48.60	48.13	48.55
7201	NYSE	BFS	Wed, Mar 23, 2022	48.09	48.13	47.49	48.00
7200	NYSE	BFS	Tue, Mar 22, 2022	48.52	48.74	47.86	48.27
7199	NYSE	BFS	Mon, Mar 21, 2022	49.27	49.27	48.08	48.27
7198	NYSE	BFS	Fri, Mar 18, 2022	50.50	50.50	49.13	49.57
7197	NYSE	BFS	Thu, Mar 17, 2022	48.99	50.40	48.99	50.22
7196	NYSE	BFS	Wed, Mar 16, 2022	48.01	49.09	47.91	48.93
7195	NYSE	BFS	Tue, Mar 15, 2022	46.92	48.17	46.48	48.16
7194	NYSE	BFS	Mon, Mar 14, 2022	46.73	46.73	45.86	46.48
7193	NYSE	BFS	Fri, Mar 11, 2022	46.31	46.61	45.96	45.99
7192	NYSE	BFS	Thu, Mar 10, 2022	46.48	46.57	45.87	46.40
7191	NYSE	BFS	Wed, Mar 9, 2022	46.84	46.99	46.32	46.46
7190	NYSE	BFS	Tue, Mar 8, 2022	46.12	46.90	45.69	45.98
7189	NYSE	BFS	Mon, Mar 7, 2022	46.91	46.91	46.05	46.08
7188	NYSE	BFS	Fri, Mar 4, 2022	46.34	47.00	46.16	46.99
7187	NYSE	BFS	Thu, Mar 3, 2022	46.79	47.03	46.61	46.82
7186	NYSE	BFS	Wed, Mar 2, 2022	45.87	46.69	45.87	46.35
7185	NYSE	BFS	Tue, Mar 1, 2022	46.33	46.33	45.08	45.41
7184	NYSE	BFS	Mon, Feb 28, 2022	46.25	46.75	45.76	46.03
7183	NYSE	BFS	Fri, Feb 25, 2022	46.35	46.93	45.27	46.67
7182	NYSE	BFS	Thu, Feb 24, 2022	45.01	45.98	44.46	45.79
7181	NYSE	BFS	Wed, Feb 23, 2022	46.93	46.93	45.45	45.54
7180	NYSE	BFS	Tue, Feb 22, 2022	46.82	46.88	46.00	46.39
7179	NYSE	BFS	Fri, Feb 18, 2022	46.68	47.27	46.38	46.58
7178	NYSE	BFS	Thu, Feb 17, 2022	47.08	47.27	46.70	46.84
7177	NYSE	BFS	Wed, Feb 16, 2022	47.03	47.59	47.02	47.51
7176	NYSE	BFS	Tue, Feb 15, 2022	46.60	47.33	46.38	46.91
7175	NYSE	BFS	Mon, Feb 14, 2022	46.84	47.75	45.77	46.10
7174	NYSE	BFS	Fri, Feb 11, 2022	46.93	47.60	46.55	47.02
7173	NYSE	BFS	Thu, Feb 10, 2022	46.76	47.67	46.34	46.79
7172	NYSE	BFS	Wed, Feb 9, 2022	47.11	47.72	46.91	47.58
7171	NYSE	BFS	Tue, Feb 8, 2022	47.48	47.63	46.88	46.91
7170	NYSE	BFS	Mon, Feb 7, 2022	47.25	48.18	46.95	47.10
7169	NYSE	BFS	Fri, Feb 4, 2022	47.71	47.72	46.54	47.29
7168	NYSE	BFS	Thu, Feb 3, 2022	48.74	48.75	47.64	47.83
7167	NYSE	BFS	Wed, Feb 2, 2022	48.88	48.94	48.48	48.74
7166	NYSE	BFS	Tue, Feb 1, 2022	49.50	49.50	48.55	48.81
7165	NYSE	BFS	Mon, Jan 31, 2022	49.60	49.78	48.49	49.38
7164	NYSE	BFS	Fri, Jan 28, 2022	48.01	50.05	47.13	49.94
7163	NYSE	BFS	Thu, Jan 27, 2022	49.44	50.20	47.64	48.30
7162	NYSE	BFS	Wed, Jan 26, 2022	50.85	51.47	48.98	49.32
7161	NYSE	BFS	Tue, Jan 25, 2022	49.72	50.76	48.65	50.32
7160	NYSE	BFS	Mon, Jan 24, 2022	48.98	50.34	48.28	50.27
7159	NYSE	BFS	Fri, Jan 21, 2022	49.00	50.61	49.00	49.42
7158	NYSE	BFS	Thu, Jan 20, 2022	50.65	51.16	49.06	49.15
7157	NYSE	BFS	Wed, Jan 19, 2022	51.99	52.58	50.39	50.52
7156	NYSE	BFS	Tue, Jan 18, 2022	52.93	52.96	51.92	52.17
7155	NYSE	BFS	Fri, Jan 14, 2022	53.20	53.20	52.43	53.01
7154	NYSE	BFS	Thu, Jan 13, 2022	52.82	54.18	52.63	53.32
7153	NYSE	BFS	Wed, Jan 12, 2022	53.31	53.76	53.08	52.62
7152	NYSE	BFS	Tue, Jan 11, 2022	53.73	54.02	52.95	53.32
7151	NYSE	BFS	Mon, Jan 10, 2022	53.79	54.41	53.24	53.94
7150	NYSE	BFS	Fri, Jan 7, 2022	54.08	54.77	53.64	53.76
7149	NYSE	BFS	Thu, Jan 6, 2022	53.66	54.70	53.59	54.26
7148	NYSE	BFS	Wed, Jan 5, 2022	54.95	54.95	53.65	53.84
7147	NYSE	BFS	Tue, Jan 4, 2022	53.87	55.44	53.87	54.67
7146	NYSE	BFS	Mon, Jan 3, 2022	52.94	53.89	52.71	53.67
7145	NYSE	BFS	Fri, Dec 31, 2021	52.78	53.34	52.74	53.02
7144	NYSE	BFS	Thu, Dec 30, 2021	53.00	53.37	52.48	52.54
7143	NYSE	BFS	Wed, Dec 29, 2021	53.00	53.00	52.56	52.96
7142	NYSE	BFS	Tue, Dec 28, 2021	52.67	53.21	52.57	52.88
7141	NYSE	BFS	Mon, Dec 27, 2021	52.43	52.81	51.98	52.80
7140	NYSE	BFS	Thu, Dec 23, 2021	52.55	52.55	51.80	51.99
7139	NYSE	BFS	Wed, Dec 22, 2021	51.33	52.35	51.16	52.24
7138	NYSE	BFS	Tue, Dec 21, 2021	51.04	52.18	51.04	51.56
7137	NYSE	BFS	Mon, Dec 20, 2021	49.51	50.63	48.61	50.38
7136	NYSE	BFS	Fri, Dec 17, 2021	51.09	52.07	49.84	50.08
7135	NYSE	BFS	Thu, Dec 16, 2021	52.08	52.60	51.17	51.30
7134	NYSE	BFS	Wed, Dec 15, 2021	50.99	51.93	50.16	51.82
7133	NYSE	BFS	Tue, Dec 14, 2021	50.53	50.99	50.52	50.75
7132	NYSE	BFS	Mon, Dec 13, 2021	50.57	51.55	50.34	50.60
7131	NYSE	BFS	Fri, Dec 10, 2021	52.69	52.69	50.86	51.04
7130	NYSE	BFS	Thu, Dec 9, 2021	51.94	53.06	51.68	52.00
7129	NYSE	BFS	Wed, Dec 8, 2021	52.65	53.32	52.48	52.54
7128	NYSE	BFS	Tue, Dec 7, 2021	52.62	53.00	52.41	52.67
7127	NYSE	BFS	Mon, Dec 6, 2021	51.92	52.71	51.92	52.20
7126	NYSE	BFS	Fri, Dec 3, 2021	51.98	51.98	50.35	50.78
7125	NYSE	BFS	Thu, Dec 2, 2021	49.63	51.33	49.29	50.85
7124	NYSE	BFS	Wed, Dec 1, 2021	50.43	51.11	48.54	48.54
7123	NYSE	BFS	Tue, Nov 30, 2021	49.67	50.55	48.89	49.23
7122	NYSE	BFS	Mon, Nov 29, 2021	50.84	51.18	49.99	50.31
7121	NYSE	BFS	Fri, Nov 26, 2021	52.97	53.26	50.21	51.18
7120	NYSE	BFS	Wed, Nov 24, 2021	53.54	54.19	53.37	53.85
7119	NYSE	BFS	Tue, Nov 23, 2021	54.08	54.46	53.17	53.66
7118	NYSE	BFS	Mon, Nov 22, 2021	52.83	54.07	52.13	53.46
7117	NYSE	BFS	Fri, Nov 19, 2021	52.98	53.33	51.97	52.64
7116	NYSE	BFS	Thu, Nov 18, 2021	51.47	53.73	51.47	53.70
7115	NYSE	BFS	Wed, Nov 17, 2021	51.15	51.73	50.51	51.59
7114	NYSE	BFS	Tue, Nov 16, 2021	51.20	51.71	50.73	51.46
7113	NYSE	BFS	Mon, Nov 15, 2021	51.07	51.87	50.67	51.86
7112	NYSE	BFS	Fri, Nov 12, 2021	51.27	51.31	50.64	50.66
7111	NYSE	BFS	Thu, Nov 11, 2021	51.57	51.61	51.09	51.33
7110	NYSE	BFS	Wed, Nov 10, 2021	51.62	51.70	51.13	51.46
7109	NYSE	BFS	Tue, Nov 9, 2021	50.47	51.82	50.26	51.48
7108	NYSE	BFS	Mon, Nov 8, 2021	51.49	51.49	49.30	50.06
7107	NYSE	BFS	Fri, Nov 5, 2021	49.80	51.38	49.62	51.19
7106	NYSE	BFS	Thu, Nov 4, 2021	49.60	49.60	47.74	49.17
7105	NYSE	BFS	Wed, Nov 3, 2021	47.62	49.77	47.30	49.30
7104	NYSE	BFS	Tue, Nov 2, 2021	48.50	48.50	47.54	48.04
7103	NYSE	BFS	Mon, Nov 1, 2021	46.90	48.49	46.35	48.31
7102	NYSE	BFS	Fri, Oct 29, 2021	47.00	47.36	46.38	46.40
7101	NYSE	BFS	Thu, Oct 28, 2021	46.55	47.48	45.54	46.86
7100	NYSE	BFS	Wed, Oct 27, 2021	45.81	45.85	45.23	45.38
7099	NYSE	BFS	Tue, Oct 26, 2021	46.10	46.51	45.68	45.68
7098	NYSE	BFS	Mon, Oct 25, 2021	46.80	46.80	46.10	46.15
7097	NYSE	BFS	Fri, Oct 22, 2021	47.27	47.27	46.57	46.71
7096	NYSE	BFS	Thu, Oct 21, 2021	47.24	47.33	46.79	47.10
7095	NYSE	BFS	Wed, Oct 20, 2021	46.21	47.17	46.21	47.05
7094	NYSE	BFS	Tue, Oct 19, 2021	46.45	47.76	46.30	46.50
7093	NYSE	BFS	Mon, Oct 18, 2021	45.68	46.46	45.68	46.44
7092	NYSE	BFS	Fri, Oct 15, 2021	47.49	47.49	45.87	45.89
7091	NYSE	BFS	Thu, Oct 14, 2021	46.75	47.09	46.49	46.73
7090	NYSE	BFS	Wed, Oct 13, 2021	46.73	47.37	46.07	46.61
7089	NYSE	BFS	Tue, Oct 12, 2021	46.47	47.13	46.47	46.79
7088	NYSE	BFS	Mon, Oct 11, 2021	46.32	46.32	45.77	46.06
7087	NYSE	BFS	Fri, Oct 8, 2021	46.52	46.77	46.10	46.22
7086	NYSE	BFS	Thu, Oct 7, 2021	45.70	46.77	45.70	46.45
7085	NYSE	BFS	Wed, Oct 6, 2021	45.56	45.89	44.84	45.75
7084	NYSE	BFS	Tue, Oct 5, 2021	46.00	46.30	45.44	45.84
7083	NYSE	BFS	Mon, Oct 4, 2021	45.56	45.99	44.94	45.73
7082	NYSE	BFS	Fri, Oct 1, 2021	44.37	46.17	44.02	45.87
7081	NYSE	BFS	Thu, Sep 30, 2021	44.77	44.77	43.97	44.06
7080	NYSE	BFS	Wed, Sep 29, 2021	43.57	44.64	43.52	44.36
7079	NYSE	BFS	Tue, Sep 28, 2021	43.37	43.79	43.20	43.57
7078	NYSE	BFS	Mon, Sep 27, 2021	43.82	44.56	43.40	43.53
7077	NYSE	BFS	Fri, Sep 24, 2021	44.31	44.91	43.62	43.62
7076	NYSE	BFS	Thu, Sep 23, 2021	44.39	44.87	43.87	44.56
7075	NYSE	BFS	Wed, Sep 22, 2021	43.81	44.51	43.81	44.37
7074	NYSE	BFS	Tue, Sep 21, 2021	43.73	45.38	43.67	43.73
7073	NYSE	BFS	Mon, Sep 20, 2021	42.96	44.21	42.94	43.73
7072	NYSE	BFS	Fri, Sep 17, 2021	44.43	44.43	43.47	43.48
7071	NYSE	BFS	Thu, Sep 16, 2021	44.54	44.63	44.00	44.20
7070	NYSE	BFS	Wed, Sep 15, 2021	44.47	45.18	44.22	44.64
7069	NYSE	BFS	Tue, Sep 14, 2021	45.07	45.07	44.04	44.42
7068	NYSE	BFS	Mon, Sep 13, 2021	43.86	44.93	43.86	44.82
7067	NYSE	BFS	Fri, Sep 10, 2021	44.28	44.63	43.58	43.68
7066	NYSE	BFS	Thu, Sep 9, 2021	44.51	44.83	44.08	44.08
7065	NYSE	BFS	Wed, Sep 8, 2021	44.47	44.87	44.20	44.54
7064	NYSE	BFS	Tue, Sep 7, 2021	45.45	45.45	44.56	44.67
7063	NYSE	BFS	Fri, Sep 3, 2021	46.10	46.10	45.04	45.47
7062	NYSE	BFS	Thu, Sep 2, 2021	45.66	46.00	45.62	45.99
7061	NYSE	BFS	Wed, Sep 1, 2021	46.28	46.28	45.44	45.91
7060	NYSE	BFS	Tue, Aug 31, 2021	46.56	46.56	45.93	46.08
7059	NYSE	BFS	Mon, Aug 30, 2021	44.91	46.43	44.91	46.35
7058	NYSE	BFS	Fri, Aug 27, 2021	45.24	46.53	45.12	46.28
7057	NYSE	BFS	Thu, Aug 26, 2021	45.42	45.79	44.80	44.81
7056	NYSE	BFS	Wed, Aug 25, 2021	45.46	46.21	44.84	45.53
7055	NYSE	BFS	Tue, Aug 24, 2021	45.86	45.86	44.95	45.22
7054	NYSE	BFS	Mon, Aug 23, 2021	45.97	45.97	45.50	45.72
7053	NYSE	BFS	Fri, Aug 20, 2021	45.20	46.04	44.77	45.71
7052	NYSE	BFS	Thu, Aug 19, 2021	45.12	45.65	44.89	45.51
7051	NYSE	BFS	Wed, Aug 18, 2021	46.03	46.30	45.36	45.72
7050	NYSE	BFS	Tue, Aug 17, 2021	45.94	46.49	45.57	46.26
7049	NYSE	BFS	Mon, Aug 16, 2021	46.50	46.94	46.11	46.45
7048	NYSE	BFS	Fri, Aug 13, 2021	46.62	46.95	45.94	46.95
7047	NYSE	BFS	Thu, Aug 12, 2021	46.90	46.90	46.06	46.57
7046	NYSE	BFS	Wed, Aug 11, 2021	46.45	46.64	46.25	46.64
7045	NYSE	BFS	Tue, Aug 10, 2021	45.71	46.65	45.71	46.46
7044	NYSE	BFS	Mon, Aug 9, 2021	46.23	46.23	45.18	45.78
7043	NYSE	BFS	Fri, Aug 6, 2021	46.65	47.32	46.18	46.69
7042	NYSE	BFS	Thu, Aug 5, 2021	44.53	45.80	44.53	45.74
7041	NYSE	BFS	Wed, Aug 4, 2021	44.97	45.38	44.44	44.53
7040	NYSE	BFS	Tue, Aug 3, 2021	45.00	45.93	44.82	45.50
7039	NYSE	BFS	Mon, Aug 2, 2021	46.16	46.25	44.76	44.85
7038	NYSE	BFS	Fri, Jul 30, 2021	45.42	46.42	45.21	45.60
7037	NYSE	BFS	Thu, Jul 29, 2021	45.34	45.81	45.00	45.25
7036	NYSE	BFS	Wed, Jul 28, 2021	45.31	45.31	44.56	44.94
7035	NYSE	BFS	Tue, Jul 27, 2021	44.33	45.30	44.33	45.26
7034	NYSE	BFS	Mon, Jul 26, 2021	44.79	44.79	44.17	44.78
7033	NYSE	BFS	Fri, Jul 23, 2021	44.17	44.81	44.17	44.69
7032	NYSE	BFS	Thu, Jul 22, 2021	45.07	45.34	43.91	44.18
7031	NYSE	BFS	Wed, Jul 21, 2021	45.01	45.60	45.01	45.30
7030	NYSE	BFS	Tue, Jul 20, 2021	42.82	45.05	42.82	44.54
7029	NYSE	BFS	Mon, Jul 19, 2021	43.12	43.12	41.98	42.50
7028	NYSE	BFS	Fri, Jul 16, 2021	44.83	45.08	44.05	44.16
7027	NYSE	BFS	Thu, Jul 15, 2021	44.49	44.74	44.00	44.54
7026	NYSE	BFS	Wed, Jul 14, 2021	45.32	45.62	45.00	44.81
7025	NYSE	BFS	Tue, Jul 13, 2021	46.31	46.31	45.03	45.08
7024	NYSE	BFS	Mon, Jul 12, 2021	45.57	46.65	45.35	46.22
7023	NYSE	BFS	Fri, Jul 9, 2021	44.57	45.88	44.57	45.62
7022	NYSE	BFS	Thu, Jul 8, 2021	44.65	44.95	43.99	44.25
7021	NYSE	BFS	Wed, Jul 7, 2021	45.33	45.95	44.74	45.25
7020	NYSE	BFS	Tue, Jul 6, 2021	45.87	45.87	44.88	45.74
7019	NYSE	BFS	Fri, Jul 2, 2021	46.38	46.80	45.71	46.05
7018	NYSE	BFS	Thu, Jul 1, 2021	45.98	46.85	45.51	46.41
7017	NYSE	BFS	Wed, Jun 30, 2021	45.50	46.37	45.39	45.45
7016	NYSE	BFS	Tue, Jun 29, 2021	45.58	46.05	45.33	45.73
7015	NYSE	BFS	Mon, Jun 28, 2021	46.25	46.25	44.91	45.50
7014	NYSE	BFS	Fri, Jun 25, 2021	45.65	46.45	45.47	46.35
7013	NYSE	BFS	Thu, Jun 24, 2021	45.46	45.84	44.94	45.77
7012	NYSE	BFS	Wed, Jun 23, 2021	45.94	46.07	45.45	45.56
7011	NYSE	BFS	Tue, Jun 22, 2021	46.79	46.96	45.86	45.98
7010	NYSE	BFS	Mon, Jun 21, 2021	45.65	47.31	45.23	47.00
7009	NYSE	BFS	Fri, Jun 18, 2021	45.74	46.15	44.99	45.25
7008	NYSE	BFS	Thu, Jun 17, 2021	47.83	47.83	46.10	46.48
7007	NYSE	BFS	Wed, Jun 16, 2021	46.92	47.80	46.92	47.53
7006	NYSE	BFS	Tue, Jun 15, 2021	47.23	47.46	46.53	47.16
7005	NYSE	BFS	Mon, Jun 14, 2021	46.49	47.14	46.49	47.06
7004	NYSE	BFS	Fri, Jun 11, 2021	46.13	46.48	46.03	46.39
7003	NYSE	BFS	Thu, Jun 10, 2021	46.80	46.80	46.04	46.22
7002	NYSE	BFS	Wed, Jun 9, 2021	46.12	46.62	46.06	46.41
7001	NYSE	BFS	Tue, Jun 8, 2021	45.16	46.05	45.16	45.89
7000	NYSE	BFS	Mon, Jun 7, 2021	44.27	45.29	44.27	44.95
6999	NYSE	BFS	Fri, Jun 4, 2021	44.62	44.62	43.82	44.30
6998	NYSE	BFS	Thu, Jun 3, 2021	44.94	44.94	44.09	44.64
6997	NYSE	BFS	Wed, Jun 2, 2021	45.83	45.83	44.92	45.17
6996	NYSE	BFS	Tue, Jun 1, 2021	44.44	45.60	44.44	45.46
6995	NYSE	BFS	Fri, May 28, 2021	43.88	44.46	43.70	44.45
6994	NYSE	BFS	Thu, May 27, 2021	43.53	43.96	43.40	43.70
6993	NYSE	BFS	Wed, May 26, 2021	42.75	43.45	42.23	43.03
6992	NYSE	BFS	Tue, May 25, 2021	42.52	42.94	42.31	42.40
6991	NYSE	BFS	Mon, May 24, 2021	42.26	42.52	42.12	42.39
6990	NYSE	BFS	Fri, May 21, 2021	42.67	42.67	41.90	42.23
6989	NYSE	BFS	Thu, May 20, 2021	41.82	42.24	41.45	42.24
6988	NYSE	BFS	Wed, May 19, 2021	42.51	42.78	41.34	42.02
6987	NYSE	BFS	Tue, May 18, 2021	43.27	43.46	42.97	43.04
6986	NYSE	BFS	Mon, May 17, 2021	43.01	43.17	42.60	43.08
6985	NYSE	BFS	Fri, May 14, 2021	42.45	43.24	42.19	43.06
6984	NYSE	BFS	Thu, May 13, 2021	41.30	42.82	41.30	42.40
6983	NYSE	BFS	Wed, May 12, 2021	42.72	43.00	41.22	41.42
6982	NYSE	BFS	Tue, May 11, 2021	43.25	43.88	42.66	42.79
6981	NYSE	BFS	Mon, May 10, 2021	43.82	44.17	43.73	43.73
6980	NYSE	BFS	Fri, May 7, 2021	44.00	44.94	43.61	43.89
6979	NYSE	BFS	Thu, May 6, 2021	42.76	44.35	42.63	44.18
6978	NYSE	BFS	Wed, May 5, 2021	43.60	43.12	42.48	42.83
6977	NYSE	BFS	Tue, May 4, 2021	43.58	44.06	43.22	43.40
6976	NYSE	BFS	Mon, May 3, 2021	43.50	44.24	43.28	43.81
6975	NYSE	BFS	Fri, Apr 30, 2021	43.21	43.44	42.90	43.18
6974	NYSE	BFS	Thu, Apr 29, 2021	42.53	43.31	42.51	43.29
6973	NYSE	BFS	Wed, Apr 28, 2021	41.61	42.08	41.47	42.08
6972	NYSE	BFS	Tue, Apr 27, 2021	41.42	41.93	41.04	41.27
6971	NYSE	BFS	Mon, Apr 26, 2021	41.69	41.79	41.12	41.47
6970	NYSE	BFS	Fri, Apr 23, 2021	41.08	41.81	40.90	41.39
6969	NYSE	BFS	Thu, Apr 22, 2021	41.36	41.36	40.52	40.62
6968	NYSE	BFS	Wed, Apr 21, 2021	40.35	41.35	40.28	41.11
6967	NYSE	BFS	Tue, Apr 20, 2021	40.81	41.20	40.01	40.59
6966	NYSE	BFS	Mon, Apr 19, 2021	40.40	40.83	39.76	40.82
6965	NYSE	BFS	Fri, Apr 16, 2021	40.73	40.73	39.91	40.45
6964	NYSE	BFS	Thu, Apr 15, 2021	40.36	40.41	39.76	40.41
6963	NYSE	BFS	Wed, Apr 14, 2021	39.96	40.70	39.89	39.89
6962	NYSE	BFS	Tue, Apr 13, 2021	40.98	41.18	40.68	40.53
6961	NYSE	BFS	Mon, Apr 12, 2021	41.19	41.19	40.02	41.00
6960	NYSE	BFS	Fri, Apr 9, 2021	40.72	41.03	40.46	40.88
6959	NYSE	BFS	Thu, Apr 8, 2021	40.24	40.81	40.15	40.77
6958	NYSE	BFS	Wed, Apr 7, 2021	40.80	40.96	40.21	40.55
6957	NYSE	BFS	Tue, Apr 6, 2021	40.75	41.01	40.28	41.00
6956	NYSE	BFS	Mon, Apr 5, 2021	41.74	41.74	40.12	40.88
6955	NYSE	BFS	Thu, Apr 1, 2021	40.26	41.12	39.58	41.12
6954	NYSE	BFS	Wed, Mar 31, 2021	40.13	40.56	39.67	40.11
6953	NYSE	BFS	Tue, Mar 30, 2021	40.94	41.13	40.56	40.71
6952	NYSE	BFS	Mon, Mar 29, 2021	40.91	41.06	39.75	40.25
6951	NYSE	BFS	Fri, Mar 26, 2021	39.96	41.05	39.57	41.05
6950	NYSE	BFS	Thu, Mar 25, 2021	38.62	39.95	38.24	39.51
6949	NYSE	BFS	Wed, Mar 24, 2021	39.50	40.48	38.80	38.80
6948	NYSE	BFS	Tue, Mar 23, 2021	38.66	39.41	38.64	38.91
6947	NYSE	BFS	Mon, Mar 22, 2021	39.30	39.52	38.35	39.22
6946	NYSE	BFS	Fri, Mar 19, 2021	40.47	40.80	39.51	39.56
6945	NYSE	BFS	Thu, Mar 18, 2021	40.91	41.78	40.36	40.76
6944	NYSE	BFS	Wed, Mar 17, 2021	41.28	41.28	40.60	41.06
6943	NYSE	BFS	Tue, Mar 16, 2021	42.30	42.30	40.89	41.12
6942	NYSE	BFS	Mon, Mar 15, 2021	42.12	42.56	41.27	42.46
6941	NYSE	BFS	Fri, Mar 12, 2021	42.28	42.65	41.66	42.30
6940	NYSE	BFS	Thu, Mar 11, 2021	42.61	42.72	41.75	42.00
6939	NYSE	BFS	Wed, Mar 10, 2021	40.92	42.63	40.77	42.59
6938	NYSE	BFS	Tue, Mar 9, 2021	42.46	42.46	40.87	41.08
6937	NYSE	BFS	Mon, Mar 8, 2021	39.45	42.53	39.04	42.26
6936	NYSE	BFS	Fri, Mar 5, 2021	38.07	39.10	37.34	39.10
6935	NYSE	BFS	Thu, Mar 4, 2021	38.48	39.75	37.08	37.38
6934	NYSE	BFS	Wed, Mar 3, 2021	36.24	38.02	36.23	37.73
6933	NYSE	BFS	Tue, Mar 2, 2021	36.53	36.53	35.84	35.93
6932	NYSE	BFS	Mon, Mar 1, 2021	35.98	37.10	35.67	36.68
6931	NYSE	BFS	Fri, Feb 26, 2021	36.68	36.68	35.31	35.42
6930	NYSE	BFS	Thu, Feb 25, 2021	38.52	38.72	36.40	36.48
6929	NYSE	BFS	Wed, Feb 24, 2021	37.11	38.41	37.11	38.14
6928	NYSE	BFS	Tue, Feb 23, 2021	36.39	38.50	36.39	37.13
6927	NYSE	BFS	Mon, Feb 22, 2021	34.95	36.50	34.95	36.41
6926	NYSE	BFS	Fri, Feb 19, 2021	34.16	35.22	34.00	35.03
6925	NYSE	BFS	Thu, Feb 18, 2021	34.56	34.76	33.99	34.20
6924	NYSE	BFS	Wed, Feb 17, 2021	34.16	34.78	33.87	34.50
6923	NYSE	BFS	Tue, Feb 16, 2021	34.08	34.52	33.69	34.40
6922	NYSE	BFS	Fri, Feb 12, 2021	33.72	33.93	33.58	33.87
6921	NYSE	BFS	Thu, Feb 11, 2021	33.91	34.82	33.21	33.77
6920	NYSE	BFS	Wed, Feb 10, 2021	33.39	34.53	33.39	33.81
6919	NYSE	BFS	Tue, Feb 9, 2021	32.51	33.24	32.27	33.18
6918	NYSE	BFS	Mon, Feb 8, 2021	32.02	32.50	31.82	32.46
6917	NYSE	BFS	Fri, Feb 5, 2021	31.86	32.18	31.51	31.97
6916	NYSE	BFS	Thu, Feb 4, 2021	30.59	31.75	30.59	31.54
6915	NYSE	BFS	Wed, Feb 3, 2021	30.37	30.68	29.86	30.68
6914	NYSE	BFS	Tue, Feb 2, 2021	30.57	30.85	30.08	30.44
6913	NYSE	BFS	Mon, Feb 1, 2021	30.13	30.41	29.66	30.28
6912	NYSE	BFS	Fri, Jan 29, 2021	30.95	31.17	29.65	29.93
6911	NYSE	BFS	Thu, Jan 28, 2021	30.98	31.38	30.60	31.10
6910	NYSE	BFS	Wed, Jan 27, 2021	31.00	31.47	30.49	30.70
6909	NYSE	BFS	Tue, Jan 26, 2021	32.00	32.02	31.18	31.55
6908	NYSE	BFS	Mon, Jan 25, 2021	31.25	31.89	30.72	31.36
6907	NYSE	BFS	Fri, Jan 22, 2021	31.05	31.53	30.41	31.53
6906	NYSE	BFS	Thu, Jan 21, 2021	31.89	31.97	31.00	31.29
6905	NYSE	BFS	Wed, Jan 20, 2021	31.71	32.21	31.71	31.94
6904	NYSE	BFS	Tue, Jan 19, 2021	31.84	31.89	31.33	31.63
6903	NYSE	BFS	Fri, Jan 15, 2021	31.56	32.03	31.21	31.84
6902	NYSE	BFS	Thu, Jan 14, 2021	31.80	32.24	31.50	31.95
6901	NYSE	BFS	Wed, Jan 13, 2021	32.07	32.43	31.74	31.49
6900	NYSE	BFS	Tue, Jan 12, 2021	32.06	32.34	31.75	32.00
6899	NYSE	BFS	Mon, Jan 11, 2021	32.11	32.46	31.77	32.06
6898	NYSE	BFS	Fri, Jan 8, 2021	32.46	32.48	31.80	32.48
6897	NYSE	BFS	Thu, Jan 7, 2021	33.22	33.22	32.08	32.37
6896	NYSE	BFS	Wed, Jan 6, 2021	31.94	33.86	31.94	33.16
6895	NYSE	BFS	Tue, Jan 5, 2021	31.30	32.30	31.30	31.50
6894	NYSE	BFS	Mon, Jan 4, 2021	32.08	32.22	31.15	31.24
6893	NYSE	BFS	Thu, Dec 31, 2020	31.52	32.39	31.29	31.68
6892	NYSE	BFS	Wed, Dec 30, 2020	32.02	32.17	31.66	31.73
6891	NYSE	BFS	Tue, Dec 29, 2020	32.50	32.78	31.38	31.84
6890	NYSE	BFS	Mon, Dec 28, 2020	32.50	33.28	32.22	32.30
6889	NYSE	BFS	Thu, Dec 24, 2020	32.11	32.35	31.81	32.33
6888	NYSE	BFS	Wed, Dec 23, 2020	32.23	32.90	32.05	32.21
6887	NYSE	BFS	Tue, Dec 22, 2020	32.09	32.63	31.78	32.09
6886	NYSE	BFS	Mon, Dec 21, 2020	32.49	32.70	31.24	32.08
6885	NYSE	BFS	Fri, Dec 18, 2020	34.43	34.99	32.87	33.08
6884	NYSE	BFS	Thu, Dec 17, 2020	34.44	34.64	33.64	34.50
6883	NYSE	BFS	Wed, Dec 16, 2020	34.59	35.15	34.15	34.38
6882	NYSE	BFS	Tue, Dec 15, 2020	33.34	34.61	33.00	34.60
6881	NYSE	BFS	Mon, Dec 14, 2020	33.16	34.38	33.16	33.19
6880	NYSE	BFS	Fri, Dec 11, 2020	32.81	33.16	32.14	33.06
6879	NYSE	BFS	Thu, Dec 10, 2020	32.93	33.18	32.55	33.00
6878	NYSE	BFS	Wed, Dec 9, 2020	33.18	33.32	32.73	33.24
6877	NYSE	BFS	Tue, Dec 8, 2020	32.37	33.15	32.37	33.00
6876	NYSE	BFS	Mon, Dec 7, 2020	33.80	33.80	32.65	32.71
6875	NYSE	BFS	Fri, Dec 4, 2020	33.34	33.87	33.01	33.85
6874	NYSE	BFS	Thu, Dec 3, 2020	32.21	33.25	32.21	32.92
6873	NYSE	BFS	Wed, Dec 2, 2020	31.82	32.72	31.72	32.47
6872	NYSE	BFS	Tue, Dec 1, 2020	31.80	32.42	31.30	31.96
6871	NYSE	BFS	Mon, Nov 30, 2020	31.59	31.83	31.05	31.20
6870	NYSE	BFS	Fri, Nov 27, 2020	32.32	32.32	31.28	31.92
6869	NYSE	BFS	Wed, Nov 25, 2020	33.29	33.29	31.71	32.35
6868	NYSE	BFS	Tue, Nov 24, 2020	33.00	33.92	32.52	33.30
6867	NYSE	BFS	Mon, Nov 23, 2020	30.51	32.69	30.51	32.33
6866	NYSE	BFS	Fri, Nov 20, 2020	30.08	30.56	29.80	30.33
6865	NYSE	BFS	Thu, Nov 19, 2020	30.21	30.55	29.63	30.49
6864	NYSE	BFS	Wed, Nov 18, 2020	31.50	31.83	30.44	30.44
6863	NYSE	BFS	Tue, Nov 17, 2020	30.63	31.51	30.11	31.30
6862	NYSE	BFS	Mon, Nov 16, 2020	30.40	30.98	29.77	30.91
6861	NYSE	BFS	Fri, Nov 13, 2020	28.86	29.54	28.78	29.40
6860	NYSE	BFS	Thu, Nov 12, 2020	28.43	28.73	27.84	28.47
6859	NYSE	BFS	Wed, Nov 11, 2020	29.85	29.85	28.10	28.73
6858	NYSE	BFS	Tue, Nov 10, 2020	28.53	30.07	28.31	29.66
6857	NYSE	BFS	Mon, Nov 9, 2020	25.80	29.30	25.80	28.24
6856	NYSE	BFS	Fri, Nov 6, 2020	25.21	25.39	24.09	24.09
6855	NYSE	BFS	Thu, Nov 5, 2020	25.06	25.54	24.80	24.91
6854	NYSE	BFS	Wed, Nov 4, 2020	25.88	25.88	24.77	24.96
6853	NYSE	BFS	Tue, Nov 3, 2020	25.83	26.36	25.51	26.19
6852	NYSE	BFS	Mon, Nov 2, 2020	25.14	25.45	24.78	25.37
6851	NYSE	BFS	Fri, Oct 30, 2020	24.96	25.13	24.51	24.75
6850	NYSE	BFS	Thu, Oct 29, 2020	24.48	25.24	24.13	25.07
6849	NYSE	BFS	Wed, Oct 28, 2020	25.00	25.53	24.31	24.48
6848	NYSE	BFS	Tue, Oct 27, 2020	25.95	26.28	25.02	25.02
6847	NYSE	BFS	Mon, Oct 26, 2020	26.10	26.10	25.35	25.77
6846	NYSE	BFS	Fri, Oct 23, 2020	26.19	26.72	25.98	26.50
6845	NYSE	BFS	Thu, Oct 22, 2020	25.32	26.04	25.24	25.98
6844	NYSE	BFS	Wed, Oct 21, 2020	25.69	25.69	24.84	25.25
6843	NYSE	BFS	Tue, Oct 20, 2020	25.93	26.07	25.52	25.63
6842	NYSE	BFS	Mon, Oct 19, 2020	26.35	26.48	25.60	25.66
6841	NYSE	BFS	Fri, Oct 16, 2020	26.73	26.75	26.14	26.39
6840	NYSE	BFS	Thu, Oct 15, 2020	26.33	27.02	25.47	26.85
6839	NYSE	BFS	Wed, Oct 14, 2020	27.87	28.09	27.49	27.09
6838	NYSE	BFS	Tue, Oct 13, 2020	28.33	28.33	27.37	27.69
6837	NYSE	BFS	Mon, Oct 12, 2020	27.83	28.54	27.41	28.42
6836	NYSE	BFS	Fri, Oct 9, 2020	28.12	28.12	27.49	27.73
6835	NYSE	BFS	Thu, Oct 8, 2020	27.61	28.06	27.32	27.92
6834	NYSE	BFS	Wed, Oct 7, 2020	27.86	28.07	27.04	27.30
6833	NYSE	BFS	Tue, Oct 6, 2020	27.86	28.68	27.55	27.64
6832	NYSE	BFS	Mon, Oct 5, 2020	27.90	28.06	27.39	27.68
6831	NYSE	BFS	Fri, Oct 2, 2020	26.58	27.77	26.30	27.60
6830	NYSE	BFS	Thu, Oct 1, 2020	26.70	27.33	26.43	27.12
6829	NYSE	BFS	Wed, Sep 30, 2020	27.09	27.58	26.37	26.58
6828	NYSE	BFS	Tue, Sep 29, 2020	26.84	26.87	25.80	26.83
6827	NYSE	BFS	Mon, Sep 28, 2020	26.00	27.16	25.90	26.84
6826	NYSE	BFS	Fri, Sep 25, 2020	24.94	25.79	24.94	25.58
6825	NYSE	BFS	Thu, Sep 24, 2020	24.82	25.87	24.31	25.21
6824	NYSE	BFS	Wed, Sep 23, 2020	24.43	24.95	24.17	24.46
6823	NYSE	BFS	Tue, Sep 22, 2020	24.00	25.09	24.00	24.52
6822	NYSE	BFS	Mon, Sep 21, 2020	25.15	25.55	23.49	24.03
6821	NYSE	BFS	Fri, Sep 18, 2020	25.92	26.34	25.22	25.81
6820	NYSE	BFS	Thu, Sep 17, 2020	26.20	26.22	25.66	25.92
6819	NYSE	BFS	Wed, Sep 16, 2020	26.32	26.92	25.89	26.59
6818	NYSE	BFS	Tue, Sep 15, 2020	25.76	26.68	25.52	26.06
6817	NYSE	BFS	Mon, Sep 14, 2020	25.32	25.93	25.30	25.65
6816	NYSE	BFS	Fri, Sep 11, 2020	25.60	25.60	24.64	25.12
6815	NYSE	BFS	Thu, Sep 10, 2020	26.79	26.79	25.60	25.64
6814	NYSE	BFS	Wed, Sep 9, 2020	28.15	28.22	26.77	26.87
6813	NYSE	BFS	Tue, Sep 8, 2020	28.12	28.15	27.38	27.94
6812	NYSE	BFS	Fri, Sep 4, 2020	28.61	28.66	28.01	28.25
6811	NYSE	BFS	Thu, Sep 3, 2020	28.30	28.76	27.95	28.35
6810	NYSE	BFS	Wed, Sep 2, 2020	28.06	28.33	27.78	28.29
6809	NYSE	BFS	Tue, Sep 1, 2020	28.01	28.27	27.81	28.12
6808	NYSE	BFS	Mon, Aug 31, 2020	28.22	28.44	27.79	28.02
6807	NYSE	BFS	Fri, Aug 28, 2020	28.32	28.41	27.78	28.40
6806	NYSE	BFS	Thu, Aug 27, 2020	27.63	28.48	27.51	28.23
6805	NYSE	BFS	Wed, Aug 26, 2020	28.97	29.17	27.38	27.48
6804	NYSE	BFS	Tue, Aug 25, 2020	29.46	29.63	29.03	29.21
6803	NYSE	BFS	Mon, Aug 24, 2020	27.86	28.91	27.45	28.77
6802	NYSE	BFS	Fri, Aug 21, 2020	28.13	28.19	27.33	27.52
6801	NYSE	BFS	Thu, Aug 20, 2020	27.26	29.29	27.22	28.49
6800	NYSE	BFS	Wed, Aug 19, 2020	29.46	29.66	27.59	27.71
6799	NYSE	BFS	Tue, Aug 18, 2020	30.69	30.69	29.28	29.47
6798	NYSE	BFS	Mon, Aug 17, 2020	30.77	31.08	30.49	30.86
6797	NYSE	BFS	Fri, Aug 14, 2020	30.80	31.60	30.49	30.96
6796	NYSE	BFS	Thu, Aug 13, 2020	31.91	32.91	30.96	31.02
6795	NYSE	BFS	Wed, Aug 12, 2020	32.72	32.87	31.97	32.26
6794	NYSE	BFS	Tue, Aug 11, 2020	33.03	33.65	32.21	32.36
6793	NYSE	BFS	Mon, Aug 10, 2020	31.94	33.03	31.74	32.32
6792	NYSE	BFS	Fri, Aug 7, 2020	30.66	31.60	30.44	31.50
6791	NYSE	BFS	Thu, Aug 6, 2020	30.82	31.13	30.49	30.87
6790	NYSE	BFS	Wed, Aug 5, 2020	30.95	30.95	30.18	30.83
6789	NYSE	BFS	Tue, Aug 4, 2020	29.64	30.82	29.50	30.73
6788	NYSE	BFS	Mon, Aug 3, 2020	30.82	30.82	29.32	29.84
6787	NYSE	BFS	Fri, Jul 31, 2020	30.70	30.71	29.05	30.71
6786	NYSE	BFS	Thu, Jul 30, 2020	31.13	31.25	30.62	30.99
6785	NYSE	BFS	Wed, Jul 29, 2020	31.73	32.00	31.18	31.72
6784	NYSE	BFS	Tue, Jul 28, 2020	30.43	31.99	30.43	31.47
6783	NYSE	BFS	Mon, Jul 27, 2020	30.20	30.68	29.61	30.68
6782	NYSE	BFS	Fri, Jul 24, 2020	30.80	31.05	30.22	30.33
6781	NYSE	BFS	Thu, Jul 23, 2020	30.74	30.97	30.25	30.83
6780	NYSE	BFS	Wed, Jul 22, 2020	30.29	31.13	29.98	31.01
6779	NYSE	BFS	Tue, Jul 21, 2020	30.03	30.75	29.81	30.60
6778	NYSE	BFS	Mon, Jul 20, 2020	30.11	30.11	29.05	29.74
6777	NYSE	BFS	Fri, Jul 17, 2020	30.35	30.57	29.67	30.34
6776	NYSE	BFS	Thu, Jul 16, 2020	31.30	31.30	30.02	30.37
6775	NYSE	BFS	Wed, Jul 15, 2020	31.86	32.73	31.57	31.23
6774	NYSE	BFS	Tue, Jul 14, 2020	30.64	31.24	30.03	30.90
6773	NYSE	BFS	Mon, Jul 13, 2020	31.20	31.44	30.25	30.71
6772	NYSE	BFS	Fri, Jul 10, 2020	30.03	30.96	29.87	30.72
6771	NYSE	BFS	Thu, Jul 9, 2020	30.51	30.59	29.48	29.96
6770	NYSE	BFS	Wed, Jul 8, 2020	31.67	31.72	30.26	30.71
6769	NYSE	BFS	Tue, Jul 7, 2020	32.33	32.33	31.11	31.85
6768	NYSE	BFS	Mon, Jul 6, 2020	33.26	33.26	32.50	32.85
6767	NYSE	BFS	Thu, Jul 2, 2020	33.12	33.45	32.24	32.44
6766	NYSE	BFS	Wed, Jul 1, 2020	32.42	32.90	31.73	32.59
6765	NYSE	BFS	Tue, Jun 30, 2020	31.42	32.27	30.95	32.27
6764	NYSE	BFS	Mon, Jun 29, 2020	30.69	32.14	30.44	31.68
6763	NYSE	BFS	Fri, Jun 26, 2020	30.15	30.57	29.71	30.06
6762	NYSE	BFS	Thu, Jun 25, 2020	30.21	31.12	29.75	30.61
6761	NYSE	BFS	Wed, Jun 24, 2020	31.53	31.91	29.50	30.66
6760	NYSE	BFS	Tue, Jun 23, 2020	33.18	33.18	31.76	32.21
6759	NYSE	BFS	Mon, Jun 22, 2020	32.15	32.59	31.58	32.42
6758	NYSE	BFS	Fri, Jun 19, 2020	33.58	33.58	32.25	32.49
6757	NYSE	BFS	Thu, Jun 18, 2020	33.29	34.40	33.00	33.20
6756	NYSE	BFS	Wed, Jun 17, 2020	35.48	35.48	33.70	33.82
6755	NYSE	BFS	Tue, Jun 16, 2020	36.00	36.21	34.99	35.59
6754	NYSE	BFS	Mon, Jun 15, 2020	32.69	34.88	32.69	34.61
6753	NYSE	BFS	Fri, Jun 12, 2020	34.33	34.99	33.03	34.48
6752	NYSE	BFS	Thu, Jun 11, 2020	34.59	35.17	32.54	32.81
6751	NYSE	BFS	Wed, Jun 10, 2020	38.04	38.04	35.91	36.76
6750	NYSE	BFS	Tue, Jun 9, 2020	39.20	39.24	38.12	38.69
6749	NYSE	BFS	Mon, Jun 8, 2020	39.39	40.82	39.39	40.42
6748	NYSE	BFS	Fri, Jun 5, 2020	38.54	40.33	37.97	38.77
6747	NYSE	BFS	Thu, Jun 4, 2020	34.64	36.77	34.08	36.45
6746	NYSE	BFS	Wed, Jun 3, 2020	33.04	35.41	32.83	35.12
6745	NYSE	BFS	Tue, Jun 2, 2020	31.99	32.71	31.97	32.32
6744	NYSE	BFS	Mon, Jun 1, 2020	30.56	32.33	30.56	31.46
6743	NYSE	BFS	Fri, May 29, 2020	31.60	31.60	30.06	30.38
6742	NYSE	BFS	Thu, May 28, 2020	34.22	34.22	31.53	31.76
6741	NYSE	BFS	Wed, May 27, 2020	33.03	33.63	31.85	33.43
6740	NYSE	BFS	Tue, May 26, 2020	30.77	32.47	30.77	31.89
6739	NYSE	BFS	Fri, May 22, 2020	31.06	31.06	29.35	29.91
6738	NYSE	BFS	Thu, May 21, 2020	30.24	31.45	30.23	31.06
6737	NYSE	BFS	Wed, May 20, 2020	30.48	30.79	29.92	30.11
6736	NYSE	BFS	Tue, May 19, 2020	29.72	30.05	28.74	29.45
6735	NYSE	BFS	Mon, May 18, 2020	28.10	30.23	27.78	30.20
6734	NYSE	BFS	Fri, May 15, 2020	27.03	27.26	25.80	27.06
6733	NYSE	BFS	Thu, May 14, 2020	25.78	26.99	23.58	26.85
6732	NYSE	BFS	Wed, May 13, 2020	27.10	27.10	25.33	25.96
6731	NYSE	BFS	Tue, May 12, 2020	29.31	29.31	26.92	27.18
6730	NYSE	BFS	Mon, May 11, 2020	30.69	31.49	29.22	29.30
6729	NYSE	BFS	Fri, May 8, 2020	30.42	31.71	30.13	31.37
6728	NYSE	BFS	Thu, May 7, 2020	30.35	31.58	29.37	29.94
6727	NYSE	BFS	Wed, May 6, 2020	30.82	30.82	29.33	29.53
6726	NYSE	BFS	Tue, May 5, 2020	32.55	32.99	30.38	30.81
6725	NYSE	BFS	Mon, May 4, 2020	32.01	33.04	30.20	32.16
6724	NYSE	BFS	Fri, May 1, 2020	31.89	33.71	31.05	32.62
6723	NYSE	BFS	Thu, Apr 30, 2020	34.28	34.28	32.17	32.62
6722	NYSE	BFS	Wed, Apr 29, 2020	33.31	35.64	33.31	35.13
6721	NYSE	BFS	Tue, Apr 28, 2020	31.57	32.85	31.20	32.39
6720	NYSE	BFS	Mon, Apr 27, 2020	27.97	30.71	27.97	30.29
6719	NYSE	BFS	Fri, Apr 24, 2020	27.94	28.58	27.32	28.02
6718	NYSE	BFS	Thu, Apr 23, 2020	27.46	28.68	27.36	27.78
6717	NYSE	BFS	Wed, Apr 22, 2020	29.62	29.62	27.62	27.73
6716	NYSE	BFS	Tue, Apr 21, 2020	28.57	29.88	28.57	29.03
6715	NYSE	BFS	Mon, Apr 20, 2020	29.87	30.79	28.91	29.44
6714	NYSE	BFS	Fri, Apr 17, 2020	30.23	31.25	29.57	30.96
6713	NYSE	BFS	Thu, Apr 16, 2020	31.85	31.92	28.98	29.43
6712	NYSE	BFS	Wed, Apr 15, 2020	33.44	33.51	31.51	31.80
6711	NYSE	BFS	Tue, Apr 14, 2020	36.19	36.89	35.03	34.68
6710	NYSE	BFS	Mon, Apr 13, 2020	37.32	37.32	34.69	35.39
6709	NYSE	BFS	Thu, Apr 9, 2020	36.43	38.94	34.94	37.41
6708	NYSE	BFS	Wed, Apr 8, 2020	34.31	35.84	33.34	35.52
6707	NYSE	BFS	Tue, Apr 7, 2020	33.10	34.59	32.78	33.89
6706	NYSE	BFS	Mon, Apr 6, 2020	28.99	31.47	28.99	31.47
6705	NYSE	BFS	Fri, Apr 3, 2020	29.19	29.38	26.61	27.74
6704	NYSE	BFS	Thu, Apr 2, 2020	29.88	31.51	28.69	29.58
6703	NYSE	BFS	Wed, Apr 1, 2020	31.16	31.16	28.41	29.98
6702	NYSE	BFS	Tue, Mar 31, 2020	32.21	32.81	30.04	32.74
6701	NYSE	BFS	Mon, Mar 30, 2020	32.64	34.06	31.19	32.08
6700	NYSE	BFS	Fri, Mar 27, 2020	33.55	33.55	31.38	32.60
6699	NYSE	BFS	Thu, Mar 26, 2020	30.67	34.83	30.67	34.77
6698	NYSE	BFS	Wed, Mar 25, 2020	31.32	32.68	29.17	30.63
6697	NYSE	BFS	Tue, Mar 24, 2020	28.59	30.48	28.04	30.48
6696	NYSE	BFS	Mon, Mar 23, 2020	25.32	27.92	24.68	27.59
6695	NYSE	BFS	Fri, Mar 20, 2020	25.90	29.97	25.28	25.61
6694	NYSE	BFS	Thu, Mar 19, 2020	25.85	28.19	25.38	26.90
6693	NYSE	BFS	Wed, Mar 18, 2020	30.32	31.25	25.89	26.08
6692	NYSE	BFS	Tue, Mar 17, 2020	28.90	31.32	27.82	31.32
6691	NYSE	BFS	Mon, Mar 16, 2020	35.69	36.33	28.99	29.07
6690	NYSE	BFS	Fri, Mar 13, 2020	33.99	36.69	33.58	36.69
6689	NYSE	BFS	Thu, Mar 12, 2020	36.42	36.80	33.04	33.07
6688	NYSE	BFS	Wed, Mar 11, 2020	39.12	39.12	37.81	38.40
6687	NYSE	BFS	Tue, Mar 10, 2020	38.52	40.28	37.91	40.11
6686	NYSE	BFS	Mon, Mar 9, 2020	35.00	39.57	34.99	37.70
6685	NYSE	BFS	Fri, Mar 6, 2020	43.35	44.54	42.94	44.50
6684	NYSE	BFS	Thu, Mar 5, 2020	43.67	44.27	41.95	44.21
6683	NYSE	BFS	Wed, Mar 4, 2020	44.08	44.72	42.85	44.31
6682	NYSE	BFS	Tue, Mar 3, 2020	44.20	45.06	42.89	43.47
6681	NYSE	BFS	Mon, Mar 2, 2020	43.16	44.64	42.13	44.40
6680	NYSE	BFS	Fri, Feb 28, 2020	45.37	46.81	42.62	43.01
6679	NYSE	BFS	Thu, Feb 27, 2020	46.90	47.74	46.16	46.37
6678	NYSE	BFS	Wed, Feb 26, 2020	48.02	48.54	47.42	47.61
6677	NYSE	BFS	Tue, Feb 25, 2020	48.15	48.34	46.53	47.56
6676	NYSE	BFS	Mon, Feb 24, 2020	47.37	48.25	47.37	48.03
6675	NYSE	BFS	Fri, Feb 21, 2020	48.42	48.83	47.90	48.37
6674	NYSE	BFS	Thu, Feb 20, 2020	47.27	48.41	47.27	48.37
6673	NYSE	BFS	Wed, Feb 19, 2020	49.42	49.42	47.49	47.52
6672	NYSE	BFS	Tue, Feb 18, 2020	49.17	49.46	48.82	49.35
6671	NYSE	BFS	Fri, Feb 14, 2020	48.78	49.35	48.78	49.27
6670	NYSE	BFS	Thu, Feb 13, 2020	47.62	48.95	47.62	48.85
6669	NYSE	BFS	Wed, Feb 12, 2020	47.69	47.96	47.15	47.78
6668	NYSE	BFS	Tue, Feb 11, 2020	48.10	48.51	47.27	47.45
6667	NYSE	BFS	Mon, Feb 10, 2020	48.11	48.32	47.66	48.09
6666	NYSE	BFS	Fri, Feb 7, 2020	49.00	49.00	47.63	48.12
6665	NYSE	BFS	Thu, Feb 6, 2020	49.25	49.61	48.95	49.03
6664	NYSE	BFS	Wed, Feb 5, 2020	49.78	49.90	49.09	49.15
6663	NYSE	BFS	Tue, Feb 4, 2020	49.07	49.83	48.53	49.58
6662	NYSE	BFS	Mon, Feb 3, 2020	49.52	49.73	48.26	48.67
6661	NYSE	BFS	Fri, Jan 31, 2020	50.85	51.06	49.14	49.38
6660	NYSE	BFS	Thu, Jan 30, 2020	51.83	52.20	50.89	51.25
6659	NYSE	BFS	Wed, Jan 29, 2020	54.96	55.95	51.45	51.89
6658	NYSE	BFS	Tue, Jan 28, 2020	56.23	56.88	56.07	56.37
6657	NYSE	BFS	Mon, Jan 27, 2020	55.66	56.53	55.66	56.05
6656	NYSE	BFS	Fri, Jan 24, 2020	57.04	57.16	55.98	56.29
6655	NYSE	BFS	Thu, Jan 23, 2020	55.70	57.12	55.47	56.95
6654	NYSE	BFS	Wed, Jan 22, 2020	54.67	55.66	54.45	55.50
6653	NYSE	BFS	Tue, Jan 21, 2020	53.52	54.61	53.40	54.47
6652	NYSE	BFS	Fri, Jan 17, 2020	54.00	54.14	53.38	53.68
6651	NYSE	BFS	Thu, Jan 16, 2020	52.99	54.00	52.98	53.70
6650	NYSE	BFS	Wed, Jan 15, 2020	53.29	53.97	53.05	52.80
6649	NYSE	BFS	Tue, Jan 14, 2020	53.20	53.52	52.80	53.28
6648	NYSE	BFS	Mon, Jan 13, 2020	52.04	53.29	51.91	53.26
6647	NYSE	BFS	Fri, Jan 10, 2020	52.00	52.23	51.66	52.01
6646	NYSE	BFS	Thu, Jan 9, 2020	52.64	52.92	51.86	51.94
6645	NYSE	BFS	Wed, Jan 8, 2020	51.44	52.58	51.44	52.44
6644	NYSE	BFS	Tue, Jan 7, 2020	52.06	52.21	50.86	51.45
6643	NYSE	BFS	Mon, Jan 6, 2020	52.16	52.50	51.70	52.29
6642	NYSE	BFS	Fri, Jan 3, 2020	50.99	52.72	50.99	52.54
6641	NYSE	BFS	Thu, Jan 2, 2020	53.00	53.00	51.21	51.49
6640	NYSE	BFS	Tue, Dec 31, 2019	51.69	52.99	51.48	52.78
6639	NYSE	BFS	Mon, Dec 30, 2019	51.26	51.97	51.14	51.74
6638	NYSE	BFS	Fri, Dec 27, 2019	51.41	51.63	50.70	51.29
6637	NYSE	BFS	Thu, Dec 26, 2019	51.09	51.76	51.00	51.15
6636	NYSE	BFS	Tue, Dec 24, 2019	51.16	51.55	50.70	51.26
6635	NYSE	BFS	Mon, Dec 23, 2019	51.55	51.85	50.86	51.07
6634	NYSE	BFS	Fri, Dec 20, 2019	51.96	52.25	51.47	51.58
6633	NYSE	BFS	Thu, Dec 19, 2019	51.08	51.86	50.55	51.81
6632	NYSE	BFS	Wed, Dec 18, 2019	50.47	51.30	50.15	51.13
6631	NYSE	BFS	Tue, Dec 17, 2019	50.27	50.93	50.00	50.24
6630	NYSE	BFS	Mon, Dec 16, 2019	50.46	50.83	49.86	50.31
6629	NYSE	BFS	Fri, Dec 13, 2019	50.00	50.44	49.13	50.19
6628	NYSE	BFS	Thu, Dec 12, 2019	51.09	51.49	50.01	50.09
6627	NYSE	BFS	Wed, Dec 11, 2019	52.49	52.61	50.80	51.08
6626	NYSE	BFS	Tue, Dec 10, 2019	52.01	52.44	51.55	52.36
6625	NYSE	BFS	Mon, Dec 9, 2019	52.23	52.70	51.88	52.00
6624	NYSE	BFS	Fri, Dec 6, 2019	51.69	52.56	51.40	52.24
6623	NYSE	BFS	Thu, Dec 5, 2019	51.78	52.12	51.22	51.26
6622	NYSE	BFS	Wed, Dec 4, 2019	51.95	52.46	51.60	51.87
6621	NYSE	BFS	Tue, Dec 3, 2019	51.30	52.18	51.14	51.70
6620	NYSE	BFS	Mon, Dec 2, 2019	53.00	53.21	51.58	51.71
6619	NYSE	BFS	Fri, Nov 29, 2019	53.19	53.70	52.92	53.14
6618	NYSE	BFS	Wed, Nov 27, 2019	52.97	53.53	52.70	53.48
6617	NYSE	BFS	Tue, Nov 26, 2019	52.63	53.40	52.60	52.93
6616	NYSE	BFS	Mon, Nov 25, 2019	51.09	53.12	50.77	52.74
6615	NYSE	BFS	Fri, Nov 22, 2019	51.15	51.37	50.55	50.88
6614	NYSE	BFS	Thu, Nov 21, 2019	51.56	52.04	50.77	50.89
6613	NYSE	BFS	Wed, Nov 20, 2019	52.16	52.51	51.56	51.59
6612	NYSE	BFS	Tue, Nov 19, 2019	52.85	52.90	52.14	52.48
6611	NYSE	BFS	Mon, Nov 18, 2019	51.98	53.05	51.93	52.69
6610	NYSE	BFS	Fri, Nov 15, 2019	52.51	53.00	51.96	52.00
6609	NYSE	BFS	Thu, Nov 14, 2019	51.31	52.50	51.31	52.16
6608	NYSE	BFS	Wed, Nov 13, 2019	51.56	51.97	51.04	51.30
6607	NYSE	BFS	Tue, Nov 12, 2019	52.68	53.20	51.60	51.81
6606	NYSE	BFS	Mon, Nov 11, 2019	52.69	53.02	51.66	52.67
6605	NYSE	BFS	Fri, Nov 8, 2019	53.53	54.96	52.93	52.93
6604	NYSE	BFS	Thu, Nov 7, 2019	53.95	54.06	53.34	53.73
6603	NYSE	BFS	Wed, Nov 6, 2019	54.61	55.21	53.60	53.76
6602	NYSE	BFS	Tue, Nov 5, 2019	54.02	55.12	53.24	54.65
6601	NYSE	BFS	Mon, Nov 4, 2019	53.13	53.99	52.85	53.86
6600	NYSE	BFS	Fri, Nov 1, 2019	53.87	53.87	51.66	52.81
6599	NYSE	BFS	Thu, Oct 31, 2019	57.29	57.29	51.66	53.54
6598	NYSE	BFS	Wed, Oct 30, 2019	56.00	57.27	55.68	57.23
6597	NYSE	BFS	Tue, Oct 29, 2019	55.21	56.67	55.09	56.02
6596	NYSE	BFS	Mon, Oct 28, 2019	55.07	55.55	54.82	55.13
6595	NYSE	BFS	Fri, Oct 25, 2019	55.56	55.68	54.76	54.95
6594	NYSE	BFS	Thu, Oct 24, 2019	55.49	55.72	54.42	55.62
6593	NYSE	BFS	Wed, Oct 23, 2019	55.30	55.50	54.73	55.19
6592	NYSE	BFS	Tue, Oct 22, 2019	55.30	55.30	54.75	55.13
6591	NYSE	BFS	Mon, Oct 21, 2019	54.78	55.34	54.74	55.19
6590	NYSE	BFS	Fri, Oct 18, 2019	54.29	54.81	53.93	54.72
6589	NYSE	BFS	Thu, Oct 17, 2019	54.04	54.64	53.94	54.45
6588	NYSE	BFS	Wed, Oct 16, 2019	53.83	54.25	53.59	54.10
6587	NYSE	BFS	Tue, Oct 15, 2019	54.42	55.23	54.05	53.84
6586	NYSE	BFS	Mon, Oct 14, 2019	54.18	54.25	53.60	54.19
6585	NYSE	BFS	Fri, Oct 11, 2019	53.96	55.14	53.90	54.24
6584	NYSE	BFS	Thu, Oct 10, 2019	53.13	53.84	52.95	53.52
6583	NYSE	BFS	Wed, Oct 9, 2019	53.72	53.72	53.02	53.20
6582	NYSE	BFS	Tue, Oct 8, 2019	53.37	53.94	52.70	53.29
6581	NYSE	BFS	Mon, Oct 7, 2019	52.89	53.88	52.89	53.66
6580	NYSE	BFS	Fri, Oct 4, 2019	53.29	53.60	52.72	53.07
6579	NYSE	BFS	Thu, Oct 3, 2019	53.16	54.08	52.85	53.12
6578	NYSE	BFS	Wed, Oct 2, 2019	53.19	53.73	52.60	53.47
6577	NYSE	BFS	Tue, Oct 1, 2019	54.64	54.87	52.65	53.30
6576	NYSE	BFS	Mon, Sep 30, 2019	53.88	55.37	53.88	54.51
6575	NYSE	BFS	Fri, Sep 27, 2019	54.43	54.71	53.42	54.18
6574	NYSE	BFS	Thu, Sep 26, 2019	54.14	54.89	53.84	54.22
6573	NYSE	BFS	Wed, Sep 25, 2019	53.33	54.55	53.30	53.99
6572	NYSE	BFS	Tue, Sep 24, 2019	54.24	54.56	53.22	53.25
6571	NYSE	BFS	Mon, Sep 23, 2019	53.98	54.61	53.55	53.95
6570	NYSE	BFS	Fri, Sep 20, 2019	54.34	55.13	53.92	53.92
6569	NYSE	BFS	Thu, Sep 19, 2019	54.93	55.70	54.18	54.30
6568	NYSE	BFS	Wed, Sep 18, 2019	55.15	55.22	53.52	54.47
6567	NYSE	BFS	Tue, Sep 17, 2019	54.10	55.16	53.60	55.01
6566	NYSE	BFS	Mon, Sep 16, 2019	53.83	54.36	53.52	54.24
6565	NYSE	BFS	Fri, Sep 13, 2019	53.39	54.49	52.80	53.90
6564	NYSE	BFS	Thu, Sep 12, 2019	54.04	54.04	52.90	53.58
6563	NYSE	BFS	Wed, Sep 11, 2019	51.99	54.14	51.85	53.82
6562	NYSE	BFS	Tue, Sep 10, 2019	51.72	52.10	51.21	51.99
6561	NYSE	BFS	Mon, Sep 9, 2019	51.26	52.09	51.26	51.95
6560	NYSE	BFS	Fri, Sep 6, 2019	51.27	51.75	51.08	51.47
6559	NYSE	BFS	Thu, Sep 5, 2019	51.24	51.81	50.82	51.31
6558	NYSE	BFS	Wed, Sep 4, 2019	50.83	51.47	50.78	51.03
6557	NYSE	BFS	Tue, Sep 3, 2019	49.97	50.87	49.64	50.61
6556	NYSE	BFS	Fri, Aug 30, 2019	50.39	50.75	49.93	50.23
6555	NYSE	BFS	Thu, Aug 29, 2019	50.14	50.73	49.74	50.34
6554	NYSE	BFS	Wed, Aug 28, 2019	49.54	50.29	49.00	49.82
6553	NYSE	BFS	Tue, Aug 27, 2019	50.90	50.97	49.30	49.30
6552	NYSE	BFS	Mon, Aug 26, 2019	50.24	50.61	49.86	50.53
6551	NYSE	BFS	Fri, Aug 23, 2019	51.42	51.91	49.50	49.76
6550	NYSE	BFS	Thu, Aug 22, 2019	51.66	51.91	50.63	51.59
6549	NYSE	BFS	Wed, Aug 21, 2019	52.49	52.59	51.56	51.70
6548	NYSE	BFS	Tue, Aug 20, 2019	52.71	53.14	51.98	52.16
6547	NYSE	BFS	Mon, Aug 19, 2019	51.74	52.91	51.20	52.74
6546	NYSE	BFS	Fri, Aug 16, 2019	50.49	51.89	50.05	51.30
6545	NYSE	BFS	Thu, Aug 15, 2019	49.70	50.93	49.42	50.20
6544	NYSE	BFS	Wed, Aug 14, 2019	52.11	52.56	49.23	49.50
6543	NYSE	BFS	Tue, Aug 13, 2019	52.95	53.44	52.26	52.67
6542	NYSE	BFS	Mon, Aug 12, 2019	54.24	54.24	52.93	52.96
6541	NYSE	BFS	Fri, Aug 9, 2019	53.68	54.53	52.99	54.24
6540	NYSE	BFS	Thu, Aug 8, 2019	52.58	54.56	52.51	53.95
6539	NYSE	BFS	Wed, Aug 7, 2019	51.81	52.90	51.58	52.17
6538	NYSE	BFS	Tue, Aug 6, 2019	51.52	52.70	51.51	52.25
6537	NYSE	BFS	Mon, Aug 5, 2019	52.85	52.85	50.52	51.40
6536	NYSE	BFS	Fri, Aug 2, 2019	53.48	54.10	52.74	53.54
6535	NYSE	BFS	Thu, Aug 1, 2019	54.73	55.70	53.66	53.66
6534	NYSE	BFS	Wed, Jul 31, 2019	55.47	56.06	54.57	54.79
6533	NYSE	BFS	Tue, Jul 30, 2019	54.92	55.92	54.92	55.53
6532	NYSE	BFS	Mon, Jul 29, 2019	54.02	55.46	54.02	55.19
6531	NYSE	BFS	Fri, Jul 26, 2019	54.99	55.52	53.78	54.10
6530	NYSE	BFS	Thu, Jul 25, 2019	54.90	55.25	54.70	54.99
6529	NYSE	BFS	Wed, Jul 24, 2019	53.80	55.09	53.01	55.01
6528	NYSE	BFS	Tue, Jul 23, 2019	52.87	53.95	52.86	53.63
6527	NYSE	BFS	Mon, Jul 22, 2019	53.31	53.31	52.65	52.65
6526	NYSE	BFS	Fri, Jul 19, 2019	54.00	54.54	53.18	53.18
6525	NYSE	BFS	Thu, Jul 18, 2019	54.32	54.67	53.50	54.26
6524	NYSE	BFS	Wed, Jul 17, 2019	54.52	54.96	53.67	54.44
6523	NYSE	BFS	Tue, Jul 16, 2019	54.78	54.97	54.38	54.50
6522	NYSE	BFS	Mon, Jul 15, 2019	55.35	55.98	54.87	54.73
6521	NYSE	BFS	Fri, Jul 12, 2019	55.16	55.76	54.90	55.25
6520	NYSE	BFS	Thu, Jul 11, 2019	55.99	56.00	54.34	54.97
6519	NYSE	BFS	Wed, Jul 10, 2019	56.29	56.53	55.72	56.06
6518	NYSE	BFS	Tue, Jul 9, 2019	56.11	56.21	55.55	56.00
6517	NYSE	BFS	Mon, Jul 8, 2019	56.79	57.05	56.28	56.32
6516	NYSE	BFS	Fri, Jul 5, 2019	56.51	57.19	55.78	56.86
6515	NYSE	BFS	Wed, Jul 3, 2019	56.08	57.15	56.08	56.84
6514	NYSE	BFS	Tue, Jul 2, 2019	55.39	56.52	55.39	56.09
6513	NYSE	BFS	Mon, Jul 1, 2019	56.49	56.49	54.62	55.29
6512	NYSE	BFS	Fri, Jun 28, 2019	54.46	56.51	54.46	56.13
6511	NYSE	BFS	Thu, Jun 27, 2019	52.62	54.37	52.62	54.37
6510	NYSE	BFS	Wed, Jun 26, 2019	53.82	53.93	52.49	52.55
6509	NYSE	BFS	Tue, Jun 25, 2019	54.10	54.92	53.73	53.81
6508	NYSE	BFS	Mon, Jun 24, 2019	55.21	55.50	53.87	53.91
6507	NYSE	BFS	Fri, Jun 21, 2019	56.45	56.45	55.26	55.26
6506	NYSE	BFS	Thu, Jun 20, 2019	57.50	57.58	56.78	56.95
6505	NYSE	BFS	Wed, Jun 19, 2019	57.46	57.57	56.66	57.49
6504	NYSE	BFS	Tue, Jun 18, 2019	57.41	57.81	57.04	57.42
6503	NYSE	BFS	Mon, Jun 17, 2019	56.99	57.47	56.77	57.09
6502	NYSE	BFS	Fri, Jun 14, 2019	57.98	58.49	56.99	57.00
6501	NYSE	BFS	Thu, Jun 13, 2019	57.25	58.06	57.25	58.06
6500	NYSE	BFS	Wed, Jun 12, 2019	56.43	57.26	56.09	57.18
6499	NYSE	BFS	Tue, Jun 11, 2019	56.07	56.48	55.20	56.17
6498	NYSE	BFS	Mon, Jun 10, 2019	55.89	56.82	55.07	55.90
6497	NYSE	BFS	Fri, Jun 7, 2019	55.78	56.14	54.99	55.97
6496	NYSE	BFS	Thu, Jun 6, 2019	55.12	55.56	54.40	55.48
6495	NYSE	BFS	Wed, Jun 5, 2019	54.20	55.20	53.80	55.16
6494	NYSE	BFS	Tue, Jun 4, 2019	54.17	54.45	53.12	53.90
6493	NYSE	BFS	Mon, Jun 3, 2019	53.68	54.47	52.76	53.69
6492	NYSE	BFS	Fri, May 31, 2019	53.29	54.05	53.27	53.69
6491	NYSE	BFS	Thu, May 30, 2019	53.36	53.96	53.21	53.78
6490	NYSE	BFS	Wed, May 29, 2019	54.21	54.90	52.72	53.30
6489	NYSE	BFS	Tue, May 28, 2019	55.19	55.93	54.20	54.20
6488	NYSE	BFS	Fri, May 24, 2019	55.05	55.78	54.69	55.06
6487	NYSE	BFS	Thu, May 23, 2019	54.30	55.06	53.81	54.89
6486	NYSE	BFS	Wed, May 22, 2019	55.25	55.36	54.32	54.60
6485	NYSE	BFS	Tue, May 21, 2019	54.59	55.53	54.39	55.16
6484	NYSE	BFS	Mon, May 20, 2019	54.12	54.80	53.98	54.39
6483	NYSE	BFS	Fri, May 17, 2019	54.14	54.51	53.53	54.35
6482	NYSE	BFS	Thu, May 16, 2019	55.12	55.66	54.10	54.54
6481	NYSE	BFS	Wed, May 15, 2019	54.57	55.57	54.31	55.09
6480	NYSE	BFS	Tue, May 14, 2019	54.27	55.38	53.95	54.94
6479	NYSE	BFS	Mon, May 13, 2019	53.46	54.25	53.28	54.00
6478	NYSE	BFS	Fri, May 10, 2019	54.24	54.56	53.87	54.16
6477	NYSE	BFS	Thu, May 9, 2019	54.24	54.56	53.60	54.12
6476	NYSE	BFS	Wed, May 8, 2019	55.27	56.00	53.96	54.19
6475	NYSE	BFS	Tue, May 7, 2019	55.94	56.27	54.51	54.99
6474	NYSE	BFS	Mon, May 6, 2019	55.04	56.85	55.04	56.24
6473	NYSE	BFS	Fri, May 3, 2019	53.07	56.26	53.07	55.71
6472	NYSE	BFS	Thu, May 2, 2019	53.63	54.33	53.18	53.45
6471	NYSE	BFS	Wed, May 1, 2019	53.66	54.68	53.05	53.72
6470	NYSE	BFS	Tue, Apr 30, 2019	53.72	53.84	52.10	53.35
6469	NYSE	BFS	Mon, Apr 29, 2019	53.94	54.46	53.58	53.75
6468	NYSE	BFS	Fri, Apr 26, 2019	53.63	53.88	53.25	53.88
6467	NYSE	BFS	Thu, Apr 25, 2019	53.53	53.69	52.84	53.56
6466	NYSE	BFS	Wed, Apr 24, 2019	52.90	53.80	52.75	53.61
6465	NYSE	BFS	Tue, Apr 23, 2019	52.24	53.02	52.24	52.97
6464	NYSE	BFS	Mon, Apr 22, 2019	52.70	52.84	51.60	52.27
6463	NYSE	BFS	Thu, Apr 18, 2019	52.50	53.67	52.50	52.86
6462	NYSE	BFS	Wed, Apr 17, 2019	52.78	53.23	51.76	52.72
6461	NYSE	BFS	Tue, Apr 16, 2019	53.08	53.23	52.26	52.79
6460	NYSE	BFS	Mon, Apr 15, 2019	53.42	53.42	52.80	53.00
6459	NYSE	BFS	Fri, Apr 12, 2019	53.88	54.23	53.09	53.25
6458	NYSE	BFS	Thu, Apr 11, 2019	54.14	54.14	53.47	53.73
6457	NYSE	BFS	Wed, Apr 10, 2019	53.14	54.68	53.00	54.07
6456	NYSE	BFS	Tue, Apr 9, 2019	53.31	53.56	52.13	52.98
6455	NYSE	BFS	Mon, Apr 8, 2019	53.69	53.94	53.19	53.31
6454	NYSE	BFS	Fri, Apr 5, 2019	53.17	54.46	53.17	54.04
6453	NYSE	BFS	Thu, Apr 4, 2019	52.90	53.47	52.63	53.35
6452	NYSE	BFS	Wed, Apr 3, 2019	53.06	53.66	52.67	52.89
6451	NYSE	BFS	Tue, Apr 2, 2019	52.16	53.54	51.05	52.95
6450	NYSE	BFS	Mon, Apr 1, 2019	51.58	52.13	51.02	52.09
6449	NYSE	BFS	Fri, Mar 29, 2019	51.97	52.20	51.18	51.37
6448	NYSE	BFS	Thu, Mar 28, 2019	50.50	52.25	50.10	51.80
6447	NYSE	BFS	Wed, Mar 27, 2019	49.90	50.75	48.83	50.30
6446	NYSE	BFS	Tue, Mar 26, 2019	49.81	49.88	49.25	49.74
6445	NYSE	BFS	Mon, Mar 25, 2019	50.47	50.47	49.10	49.37
6444	NYSE	BFS	Fri, Mar 22, 2019	51.17	51.69	49.94	50.22
6443	NYSE	BFS	Thu, Mar 21, 2019	50.09	52.23	50.09	51.34
6442	NYSE	BFS	Wed, Mar 20, 2019	50.44	50.69	49.42	50.14
6441	NYSE	BFS	Tue, Mar 19, 2019	50.67	50.87	50.02	50.34
6440	NYSE	BFS	Mon, Mar 18, 2019	49.80	50.85	49.80	50.64
6439	NYSE	BFS	Fri, Mar 15, 2019	49.46	50.65	48.39	49.74
6438	NYSE	BFS	Thu, Mar 14, 2019	50.23	50.74	48.89	49.36
6437	NYSE	BFS	Wed, Mar 13, 2019	50.70	51.09	49.71	50.23
6436	NYSE	BFS	Tue, Mar 12, 2019	51.73	52.63	49.55	50.35
6435	NYSE	BFS	Mon, Mar 11, 2019	53.01	53.48	49.55	51.62
6434	NYSE	BFS	Fri, Mar 8, 2019	53.84	53.97	52.67	53.01
6433	NYSE	BFS	Thu, Mar 7, 2019	54.57	54.93	53.61	53.67
6432	NYSE	BFS	Wed, Mar 6, 2019	56.08	56.16	54.26	54.58
6431	NYSE	BFS	Tue, Mar 5, 2019	56.77	56.98	55.63	56.02
6430	NYSE	BFS	Mon, Mar 4, 2019	57.20	57.20	56.10	57.11
6429	NYSE	BFS	Fri, Mar 1, 2019	56.58	57.34	55.68	57.11
6428	NYSE	BFS	Thu, Feb 28, 2019	56.05	57.57	56.05	56.67
6427	NYSE	BFS	Wed, Feb 27, 2019	57.11	57.26	55.87	56.35
6426	NYSE	BFS	Tue, Feb 26, 2019	57.10	57.68	56.46	56.97
6425	NYSE	BFS	Mon, Feb 25, 2019	58.37	58.37	56.61	56.66
6424	NYSE	BFS	Fri, Feb 22, 2019	57.84	58.33	56.84	58.11
6423	NYSE	BFS	Thu, Feb 21, 2019	57.38	57.86	57.27	57.62
6422	NYSE	BFS	Wed, Feb 20, 2019	57.20	58.18	57.20	57.58
6421	NYSE	BFS	Tue, Feb 19, 2019	57.32	57.83	56.91	57.25
6420	NYSE	BFS	Fri, Feb 15, 2019	57.18	58.19	57.18	57.32
6419	NYSE	BFS	Thu, Feb 14, 2019	56.91	57.84	56.85	56.85
6418	NYSE	BFS	Wed, Feb 13, 2019	56.68	57.52	56.68	57.12
6417	NYSE	BFS	Tue, Feb 12, 2019	57.56	57.70	56.56	57.03
6416	NYSE	BFS	Mon, Feb 11, 2019	57.42	57.63	56.50	57.46
6415	NYSE	BFS	Fri, Feb 8, 2019	56.92	58.09	56.64	57.26
6414	NYSE	BFS	Thu, Feb 7, 2019	54.85	57.20	54.85	57.10
6413	NYSE	BFS	Wed, Feb 6, 2019	55.59	55.59	54.39	55.08
6412	NYSE	BFS	Tue, Feb 5, 2019	55.16	55.69	54.51	55.68
6411	NYSE	BFS	Mon, Feb 4, 2019	52.32	54.99	52.32	54.99
6410	NYSE	BFS	Fri, Feb 1, 2019	53.04	53.69	51.95	52.68
6409	NYSE	BFS	Thu, Jan 31, 2019	53.37	53.45	52.28	52.96
6408	NYSE	BFS	Wed, Jan 30, 2019	53.35	53.78	52.94	53.52
6407	NYSE	BFS	Tue, Jan 29, 2019	52.84	53.36	52.27	53.33
6406	NYSE	BFS	Mon, Jan 28, 2019	52.45	53.52	52.45	52.74
6405	NYSE	BFS	Fri, Jan 25, 2019	52.02	52.87	51.66	52.80
6404	NYSE	BFS	Thu, Jan 24, 2019	51.83	51.95	50.84	51.78
6403	NYSE	BFS	Wed, Jan 23, 2019	51.14	51.83	51.07	51.83
6402	NYSE	BFS	Tue, Jan 22, 2019	51.41	51.41	50.56	51.00
6401	NYSE	BFS	Fri, Jan 18, 2019	52.68	52.68	51.23	51.38
6400	NYSE	BFS	Thu, Jan 17, 2019	50.57	52.97	50.36	52.61
6399	NYSE	BFS	Wed, Jan 16, 2019	49.90	51.20	49.90	50.80
6398	NYSE	BFS	Tue, Jan 15, 2019	50.65	50.98	49.61	49.89
6397	NYSE	BFS	Mon, Jan 14, 2019	51.11	51.23	50.27	50.53
6396	NYSE	BFS	Fri, Jan 11, 2019	50.79	51.66	50.48	51.11
6395	NYSE	BFS	Thu, Jan 10, 2019	50.87	51.93	50.27	51.05
6394	NYSE	BFS	Wed, Jan 9, 2019	50.76	51.42	50.38	51.18
6393	NYSE	BFS	Tue, Jan 8, 2019	49.56	50.90	49.40	50.81
6392	NYSE	BFS	Mon, Jan 7, 2019	48.09	49.31	47.24	49.19
6391	NYSE	BFS	Fri, Jan 4, 2019	46.87	48.23	45.94	48.18
6390	NYSE	BFS	Thu, Jan 3, 2019	45.95	47.56	45.95	46.57
6389	NYSE	BFS	Wed, Jan 2, 2019	46.66	47.19	45.67	45.89
6388	NYSE	BFS	Mon, Dec 31, 2018	47.50	47.53	46.31	47.22
6387	NYSE	BFS	Fri, Dec 28, 2018	47.63	48.04	47.00	47.34
6386	NYSE	BFS	Thu, Dec 27, 2018	47.67	47.75	46.02	47.50
6385	NYSE	BFS	Wed, Dec 26, 2018	46.05	48.46	45.57	48.22
6384	NYSE	BFS	Mon, Dec 24, 2018	47.57	48.69	45.49	45.71
6383	NYSE	BFS	Fri, Dec 21, 2018	48.57	49.60	47.56	47.74
6382	NYSE	BFS	Thu, Dec 20, 2018	49.10	49.51	48.38	48.52
6381	NYSE	BFS	Wed, Dec 19, 2018	51.27	51.27	48.98	49.21
6380	NYSE	BFS	Tue, Dec 18, 2018	50.32	51.51	49.25	51.31
6379	NYSE	BFS	Mon, Dec 17, 2018	53.12	53.12	49.90	50.01
6378	NYSE	BFS	Fri, Dec 14, 2018	52.50	53.37	52.50	53.09
6377	NYSE	BFS	Thu, Dec 13, 2018	52.64	53.28	52.47	52.83
6376	NYSE	BFS	Wed, Dec 12, 2018	53.13	53.42	52.50	52.62
6375	NYSE	BFS	Tue, Dec 11, 2018	52.82	53.15	52.56	52.66
6374	NYSE	BFS	Mon, Dec 10, 2018	52.70	52.72	51.68	52.44
6373	NYSE	BFS	Fri, Dec 7, 2018	53.00	53.46	51.87	52.97
6372	NYSE	BFS	Thu, Dec 6, 2018	52.16	53.22	51.42	53.03
6371	NYSE	BFS	Tue, Dec 4, 2018	53.49	53.93	52.35	52.43
6370	NYSE	BFS	Mon, Dec 3, 2018	53.23	53.73	52.75	53.67
6369	NYSE	BFS	Fri, Nov 30, 2018	51.71	52.97	51.71	52.65
6368	NYSE	BFS	Thu, Nov 29, 2018	50.98	52.67	50.98	51.79
6367	NYSE	BFS	Wed, Nov 28, 2018	51.07	51.88	50.74	51.45
6366	NYSE	BFS	Tue, Nov 27, 2018	51.05	52.32	50.65	50.88
6365	NYSE	BFS	Mon, Nov 26, 2018	51.71	51.71	50.72	51.26
6364	NYSE	BFS	Fri, Nov 23, 2018	51.05	51.89	50.69	51.66
6363	NYSE	BFS	Wed, Nov 21, 2018	51.87	52.71	51.44	51.44
6362	NYSE	BFS	Tue, Nov 20, 2018	53.52	53.99	51.57	51.68
6361	NYSE	BFS	Mon, Nov 19, 2018	52.84	54.19	52.84	54.04
6360	NYSE	BFS	Fri, Nov 16, 2018	51.47	54.28	50.91	53.01
6359	NYSE	BFS	Thu, Nov 15, 2018	50.68	52.50	50.34	51.70
6358	NYSE	BFS	Wed, Nov 14, 2018	50.23	52.26	49.63	50.92
6357	NYSE	BFS	Tue, Nov 13, 2018	49.81	50.28	49.67	50.00
6356	NYSE	BFS	Mon, Nov 12, 2018	50.37	50.93	49.65	49.92
6355	NYSE	BFS	Fri, Nov 9, 2018	50.73	50.73	49.63	50.37
6354	NYSE	BFS	Thu, Nov 8, 2018	50.11	50.84	49.17	50.84
6353	NYSE	BFS	Wed, Nov 7, 2018	51.06	51.06	50.11	50.39
6352	NYSE	BFS	Tue, Nov 6, 2018	49.51	51.02	48.78	50.80
6351	NYSE	BFS	Mon, Nov 5, 2018	49.18	49.89	48.79	49.42
6350	NYSE	BFS	Fri, Nov 2, 2018	48.43	49.83	47.28	49.22
6349	NYSE	BFS	Thu, Nov 1, 2018	48.01	49.58	48.01	49.01
6348	NYSE	BFS	Wed, Oct 31, 2018	52.97	53.99	47.75	47.76
6347	NYSE	BFS	Tue, Oct 30, 2018	52.81	53.74	51.54	53.24
6346	NYSE	BFS	Mon, Oct 29, 2018	52.09	53.13	51.69	52.75
6345	NYSE	BFS	Fri, Oct 26, 2018	52.30	53.52	50.99	51.50
6344	NYSE	BFS	Thu, Oct 25, 2018	51.50	52.94	51.07	52.82
6343	NYSE	BFS	Wed, Oct 24, 2018	51.65	52.27	51.25	51.31
6342	NYSE	BFS	Tue, Oct 23, 2018	51.07	52.37	50.72	51.74
6341	NYSE	BFS	Mon, Oct 22, 2018	51.91	52.48	51.36	51.56
6340	NYSE	BFS	Fri, Oct 19, 2018	51.23	51.80	51.00	51.70
6339	NYSE	BFS	Thu, Oct 18, 2018	51.62	52.30	51.09	51.27
6338	NYSE	BFS	Wed, Oct 17, 2018	52.66	53.30	51.28	51.87
6337	NYSE	BFS	Tue, Oct 16, 2018	50.95	53.14	50.49	52.74
6336	NYSE	BFS	Mon, Oct 15, 2018	51.11	51.81	50.83	50.75
6335	NYSE	BFS	Fri, Oct 12, 2018	52.14	52.96	51.13	51.22
6334	NYSE	BFS	Thu, Oct 11, 2018	52.17	52.77	51.26	51.49
6333	NYSE	BFS	Wed, Oct 10, 2018	52.07	53.23	51.63	52.36
6332	NYSE	BFS	Tue, Oct 9, 2018	52.52	53.82	52.19	52.47
6331	NYSE	BFS	Mon, Oct 8, 2018	51.14	52.97	50.97	52.63
6330	NYSE	BFS	Fri, Oct 5, 2018	51.40	51.97	50.65	51.12
6329	NYSE	BFS	Thu, Oct 4, 2018	52.09	52.89	51.20	51.43
6328	NYSE	BFS	Wed, Oct 3, 2018	53.71	54.00	51.84	52.35
6327	NYSE	BFS	Tue, Oct 2, 2018	54.31	54.81	53.36	53.67
6326	NYSE	BFS	Mon, Oct 1, 2018	56.09	56.47	54.38	54.39
6325	NYSE	BFS	Fri, Sep 28, 2018	53.52	56.27	53.52	56.00
6324	NYSE	BFS	Thu, Sep 27, 2018	53.55	54.09	53.27	53.58
6323	NYSE	BFS	Wed, Sep 26, 2018	53.73	54.06	53.07	53.28
6322	NYSE	BFS	Tue, Sep 25, 2018	54.20	55.08	53.60	53.75
6321	NYSE	BFS	Mon, Sep 24, 2018	53.65	54.49	53.07	54.07
6320	NYSE	BFS	Fri, Sep 21, 2018	54.16	55.59	53.53	53.78
6319	NYSE	BFS	Thu, Sep 20, 2018	53.91	54.39	53.56	54.22
6318	NYSE	BFS	Wed, Sep 19, 2018	55.06	55.09	53.62	53.76
6317	NYSE	BFS	Tue, Sep 18, 2018	55.99	56.44	54.74	55.04
6316	NYSE	BFS	Mon, Sep 17, 2018	56.67	56.70	55.53	56.01
6315	NYSE	BFS	Fri, Sep 14, 2018	56.59	57.09	55.55	56.44
6314	NYSE	BFS	Thu, Sep 13, 2018	56.25	57.19	55.30	56.62
6313	NYSE	BFS	Wed, Sep 12, 2018	56.38	57.12	55.78	56.02
6312	NYSE	BFS	Tue, Sep 11, 2018	56.82	56.90	56.15	56.34
6311	NYSE	BFS	Mon, Sep 10, 2018	60.05	60.05	56.45	56.98
6310	NYSE	BFS	Fri, Sep 7, 2018	59.73	59.84	58.80	59.81
6309	NYSE	BFS	Thu, Sep 6, 2018	59.50	60.38	59.09	59.84
6308	NYSE	BFS	Wed, Sep 5, 2018	59.40	60.11	58.80	59.65
6307	NYSE	BFS	Tue, Sep 4, 2018	60.01	60.65	59.02	59.37
6306	NYSE	BFS	Fri, Aug 31, 2018	59.37	60.03	58.81	60.00
6305	NYSE	BFS	Thu, Aug 30, 2018	59.44	60.39	59.24	59.44
6304	NYSE	BFS	Wed, Aug 29, 2018	59.64	60.08	59.41	59.45
6303	NYSE	BFS	Tue, Aug 28, 2018	58.88	59.82	58.70	59.67
6302	NYSE	BFS	Mon, Aug 27, 2018	59.07	59.81	58.20	58.87
6301	NYSE	BFS	Fri, Aug 24, 2018	58.72	59.97	58.72	59.04
6300	NYSE	BFS	Thu, Aug 23, 2018	58.35	58.79	58.15	58.55
6299	NYSE	BFS	Wed, Aug 22, 2018	58.81	59.16	57.72	58.55
6298	NYSE	BFS	Tue, Aug 21, 2018	59.34	59.34	57.91	58.75
6297	NYSE	BFS	Mon, Aug 20, 2018	59.89	59.97	59.05	59.21
6296	NYSE	BFS	Fri, Aug 17, 2018	58.84	59.97	58.84	59.64
6295	NYSE	BFS	Thu, Aug 16, 2018	58.59	59.32	58.22	59.08
6294	NYSE	BFS	Wed, Aug 15, 2018	56.59	58.93	55.96	58.56
6293	NYSE	BFS	Tue, Aug 14, 2018	55.43	57.51	55.43	56.80
6292	NYSE	BFS	Mon, Aug 13, 2018	55.59	56.06	54.97	55.38
6291	NYSE	BFS	Fri, Aug 10, 2018	54.95	55.88	54.88	55.56
6290	NYSE	BFS	Thu, Aug 9, 2018	55.37	55.46	54.88	55.19
6289	NYSE	BFS	Wed, Aug 8, 2018	54.59	55.07	53.79	54.87
6288	NYSE	BFS	Tue, Aug 7, 2018	55.09	55.09	53.96	54.58
6287	NYSE	BFS	Mon, Aug 6, 2018	53.76	55.25	53.29	54.88
6286	NYSE	BFS	Fri, Aug 3, 2018	53.54	53.76	53.26	53.66
6285	NYSE	BFS	Thu, Aug 2, 2018	53.95	54.20	52.74	53.27
6284	NYSE	BFS	Wed, Aug 1, 2018	53.26	54.10	52.64	53.95
6283	NYSE	BFS	Tue, Jul 31, 2018	52.86	53.95	52.62	53.28
6282	NYSE	BFS	Mon, Jul 30, 2018	52.23	53.26	52.16	52.93
6281	NYSE	BFS	Fri, Jul 27, 2018	54.02	54.02	52.14	52.28
6280	NYSE	BFS	Thu, Jul 26, 2018	53.19	54.08	53.15	53.82
6279	NYSE	BFS	Wed, Jul 25, 2018	53.05	53.43	52.72	53.21
6278	NYSE	BFS	Tue, Jul 24, 2018	53.49	53.68	52.89	52.98
6277	NYSE	BFS	Mon, Jul 23, 2018	53.42	53.55	52.76	53.30
6276	NYSE	BFS	Fri, Jul 20, 2018	53.63	54.08	52.95	53.58
6275	NYSE	BFS	Thu, Jul 19, 2018	52.38	54.03	52.29	53.72
6274	NYSE	BFS	Wed, Jul 18, 2018	52.62	53.07	51.82	52.48
6273	NYSE	BFS	Tue, Jul 17, 2018	53.41	54.06	52.45	52.60
6272	NYSE	BFS	Mon, Jul 16, 2018	54.38	54.38	53.25	53.50
6271	NYSE	BFS	Fri, Jul 13, 2018	54.51	55.59	54.47	54.89
6270	NYSE	BFS	Thu, Jul 12, 2018	54.41	55.03	53.58	54.50
6269	NYSE	BFS	Wed, Jul 11, 2018	54.83	55.78	54.23	54.72
6268	NYSE	BFS	Tue, Jul 10, 2018	55.03	56.01	54.11	54.94
6267	NYSE	BFS	Mon, Jul 9, 2018	56.28	56.46	54.69	55.05
6266	NYSE	BFS	Fri, Jul 6, 2018	55.84	57.01	55.59	56.12
6265	NYSE	BFS	Thu, Jul 5, 2018	54.38	56.05	54.20	55.92
6264	NYSE	BFS	Tue, Jul 3, 2018	54.03	54.67	53.62	54.13
6263	NYSE	BFS	Mon, Jul 2, 2018	53.44	53.77	52.28	53.76
6262	NYSE	BFS	Fri, Jun 29, 2018	53.95	54.07	53.43	53.58
6261	NYSE	BFS	Thu, Jun 28, 2018	53.71	54.12	53.01	53.74
6260	NYSE	BFS	Wed, Jun 27, 2018	53.14	54.01	52.74	53.64
6259	NYSE	BFS	Tue, Jun 26, 2018	53.18	53.75	52.91	53.09
6258	NYSE	BFS	Mon, Jun 25, 2018	53.02	53.86	52.42	53.02
6257	NYSE	BFS	Fri, Jun 22, 2018	51.94	53.31	51.94	53.30
6256	NYSE	BFS	Thu, Jun 21, 2018	52.11	52.23	51.25	51.72
6255	NYSE	BFS	Wed, Jun 20, 2018	50.72	52.19	50.62	52.19
6254	NYSE	BFS	Tue, Jun 19, 2018	50.65	51.43	50.28	50.49
6253	NYSE	BFS	Mon, Jun 18, 2018	50.24	51.42	50.24	50.94
6252	NYSE	BFS	Fri, Jun 15, 2018	50.22	51.14	49.49	50.36
6251	NYSE	BFS	Thu, Jun 14, 2018	49.60	50.31	49.24	50.18
6250	NYSE	BFS	Wed, Jun 13, 2018	50.56	51.24	49.41	49.60
6249	NYSE	BFS	Tue, Jun 12, 2018	51.02	51.50	50.66	50.94
6248	NYSE	BFS	Mon, Jun 11, 2018	50.80	51.52	50.34	51.10
6247	NYSE	BFS	Fri, Jun 8, 2018	50.68	51.56	50.36	50.70
6246	NYSE	BFS	Thu, Jun 7, 2018	51.13	51.63	50.52	50.67
6245	NYSE	BFS	Wed, Jun 6, 2018	51.01	52.00	50.91	51.02
6244	NYSE	BFS	Tue, Jun 5, 2018	50.75	51.76	50.10	51.32
6243	NYSE	BFS	Mon, Jun 4, 2018	49.87	50.95	49.51	50.59
6242	NYSE	BFS	Fri, Jun 1, 2018	49.73	49.97	49.19	49.78
6241	NYSE	BFS	Thu, May 31, 2018	49.41	50.10	49.00	49.56
6240	NYSE	BFS	Wed, May 30, 2018	49.57	50.32	48.65	49.51
6239	NYSE	BFS	Tue, May 29, 2018	48.32	49.78	48.18	49.46
6238	NYSE	BFS	Fri, May 25, 2018	48.68	49.06	48.22	48.55
6237	NYSE	BFS	Thu, May 24, 2018	48.35	48.93	48.07	48.69
6236	NYSE	BFS	Wed, May 23, 2018	47.83	48.72	47.83	48.40
6235	NYSE	BFS	Tue, May 22, 2018	49.36	49.49	47.79	47.83
6234	NYSE	BFS	Mon, May 21, 2018	47.63	49.39	47.63	49.31
6233	NYSE	BFS	Fri, May 18, 2018	48.15	48.41	47.59	47.64
6232	NYSE	BFS	Thu, May 17, 2018	47.99	48.58	47.62	47.79
6231	NYSE	BFS	Wed, May 16, 2018	47.76	48.54	47.44	48.16
6230	NYSE	BFS	Tue, May 15, 2018	47.68	47.77	46.71	47.50
6229	NYSE	BFS	Mon, May 14, 2018	49.27	49.48	47.74	47.86
6228	NYSE	BFS	Fri, May 11, 2018	49.79	50.23	48.99	49.46
6227	NYSE	BFS	Thu, May 10, 2018	49.88	50.59	49.61	49.81
6226	NYSE	BFS	Wed, May 9, 2018	49.34	50.20	49.02	49.67
6225	NYSE	BFS	Tue, May 8, 2018	49.62	49.65	48.78	49.17
6224	NYSE	BFS	Mon, May 7, 2018	49.50	50.23	49.15	49.54
6223	NYSE	BFS	Fri, May 4, 2018	48.86	49.68	47.60	49.30
6222	NYSE	BFS	Thu, May 3, 2018	49.34	49.36	48.22	48.90
6221	NYSE	BFS	Wed, May 2, 2018	49.45	49.85	48.41	49.53
6220	NYSE	BFS	Tue, May 1, 2018	47.86	49.85	47.77	49.40
6219	NYSE	BFS	Mon, Apr 30, 2018	50.82	51.03	47.00	47.85
6218	NYSE	BFS	Fri, Apr 27, 2018	50.01	51.22	49.20	50.65
6217	NYSE	BFS	Thu, Apr 26, 2018	48.85	50.08	48.68	50.05
6216	NYSE	BFS	Wed, Apr 25, 2018	48.49	49.08	48.24	48.76
6215	NYSE	BFS	Tue, Apr 24, 2018	48.71	49.22	48.33	48.64
6214	NYSE	BFS	Mon, Apr 23, 2018	49.33	49.33	48.14	48.52
6213	NYSE	BFS	Fri, Apr 20, 2018	49.44	49.66	48.74	49.24
6212	NYSE	BFS	Thu, Apr 19, 2018	50.21	50.21	49.03	49.52
6211	NYSE	BFS	Wed, Apr 18, 2018	50.37	50.96	50.01	50.40
6210	NYSE	BFS	Tue, Apr 17, 2018	50.00	50.74	49.62	50.25
6209	NYSE	BFS	Mon, Apr 16, 2018	49.43	50.14	48.09	49.85
6208	NYSE	BFS	Fri, Apr 13, 2018	49.62	49.62	48.53	49.20
6207	NYSE	BFS	Thu, Apr 12, 2018	50.04	50.34	48.88	49.50
6206	NYSE	BFS	Wed, Apr 11, 2018	49.13	50.21	49.13	50.02
6205	NYSE	BFS	Tue, Apr 10, 2018	49.50	49.59	48.87	49.38
6204	NYSE	BFS	Mon, Apr 9, 2018	49.95	49.97	49.06	49.21
6203	NYSE	BFS	Fri, Apr 6, 2018	50.20	50.80	49.52	49.65
6202	NYSE	BFS	Thu, Apr 5, 2018	51.45	51.45	50.00	50.33
6201	NYSE	BFS	Wed, Apr 4, 2018	50.30	51.48	49.49	51.30
6200	NYSE	BFS	Tue, Apr 3, 2018	49.90	51.01	49.62	50.77
6199	NYSE	BFS	Mon, Apr 2, 2018	50.91	50.93	49.10	49.75
6198	NYSE	BFS	Thu, Mar 29, 2018	51.17	51.63	50.65	50.97
6197	NYSE	BFS	Wed, Mar 28, 2018	49.93	51.08	49.69	50.96
6196	NYSE	BFS	Tue, Mar 27, 2018	49.96	51.53	49.69	50.01
6195	NYSE	BFS	Mon, Mar 26, 2018	50.30	50.30	49.00	49.73
6194	NYSE	BFS	Fri, Mar 23, 2018	50.30	51.20	49.52	49.71
6193	NYSE	BFS	Thu, Mar 22, 2018	50.10	51.03	50.10	50.27
6192	NYSE	BFS	Wed, Mar 21, 2018	50.56	50.62	49.38	50.38
6191	NYSE	BFS	Tue, Mar 20, 2018	50.82	51.18	49.86	50.43
6190	NYSE	BFS	Mon, Mar 19, 2018	51.29	51.29	50.27	50.93
6189	NYSE	BFS	Fri, Mar 16, 2018	50.48	51.69	50.08	51.57
6188	NYSE	BFS	Thu, Mar 15, 2018	50.15	50.67	49.73	50.34
6187	NYSE	BFS	Wed, Mar 14, 2018	50.64	50.79	50.16	50.56
6186	NYSE	BFS	Tue, Mar 13, 2018	51.61	52.57	50.21	50.36
6185	NYSE	BFS	Mon, Mar 12, 2018	50.93	51.88	50.71	51.35
6184	NYSE	BFS	Fri, Mar 9, 2018	51.28	51.28	50.19	50.77
6183	NYSE	BFS	Thu, Mar 8, 2018	49.72	51.79	49.72	51.05
6182	NYSE	BFS	Wed, Mar 7, 2018	49.88	50.84	49.39	50.80
6181	NYSE	BFS	Tue, Mar 6, 2018	50.19	50.66	49.15	50.38
6180	NYSE	BFS	Mon, Mar 5, 2018	49.41	50.86	49.14	50.10
6179	NYSE	BFS	Fri, Mar 2, 2018	49.06	50.40	48.54	49.60
6178	NYSE	BFS	Thu, Mar 1, 2018	48.85	49.77	48.11	49.47
6177	NYSE	BFS	Wed, Feb 28, 2018	49.46	50.94	48.82	48.93
6176	NYSE	BFS	Tue, Feb 27, 2018	51.34	51.64	49.12	49.21
6175	NYSE	BFS	Mon, Feb 26, 2018	50.34	51.39	49.51	51.39
6174	NYSE	BFS	Fri, Feb 23, 2018	50.17	51.84	49.30	50.31
6173	NYSE	BFS	Thu, Feb 22, 2018	50.15	51.01	49.09	49.83
6172	NYSE	BFS	Wed, Feb 21, 2018	49.55	51.15	49.06	49.98
6171	NYSE	BFS	Tue, Feb 20, 2018	51.29	51.29	49.19	49.46
6170	NYSE	BFS	Fri, Feb 16, 2018	50.26	51.87	50.26	51.45
6169	NYSE	BFS	Thu, Feb 15, 2018	49.91	50.63	49.49	50.39
6168	NYSE	BFS	Wed, Feb 14, 2018	50.53	51.44	49.32	49.56
6167	NYSE	BFS	Tue, Feb 13, 2018	49.87	51.36	49.87	51.06
6166	NYSE	BFS	Mon, Feb 12, 2018	51.49	51.51	48.17	50.14
6165	NYSE	BFS	Fri, Feb 9, 2018	50.98	52.12	50.30	51.55
6164	NYSE	BFS	Thu, Feb 8, 2018	52.22	52.70	50.33	50.55
6163	NYSE	BFS	Wed, Feb 7, 2018	51.80	53.24	51.53	52.25
6162	NYSE	BFS	Tue, Feb 6, 2018	51.08	52.80	50.38	51.83
6161	NYSE	BFS	Mon, Feb 5, 2018	53.32	54.70	51.30	51.84
6160	NYSE	BFS	Fri, Feb 2, 2018	54.06	54.45	53.20	54.01
6159	NYSE	BFS	Thu, Feb 1, 2018	54.55	55.26	53.98	54.50
6158	NYSE	BFS	Wed, Jan 31, 2018	55.50	55.50	53.19	54.73
6157	NYSE	BFS	Tue, Jan 30, 2018	55.78	55.91	53.60	54.99
6156	NYSE	BFS	Mon, Jan 29, 2018	57.06	58.10	55.66	56.19
6155	NYSE	BFS	Fri, Jan 26, 2018	58.28	58.62	56.77	57.25
6154	NYSE	BFS	Thu, Jan 25, 2018	56.65	58.40	55.90	58.14
6153	NYSE	BFS	Wed, Jan 24, 2018	57.40	57.53	56.36	56.47
6152	NYSE	BFS	Tue, Jan 23, 2018	56.54	57.51	55.80	57.48
6151	NYSE	BFS	Mon, Jan 22, 2018	56.68	57.13	56.31	56.62
6150	NYSE	BFS	Fri, Jan 19, 2018	55.19	56.83	55.19	56.76
6149	NYSE	BFS	Thu, Jan 18, 2018	57.35	57.96	55.18	55.31
6148	NYSE	BFS	Wed, Jan 17, 2018	57.91	58.77	56.93	57.34
6147	NYSE	BFS	Tue, Jan 16, 2018	58.47	59.56	57.67	57.68
6146	NYSE	BFS	Fri, Jan 12, 2018	58.79	59.16	58.12	58.64
6145	NYSE	BFS	Thu, Jan 11, 2018	57.91	59.04	57.39	58.68
6144	NYSE	BFS	Wed, Jan 10, 2018	57.51	57.91	56.17	57.71
6143	NYSE	BFS	Tue, Jan 9, 2018	58.71	58.71	57.48	57.65
6142	NYSE	BFS	Mon, Jan 8, 2018	58.72	59.11	58.23	58.57
6141	NYSE	BFS	Fri, Jan 5, 2018	59.15	59.15	58.22	58.84
6140	NYSE	BFS	Thu, Jan 4, 2018	59.90	60.01	58.83	58.95
6139	NYSE	BFS	Wed, Jan 3, 2018	61.68	61.75	59.49	59.60
6138	NYSE	BFS	Tue, Jan 2, 2018	61.80	63.45	61.50	61.86
6137	NYSE	BFS	Fri, Dec 29, 2017	62.04	62.22	61.39	61.75
6136	NYSE	BFS	Thu, Dec 28, 2017	61.00	62.15	61.00	62.01
6135	NYSE	BFS	Wed, Dec 27, 2017	60.31	61.81	60.31	61.19
6134	NYSE	BFS	Tue, Dec 26, 2017	61.10	61.42	59.99	60.09
6133	NYSE	BFS	Fri, Dec 22, 2017	60.94	61.46	60.75	61.10
6132	NYSE	BFS	Thu, Dec 21, 2017	60.86	61.33	60.00	60.87
6131	NYSE	BFS	Wed, Dec 20, 2017	62.31	62.31	60.37	60.71
6130	NYSE	BFS	Tue, Dec 19, 2017	63.44	64.26	61.59	62.16
6129	NYSE	BFS	Mon, Dec 18, 2017	63.41	64.93	62.97	63.48
6128	NYSE	BFS	Fri, Dec 15, 2017	62.19	63.86	62.07	63.12
6127	NYSE	BFS	Thu, Dec 14, 2017	62.52	63.36	61.68	62.05
6126	NYSE	BFS	Wed, Dec 13, 2017	61.88	62.70	61.88	62.48
6125	NYSE	BFS	Tue, Dec 12, 2017	62.22	62.55	61.77	61.90
6124	NYSE	BFS	Mon, Dec 11, 2017	61.70	62.93	61.50	62.12
6123	NYSE	BFS	Fri, Dec 8, 2017	62.16	62.95	61.37	61.78
6122	NYSE	BFS	Thu, Dec 7, 2017	62.03	62.91	61.25	61.70
6121	NYSE	BFS	Wed, Dec 6, 2017	62.48	62.77	61.84	61.70
6120	NYSE	BFS	Tue, Dec 5, 2017	63.98	64.01	62.16	62.46
6119	NYSE	BFS	Mon, Dec 4, 2017	64.47	65.32	63.93	63.99
6118	NYSE	BFS	Fri, Dec 1, 2017	64.41	64.93	63.23	64.42
6117	NYSE	BFS	Thu, Nov 30, 2017	64.33	64.75	63.62	64.54
6116	NYSE	BFS	Wed, Nov 29, 2017	63.53	65.04	63.32	64.29
6115	NYSE	BFS	Tue, Nov 28, 2017	63.38	63.54	63.13	63.53
6114	NYSE	BFS	Mon, Nov 27, 2017	63.30	63.75	63.00	63.26
6113	NYSE	BFS	Fri, Nov 24, 2017	63.93	64.58	62.76	63.10
6112	NYSE	BFS	Wed, Nov 22, 2017	63.30	63.94	63.27	63.61
6111	NYSE	BFS	Tue, Nov 21, 2017	63.12	64.08	62.72	63.34
6110	NYSE	BFS	Mon, Nov 20, 2017	62.33	63.37	61.97	62.97
6109	NYSE	BFS	Fri, Nov 17, 2017	62.03	62.90	62.03	62.34
6108	NYSE	BFS	Thu, Nov 16, 2017	61.73	62.67	61.48	62.31
6107	NYSE	BFS	Wed, Nov 15, 2017	61.34	62.18	61.21	61.59
6106	NYSE	BFS	Tue, Nov 14, 2017	61.52	62.70	61.11	61.50
6105	NYSE	BFS	Mon, Nov 13, 2017	61.14	61.91	60.59	61.75
6104	NYSE	BFS	Fri, Nov 10, 2017	61.12	61.98	61.10	61.24
6103	NYSE	BFS	Thu, Nov 9, 2017	61.17	62.08	61.09	61.37
6102	NYSE	BFS	Wed, Nov 8, 2017	60.80	61.96	60.76	61.46
6101	NYSE	BFS	Tue, Nov 7, 2017	61.28	61.80	60.35	60.91
6100	NYSE	BFS	Mon, Nov 6, 2017	60.70	62.12	60.70	61.19
6099	NYSE	BFS	Fri, Nov 3, 2017	61.95	62.87	60.43	60.54
6098	NYSE	BFS	Thu, Nov 2, 2017	61.78	63.27	61.78	62.46
6097	NYSE	BFS	Wed, Nov 1, 2017	61.33	62.26	60.40	61.81
6096	NYSE	BFS	Tue, Oct 31, 2017	61.89	62.07	60.26	61.12
6095	NYSE	BFS	Mon, Oct 30, 2017	62.62	62.80	61.76	61.99
6094	NYSE	BFS	Fri, Oct 27, 2017	62.25	63.07	61.52	62.86
6093	NYSE	BFS	Thu, Oct 26, 2017	62.63	62.63	61.54	62.06
6092	NYSE	BFS	Wed, Oct 25, 2017	61.56	62.92	60.98	62.26
6091	NYSE	BFS	Tue, Oct 24, 2017	62.72	62.72	61.49	61.75
6090	NYSE	BFS	Mon, Oct 23, 2017	63.22	63.22	62.38	62.85
6089	NYSE	BFS	Fri, Oct 20, 2017	63.98	64.04	63.01	63.24
6088	NYSE	BFS	Thu, Oct 19, 2017	63.87	64.15	63.25	63.77
6087	NYSE	BFS	Wed, Oct 18, 2017	63.96	64.38	63.37	64.10
6086	NYSE	BFS	Tue, Oct 17, 2017	64.73	64.73	63.82	64.10
6085	NYSE	BFS	Mon, Oct 16, 2017	65.09	65.21	64.04	64.86
6084	NYSE	BFS	Fri, Oct 13, 2017	64.87	65.43	64.50	65.30
6083	NYSE	BFS	Thu, Oct 12, 2017	63.94	64.91	63.22	64.64
6082	NYSE	BFS	Wed, Oct 11, 2017	63.73	64.93	63.61	64.34
6081	NYSE	BFS	Tue, Oct 10, 2017	63.73	63.83	63.06	63.66
6080	NYSE	BFS	Mon, Oct 9, 2017	64.21	64.21	62.60	63.36
6079	NYSE	BFS	Fri, Oct 6, 2017	63.23	63.40	62.70	63.24
6078	NYSE	BFS	Thu, Oct 5, 2017	63.59	64.18	62.48	63.23
6077	NYSE	BFS	Wed, Oct 4, 2017	64.93	64.93	63.05	63.24
6076	NYSE	BFS	Tue, Oct 3, 2017	63.27	63.74	62.49	63.43
6075	NYSE	BFS	Mon, Oct 2, 2017	62.00	63.41	62.00	63.28
6074	NYSE	BFS	Fri, Sep 29, 2017	62.50	62.50	61.91	61.91
6073	NYSE	BFS	Thu, Sep 28, 2017	62.49	62.77	62.06	62.49
6072	NYSE	BFS	Wed, Sep 27, 2017	62.58	62.85	61.56	62.44
6071	NYSE	BFS	Tue, Sep 26, 2017	62.01	63.29	61.33	62.62
6070	NYSE	BFS	Mon, Sep 25, 2017	61.17	61.95	60.95	61.75
6069	NYSE	BFS	Fri, Sep 22, 2017	60.51	61.50	60.09	60.79
6068	NYSE	BFS	Thu, Sep 21, 2017	61.05	61.76	60.33	60.47
6067	NYSE	BFS	Wed, Sep 20, 2017	61.23	61.54	60.86	61.17
6066	NYSE	BFS	Tue, Sep 19, 2017	62.50	62.50	61.04	61.32
6065	NYSE	BFS	Mon, Sep 18, 2017	62.07	62.50	61.93	62.41
6064	NYSE	BFS	Fri, Sep 15, 2017	62.44	62.44	61.38	62.11
6063	NYSE	BFS	Thu, Sep 14, 2017	61.80	62.42	61.20	62.26
6062	NYSE	BFS	Wed, Sep 13, 2017	61.58	62.32	61.41	61.91
6061	NYSE	BFS	Tue, Sep 12, 2017	62.74	63.50	61.17	61.60
6060	NYSE	BFS	Mon, Sep 11, 2017	62.69	63.54	62.49	62.76
6059	NYSE	BFS	Fri, Sep 8, 2017	61.75	62.98	61.46	62.33
6058	NYSE	BFS	Thu, Sep 7, 2017	61.97	62.24	61.65	61.88
6057	NYSE	BFS	Wed, Sep 6, 2017	61.79	62.59	61.45	61.80
6056	NYSE	BFS	Tue, Sep 5, 2017	61.18	62.45	60.72	61.57
6055	NYSE	BFS	Fri, Sep 1, 2017	60.75	61.40	60.74	61.20
6054	NYSE	BFS	Thu, Aug 31, 2017	59.82	61.22	59.82	60.60
6053	NYSE	BFS	Wed, Aug 30, 2017	60.88	60.88	59.34	59.84
6052	NYSE	BFS	Tue, Aug 29, 2017	59.49	60.03	59.16	59.38
6051	NYSE	BFS	Mon, Aug 28, 2017	59.87	60.29	59.50	59.68
6050	NYSE	BFS	Fri, Aug 25, 2017	59.23	60.44	59.05	59.86
6049	NYSE	BFS	Thu, Aug 24, 2017	59.96	60.68	59.33	59.37
6048	NYSE	BFS	Wed, Aug 23, 2017	58.74	60.43	57.61	59.78
6047	NYSE	BFS	Tue, Aug 22, 2017	59.91	59.91	58.85	59.00
6046	NYSE	BFS	Mon, Aug 21, 2017	57.56	59.61	57.56	58.62
6045	NYSE	BFS	Fri, Aug 18, 2017	58.06	58.06	56.67	57.58
6044	NYSE	BFS	Thu, Aug 17, 2017	58.89	59.24	58.41	58.41
6043	NYSE	BFS	Wed, Aug 16, 2017	59.17	59.56	58.44	58.97
6042	NYSE	BFS	Tue, Aug 15, 2017	60.22	60.22	58.71	59.02
6041	NYSE	BFS	Mon, Aug 14, 2017	59.59	60.58	58.54	60.39
6040	NYSE	BFS	Fri, Aug 11, 2017	60.50	60.61	58.76	59.25
6039	NYSE	BFS	Thu, Aug 10, 2017	60.58	60.94	59.91	60.36
6038	NYSE	BFS	Wed, Aug 9, 2017	59.99	61.30	59.47	60.83
6037	NYSE	BFS	Tue, Aug 8, 2017	61.23	61.74	59.70	60.00
6036	NYSE	BFS	Mon, Aug 7, 2017	60.90	61.97	59.98	61.58
6035	NYSE	BFS	Fri, Aug 4, 2017	59.56	61.35	59.30	60.41
6034	NYSE	BFS	Thu, Aug 3, 2017	59.79	60.92	58.49	59.57
6033	NYSE	BFS	Wed, Aug 2, 2017	60.18	60.70	59.02	59.78
6032	NYSE	BFS	Tue, Aug 1, 2017	59.21	60.44	58.72	60.29
6031	NYSE	BFS	Mon, Jul 31, 2017	60.87	60.87	57.48	59.16
6030	NYSE	BFS	Fri, Jul 28, 2017	61.03	61.19	60.09	60.57
6029	NYSE	BFS	Thu, Jul 27, 2017	60.50	61.61	59.93	61.04
6028	NYSE	BFS	Wed, Jul 26, 2017	60.22	60.75	59.78	60.53
6027	NYSE	BFS	Tue, Jul 25, 2017	59.74	60.31	59.48	60.23
6026	NYSE	BFS	Mon, Jul 24, 2017	60.02	60.75	59.31	59.51
6025	NYSE	BFS	Fri, Jul 21, 2017	60.59	60.72	59.55	60.03
6024	NYSE	BFS	Thu, Jul 20, 2017	60.75	61.27	59.76	60.11
6023	NYSE	BFS	Wed, Jul 19, 2017	60.00	60.87	59.71	60.69
6022	NYSE	BFS	Tue, Jul 18, 2017	59.50	61.09	59.24	59.88
6021	NYSE	BFS	Mon, Jul 17, 2017	59.40	59.84	58.51	59.72
6020	NYSE	BFS	Fri, Jul 14, 2017	58.95	60.45	58.95	59.41
6019	NYSE	BFS	Thu, Jul 13, 2017	57.91	58.74	57.49	58.74
6018	NYSE	BFS	Wed, Jul 12, 2017	58.79	59.47	58.26	57.86
6017	NYSE	BFS	Tue, Jul 11, 2017	58.28	59.80	57.86	58.26
6016	NYSE	BFS	Mon, Jul 10, 2017	59.17	59.17	58.00	58.22
6015	NYSE	BFS	Fri, Jul 7, 2017	58.13	59.49	58.10	59.18
6014	NYSE	BFS	Thu, Jul 6, 2017	58.26	59.01	57.70	58.08
6013	NYSE	BFS	Wed, Jul 5, 2017	59.60	59.60	58.19	58.50
6012	NYSE	BFS	Mon, Jul 3, 2017	58.00	60.09	58.00	59.62
6011	NYSE	BFS	Fri, Jun 30, 2017	59.10	60.08	57.62	57.98
6010	NYSE	BFS	Thu, Jun 29, 2017	58.40	59.74	58.10	59.08
6009	NYSE	BFS	Wed, Jun 28, 2017	58.01	58.69	58.01	58.47
6008	NYSE	BFS	Tue, Jun 27, 2017	57.49	58.50	57.19	57.85
6007	NYSE	BFS	Mon, Jun 26, 2017	57.68	58.94	56.61	57.58
6006	NYSE	BFS	Fri, Jun 23, 2017	58.35	58.60	57.20	57.69
6005	NYSE	BFS	Thu, Jun 22, 2017	57.61	58.68	57.28	58.37
6004	NYSE	BFS	Wed, Jun 21, 2017	58.31	58.51	57.51	57.57
6003	NYSE	BFS	Tue, Jun 20, 2017	59.13	59.42	58.04	58.28
6002	NYSE	BFS	Mon, Jun 19, 2017	59.54	59.95	59.04	59.24
6001	NYSE	BFS	Fri, Jun 16, 2017	59.48	59.67	58.91	59.58
6000	NYSE	BFS	Thu, Jun 15, 2017	59.72	60.51	59.49	59.91
5999	NYSE	BFS	Wed, Jun 14, 2017	60.33	60.84	59.76	60.11
5998	NYSE	BFS	Tue, Jun 13, 2017	59.76	60.52	58.70	60.17
5997	NYSE	BFS	Mon, Jun 12, 2017	59.29	60.42	58.99	59.54
5996	NYSE	BFS	Fri, Jun 9, 2017	57.90	59.89	57.80	59.36
5995	NYSE	BFS	Thu, Jun 8, 2017	58.29	58.53	57.73	58.12
5994	NYSE	BFS	Wed, Jun 7, 2017	58.72	58.88	57.98	58.31
5993	NYSE	BFS	Tue, Jun 6, 2017	57.89	59.03	56.81	58.27
5992	NYSE	BFS	Mon, Jun 5, 2017	58.67	58.92	57.54	57.91
5991	NYSE	BFS	Fri, Jun 2, 2017	58.70	60.11	58.41	58.73
5990	NYSE	BFS	Thu, Jun 1, 2017	56.96	58.51	56.96	58.37
5989	NYSE	BFS	Wed, May 31, 2017	57.36	57.36	56.86	57.30
5988	NYSE	BFS	Tue, May 30, 2017	57.99	58.06	57.16	57.28
5987	NYSE	BFS	Fri, May 26, 2017	57.64	58.27	57.61	58.08
5986	NYSE	BFS	Thu, May 25, 2017	58.55	58.86	57.81	58.17
5985	NYSE	BFS	Wed, May 24, 2017	59.08	59.61	57.88	58.56
5984	NYSE	BFS	Tue, May 23, 2017	58.89	59.45	58.55	58.85
5983	NYSE	BFS	Mon, May 22, 2017	58.55	59.10	56.53	58.60
5982	NYSE	BFS	Fri, May 19, 2017	56.81	59.00	56.81	58.46
5981	NYSE	BFS	Thu, May 18, 2017	56.20	57.31	55.86	56.90
5980	NYSE	BFS	Wed, May 17, 2017	56.68	57.70	56.27	56.33
5979	NYSE	BFS	Tue, May 16, 2017	57.97	58.04	56.74	56.93
5978	NYSE	BFS	Mon, May 15, 2017	58.55	58.55	57.56	57.83
5977	NYSE	BFS	Fri, May 12, 2017	58.43	58.43	57.63	57.99
5976	NYSE	BFS	Thu, May 11, 2017	59.11	59.11	58.33	58.41
5975	NYSE	BFS	Wed, May 10, 2017	58.25	59.29	58.21	59.06
5974	NYSE	BFS	Tue, May 9, 2017	58.51	58.71	57.68	58.56
5973	NYSE	BFS	Mon, May 8, 2017	59.51	59.55	57.97	58.47
5972	NYSE	BFS	Fri, May 5, 2017	59.85	60.02	58.90	59.41
5971	NYSE	BFS	Thu, May 4, 2017	60.16	60.16	58.92	59.74
5970	NYSE	BFS	Wed, May 3, 2017	60.15	61.65	59.98	60.49
5969	NYSE	BFS	Tue, May 2, 2017	61.03	62.06	59.78	60.14
5968	NYSE	BFS	Mon, May 1, 2017	60.41	61.01	59.87	60.91
5967	NYSE	BFS	Fri, Apr 28, 2017	62.96	63.10	59.94	60.05
5966	NYSE	BFS	Thu, Apr 27, 2017	63.67	63.90	62.73	62.81
5965	NYSE	BFS	Wed, Apr 26, 2017	63.66	64.57	63.41	63.54
5964	NYSE	BFS	Tue, Apr 25, 2017	62.79	63.80	62.70	63.64
5963	NYSE	BFS	Mon, Apr 24, 2017	64.29	64.29	62.16	62.59
5962	NYSE	BFS	Fri, Apr 21, 2017	64.36	64.36	63.37	63.96
5961	NYSE	BFS	Thu, Apr 20, 2017	64.29	64.51	63.93	64.42
5960	NYSE	BFS	Wed, Apr 19, 2017	64.70	65.21	64.33	64.38
5959	NYSE	BFS	Tue, Apr 18, 2017	63.57	65.00	63.57	64.59
5958	NYSE	BFS	Mon, Apr 17, 2017	63.23	63.83	63.08	63.77
5957	NYSE	BFS	Thu, Apr 13, 2017	63.70	63.82	62.68	62.86
5956	NYSE	BFS	Wed, Apr 12, 2017	64.05	64.29	63.51	63.84
5955	NYSE	BFS	Tue, Apr 11, 2017	62.38	64.05	62.38	64.05
5954	NYSE	BFS	Mon, Apr 10, 2017	62.99	63.29	62.52	62.45
5953	NYSE	BFS	Fri, Apr 7, 2017	62.27	63.49	62.27	63.05
5952	NYSE	BFS	Thu, Apr 6, 2017	62.80	62.80	61.78	62.30
5951	NYSE	BFS	Wed, Apr 5, 2017	63.15	63.64	62.33	62.49
5950	NYSE	BFS	Tue, Apr 4, 2017	61.23	63.11	61.07	63.07
5949	NYSE	BFS	Mon, Apr 3, 2017	61.56	61.71	60.78	61.16
5948	NYSE	BFS	Fri, Mar 31, 2017	61.42	61.95	61.26	61.62
5947	NYSE	BFS	Thu, Mar 30, 2017	61.66	61.79	61.25	61.54
5946	NYSE	BFS	Wed, Mar 29, 2017	61.44	61.83	61.30	61.58
5945	NYSE	BFS	Tue, Mar 28, 2017	61.57	61.67	61.20	61.58
5944	NYSE	BFS	Mon, Mar 27, 2017	61.56	62.36	61.16	61.58
5943	NYSE	BFS	Fri, Mar 24, 2017	61.67	62.19	61.47	61.62
5942	NYSE	BFS	Thu, Mar 23, 2017	61.35	62.39	61.00	61.50
5941	NYSE	BFS	Wed, Mar 22, 2017	62.57	62.81	60.67	60.98
5940	NYSE	BFS	Tue, Mar 21, 2017	62.98	63.47	62.45	62.56
5939	NYSE	BFS	Mon, Mar 20, 2017	63.94	64.20	62.51	62.76
5938	NYSE	BFS	Fri, Mar 17, 2017	63.50	64.22	62.99	64.19
5937	NYSE	BFS	Thu, Mar 16, 2017	62.84	64.04	62.84	63.46
5936	NYSE	BFS	Wed, Mar 15, 2017	61.39	63.05	61.39	62.82
5935	NYSE	BFS	Tue, Mar 14, 2017	60.55	61.08	60.49	60.98
5934	NYSE	BFS	Mon, Mar 13, 2017	61.07	61.54	60.47	60.57
5933	NYSE	BFS	Fri, Mar 10, 2017	61.42	61.42	60.01	61.11
5932	NYSE	BFS	Thu, Mar 9, 2017	62.20	62.58	60.85	61.08
5931	NYSE	BFS	Wed, Mar 8, 2017	62.84	63.19	61.97	62.38
5930	NYSE	BFS	Tue, Mar 7, 2017	62.78	63.14	62.29	62.88
5929	NYSE	BFS	Mon, Mar 6, 2017	63.21	63.33	62.87	63.23
5928	NYSE	BFS	Fri, Mar 3, 2017	63.61	63.70	62.34	63.47
5927	NYSE	BFS	Thu, Mar 2, 2017	64.38	64.38	63.47	63.68
5926	NYSE	BFS	Wed, Mar 1, 2017	64.25	65.00	64.25	64.62
5925	NYSE	BFS	Tue, Feb 28, 2017	66.14	66.14	63.98	64.04
5924	NYSE	BFS	Mon, Feb 27, 2017	65.03	65.81	65.03	65.47
5923	NYSE	BFS	Fri, Feb 24, 2017	64.81	65.23	64.60	64.98
5922	NYSE	BFS	Thu, Feb 23, 2017	64.25	65.12	63.95	65.07
5921	NYSE	BFS	Wed, Feb 22, 2017	65.58	65.58	63.99	64.27
5920	NYSE	BFS	Tue, Feb 21, 2017	65.26	65.62	64.44	65.44
5919	NYSE	BFS	Fri, Feb 17, 2017	65.19	65.27	64.33	65.23
5918	NYSE	BFS	Thu, Feb 16, 2017	64.04	65.30	64.04	64.93
5917	NYSE	BFS	Wed, Feb 15, 2017	63.99	64.22	63.50	64.17
5916	NYSE	BFS	Tue, Feb 14, 2017	64.75	65.09	64.05	64.46
5915	NYSE	BFS	Mon, Feb 13, 2017	64.93	65.32	64.39	65.07
5914	NYSE	BFS	Fri, Feb 10, 2017	63.74	64.98	63.74	64.90
5913	NYSE	BFS	Thu, Feb 9, 2017	63.09	63.75	63.09	63.64
5912	NYSE	BFS	Wed, Feb 8, 2017	62.92	63.55	62.66	63.15
5911	NYSE	BFS	Tue, Feb 7, 2017	63.16	63.73	62.61	62.75
5910	NYSE	BFS	Mon, Feb 6, 2017	63.46	63.55	62.92	63.17
5909	NYSE	BFS	Fri, Feb 3, 2017	63.31	63.72	62.97	63.70
5908	NYSE	BFS	Thu, Feb 2, 2017	62.71	63.49	62.71	62.88
5907	NYSE	BFS	Wed, Feb 1, 2017	63.70	64.68	62.42	62.85
5906	NYSE	BFS	Tue, Jan 31, 2017	63.43	64.31	63.21	63.49
5905	NYSE	BFS	Mon, Jan 30, 2017	64.26	64.26	63.17	63.50
5904	NYSE	BFS	Fri, Jan 27, 2017	64.54	64.62	64.24	64.45
5903	NYSE	BFS	Thu, Jan 26, 2017	64.68	65.25	64.57	65.19
5902	NYSE	BFS	Wed, Jan 25, 2017	65.53	65.60	64.80	64.97
5901	NYSE	BFS	Tue, Jan 24, 2017	65.15	65.67	64.77	65.60
5900	NYSE	BFS	Mon, Jan 23, 2017	64.67	65.19	64.50	65.16
5899	NYSE	BFS	Fri, Jan 20, 2017	63.80	65.20	63.80	64.73
5898	NYSE	BFS	Thu, Jan 19, 2017	64.32	64.32	63.59	63.98
5897	NYSE	BFS	Wed, Jan 18, 2017	63.96	64.80	63.68	64.62
5896	NYSE	BFS	Tue, Jan 17, 2017	63.79	64.00	63.58	63.93
5895	NYSE	BFS	Fri, Jan 13, 2017	64.64	64.78	63.65	63.69
5894	NYSE	BFS	Thu, Jan 12, 2017	64.65	65.07	64.01	64.50
5893	NYSE	BFS	Wed, Jan 11, 2017	65.36	65.65	64.76	64.55
5892	NYSE	BFS	Tue, Jan 10, 2017	65.58	65.58	65.02	65.36
5891	NYSE	BFS	Mon, Jan 9, 2017	66.35	66.35	65.32	65.55
5890	NYSE	BFS	Fri, Jan 6, 2017	66.01	66.78	65.68	66.43
5889	NYSE	BFS	Thu, Jan 5, 2017	66.46	66.46	65.06	66.07
5888	NYSE	BFS	Wed, Jan 4, 2017	66.10	67.80	66.05	66.80
5887	NYSE	BFS	Tue, Jan 3, 2017	67.00	67.00	65.43	65.96
5886	NYSE	BFS	Fri, Dec 30, 2016	65.52	66.69	65.52	66.61
5885	NYSE	BFS	Thu, Dec 29, 2016	64.71	65.52	64.71	65.40
5884	NYSE	BFS	Wed, Dec 28, 2016	65.57	66.61	64.31	64.60
5883	NYSE	BFS	Tue, Dec 27, 2016	65.33	66.10	65.26	65.61
5882	NYSE	BFS	Fri, Dec 23, 2016	65.31	65.98	65.00	65.72
5881	NYSE	BFS	Thu, Dec 22, 2016	65.78	66.75	64.28	65.14
5880	NYSE	BFS	Wed, Dec 21, 2016	66.75	67.46	65.69	65.69
5879	NYSE	BFS	Tue, Dec 20, 2016	66.82	68.01	66.45	66.93
5878	NYSE	BFS	Mon, Dec 19, 2016	66.77	67.22	66.59	66.97
5877	NYSE	BFS	Fri, Dec 16, 2016	66.10	67.28	65.92	66.10
5876	NYSE	BFS	Thu, Dec 15, 2016	66.40	66.96	65.96	66.28
5875	NYSE	BFS	Wed, Dec 14, 2016	68.23	68.23	66.14	66.21
5874	NYSE	BFS	Tue, Dec 13, 2016	67.43	68.33	67.08	68.23
5873	NYSE	BFS	Mon, Dec 12, 2016	66.61	67.18	66.50	67.02
5872	NYSE	BFS	Fri, Dec 9, 2016	67.53	67.73	66.15	66.77
5871	NYSE	BFS	Thu, Dec 8, 2016	65.07	67.55	64.42	67.41
5870	NYSE	BFS	Wed, Dec 7, 2016	64.02	65.60	63.83	65.10
5869	NYSE	BFS	Tue, Dec 6, 2016	64.07	64.42	63.27	64.05
5868	NYSE	BFS	Mon, Dec 5, 2016	62.72	63.73	62.59	63.68
5867	NYSE	BFS	Fri, Dec 2, 2016	62.60	63.44	61.99	62.24
5866	NYSE	BFS	Thu, Dec 1, 2016	63.25	64.14	62.07	62.40
5865	NYSE	BFS	Wed, Nov 30, 2016	64.42	64.54	63.32	63.49
5864	NYSE	BFS	Tue, Nov 29, 2016	64.12	64.96	64.05	64.46
5863	NYSE	BFS	Mon, Nov 28, 2016	64.02	64.41	63.71	64.00
5862	NYSE	BFS	Fri, Nov 25, 2016	64.12	64.68	63.07	64.26
5861	NYSE	BFS	Wed, Nov 23, 2016	63.00	64.32	63.00	64.10
5860	NYSE	BFS	Tue, Nov 22, 2016	62.56	63.65	61.62	63.43
5859	NYSE	BFS	Mon, Nov 21, 2016	63.07	63.36	62.05	62.62
5858	NYSE	BFS	Fri, Nov 18, 2016	62.70	63.30	62.64	63.09
5857	NYSE	BFS	Thu, Nov 17, 2016	63.18	64.05	62.47	62.54
5856	NYSE	BFS	Wed, Nov 16, 2016	62.82	63.33	62.24	62.93
5855	NYSE	BFS	Tue, Nov 15, 2016	65.68	66.44	62.82	62.82
5854	NYSE	BFS	Mon, Nov 14, 2016	65.14	66.55	64.30	65.41
5853	NYSE	BFS	Fri, Nov 11, 2016	62.38	65.28	61.55	65.05
5852	NYSE	BFS	Thu, Nov 10, 2016	61.84	62.85	59.22	62.39
5851	NYSE	BFS	Wed, Nov 9, 2016	60.31	62.15	60.27	61.68
5850	NYSE	BFS	Tue, Nov 8, 2016	61.00	61.44	60.85	61.24
5849	NYSE	BFS	Mon, Nov 7, 2016	59.77	61.50	59.65	61.15
5848	NYSE	BFS	Fri, Nov 4, 2016	59.51	60.60	58.78	59.12
5847	NYSE	BFS	Thu, Nov 3, 2016	59.87	59.96	59.31	59.51
5846	NYSE	BFS	Wed, Nov 2, 2016	59.89	60.27	59.54	59.60
5845	NYSE	BFS	Tue, Nov 1, 2016	60.19	60.44	59.00	59.82
5844	NYSE	BFS	Mon, Oct 31, 2016	59.19	60.50	57.86	60.48
5843	NYSE	BFS	Fri, Oct 28, 2016	59.27	60.00	57.90	58.94
5842	NYSE	BFS	Thu, Oct 27, 2016	61.50	61.50	58.61	58.79
5841	NYSE	BFS	Wed, Oct 26, 2016	63.03	63.03	61.06	61.36
5840	NYSE	BFS	Tue, Oct 25, 2016	63.86	64.71	62.64	62.76
5839	NYSE	BFS	Mon, Oct 24, 2016	64.14	64.52	63.67	64.02
5838	NYSE	BFS	Fri, Oct 21, 2016	63.72	64.25	63.37	63.76
5837	NYSE	BFS	Thu, Oct 20, 2016	64.80	64.83	63.42	64.21
5836	NYSE	BFS	Wed, Oct 19, 2016	64.05	65.16	63.93	64.74
5835	NYSE	BFS	Tue, Oct 18, 2016	64.75	64.82	64.01	64.02
5834	NYSE	BFS	Mon, Oct 17, 2016	64.25	64.83	64.04	64.22
5833	NYSE	BFS	Fri, Oct 14, 2016	66.75	66.75	64.16	64.24
5832	NYSE	BFS	Thu, Oct 13, 2016	64.60	67.88	64.06	66.68
5831	NYSE	BFS	Wed, Oct 12, 2016	62.28	63.54	62.28	63.51
5830	NYSE	BFS	Tue, Oct 11, 2016	63.80	63.80	62.48	62.15
5829	NYSE	BFS	Mon, Oct 10, 2016	63.06	63.96	63.04	63.73
5828	NYSE	BFS	Fri, Oct 7, 2016	63.66	64.15	62.50	62.72
5827	NYSE	BFS	Thu, Oct 6, 2016	63.12	65.64	61.96	63.48
5826	NYSE	BFS	Wed, Oct 5, 2016	63.94	63.94	62.54	63.07
5825	NYSE	BFS	Tue, Oct 4, 2016	64.55	64.55	63.19	63.59
5824	NYSE	BFS	Mon, Oct 3, 2016	66.27	66.27	64.37	64.57
5823	NYSE	BFS	Fri, Sep 30, 2016	66.46	67.00	66.36	66.60
5822	NYSE	BFS	Thu, Sep 29, 2016	66.95	66.95	66.14	66.32
5821	NYSE	BFS	Wed, Sep 28, 2016	66.89	67.34	66.78	67.33
5820	NYSE	BFS	Tue, Sep 27, 2016	67.51	67.96	66.78	66.89
5819	NYSE	BFS	Mon, Sep 26, 2016	67.41	67.68	67.20	67.33
5818	NYSE	BFS	Fri, Sep 23, 2016	67.23	67.95	66.75	67.79
5817	NYSE	BFS	Thu, Sep 22, 2016	66.80	67.60	66.65	67.46
5816	NYSE	BFS	Wed, Sep 21, 2016	65.33	66.47	64.62	66.30
5815	NYSE	BFS	Tue, Sep 20, 2016	65.23	65.76	64.97	64.97
5814	NYSE	BFS	Mon, Sep 19, 2016	64.49	65.05	64.49	64.70
5813	NYSE	BFS	Fri, Sep 16, 2016	64.12	64.69	63.57	64.50
5812	NYSE	BFS	Thu, Sep 15, 2016	63.32	64.00	63.32	63.92
5811	NYSE	BFS	Wed, Sep 14, 2016	64.19	64.54	63.15	63.16
5810	NYSE	BFS	Tue, Sep 13, 2016	65.10	65.10	63.79	63.93
5809	NYSE	BFS	Mon, Sep 12, 2016	64.24	66.05	64.24	65.60
5808	NYSE	BFS	Fri, Sep 9, 2016	66.84	66.84	64.21	64.28
5807	NYSE	BFS	Thu, Sep 8, 2016	68.43	68.48	67.30	67.54
5806	NYSE	BFS	Wed, Sep 7, 2016	68.34	68.75	68.31	68.58
5805	NYSE	BFS	Tue, Sep 6, 2016	67.59	68.51	67.17	68.49
5804	NYSE	BFS	Fri, Sep 2, 2016	66.67	67.90	66.67	67.65
5803	NYSE	BFS	Thu, Sep 1, 2016	66.41	66.58	65.52	66.43
5802	NYSE	BFS	Wed, Aug 31, 2016	66.14	66.64	65.94	66.28
5801	NYSE	BFS	Tue, Aug 30, 2016	65.85	66.21	65.26	66.09
5800	NYSE	BFS	Mon, Aug 29, 2016	65.19	66.08	65.19	65.87
5799	NYSE	BFS	Fri, Aug 26, 2016	66.26	67.25	64.74	65.00
5798	NYSE	BFS	Thu, Aug 25, 2016	65.90	66.72	65.90	66.17
5797	NYSE	BFS	Wed, Aug 24, 2016	65.67	65.79	65.15	65.60
5796	NYSE	BFS	Tue, Aug 23, 2016	65.96	66.13	65.50	65.62
5795	NYSE	BFS	Mon, Aug 22, 2016	65.19	65.85	65.19	65.64
5794	NYSE	BFS	Fri, Aug 19, 2016	65.58	65.58	65.03	65.26
5793	NYSE	BFS	Thu, Aug 18, 2016	65.63	65.73	64.66	65.55
5792	NYSE	BFS	Wed, Aug 17, 2016	65.36	65.71	64.73	65.41
5791	NYSE	BFS	Tue, Aug 16, 2016	65.44	65.74	63.93	65.03
5790	NYSE	BFS	Mon, Aug 15, 2016	65.37	66.36	65.37	65.82
5789	NYSE	BFS	Fri, Aug 12, 2016	65.39	66.45	65.39	65.56
5788	NYSE	BFS	Thu, Aug 11, 2016	66.53	66.53	65.38	65.66
5787	NYSE	BFS	Wed, Aug 10, 2016	66.56	66.80	66.48	66.70
5786	NYSE	BFS	Tue, Aug 9, 2016	65.63	66.62	65.19	66.62
5785	NYSE	BFS	Mon, Aug 8, 2016	66.22	66.39	65.83	65.92
5784	NYSE	BFS	Fri, Aug 5, 2016	66.31	66.68	65.23	66.22
5783	NYSE	BFS	Thu, Aug 4, 2016	66.22	66.36	65.11	66.34
5782	NYSE	BFS	Wed, Aug 3, 2016	67.43	67.71	64.84	65.66
5781	NYSE	BFS	Tue, Aug 2, 2016	67.26	67.26	66.56	66.70
5780	NYSE	BFS	Mon, Aug 1, 2016	66.98	67.52	66.49	67.19
5779	NYSE	BFS	Fri, Jul 29, 2016	68.00	68.60	66.74	67.17
5778	NYSE	BFS	Thu, Jul 28, 2016	67.25	67.91	66.99	67.83
5777	NYSE	BFS	Wed, Jul 27, 2016	66.88	67.09	66.60	67.08
5776	NYSE	BFS	Tue, Jul 26, 2016	67.13	67.62	66.81	67.18
5775	NYSE	BFS	Mon, Jul 25, 2016	66.37	67.18	66.37	66.85
5774	NYSE	BFS	Fri, Jul 22, 2016	66.66	67.60	66.55	66.60
5773	NYSE	BFS	Thu, Jul 21, 2016	66.46	66.81	65.85	66.65
5772	NYSE	BFS	Wed, Jul 20, 2016	66.69	66.69	66.08	66.50
5771	NYSE	BFS	Tue, Jul 19, 2016	66.51	66.51	65.97	66.22
5770	NYSE	BFS	Mon, Jul 18, 2016	66.68	66.91	65.26	66.26
5769	NYSE	BFS	Fri, Jul 15, 2016	65.22	66.89	65.20	66.29
5768	NYSE	BFS	Thu, Jul 14, 2016	65.39	65.49	64.28	64.92
5767	NYSE	BFS	Wed, Jul 13, 2016	64.51	65.53	64.10	65.53
5766	NYSE	BFS	Tue, Jul 12, 2016	64.77	65.10	63.75	64.43
5765	NYSE	BFS	Mon, Jul 11, 2016	63.88	65.07	63.65	64.69
5764	NYSE	BFS	Fri, Jul 8, 2016	62.42	63.90	62.13	63.63
5763	NYSE	BFS	Thu, Jul 7, 2016	62.01	62.01	61.02	61.92
5762	NYSE	BFS	Wed, Jul 6, 2016	61.64	62.38	61.55	62.23
5761	NYSE	BFS	Tue, Jul 5, 2016	61.68	62.28	60.99	62.11
5760	NYSE	BFS	Fri, Jul 1, 2016	61.73	62.36	61.00	61.28
5759	NYSE	BFS	Thu, Jun 30, 2016	60.45	61.71	60.18	61.71
5758	NYSE	BFS	Wed, Jun 29, 2016	60.00	60.66	59.89	60.53
5757	NYSE	BFS	Tue, Jun 28, 2016	57.83	59.62	57.48	59.48
5756	NYSE	BFS	Mon, Jun 27, 2016	57.00	57.55	56.58	57.21
5755	NYSE	BFS	Fri, Jun 24, 2016	56.83	58.03	56.29	57.43
5754	NYSE	BFS	Thu, Jun 23, 2016	57.78	58.10	57.76	58.03
5753	NYSE	BFS	Wed, Jun 22, 2016	58.17	58.17	57.04	57.85
5752	NYSE	BFS	Tue, Jun 21, 2016	57.97	58.42	57.78	57.92
5751	NYSE	BFS	Mon, Jun 20, 2016	58.40	59.73	57.79	57.84
5750	NYSE	BFS	Fri, Jun 17, 2016	58.18	58.18	57.37	58.05
5749	NYSE	BFS	Thu, Jun 16, 2016	57.30	57.90	56.85	57.79
5748	NYSE	BFS	Wed, Jun 15, 2016	57.68	58.46	57.66	57.66
5747	NYSE	BFS	Tue, Jun 14, 2016	57.65	57.97	56.89	57.54
5746	NYSE	BFS	Mon, Jun 13, 2016	58.48	58.48	56.48	57.90
5745	NYSE	BFS	Fri, Jun 10, 2016	58.34	59.12	58.34	58.77
5744	NYSE	BFS	Thu, Jun 9, 2016	58.65	60.27	58.36	58.70
5743	NYSE	BFS	Wed, Jun 8, 2016	57.81	58.81	57.81	58.64
5742	NYSE	BFS	Tue, Jun 7, 2016	57.75	58.15	57.65	57.94
5741	NYSE	BFS	Mon, Jun 6, 2016	58.04	58.10	57.07	57.83
5740	NYSE	BFS	Fri, Jun 3, 2016	57.73	58.11	57.64	57.71
5739	NYSE	BFS	Thu, Jun 2, 2016	56.80	57.49	56.58	57.45
5738	NYSE	BFS	Wed, Jun 1, 2016	55.90	57.19	55.90	56.99
5737	NYSE	BFS	Tue, May 31, 2016	57.00	57.00	56.08	56.18
5736	NYSE	BFS	Fri, May 27, 2016	56.95	57.42	56.58	57.01
5735	NYSE	BFS	Thu, May 26, 2016	55.73	56.73	55.73	56.54
5734	NYSE	BFS	Wed, May 25, 2016	55.92	56.40	55.90	55.93
5733	NYSE	BFS	Tue, May 24, 2016	55.27	56.70	55.27	56.49
5732	NYSE	BFS	Mon, May 23, 2016	55.55	55.98	55.27	55.29
5731	NYSE	BFS	Fri, May 20, 2016	54.95	56.19	54.95	55.63
5730	NYSE	BFS	Thu, May 19, 2016	54.12	55.13	54.11	54.62
5729	NYSE	BFS	Wed, May 18, 2016	55.41	56.25	54.22	54.73
5728	NYSE	BFS	Tue, May 17, 2016	57.07	57.28	54.69	55.24
5727	NYSE	BFS	Mon, May 16, 2016	56.45	57.82	56.16	57.23
5726	NYSE	BFS	Fri, May 13, 2016	56.86	56.87	56.18	56.53
5725	NYSE	BFS	Thu, May 12, 2016	56.20	57.50	55.22	57.05
5724	NYSE	BFS	Wed, May 11, 2016	56.44	56.68	55.77	55.87
5723	NYSE	BFS	Tue, May 10, 2016	57.45	57.64	55.82	56.77
5722	NYSE	BFS	Mon, May 9, 2016	57.53	57.93	56.72	57.61
5721	NYSE	BFS	Fri, May 6, 2016	56.26	57.97	56.26	57.74
5720	NYSE	BFS	Thu, May 5, 2016	56.01	56.96	55.06	56.01
5719	NYSE	BFS	Wed, May 4, 2016	54.46	55.86	54.38	55.47
5718	NYSE	BFS	Tue, May 3, 2016	54.10	55.20	53.45	54.70
5717	NYSE	BFS	Mon, May 2, 2016	53.44	54.49	53.44	54.41
5716	NYSE	BFS	Fri, Apr 29, 2016	53.86	53.86	52.52	53.18
5715	NYSE	BFS	Thu, Apr 28, 2016	53.48	54.26	53.47	53.68
5714	NYSE	BFS	Wed, Apr 27, 2016	53.02	53.86	53.02	53.75
5713	NYSE	BFS	Tue, Apr 26, 2016	52.42	53.56	52.42	52.96
5712	NYSE	BFS	Mon, Apr 25, 2016	52.12	52.51	51.72	52.39
5711	NYSE	BFS	Fri, Apr 22, 2016	51.88	52.50	51.67	52.36
5710	NYSE	BFS	Thu, Apr 21, 2016	51.73	52.47	50.77	51.59
5709	NYSE	BFS	Wed, Apr 20, 2016	52.06	52.73	51.87	51.89
5708	NYSE	BFS	Tue, Apr 19, 2016	52.50	52.80	52.16	52.61
5707	NYSE	BFS	Mon, Apr 18, 2016	52.50	52.70	52.22	52.66
5706	NYSE	BFS	Fri, Apr 15, 2016	52.29	52.78	52.09	52.60
5705	NYSE	BFS	Thu, Apr 14, 2016	52.42	52.73	51.86	52.42
5704	NYSE	BFS	Wed, Apr 13, 2016	52.16	52.51	51.76	52.48
5703	NYSE	BFS	Tue, Apr 12, 2016	52.32	53.12	52.22	52.62
5702	NYSE	BFS	Mon, Apr 11, 2016	53.05	53.05	52.07	52.11
5701	NYSE	BFS	Fri, Apr 8, 2016	52.52	53.06	52.16	52.94
5700	NYSE	BFS	Thu, Apr 7, 2016	52.20	52.73	51.66	52.40
5699	NYSE	BFS	Wed, Apr 6, 2016	52.30	52.49	52.15	52.46
5698	NYSE	BFS	Tue, Apr 5, 2016	52.61	52.61	52.61	52.16
5697	NYSE	BFS	Mon, Apr 4, 2016	53.08	53.08	52.18	52.61
5696	NYSE	BFS	Fri, Apr 1, 2016	52.72	53.28	52.65	53.21
5695	NYSE	BFS	Thu, Mar 31, 2016	53.22	53.58	52.68	53.02
5694	NYSE	BFS	Wed, Mar 30, 2016	53.01	53.36	52.39	53.13
5693	NYSE	BFS	Tue, Mar 29, 2016	51.61	52.92	51.61	52.92
5692	NYSE	BFS	Mon, Mar 28, 2016	50.62	52.29	50.62	51.57
5691	NYSE	BFS	Thu, Mar 24, 2016	50.93	51.65	50.31	51.44
5690	NYSE	BFS	Wed, Mar 23, 2016	51.55	51.55	50.68	50.94
5689	NYSE	BFS	Tue, Mar 22, 2016	51.62	51.96	50.75	51.02
5688	NYSE	BFS	Mon, Mar 21, 2016	51.56	52.26	51.48	51.69
5687	NYSE	BFS	Fri, Mar 18, 2016	53.89	53.89	52.42	52.42
5686	NYSE	BFS	Thu, Mar 17, 2016	52.00	53.85	51.80	53.50
5685	NYSE	BFS	Wed, Mar 16, 2016	50.91	52.23	50.55	52.00
5684	NYSE	BFS	Tue, Mar 15, 2016	51.65	51.65	51.65	51.10
5683	NYSE	BFS	Mon, Mar 14, 2016	52.12	52.12	50.87	51.46
5682	NYSE	BFS	Fri, Mar 11, 2016	50.96	50.96	50.96	52.00
5681	NYSE	BFS	Thu, Mar 10, 2016	50.62	51.58	50.46	50.96
5680	NYSE	BFS	Wed, Mar 9, 2016	51.50	51.50	51.50	51.70
5679	NYSE	BFS	Tue, Mar 8, 2016	51.68	52.54	51.34	51.50
5678	NYSE	BFS	Mon, Mar 7, 2016	52.09	52.35	50.83	52.17
5677	NYSE	BFS	Fri, Mar 4, 2016	50.42	52.74	50.38	52.44
5676	NYSE	BFS	Thu, Mar 3, 2016	50.23	50.23	50.23	50.30
5675	NYSE	BFS	Wed, Mar 2, 2016	49.35	50.24	49.35	50.23
5674	NYSE	BFS	Tue, Mar 1, 2016	48.98	48.98	48.98	49.83
5673	NYSE	BFS	Mon, Feb 29, 2016	48.57	49.62	48.55	48.98
5672	NYSE	BFS	Fri, Feb 26, 2016	49.69	49.69	49.69	48.79
5671	NYSE	BFS	Thu, Feb 25, 2016	49.20	49.97	48.35	49.69
5670	NYSE	BFS	Wed, Feb 24, 2016	48.93	49.62	47.94	48.90
5669	NYSE	BFS	Tue, Feb 23, 2016	48.82	50.10	48.82	49.26
5668	NYSE	BFS	Mon, Feb 22, 2016	49.77	50.10	48.92	49.12
5667	NYSE	BFS	Fri, Feb 19, 2016	48.27	49.90	48.27	49.37
5666	NYSE	BFS	Thu, Feb 18, 2016	48.67	48.67	47.02	48.38
5665	NYSE	BFS	Wed, Feb 17, 2016	50.31	50.31	48.26	48.36
5664	NYSE	BFS	Tue, Feb 16, 2016	49.17	49.27	48.57	48.68
5663	NYSE	BFS	Fri, Feb 12, 2016	48.82	49.13	47.66	48.69
5662	NYSE	BFS	Thu, Feb 11, 2016	47.85	48.74	47.00	48.35
5661	NYSE	BFS	Wed, Feb 10, 2016	48.84	49.62	48.27	48.79
5660	NYSE	BFS	Tue, Feb 9, 2016	48.78	49.40	48.32	48.66
5659	NYSE	BFS	Mon, Feb 8, 2016	48.99	49.37	47.25	48.85
5658	NYSE	BFS	Fri, Feb 5, 2016	50.63	50.63	49.41	49.41
5657	NYSE	BFS	Thu, Feb 4, 2016	50.64	51.24	50.30	50.67
5656	NYSE	BFS	Wed, Feb 3, 2016	50.84	51.32	50.03	50.73
5655	NYSE	BFS	Tue, Feb 2, 2016	51.29	51.29	50.22	50.53
5654	NYSE	BFS	Mon, Feb 1, 2016	50.59	52.10	50.24	51.66
5653	NYSE	BFS	Fri, Jan 29, 2016	50.75	51.44	50.08	50.87
5652	NYSE	BFS	Thu, Jan 28, 2016	50.24	51.21	50.24	50.54
5651	NYSE	BFS	Wed, Jan 27, 2016	50.93	50.93	49.74	49.98
5650	NYSE	BFS	Tue, Jan 26, 2016	49.57	51.31	49.56	50.97
5649	NYSE	BFS	Mon, Jan 25, 2016	49.19	49.99	48.76	49.22
5648	NYSE	BFS	Fri, Jan 22, 2016	48.86	49.74	48.75	49.50
5647	NYSE	BFS	Thu, Jan 21, 2016	48.00	48.90	47.78	48.43
5646	NYSE	BFS	Wed, Jan 20, 2016	47.85	48.43	46.46	47.77
5645	NYSE	BFS	Tue, Jan 19, 2016	49.19	49.39	48.07	48.26
5644	NYSE	BFS	Fri, Jan 15, 2016	47.37	49.00	47.29	48.91
5643	NYSE	BFS	Thu, Jan 14, 2016	48.92	49.28	48.50	48.60
5642	NYSE	BFS	Wed, Jan 13, 2016	49.01	49.73	48.21	48.59
5641	NYSE	BFS	Tue, Jan 12, 2016	50.15	50.15	48.61	49.50
5640	NYSE	BFS	Mon, Jan 11, 2016	48.57	50.19	48.57	49.85
5639	NYSE	BFS	Fri, Jan 8, 2016	50.37	50.98	48.40	48.57
5638	NYSE	BFS	Thu, Jan 7, 2016	51.18	51.18	50.15	50.26
5637	NYSE	BFS	Wed, Jan 6, 2016	50.61	51.79	50.39	51.67
5636	NYSE	BFS	Tue, Jan 5, 2016	50.17	51.28	50.05	50.79
5635	NYSE	BFS	Mon, Jan 4, 2016	50.79	52.00	49.50	50.04
5634	NYSE	BFS	Thu, Dec 31, 2015	52.28	52.29	51.11	51.27
5633	NYSE	BFS	Wed, Dec 30, 2015	52.95	53.34	52.48	52.54
5632	NYSE	BFS	Tue, Dec 29, 2015	52.47	53.22	52.47	53.13
5631	NYSE	BFS	Mon, Dec 28, 2015	51.90	52.53	51.90	52.42
5630	NYSE	BFS	Thu, Dec 24, 2015	51.91	52.37	51.32	52.19
5629	NYSE	BFS	Wed, Dec 23, 2015	52.00	52.46	50.83	52.07
5628	NYSE	BFS	Tue, Dec 22, 2015	51.28	51.97	51.28	51.53
5627	NYSE	BFS	Mon, Dec 21, 2015	52.36	52.56	50.73	51.39
5626	NYSE	BFS	Fri, Dec 18, 2015	52.87	53.18	51.77	51.81
5625	NYSE	BFS	Thu, Dec 17, 2015	53.52	53.99	53.00	53.25
5624	NYSE	BFS	Wed, Dec 16, 2015	52.65	53.60	51.77	53.57
5623	NYSE	BFS	Tue, Dec 15, 2015	52.22	52.78	52.16	52.56
5622	NYSE	BFS	Mon, Dec 14, 2015	52.49	52.98	51.78	52.15
5621	NYSE	BFS	Fri, Dec 11, 2015	52.16	53.24	52.16	52.72
5620	NYSE	BFS	Thu, Dec 10, 2015	53.56	53.97	53.12	53.12
5619	NYSE	BFS	Wed, Dec 9, 2015	54.02	54.06	53.21	53.70
5618	NYSE	BFS	Tue, Dec 8, 2015	53.85	54.35	53.52	53.87
5617	NYSE	BFS	Mon, Dec 7, 2015	53.98	54.30	53.50	54.13
5616	NYSE	BFS	Fri, Dec 4, 2015	53.17	54.53	53.17	53.83
5615	NYSE	BFS	Thu, Dec 3, 2015	54.23	54.23	52.99	53.11
5614	NYSE	BFS	Wed, Dec 2, 2015	55.33	55.63	54.16	54.32
5613	NYSE	BFS	Tue, Dec 1, 2015	55.80	56.22	54.95	55.59
5612	NYSE	BFS	Mon, Nov 30, 2015	55.60	55.75	55.03	55.63
5611	NYSE	BFS	Fri, Nov 27, 2015	54.79	55.92	54.79	55.76
5610	NYSE	BFS	Wed, Nov 25, 2015	54.96	55.20	54.44	54.98
5609	NYSE	BFS	Tue, Nov 24, 2015	54.40	55.15	53.80	55.02
5608	NYSE	BFS	Mon, Nov 23, 2015	54.56	55.06	54.26	54.91
5607	NYSE	BFS	Fri, Nov 20, 2015	54.40	54.99	54.24	54.85
5606	NYSE	BFS	Thu, Nov 19, 2015	53.77	54.39	53.23	54.05
5605	NYSE	BFS	Wed, Nov 18, 2015	53.55	54.04	52.77	53.95
5604	NYSE	BFS	Tue, Nov 17, 2015	52.96	53.48	52.92	53.28
5603	NYSE	BFS	Mon, Nov 16, 2015	52.20	53.15	52.20	53.05
5602	NYSE	BFS	Fri, Nov 13, 2015	52.92	53.32	52.30	52.47
5601	NYSE	BFS	Thu, Nov 12, 2015	53.46	53.60	53.00	53.14
5600	NYSE	BFS	Wed, Nov 11, 2015	53.40	53.97	53.32	53.48
5599	NYSE	BFS	Tue, Nov 10, 2015	53.96	54.50	53.08	53.36
5598	NYSE	BFS	Mon, Nov 9, 2015	54.68	54.72	53.67	53.86
5597	NYSE	BFS	Fri, Nov 6, 2015	54.87	55.51	54.11	54.73
5596	NYSE	BFS	Thu, Nov 5, 2015	55.50	55.83	55.17	55.74
5595	NYSE	BFS	Wed, Nov 4, 2015	55.99	56.15	55.20	55.73
5594	NYSE	BFS	Tue, Nov 3, 2015	56.35	56.35	55.24	56.08
5593	NYSE	BFS	Mon, Nov 2, 2015	56.34	56.99	55.84	56.38
5592	NYSE	BFS	Fri, Oct 30, 2015	58.78	59.34	55.57	56.07
5591	NYSE	BFS	Thu, Oct 29, 2015	59.06	59.06	57.86	58.62
5590	NYSE	BFS	Wed, Oct 28, 2015	58.04	58.87	57.15	58.87
5589	NYSE	BFS	Tue, Oct 27, 2015	57.35	58.23	57.30	58.18
5588	NYSE	BFS	Mon, Oct 26, 2015	57.11	57.58	56.81	57.39
5587	NYSE	BFS	Fri, Oct 23, 2015	57.21	57.61	56.76	57.22
5586	NYSE	BFS	Thu, Oct 22, 2015	55.65	57.00	55.65	57.00
5585	NYSE	BFS	Wed, Oct 21, 2015	55.94	56.39	55.34	55.34
5584	NYSE	BFS	Tue, Oct 20, 2015	55.83	55.99	55.34	55.97
5583	NYSE	BFS	Mon, Oct 19, 2015	54.53	55.97	54.53	55.96
5582	NYSE	BFS	Fri, Oct 16, 2015	54.63	55.26	53.81	54.82
5581	NYSE	BFS	Thu, Oct 15, 2015	51.96	54.45	51.88	54.34
5580	NYSE	BFS	Wed, Oct 14, 2015	53.46	54.18	52.98	53.21
5579	NYSE	BFS	Tue, Oct 13, 2015	54.25	55.20	53.76	54.04
5578	NYSE	BFS	Mon, Oct 12, 2015	53.64	54.62	53.64	54.61
5577	NYSE	BFS	Fri, Oct 9, 2015	53.66	53.83	53.05	53.64
5576	NYSE	BFS	Thu, Oct 8, 2015	51.96	53.92	51.96	53.81
5575	NYSE	BFS	Wed, Oct 7, 2015	52.00	53.10	52.00	53.03
5574	NYSE	BFS	Tue, Oct 6, 2015	52.57	53.04	51.56	51.76
5573	NYSE	BFS	Mon, Oct 5, 2015	51.65	52.95	51.45	52.88
5572	NYSE	BFS	Fri, Oct 2, 2015	51.16	51.41	50.69	51.41
5571	NYSE	BFS	Thu, Oct 1, 2015	51.92	52.13	50.97	51.48
5570	NYSE	BFS	Wed, Sep 30, 2015	51.54	52.23	51.40	51.75
5569	NYSE	BFS	Tue, Sep 29, 2015	50.87	51.60	50.64	51.41
5568	NYSE	BFS	Mon, Sep 28, 2015	51.65	51.65	50.37	50.86
5567	NYSE	BFS	Fri, Sep 25, 2015	51.09	52.82	50.58	51.96
5566	NYSE	BFS	Thu, Sep 24, 2015	51.28	51.61	50.13	50.86
5565	NYSE	BFS	Wed, Sep 23, 2015	50.97	51.70	50.86	51.37
5564	NYSE	BFS	Tue, Sep 22, 2015	50.77	51.42	50.60	50.83
5563	NYSE	BFS	Mon, Sep 21, 2015	51.25	51.76	50.74	51.26
5562	NYSE	BFS	Fri, Sep 18, 2015	51.38	52.40	50.46	50.90
5561	NYSE	BFS	Thu, Sep 17, 2015	50.53	52.39	50.36	51.58
5560	NYSE	BFS	Wed, Sep 16, 2015	50.08	51.22	49.73	51.06
5559	NYSE	BFS	Tue, Sep 15, 2015	49.84	50.41	49.38	50.20
5558	NYSE	BFS	Mon, Sep 14, 2015	49.41	49.81	49.30	49.70
5557	NYSE	BFS	Fri, Sep 11, 2015	48.19	49.32	47.77	49.31
5556	NYSE	BFS	Thu, Sep 10, 2015	48.55	49.05	48.08	48.51
5555	NYSE	BFS	Wed, Sep 9, 2015	48.45	48.80	48.17	48.28
5554	NYSE	BFS	Tue, Sep 8, 2015	47.72	48.52	47.34	48.51
5553	NYSE	BFS	Fri, Sep 4, 2015	48.34	48.34	47.38	47.65
5552	NYSE	BFS	Thu, Sep 3, 2015	49.08	49.23	48.64	48.70
5551	NYSE	BFS	Wed, Sep 2, 2015	48.69	49.28	48.19	49.08
5550	NYSE	BFS	Tue, Sep 1, 2015	48.63	49.03	47.94	48.47
5549	NYSE	BFS	Mon, Aug 31, 2015	50.00	50.31	49.10	49.34
5548	NYSE	BFS	Fri, Aug 28, 2015	50.04	50.46	49.37	50.00
5547	NYSE	BFS	Thu, Aug 27, 2015	50.22	50.88	49.02	50.28
5546	NYSE	BFS	Wed, Aug 26, 2015	49.07	50.13	48.43	49.69
5545	NYSE	BFS	Tue, Aug 25, 2015	50.00	50.64	47.90	48.23
5544	NYSE	BFS	Mon, Aug 24, 2015	47.57	50.58	47.57	49.35
5543	NYSE	BFS	Fri, Aug 21, 2015	50.52	51.85	50.32	51.49
5542	NYSE	BFS	Thu, Aug 20, 2015	52.25	52.64	51.43	52.13
5541	NYSE	BFS	Wed, Aug 19, 2015	52.53	52.61	51.84	52.30
5540	NYSE	BFS	Tue, Aug 18, 2015	52.58	52.90	52.16	52.89
5539	NYSE	BFS	Mon, Aug 17, 2015	52.59	52.93	52.44	52.90
5538	NYSE	BFS	Fri, Aug 14, 2015	51.87	52.63	51.14	52.60
5537	NYSE	BFS	Thu, Aug 13, 2015	51.68	52.06	50.74	51.78
5536	NYSE	BFS	Wed, Aug 12, 2015	51.85	52.08	51.44	51.89
5535	NYSE	BFS	Tue, Aug 11, 2015	51.22	52.17	50.88	52.11
5534	NYSE	BFS	Mon, Aug 10, 2015	50.97	51.95	50.66	51.19
5533	NYSE	BFS	Fri, Aug 7, 2015	51.17	51.87	50.75	51.58
5532	NYSE	BFS	Thu, Aug 6, 2015	51.24	51.85	50.25	51.46
5531	NYSE	BFS	Wed, Aug 5, 2015	52.50	53.05	51.42	51.66
5530	NYSE	BFS	Tue, Aug 4, 2015	52.61	53.30	52.30	52.46
5529	NYSE	BFS	Mon, Aug 3, 2015	51.79	52.76	51.71	52.74
5528	NYSE	BFS	Fri, Jul 31, 2015	52.20	52.50	51.22	51.88
5527	NYSE	BFS	Thu, Jul 30, 2015	51.93	52.64	51.76	52.11
5526	NYSE	BFS	Wed, Jul 29, 2015	51.62	52.38	51.05	52.10
5525	NYSE	BFS	Tue, Jul 28, 2015	51.86	52.25	51.21	51.82
5524	NYSE	BFS	Mon, Jul 27, 2015	51.69	52.17	51.33	51.63
5523	NYSE	BFS	Fri, Jul 24, 2015	51.29	52.25	51.18	51.44
5522	NYSE	BFS	Thu, Jul 23, 2015	52.45	52.45	50.94	51.43
5521	NYSE	BFS	Wed, Jul 22, 2015	51.91	52.80	51.91	52.38
5520	NYSE	BFS	Tue, Jul 21, 2015	52.22	52.95	51.34	51.95
5519	NYSE	BFS	Mon, Jul 20, 2015	52.07	52.37	51.46	52.05
5518	NYSE	BFS	Fri, Jul 17, 2015	51.62	52.34	51.40	52.05
5517	NYSE	BFS	Thu, Jul 16, 2015	51.31	51.83	50.10	51.54
5516	NYSE	BFS	Wed, Jul 15, 2015	50.95	51.27	50.33	50.96
5515	NYSE	BFS	Tue, Jul 14, 2015	51.31	51.78	51.21	51.59
5514	NYSE	BFS	Mon, Jul 13, 2015	51.48	52.28	51.29	51.67
5513	NYSE	BFS	Fri, Jul 10, 2015	50.62	51.83	50.16	51.45
5512	NYSE	BFS	Thu, Jul 9, 2015	52.10	52.10	50.18	50.28
5511	NYSE	BFS	Wed, Jul 8, 2015	51.52	52.30	51.14	51.71
5510	NYSE	BFS	Tue, Jul 7, 2015	50.81	51.89	50.58	51.37
5509	NYSE	BFS	Mon, Jul 6, 2015	49.46	50.78	49.46	50.53
5508	NYSE	BFS	Thu, Jul 2, 2015	49.99	50.70	49.54	49.81
5507	NYSE	BFS	Wed, Jul 1, 2015	49.40	50.01	49.14	49.99
5506	NYSE	BFS	Tue, Jun 30, 2015	49.94	49.94	49.01	49.19
5505	NYSE	BFS	Mon, Jun 29, 2015	49.98	50.71	49.26	49.39
5504	NYSE	BFS	Fri, Jun 26, 2015	50.08	50.75	49.92	50.28
5503	NYSE	BFS	Thu, Jun 25, 2015	50.20	50.47	49.76	49.81
5502	NYSE	BFS	Wed, Jun 24, 2015	50.83	50.83	50.08	50.26
5501	NYSE	BFS	Tue, Jun 23, 2015	50.84	51.11	50.67	50.72
5500	NYSE	BFS	Mon, Jun 22, 2015	49.35	51.42	49.35	51.10
5499	NYSE	BFS	Fri, Jun 19, 2015	50.24	51.37	49.64	50.71
5498	NYSE	BFS	Thu, Jun 18, 2015	49.73	50.98	49.45	50.43
5497	NYSE	BFS	Wed, Jun 17, 2015	49.17	49.65	48.79	49.55
5496	NYSE	BFS	Tue, Jun 16, 2015	49.52	49.92	48.91	49.40
5495	NYSE	BFS	Mon, Jun 15, 2015	50.53	50.54	49.29	49.40
5494	NYSE	BFS	Fri, Jun 12, 2015	50.96	51.14	50.75	50.94
5493	NYSE	BFS	Thu, Jun 11, 2015	50.67	51.20	50.52	51.14
5492	NYSE	BFS	Wed, Jun 10, 2015	50.25	51.17	50.05	50.88
5491	NYSE	BFS	Tue, Jun 9, 2015	49.74	49.94	49.65	49.83
5490	NYSE	BFS	Mon, Jun 8, 2015	50.80	50.93	49.52	49.68
5489	NYSE	BFS	Fri, Jun 5, 2015	50.85	51.00	50.32	50.72
5488	NYSE	BFS	Thu, Jun 4, 2015	51.16	51.89	50.37	51.01
5487	NYSE	BFS	Wed, Jun 3, 2015	51.78	51.78	50.98	51.46
5486	NYSE	BFS	Tue, Jun 2, 2015	51.53	52.06	50.75	51.72
5485	NYSE	BFS	Mon, Jun 1, 2015	51.84	51.84	50.12	51.32
5484	NYSE	BFS	Fri, May 29, 2015	51.79	51.79	50.19	50.37
5483	NYSE	BFS	Thu, May 28, 2015	51.82	52.39	51.74	51.93
5482	NYSE	BFS	Wed, May 27, 2015	51.69	52.25	51.48	52.18
5481	NYSE	BFS	Tue, May 26, 2015	51.87	52.04	51.38	51.69
5480	NYSE	BFS	Fri, May 22, 2015	52.31	52.94	51.82	52.17
5479	NYSE	BFS	Thu, May 21, 2015	52.35	53.01	51.95	52.36
5478	NYSE	BFS	Wed, May 20, 2015	52.52	52.94	52.01	52.50
5477	NYSE	BFS	Tue, May 19, 2015	52.50	52.80	52.37	52.68
5476	NYSE	BFS	Mon, May 18, 2015	52.31	52.87	52.08	52.60
5475	NYSE	BFS	Fri, May 15, 2015	52.34	52.98	52.20	52.64
5474	NYSE	BFS	Thu, May 14, 2015	51.80	52.53	51.73	52.41
5473	NYSE	BFS	Wed, May 13, 2015	51.28	51.70	50.89	51.30
5472	NYSE	BFS	Tue, May 12, 2015	50.81	51.58	50.37	51.28
5471	NYSE	BFS	Mon, May 11, 2015	51.09	51.65	50.72	51.19
5470	NYSE	BFS	Fri, May 8, 2015	51.48	51.97	50.75	51.07
5469	NYSE	BFS	Thu, May 7, 2015	50.07	51.04	49.31	50.61
5468	NYSE	BFS	Wed, May 6, 2015	50.16	50.35	49.56	50.18
5467	NYSE	BFS	Tue, May 5, 2015	50.31	51.39	48.73	49.77
5466	NYSE	BFS	Mon, May 4, 2015	51.19	51.89	50.54	50.71
5465	NYSE	BFS	Fri, May 1, 2015	50.56	51.58	50.31	50.99
5464	NYSE	BFS	Thu, Apr 30, 2015	53.41	53.41	50.11	50.32
5463	NYSE	BFS	Wed, Apr 29, 2015	54.01	54.07	53.47	53.48
5462	NYSE	BFS	Tue, Apr 28, 2015	54.63	54.83	54.26	54.39
5461	NYSE	BFS	Mon, Apr 27, 2015	54.46	55.00	54.12	54.43
5460	NYSE	BFS	Fri, Apr 24, 2015	53.90	54.95	53.90	54.28
5459	NYSE	BFS	Thu, Apr 23, 2015	53.65	54.14	53.51	53.99
5458	NYSE	BFS	Wed, Apr 22, 2015	53.70	53.98	53.50	53.90
5457	NYSE	BFS	Tue, Apr 21, 2015	53.62	54.10	53.47	53.51
5456	NYSE	BFS	Mon, Apr 20, 2015	53.51	53.88	53.47	53.69
5455	NYSE	BFS	Fri, Apr 17, 2015	53.52	53.83	53.30	53.43
5454	NYSE	BFS	Thu, Apr 16, 2015	53.67	54.46	53.67	53.86
5453	NYSE	BFS	Wed, Apr 15, 2015	54.21	54.79	53.73	53.84
5452	NYSE	BFS	Tue, Apr 14, 2015	53.37	54.36	53.36	54.22
5451	NYSE	BFS	Mon, Apr 13, 2015	53.83	54.19	53.57	53.57
5450	NYSE	BFS	Fri, Apr 10, 2015	54.24	54.87	53.77	53.79
5449	NYSE	BFS	Thu, Apr 9, 2015	55.62	55.62	53.57	53.84
5448	NYSE	BFS	Wed, Apr 8, 2015	54.97	55.58	54.86	55.43
5447	NYSE	BFS	Tue, Apr 7, 2015	56.38	56.75	54.86	55.15
5446	NYSE	BFS	Mon, Apr 6, 2015	56.47	57.09	55.98	56.57
5445	NYSE	BFS	Thu, Apr 2, 2015	56.66	57.36	56.50	56.92
5444	NYSE	BFS	Wed, Apr 1, 2015	57.22	57.40	56.61	56.93
5443	NYSE	BFS	Tue, Mar 31, 2015	56.90	57.44	56.72	57.20
5442	NYSE	BFS	Mon, Mar 30, 2015	56.74	57.41	56.22	57.38
5441	NYSE	BFS	Fri, Mar 27, 2015	56.41	57.20	56.41	56.70
5440	NYSE	BFS	Thu, Mar 26, 2015	57.13	57.15	56.36	56.51
5439	NYSE	BFS	Wed, Mar 25, 2015	58.04	58.65	56.81	56.89
5438	NYSE	BFS	Tue, Mar 24, 2015	57.53	58.09	57.44	57.73
5437	NYSE	BFS	Mon, Mar 23, 2015	57.37	58.23	57.37	57.83
5436	NYSE	BFS	Fri, Mar 20, 2015	56.55	58.15	56.55	57.37
5435	NYSE	BFS	Thu, Mar 19, 2015	57.07	57.74	56.56	56.84
5434	NYSE	BFS	Wed, Mar 18, 2015	56.23	57.71	56.01	57.49
5433	NYSE	BFS	Tue, Mar 17, 2015	56.23	57.02	55.67	56.48
5432	NYSE	BFS	Mon, Mar 16, 2015	56.51	57.51	56.08	56.16
5431	NYSE	BFS	Fri, Mar 13, 2015	56.20	56.47	55.78	56.09
5430	NYSE	BFS	Thu, Mar 12, 2015	54.80	56.63	54.80	56.36
5429	NYSE	BFS	Wed, Mar 11, 2015	54.47	54.83	54.27	54.59
5428	NYSE	BFS	Tue, Mar 10, 2015	53.45	54.68	53.26	54.47
5427	NYSE	BFS	Mon, Mar 9, 2015	54.09	54.95	53.20	54.05
5426	NYSE	BFS	Fri, Mar 6, 2015	53.34	55.10	53.34	53.84
5425	NYSE	BFS	Thu, Mar 5, 2015	54.56	55.08	54.31	54.47
5424	NYSE	BFS	Wed, Mar 4, 2015	54.39	54.76	53.74	54.26
5423	NYSE	BFS	Tue, Mar 3, 2015	54.39	54.89	53.95	54.64
5422	NYSE	BFS	Mon, Mar 2, 2015	53.82	55.08	53.82	54.72
5421	NYSE	BFS	Fri, Feb 27, 2015	53.40	54.16	53.07	53.87
5420	NYSE	BFS	Thu, Feb 26, 2015	54.10	54.10	53.20	53.52
5419	NYSE	BFS	Wed, Feb 25, 2015	53.86	54.94	53.86	54.15
5418	NYSE	BFS	Tue, Feb 24, 2015	54.21	54.21	53.40	53.71
5417	NYSE	BFS	Mon, Feb 23, 2015	54.25	54.75	53.95	54.43
5416	NYSE	BFS	Fri, Feb 20, 2015	54.53	54.56	54.03	54.45
5415	NYSE	BFS	Thu, Feb 19, 2015	55.36	55.43	53.96	54.42
5414	NYSE	BFS	Wed, Feb 18, 2015	54.99	55.71	54.05	55.63
5413	NYSE	BFS	Tue, Feb 17, 2015	55.45	55.73	54.84	54.90
5412	NYSE	BFS	Fri, Feb 13, 2015	55.40	55.69	54.77	55.64
5411	NYSE	BFS	Thu, Feb 12, 2015	55.40	55.73	55.02	55.57
5410	NYSE	BFS	Wed, Feb 11, 2015	56.40	56.49	54.88	55.29
5409	NYSE	BFS	Tue, Feb 10, 2015	56.41	56.41	55.14	55.75
5408	NYSE	BFS	Mon, Feb 9, 2015	56.35	57.10	55.89	56.05
5407	NYSE	BFS	Fri, Feb 6, 2015	57.87	57.87	56.04	56.68
5406	NYSE	BFS	Thu, Feb 5, 2015	57.25	58.12	56.16	57.81
5405	NYSE	BFS	Wed, Feb 4, 2015	57.76	58.25	57.01	57.29
5404	NYSE	BFS	Tue, Feb 3, 2015	57.10	58.47	57.02	58.25
5403	NYSE	BFS	Mon, Feb 2, 2015	57.07	57.29	56.01	57.07
5402	NYSE	BFS	Fri, Jan 30, 2015	59.86	59.96	57.03	57.09
5401	NYSE	BFS	Thu, Jan 29, 2015	59.45	60.86	59.29	60.30
5400	NYSE	BFS	Wed, Jan 28, 2015	59.96	60.50	59.49	59.83
5399	NYSE	BFS	Tue, Jan 27, 2015	59.24	60.05	58.95	59.60
5398	NYSE	BFS	Mon, Jan 26, 2015	58.69	59.50	58.19	59.46
5397	NYSE	BFS	Fri, Jan 23, 2015	58.61	59.09	58.11	58.66
5396	NYSE	BFS	Thu, Jan 22, 2015	56.98	58.63	56.77	58.48
5395	NYSE	BFS	Wed, Jan 21, 2015	56.31	57.38	56.31	56.70
5394	NYSE	BFS	Tue, Jan 20, 2015	57.53	57.53	56.66	56.85
5393	NYSE	BFS	Fri, Jan 16, 2015	57.46	57.90	56.55	57.55
5392	NYSE	BFS	Thu, Jan 15, 2015	57.75	58.00	57.06	57.56
5391	NYSE	BFS	Wed, Jan 14, 2015	56.31	57.74	56.31	57.38
5390	NYSE	BFS	Tue, Jan 13, 2015	56.73	57.96	56.60	57.31
5389	NYSE	BFS	Mon, Jan 12, 2015	57.58	57.60	56.29	56.66
5388	NYSE	BFS	Fri, Jan 9, 2015	57.62	57.80	57.00	57.56
5387	NYSE	BFS	Thu, Jan 8, 2015	58.21	58.36	57.55	57.83
5386	NYSE	BFS	Wed, Jan 7, 2015	57.87	58.29	57.78	58.15
5385	NYSE	BFS	Tue, Jan 6, 2015	57.90	58.25	57.78	57.90
5384	NYSE	BFS	Mon, Jan 5, 2015	56.95	58.12	56.82	57.70
5383	NYSE	BFS	Fri, Jan 2, 2015	57.63	58.03	57.01	57.08
5382	NYSE	BFS	Wed, Dec 31, 2014	58.48	58.50	56.96	57.19
5381	NYSE	BFS	Tue, Dec 30, 2014	58.28	59.04	57.87	58.14
5380	NYSE	BFS	Mon, Dec 29, 2014	57.87	58.95	57.87	58.56
5379	NYSE	BFS	Fri, Dec 26, 2014	57.49	58.25	57.46	58.03
5378	NYSE	BFS	Wed, Dec 24, 2014	57.93	57.98	57.16	57.16
5377	NYSE	BFS	Tue, Dec 23, 2014	57.12	57.78	55.71	57.69
5376	NYSE	BFS	Mon, Dec 22, 2014	56.54	57.02	56.24	57.00
5375	NYSE	BFS	Fri, Dec 19, 2014	56.74	57.25	55.09	56.20
5374	NYSE	BFS	Thu, Dec 18, 2014	56.62	56.99	56.06	56.97
5373	NYSE	BFS	Wed, Dec 17, 2014	54.58	56.24	54.56	56.12
5372	NYSE	BFS	Tue, Dec 16, 2014	53.82	55.33	53.68	54.55
5371	NYSE	BFS	Mon, Dec 15, 2014	55.85	55.85	53.85	54.06
5370	NYSE	BFS	Fri, Dec 12, 2014	55.66	56.39	55.60	55.87
5369	NYSE	BFS	Thu, Dec 11, 2014	56.19	56.85	55.67	56.25
5368	NYSE	BFS	Wed, Dec 10, 2014	55.71	56.26	55.37	55.83
5367	NYSE	BFS	Tue, Dec 9, 2014	54.68	55.97	54.68	55.72
5366	NYSE	BFS	Mon, Dec 8, 2014	54.47	55.35	54.47	54.86
5365	NYSE	BFS	Fri, Dec 5, 2014	54.88	54.88	54.15	54.45
5364	NYSE	BFS	Thu, Dec 4, 2014	54.22	55.42	54.22	54.94
5363	NYSE	BFS	Wed, Dec 3, 2014	54.87	54.87	54.23	54.42
5362	NYSE	BFS	Tue, Dec 2, 2014	53.75	55.02	53.14	54.64
5361	NYSE	BFS	Mon, Dec 1, 2014	54.78	55.05	53.90	53.92
5360	NYSE	BFS	Fri, Nov 28, 2014	54.74	55.83	54.49	54.73
5359	NYSE	BFS	Wed, Nov 26, 2014	54.71	55.00	54.13	54.78
5358	NYSE	BFS	Tue, Nov 25, 2014	54.52	54.97	54.05	54.16
5357	NYSE	BFS	Mon, Nov 24, 2014	54.08	54.81	54.08	54.64
5356	NYSE	BFS	Fri, Nov 21, 2014	54.52	54.52	53.97	54.05
5355	NYSE	BFS	Thu, Nov 20, 2014	53.41	54.25	53.41	53.98
5354	NYSE	BFS	Wed, Nov 19, 2014	54.25	54.65	53.65	53.72
5353	NYSE	BFS	Tue, Nov 18, 2014	54.65	55.00	53.66	54.48
5352	NYSE	BFS	Mon, Nov 17, 2014	54.15	54.56	53.96	54.21
5351	NYSE	BFS	Fri, Nov 14, 2014	53.97	54.60	52.61	53.93
5350	NYSE	BFS	Thu, Nov 13, 2014	54.60	54.67	54.35	54.56
5349	NYSE	BFS	Wed, Nov 12, 2014	54.62	54.68	54.18	54.54
5348	NYSE	BFS	Tue, Nov 11, 2014	55.55	56.16	54.87	54.98
5347	NYSE	BFS	Mon, Nov 10, 2014	54.94	55.82	54.72	55.76
5346	NYSE	BFS	Fri, Nov 7, 2014	55.17	55.17	53.76	54.75
5345	NYSE	BFS	Thu, Nov 6, 2014	55.19	55.67	54.88	54.94
5344	NYSE	BFS	Wed, Nov 5, 2014	55.00	55.62	54.82	55.34
5343	NYSE	BFS	Tue, Nov 4, 2014	55.15	56.04	54.54	55.40
5342	NYSE	BFS	Mon, Nov 3, 2014	54.91	55.64	54.69	55.52
5341	NYSE	BFS	Fri, Oct 31, 2014	54.54	55.01	53.69	54.95
5340	NYSE	BFS	Thu, Oct 30, 2014	52.22	53.58	51.91	53.52
5339	NYSE	BFS	Wed, Oct 29, 2014	52.58	52.64	51.81	52.60
5338	NYSE	BFS	Tue, Oct 28, 2014	51.59	52.74	51.47	52.73
5337	NYSE	BFS	Mon, Oct 27, 2014	51.22	51.81	51.17	51.62
5336	NYSE	BFS	Fri, Oct 24, 2014	51.84	51.91	51.06	51.34
5335	NYSE	BFS	Thu, Oct 23, 2014	50.69	51.94	50.69	51.64
5334	NYSE	BFS	Wed, Oct 22, 2014	50.25	50.93	50.25	50.42
5333	NYSE	BFS	Tue, Oct 21, 2014	49.52	50.33	49.52	50.20
5332	NYSE	BFS	Mon, Oct 20, 2014	48.87	49.96	48.87	49.96
5331	NYSE	BFS	Fri, Oct 17, 2014	49.74	49.74	48.83	49.03
5330	NYSE	BFS	Thu, Oct 16, 2014	48.88	49.80	48.88	49.33
5329	NYSE	BFS	Wed, Oct 15, 2014	48.95	49.88	48.95	49.48
5328	NYSE	BFS	Tue, Oct 14, 2014	49.04	50.00	49.04	49.82
5327	NYSE	BFS	Mon, Oct 13, 2014	48.45	49.32	48.45	48.79
5326	NYSE	BFS	Fri, Oct 10, 2014	47.99	49.11	47.99	48.42
5325	NYSE	BFS	Thu, Oct 9, 2014	48.95	49.76	48.10	48.24
5324	NYSE	BFS	Wed, Oct 8, 2014	47.08	48.92	47.08	48.92
5323	NYSE	BFS	Tue, Oct 7, 2014	47.14	47.57	47.04	47.27
5322	NYSE	BFS	Mon, Oct 6, 2014	47.15	47.59	47.14	47.28
5321	NYSE	BFS	Fri, Oct 3, 2014	47.12	47.42	46.86	47.12
5320	NYSE	BFS	Thu, Oct 2, 2014	46.73	47.45	46.53	47.12
5319	NYSE	BFS	Wed, Oct 1, 2014	46.72	47.15	46.51	46.83
5318	NYSE	BFS	Tue, Sep 30, 2014	46.83	47.12	46.74	46.74
5317	NYSE	BFS	Mon, Sep 29, 2014	46.56	47.31	46.56	47.12
5316	NYSE	BFS	Fri, Sep 26, 2014	45.96	47.37	45.96	47.17
5315	NYSE	BFS	Thu, Sep 25, 2014	46.41	46.43	45.82	45.98
5314	NYSE	BFS	Wed, Sep 24, 2014	46.28	47.22	45.80	46.34
5313	NYSE	BFS	Tue, Sep 23, 2014	46.82	47.18	46.13	46.33
5312	NYSE	BFS	Mon, Sep 22, 2014	46.81	47.37	46.49	46.84
5311	NYSE	BFS	Fri, Sep 19, 2014	46.90	47.61	46.35	46.77
5310	NYSE	BFS	Thu, Sep 18, 2014	47.17	47.86	46.58	47.04
5309	NYSE	BFS	Wed, Sep 17, 2014	47.24	48.11	46.79	47.15
5308	NYSE	BFS	Tue, Sep 16, 2014	46.66	47.49	46.66	47.09
5307	NYSE	BFS	Mon, Sep 15, 2014	47.08	47.21	46.51	46.72
5306	NYSE	BFS	Fri, Sep 12, 2014	48.61	48.77	46.75	46.95
5305	NYSE	BFS	Thu, Sep 11, 2014	48.67	49.01	48.34	48.84
5304	NYSE	BFS	Wed, Sep 10, 2014	49.03	49.89	48.47	48.65
5303	NYSE	BFS	Tue, Sep 9, 2014	49.94	49.94	48.97	49.21
5302	NYSE	BFS	Mon, Sep 8, 2014	50.46	50.52	49.58	49.86
5301	NYSE	BFS	Fri, Sep 5, 2014	49.71	50.63	49.71	50.35
5300	NYSE	BFS	Thu, Sep 4, 2014	50.37	50.37	49.56	49.65
5299	NYSE	BFS	Wed, Sep 3, 2014	50.18	50.42	49.85	50.14
5298	NYSE	BFS	Tue, Sep 2, 2014	50.15	50.44	49.87	49.93
5297	NYSE	BFS	Fri, Aug 29, 2014	49.44	50.02	49.44	49.85
5296	NYSE	BFS	Thu, Aug 28, 2014	49.09	49.83	49.09	49.46
5295	NYSE	BFS	Wed, Aug 27, 2014	49.02	49.90	49.02	49.70
5294	NYSE	BFS	Tue, Aug 26, 2014	49.62	49.81	49.21	49.75
5293	NYSE	BFS	Mon, Aug 25, 2014	50.18	50.18	49.17	49.47
5292	NYSE	BFS	Fri, Aug 22, 2014	50.24	50.24	49.57	49.88
5291	NYSE	BFS	Thu, Aug 21, 2014	50.40	50.40	50.10	50.28
5290	NYSE	BFS	Wed, Aug 20, 2014	50.05	50.40	49.86	50.23
5289	NYSE	BFS	Tue, Aug 19, 2014	50.32	51.25	50.16	50.24
5288	NYSE	BFS	Mon, Aug 18, 2014	49.89	50.35	49.41	50.17
5287	NYSE	BFS	Fri, Aug 15, 2014	50.40	50.57	49.16	49.56
5286	NYSE	BFS	Thu, Aug 14, 2014	49.51	50.24	49.49	49.71
5285	NYSE	BFS	Wed, Aug 13, 2014	49.01	49.79	48.70	49.62
5284	NYSE	BFS	Tue, Aug 12, 2014	49.01	49.47	48.66	49.01
5283	NYSE	BFS	Mon, Aug 11, 2014	48.94	49.74	48.52	49.28
5282	NYSE	BFS	Fri, Aug 8, 2014	48.16	49.10	48.16	48.66
5281	NYSE	BFS	Thu, Aug 7, 2014	47.96	48.57	47.96	48.28
5280	NYSE	BFS	Wed, Aug 6, 2014	47.40	48.23	47.40	48.03
5279	NYSE	BFS	Tue, Aug 5, 2014	48.29	48.49	47.54	47.80
5278	NYSE	BFS	Mon, Aug 4, 2014	48.28	48.61	47.83	48.38
5277	NYSE	BFS	Fri, Aug 1, 2014	47.81	48.57	47.26	48.38
5276	NYSE	BFS	Thu, Jul 31, 2014	48.57	49.19	47.28	47.67
5275	NYSE	BFS	Wed, Jul 30, 2014	49.05	49.45	48.81	49.18
5274	NYSE	BFS	Tue, Jul 29, 2014	50.11	50.11	48.70	48.89
5273	NYSE	BFS	Mon, Jul 28, 2014	49.05	49.41	48.71	49.14
5272	NYSE	BFS	Fri, Jul 25, 2014	49.26	49.75	48.57	48.86
5271	NYSE	BFS	Thu, Jul 24, 2014	50.83	50.83	49.26	49.57
5270	NYSE	BFS	Wed, Jul 23, 2014	49.58	50.01	49.31	49.93
5269	NYSE	BFS	Tue, Jul 22, 2014	49.45	49.97	49.35	49.75
5268	NYSE	BFS	Mon, Jul 21, 2014	48.98	49.43	48.71	49.12
5267	NYSE	BFS	Fri, Jul 18, 2014	48.46	49.47	48.46	49.36
5266	NYSE	BFS	Thu, Jul 17, 2014	49.02	49.16	48.57	48.65
5265	NYSE	BFS	Wed, Jul 16, 2014	49.07	49.35	48.62	49.32
5264	NYSE	BFS	Tue, Jul 15, 2014	49.17	49.20	48.77	48.85
5263	NYSE	BFS	Mon, Jul 14, 2014	49.45	49.50	49.12	49.42
5262	NYSE	BFS	Fri, Jul 11, 2014	49.39	49.47	48.90	49.07
5261	NYSE	BFS	Thu, Jul 10, 2014	48.97	49.79	48.85	49.28
5260	NYSE	BFS	Wed, Jul 9, 2014	49.41	49.80	49.09	49.29
5259	NYSE	BFS	Tue, Jul 8, 2014	48.37	49.78	48.37	49.53
5258	NYSE	BFS	Mon, Jul 7, 2014	48.96	49.06	48.34	48.84
5257	NYSE	BFS	Thu, Jul 3, 2014	49.03	49.03	48.50	48.94
5256	NYSE	BFS	Wed, Jul 2, 2014	48.44	48.99	48.25	48.86
5255	NYSE	BFS	Tue, Jul 1, 2014	48.49	49.24	47.82	48.62
5254	NYSE	BFS	Mon, Jun 30, 2014	48.05	48.72	47.50	48.60
5253	NYSE	BFS	Fri, Jun 27, 2014	48.58	49.07	47.85	47.85
5252	NYSE	BFS	Thu, Jun 26, 2014	48.61	48.85	48.19	48.84
5251	NYSE	BFS	Wed, Jun 25, 2014	48.53	49.15	48.51	48.84
5250	NYSE	BFS	Tue, Jun 24, 2014	48.95	49.10	48.46	48.78
5249	NYSE	BFS	Mon, Jun 23, 2014	49.36	49.48	48.54	48.96
5248	NYSE	BFS	Fri, Jun 20, 2014	49.31	49.51	48.61	49.45
5247	NYSE	BFS	Thu, Jun 19, 2014	48.60	49.36	48.60	49.15
5246	NYSE	BFS	Wed, Jun 18, 2014	48.13	48.77	47.70	48.76
5245	NYSE	BFS	Tue, Jun 17, 2014	47.99	48.62	47.71	48.23
5244	NYSE	BFS	Mon, Jun 16, 2014	48.00	48.17	47.41	48.13
5243	NYSE	BFS	Fri, Jun 13, 2014	48.74	48.74	47.48	48.00
5242	NYSE	BFS	Thu, Jun 12, 2014	48.57	48.57	47.66	48.50
5241	NYSE	BFS	Wed, Jun 11, 2014	48.56	48.56	47.92	48.21
5240	NYSE	BFS	Tue, Jun 10, 2014	49.16	49.16	48.29	48.45
5239	NYSE	BFS	Mon, Jun 9, 2014	48.58	50.00	48.58	49.42
5238	NYSE	BFS	Fri, Jun 6, 2014	50.80	51.32	49.84	49.97
5237	NYSE	BFS	Thu, Jun 5, 2014	48.26	50.57	47.88	50.53
5236	NYSE	BFS	Wed, Jun 4, 2014	48.00	48.28	47.81	48.02
5235	NYSE	BFS	Tue, Jun 3, 2014	47.87	48.13	47.53	47.88
5234	NYSE	BFS	Mon, Jun 2, 2014	48.04	48.42	47.60	48.07
5233	NYSE	BFS	Fri, May 30, 2014	47.75	48.51	47.75	48.15
5232	NYSE	BFS	Thu, May 29, 2014	47.86	48.20	47.59	47.72
5231	NYSE	BFS	Wed, May 28, 2014	47.86	47.91	47.25	47.46
5230	NYSE	BFS	Tue, May 27, 2014	47.12	48.28	46.98	48.06
5229	NYSE	BFS	Fri, May 23, 2014	46.73	47.00	46.27	46.99
5228	NYSE	BFS	Thu, May 22, 2014	47.00	47.17	46.41	46.57
5227	NYSE	BFS	Wed, May 21, 2014	46.72	47.39	46.52	46.94
5226	NYSE	BFS	Tue, May 20, 2014	47.17	47.17	46.52	46.80
5225	NYSE	BFS	Mon, May 19, 2014	46.68	47.32	46.56	47.21
5224	NYSE	BFS	Fri, May 16, 2014	46.45	47.09	46.26	46.70
5223	NYSE	BFS	Thu, May 15, 2014	46.52	46.88	45.93	46.49
5222	NYSE	BFS	Wed, May 14, 2014	47.08	47.53	46.53	46.81
5221	NYSE	BFS	Tue, May 13, 2014	47.90	47.94	47.42	47.45
5220	NYSE	BFS	Mon, May 12, 2014	47.31	48.18	47.02	47.80
5219	NYSE	BFS	Fri, May 9, 2014	46.23	47.05	46.23	47.03
5218	NYSE	BFS	Thu, May 8, 2014	46.93	47.06	46.50	46.50
5217	NYSE	BFS	Wed, May 7, 2014	45.43	47.03	45.43	46.95
5216	NYSE	BFS	Tue, May 6, 2014	46.09	46.09	45.11	45.56
5215	NYSE	BFS	Mon, May 5, 2014	45.89	46.28	45.58	45.85
5214	NYSE	BFS	Fri, May 2, 2014	46.14	46.69	45.89	46.31
5213	NYSE	BFS	Thu, May 1, 2014	46.05	46.20	45.05	46.20
5212	NYSE	BFS	Wed, Apr 30, 2014	45.89	46.00	45.02	45.89
5211	NYSE	BFS	Tue, Apr 29, 2014	46.67	46.95	45.48	45.87
5210	NYSE	BFS	Mon, Apr 28, 2014	46.05	46.68	45.97	46.33
5209	NYSE	BFS	Fri, Apr 25, 2014	45.81	46.19	45.36	45.80
5208	NYSE	BFS	Thu, Apr 24, 2014	45.62	46.20	45.39	45.87
5207	NYSE	BFS	Wed, Apr 23, 2014	45.42	45.76	45.20	45.51
5206	NYSE	BFS	Tue, Apr 22, 2014	45.95	46.12	45.52	45.96
5205	NYSE	BFS	Mon, Apr 21, 2014	45.64	46.16	45.64	45.79
5204	NYSE	BFS	Thu, Apr 17, 2014	46.18	46.32	45.53	45.91
5203	NYSE	BFS	Wed, Apr 16, 2014	46.33	46.43	46.12	46.27
5202	NYSE	BFS	Tue, Apr 15, 2014	45.46	46.20	45.39	46.08
5201	NYSE	BFS	Mon, Apr 14, 2014	46.64	46.93	45.54	46.06
5200	NYSE	BFS	Fri, Apr 11, 2014	46.83	47.42	46.61	46.78
5199	NYSE	BFS	Thu, Apr 10, 2014	47.30	47.52	46.81	47.27
5198	NYSE	BFS	Wed, Apr 9, 2014	46.86	47.34	46.71	47.19
5197	NYSE	BFS	Tue, Apr 8, 2014	46.45	47.15	46.30	46.85
5196	NYSE	BFS	Mon, Apr 7, 2014	46.87	47.01	46.28	46.44
5195	NYSE	BFS	Fri, Apr 4, 2014	47.83	47.83	46.35	46.63
5194	NYSE	BFS	Thu, Apr 3, 2014	47.70	47.87	47.20	47.45
5193	NYSE	BFS	Wed, Apr 2, 2014	47.85	47.95	47.58	47.88
5192	NYSE	BFS	Tue, Apr 1, 2014	47.36	47.94	47.03	47.90
5191	NYSE	BFS	Mon, Mar 31, 2014	46.92	47.44	46.64	47.36
5190	NYSE	BFS	Fri, Mar 28, 2014	46.28	47.22	46.28	46.81
5189	NYSE	BFS	Thu, Mar 27, 2014	46.01	46.55	45.96	46.34
5188	NYSE	BFS	Wed, Mar 26, 2014	46.59	46.59	46.10	46.20
5187	NYSE	BFS	Tue, Mar 25, 2014	46.41	46.69	46.18	46.28
5186	NYSE	BFS	Mon, Mar 24, 2014	45.87	46.50	45.87	46.28
5185	NYSE	BFS	Fri, Mar 21, 2014	46.07	46.68	46.07	46.33
5184	NYSE	BFS	Thu, Mar 20, 2014	45.92	46.27	45.70	45.91
5183	NYSE	BFS	Wed, Mar 19, 2014	47.51	47.86	45.70	46.16
5182	NYSE	BFS	Tue, Mar 18, 2014	46.07	47.85	46.07	47.65
5181	NYSE	BFS	Mon, Mar 17, 2014	46.92	47.23	46.67	47.17
5180	NYSE	BFS	Fri, Mar 14, 2014	46.50	47.00	46.38	46.90
5179	NYSE	BFS	Thu, Mar 13, 2014	46.35	46.71	46.16	46.52
5178	NYSE	BFS	Wed, Mar 12, 2014	46.51	46.61	46.07	46.14
5177	NYSE	BFS	Tue, Mar 11, 2014	46.67	46.89	46.54	46.64
5176	NYSE	BFS	Mon, Mar 10, 2014	47.61	47.61	46.35	46.81
5175	NYSE	BFS	Fri, Mar 7, 2014	47.67	47.81	46.88	47.50
5174	NYSE	BFS	Thu, Mar 6, 2014	48.13	48.13	47.56	47.75
5173	NYSE	BFS	Wed, Mar 5, 2014	47.43	48.43	47.43	48.16
5172	NYSE	BFS	Tue, Mar 4, 2014	46.67	48.15	46.67	47.74
5171	NYSE	BFS	Mon, Mar 3, 2014	46.09	46.62	45.46	46.33
5170	NYSE	BFS	Fri, Feb 28, 2014	46.16	46.84	45.80	46.47
5169	NYSE	BFS	Thu, Feb 27, 2014	46.12	46.73	45.75	46.02
5168	NYSE	BFS	Wed, Feb 26, 2014	46.15	46.61	45.98	46.32
5167	NYSE	BFS	Tue, Feb 25, 2014	46.33	46.74	46.10	46.17
5166	NYSE	BFS	Mon, Feb 24, 2014	46.93	47.14	46.14	46.27
5165	NYSE	BFS	Fri, Feb 21, 2014	46.87	47.02	46.33	46.73
5164	NYSE	BFS	Thu, Feb 20, 2014	46.43	46.91	46.24	46.64
5163	NYSE	BFS	Wed, Feb 19, 2014	47.10	47.46	46.09	46.29
5162	NYSE	BFS	Tue, Feb 18, 2014	46.49	46.87	46.36	46.79
5161	NYSE	BFS	Fri, Feb 14, 2014	46.60	46.67	46.15	46.59
5160	NYSE	BFS	Thu, Feb 13, 2014	45.94	46.63	45.94	46.51
5159	NYSE	BFS	Wed, Feb 12, 2014	46.54	46.55	45.96	46.32
5158	NYSE	BFS	Tue, Feb 11, 2014	45.89	46.78	45.81	46.51
5157	NYSE	BFS	Mon, Feb 10, 2014	45.58	46.03	45.03	45.74
5156	NYSE	BFS	Fri, Feb 7, 2014	45.27	45.35	44.78	45.34
5155	NYSE	BFS	Thu, Feb 6, 2014	45.33	45.50	44.93	45.06
5154	NYSE	BFS	Wed, Feb 5, 2014	45.43	45.55	44.89	45.10
5153	NYSE	BFS	Tue, Feb 4, 2014	45.46	45.82	45.07	45.64
5152	NYSE	BFS	Mon, Feb 3, 2014	46.69	46.93	45.34	45.65
5151	NYSE	BFS	Fri, Jan 31, 2014	46.59	46.85	46.25	46.60
5150	NYSE	BFS	Thu, Jan 30, 2014	46.21	47.37	46.15	46.90
5149	NYSE	BFS	Wed, Jan 29, 2014	46.75	46.90	45.87	46.04
5148	NYSE	BFS	Tue, Jan 28, 2014	46.49	46.78	46.11	46.62
5147	NYSE	BFS	Mon, Jan 27, 2014	47.23	47.50	46.10	46.20
5146	NYSE	BFS	Fri, Jan 24, 2014	47.43	47.43	46.50	46.97
5145	NYSE	BFS	Thu, Jan 23, 2014	46.34	47.70	46.34	47.70
5144	NYSE	BFS	Wed, Jan 22, 2014	46.77	46.96	46.05	46.31
5143	NYSE	BFS	Tue, Jan 21, 2014	46.62	46.90	45.93	46.55
5142	NYSE	BFS	Fri, Jan 17, 2014	46.85	46.85	46.29	46.53
5141	NYSE	BFS	Thu, Jan 16, 2014	47.21	47.44	46.86	46.86
5140	NYSE	BFS	Wed, Jan 15, 2014	47.06	47.42	46.93	47.12
5139	NYSE	BFS	Tue, Jan 14, 2014	47.34	47.54	47.25	47.48
5138	NYSE	BFS	Mon, Jan 13, 2014	47.44	47.68	47.20	47.48
5137	NYSE	BFS	Fri, Jan 10, 2014	46.99	47.49	46.71	47.29
5136	NYSE	BFS	Thu, Jan 9, 2014	46.71	46.86	46.15	46.86
5135	NYSE	BFS	Wed, Jan 8, 2014	47.47	47.47	46.00	46.70
5134	NYSE	BFS	Tue, Jan 7, 2014	47.54	48.15	47.12	47.40
5133	NYSE	BFS	Mon, Jan 6, 2014	47.89	48.08	47.31	47.49
5132	NYSE	BFS	Fri, Jan 3, 2014	47.60	48.44	47.60	48.20
5131	NYSE	BFS	Thu, Jan 2, 2014	47.60	47.77	47.09	47.71
5130	NYSE	BFS	Tue, Dec 31, 2013	48.19	48.45	47.55	47.73
5129	NYSE	BFS	Mon, Dec 30, 2013	48.34	48.46	47.52	48.19
5128	NYSE	BFS	Fri, Dec 27, 2013	48.68	48.76	47.68	48.26
5127	NYSE	BFS	Thu, Dec 26, 2013	49.20	49.30	48.35	48.46
5126	NYSE	BFS	Tue, Dec 24, 2013	48.68	49.30	48.68	49.16
5125	NYSE	BFS	Mon, Dec 23, 2013	49.29	49.29	48.50	48.87
5124	NYSE	BFS	Fri, Dec 20, 2013	48.93	49.40	48.30	49.19
5123	NYSE	BFS	Thu, Dec 19, 2013	48.85	49.17	48.29	48.75
5122	NYSE	BFS	Wed, Dec 18, 2013	48.53	49.46	48.26	49.15
5121	NYSE	BFS	Tue, Dec 17, 2013	47.43	48.72	47.20	48.62
5120	NYSE	BFS	Mon, Dec 16, 2013	47.37	48.20	47.34	47.62
5119	NYSE	BFS	Fri, Dec 13, 2013	47.19	48.14	47.00	47.33
5118	NYSE	BFS	Thu, Dec 12, 2013	46.98	47.33	46.76	46.95
5117	NYSE	BFS	Wed, Dec 11, 2013	47.81	47.94	46.71	46.79
5116	NYSE	BFS	Tue, Dec 10, 2013	48.67	48.81	47.87	47.93
5115	NYSE	BFS	Mon, Dec 9, 2013	49.03	49.03	48.39	48.86
5114	NYSE	BFS	Fri, Dec 6, 2013	48.29	49.27	48.01	48.83
5113	NYSE	BFS	Thu, Dec 5, 2013	47.65	47.93	47.40	47.76
5112	NYSE	BFS	Wed, Dec 4, 2013	47.57	48.20	47.03	47.82
5111	NYSE	BFS	Tue, Dec 3, 2013	47.19	48.23	47.19	47.92
5110	NYSE	BFS	Mon, Dec 2, 2013	48.42	48.42	47.13	47.45
5109	NYSE	BFS	Fri, Nov 29, 2013	49.46	49.46	48.23	48.63
5108	NYSE	BFS	Wed, Nov 27, 2013	48.84	49.08	48.62	49.07
5107	NYSE	BFS	Tue, Nov 26, 2013	49.54	49.54	48.38	48.84
5106	NYSE	BFS	Mon, Nov 25, 2013	48.81	49.82	48.66	48.71
5105	NYSE	BFS	Fri, Nov 22, 2013	48.24	48.99	47.92	48.60
5104	NYSE	BFS	Thu, Nov 21, 2013	47.32	48.42	47.19	48.38
5103	NYSE	BFS	Wed, Nov 20, 2013	47.75	47.90	46.93	47.19
5102	NYSE	BFS	Tue, Nov 19, 2013	47.42	47.92	46.67	47.53
5101	NYSE	BFS	Mon, Nov 18, 2013	47.66	48.14	47.07	47.54
5100	NYSE	BFS	Fri, Nov 15, 2013	47.81	48.03	46.76	47.65
5099	NYSE	BFS	Thu, Nov 14, 2013	48.00	48.95	47.71	47.89
5098	NYSE	BFS	Wed, Nov 13, 2013	47.97	48.56	47.69	48.20
5097	NYSE	BFS	Tue, Nov 12, 2013	47.14	48.21	46.99	47.66
5096	NYSE	BFS	Mon, Nov 11, 2013	47.40	47.62	47.14	47.14
5095	NYSE	BFS	Fri, Nov 8, 2013	47.22	47.79	46.63	47.64
5094	NYSE	BFS	Thu, Nov 7, 2013	47.81	48.00	47.05	47.30
5093	NYSE	BFS	Wed, Nov 6, 2013	46.82	48.07	46.82	47.83
5092	NYSE	BFS	Tue, Nov 5, 2013	46.82	47.00	46.33	46.68
5091	NYSE	BFS	Mon, Nov 4, 2013	46.62	47.42	46.50	47.16
5090	NYSE	BFS	Fri, Nov 1, 2013	47.02	47.41	46.44	47.04
5089	NYSE	BFS	Thu, Oct 31, 2013	48.44	48.44	46.96	47.00
5088	NYSE	BFS	Wed, Oct 30, 2013	48.37	48.59	48.00	48.30
5087	NYSE	BFS	Tue, Oct 29, 2013	48.62	48.62	48.21	48.50
5086	NYSE	BFS	Mon, Oct 28, 2013	48.76	48.76	48.20	48.62
5085	NYSE	BFS	Fri, Oct 25, 2013	48.66	48.77	48.41	48.72
5084	NYSE	BFS	Thu, Oct 24, 2013	48.60	48.76	48.44	48.54
5083	NYSE	BFS	Wed, Oct 23, 2013	48.39	48.69	48.39	48.55
5082	NYSE	BFS	Tue, Oct 22, 2013	48.21	48.85	47.84	48.55
5081	NYSE	BFS	Mon, Oct 21, 2013	48.59	48.59	48.09	48.34
5080	NYSE	BFS	Fri, Oct 18, 2013	48.61	48.64	48.11	48.50
5079	NYSE	BFS	Thu, Oct 17, 2013	47.95	49.20	47.94	48.75
5078	NYSE	BFS	Wed, Oct 16, 2013	48.32	48.50	48.00	48.44
5077	NYSE	BFS	Tue, Oct 15, 2013	48.00	48.45	47.62	48.18
5076	NYSE	BFS	Mon, Oct 14, 2013	48.22	48.60	47.81	48.35
5075	NYSE	BFS	Fri, Oct 11, 2013	46.78	48.23	46.78	48.22
5074	NYSE	BFS	Thu, Oct 10, 2013	46.28	47.45	46.19	47.01
5073	NYSE	BFS	Wed, Oct 9, 2013	46.18	46.45	45.57	45.86
5072	NYSE	BFS	Tue, Oct 8, 2013	46.03	46.88	45.64	45.90
5071	NYSE	BFS	Mon, Oct 7, 2013	45.81	46.85	45.71	46.18
5070	NYSE	BFS	Fri, Oct 4, 2013	45.86	46.28	45.57	46.08
5069	NYSE	BFS	Thu, Oct 3, 2013	46.15	46.29	45.81	45.98
5068	NYSE	BFS	Wed, Oct 2, 2013	47.14	47.32	46.59	46.93
5067	NYSE	BFS	Tue, Oct 1, 2013	46.38	47.77	46.38	47.33
5066	NYSE	BFS	Mon, Sep 30, 2013	46.10	46.90	45.43	46.25
5065	NYSE	BFS	Fri, Sep 27, 2013	46.32	46.65	46.21	46.43
5064	NYSE	BFS	Thu, Sep 26, 2013	45.82	46.43	45.82	46.41
5063	NYSE	BFS	Wed, Sep 25, 2013	46.52	46.60	45.59	45.86
5062	NYSE	BFS	Tue, Sep 24, 2013	46.45	46.68	46.14	46.35
5061	NYSE	BFS	Mon, Sep 23, 2013	46.25	46.63	46.20	46.49
5060	NYSE	BFS	Fri, Sep 20, 2013	46.22	46.43	45.74	46.19
5059	NYSE	BFS	Thu, Sep 19, 2013	45.62	46.43	45.50	45.89
5058	NYSE	BFS	Wed, Sep 18, 2013	44.56	45.89	44.08	45.73
5057	NYSE	BFS	Tue, Sep 17, 2013	44.21	44.66	43.94	44.36
5056	NYSE	BFS	Mon, Sep 16, 2013	45.00	45.59	44.21	44.33
5055	NYSE	BFS	Fri, Sep 13, 2013	44.26	44.66	43.32	44.58
5054	NYSE	BFS	Thu, Sep 12, 2013	44.37	44.37	43.83	44.00
5053	NYSE	BFS	Wed, Sep 11, 2013	43.69	44.25	43.56	44.25
5052	NYSE	BFS	Tue, Sep 10, 2013	44.15	44.15	43.62	43.97
5051	NYSE	BFS	Mon, Sep 9, 2013	43.28	44.11	42.69	44.08
5050	NYSE	BFS	Fri, Sep 6, 2013	43.28	43.77	42.91	43.10
5049	NYSE	BFS	Thu, Sep 5, 2013	43.83	43.83	42.97	43.19
5048	NYSE	BFS	Wed, Sep 4, 2013	43.45	43.88	43.24	43.66
5047	NYSE	BFS	Tue, Sep 3, 2013	44.03	44.03	43.03	43.54
5046	NYSE	BFS	Fri, Aug 30, 2013	44.62	44.95	43.21	43.41
5045	NYSE	BFS	Thu, Aug 29, 2013	44.34	44.97	44.17	44.60
5044	NYSE	BFS	Wed, Aug 28, 2013	44.48	45.07	44.22	44.52
5043	NYSE	BFS	Tue, Aug 27, 2013	44.07	44.85	44.07	44.37
5042	NYSE	BFS	Mon, Aug 26, 2013	44.43	45.17	44.39	44.58
5041	NYSE	BFS	Fri, Aug 23, 2013	43.72	44.70	43.71	44.48
5040	NYSE	BFS	Thu, Aug 22, 2013	43.04	44.00	43.04	43.73
5039	NYSE	BFS	Wed, Aug 21, 2013	43.52	43.81	43.12	43.20
5038	NYSE	BFS	Tue, Aug 20, 2013	43.31	44.02	43.31	43.96
5037	NYSE	BFS	Mon, Aug 19, 2013	43.50	44.09	43.08	43.14
5036	NYSE	BFS	Fri, Aug 16, 2013	44.57	44.63	43.44	43.44
5035	NYSE	BFS	Thu, Aug 15, 2013	45.24	45.28	44.46	44.80
5034	NYSE	BFS	Wed, Aug 14, 2013	45.50	45.85	45.25	45.54
5033	NYSE	BFS	Tue, Aug 13, 2013	45.08	45.62	45.08	45.35
5032	NYSE	BFS	Mon, Aug 12, 2013	45.94	46.79	45.64	45.86
5031	NYSE	BFS	Fri, Aug 9, 2013	45.25	46.70	45.25	46.41
5030	NYSE	BFS	Thu, Aug 8, 2013	45.50	45.59	45.19	45.38
5029	NYSE	BFS	Wed, Aug 7, 2013	45.55	46.49	45.25	45.39
5028	NYSE	BFS	Tue, Aug 6, 2013	46.65	46.65	45.50	45.90
5027	NYSE	BFS	Mon, Aug 5, 2013	45.80	46.24	45.58	46.01
5026	NYSE	BFS	Fri, Aug 2, 2013	45.93	46.28	45.72	45.72
5025	NYSE	BFS	Thu, Aug 1, 2013	45.89	46.18	45.27	46.05
5024	NYSE	BFS	Wed, Jul 31, 2013	47.46	47.89	45.32	45.38
5023	NYSE	BFS	Tue, Jul 30, 2013	48.18	48.68	47.11	47.83
5022	NYSE	BFS	Mon, Jul 29, 2013	48.49	48.49	47.65	47.86
5021	NYSE	BFS	Fri, Jul 26, 2013	48.33	48.55	47.73	48.49
5020	NYSE	BFS	Thu, Jul 25, 2013	47.28	48.56	47.28	48.37
5019	NYSE	BFS	Wed, Jul 24, 2013	47.97	48.21	47.12	47.19
5018	NYSE	BFS	Tue, Jul 23, 2013	48.68	48.68	47.91	47.91
5017	NYSE	BFS	Mon, Jul 22, 2013	48.00	48.50	47.76	48.30
5016	NYSE	BFS	Fri, Jul 19, 2013	47.98	48.51	47.54	48.03
5015	NYSE	BFS	Thu, Jul 18, 2013	47.79	48.34	47.56	48.12
5014	NYSE	BFS	Wed, Jul 17, 2013	48.08	48.14	47.44	47.55
5013	NYSE	BFS	Tue, Jul 16, 2013	46.94	48.03	46.94	47.90
5012	NYSE	BFS	Mon, Jul 15, 2013	47.50	48.20	47.01	47.55
5011	NYSE	BFS	Fri, Jul 12, 2013	47.55	47.83	47.16	47.61
5010	NYSE	BFS	Thu, Jul 11, 2013	47.00	48.03	46.82	47.71
5009	NYSE	BFS	Wed, Jul 10, 2013	46.98	47.00	46.32	46.50
5008	NYSE	BFS	Tue, Jul 9, 2013	46.37	47.25	45.92	46.72
5007	NYSE	BFS	Mon, Jul 8, 2013	46.30	46.76	46.21	46.32
5006	NYSE	BFS	Fri, Jul 5, 2013	46.62	46.62	45.46	46.32
5005	NYSE	BFS	Wed, Jul 3, 2013	45.96	46.39	45.41	46.00
5004	NYSE	BFS	Tue, Jul 2, 2013	44.77	46.14	44.57	46.01
5003	NYSE	BFS	Mon, Jul 1, 2013	44.88	45.05	44.36	44.91
5002	NYSE	BFS	Fri, Jun 28, 2013	45.01	45.53	44.40	44.46
5001	NYSE	BFS	Thu, Jun 27, 2013	44.36	45.39	43.97	45.19
5000	NYSE	BFS	Wed, Jun 26, 2013	44.15	44.19	43.52	43.94
4999	NYSE	BFS	Tue, Jun 25, 2013	44.36	44.36	43.72	43.95
4998	NYSE	BFS	Mon, Jun 24, 2013	42.60	44.17	42.01	43.34
4997	NYSE	BFS	Fri, Jun 21, 2013	42.79	43.51	42.61	43.05
4996	NYSE	BFS	Thu, Jun 20, 2013	43.43	43.43	42.41	42.66
4995	NYSE	BFS	Wed, Jun 19, 2013	44.79	44.85	43.66	43.74
4994	NYSE	BFS	Tue, Jun 18, 2013	44.81	44.97	44.52	44.69
4993	NYSE	BFS	Mon, Jun 17, 2013	44.76	45.23	44.19	44.62
4992	NYSE	BFS	Fri, Jun 14, 2013	44.61	45.16	44.27	44.62
4991	NYSE	BFS	Thu, Jun 13, 2013	44.10	45.05	44.01	44.75
4990	NYSE	BFS	Wed, Jun 12, 2013	44.55	45.16	43.64	43.90
4989	NYSE	BFS	Tue, Jun 11, 2013	44.93	45.60	44.57	44.89
4988	NYSE	BFS	Mon, Jun 10, 2013	45.00	45.37	44.63	45.08
4987	NYSE	BFS	Fri, Jun 7, 2013	45.75	45.80	44.67	44.99
4986	NYSE	BFS	Thu, Jun 6, 2013	45.26	45.62	44.44	45.60
4985	NYSE	BFS	Wed, Jun 5, 2013	44.96	45.11	44.45	45.05
4984	NYSE	BFS	Tue, Jun 4, 2013	45.29	45.35	44.75	44.87
4983	NYSE	BFS	Mon, Jun 3, 2013	44.52	45.52	44.52	45.11
4982	NYSE	BFS	Fri, May 31, 2013	44.86	45.49	44.53	44.79
4981	NYSE	BFS	Thu, May 30, 2013	44.81	45.34	44.62	45.02
4980	NYSE	BFS	Wed, May 29, 2013	45.70	45.70	44.25	44.84
4979	NYSE	BFS	Tue, May 28, 2013	45.96	47.07	45.77	46.14
4978	NYSE	BFS	Fri, May 24, 2013	45.37	45.66	45.15	45.58
4977	NYSE	BFS	Thu, May 23, 2013	45.42	46.39	45.26	45.44
4976	NYSE	BFS	Wed, May 22, 2013	47.72	48.42	45.47	45.89
4975	NYSE	BFS	Tue, May 21, 2013	47.30	47.85	47.13	47.83
4974	NYSE	BFS	Mon, May 20, 2013	47.04	47.77	46.80	47.45
4973	NYSE	BFS	Fri, May 17, 2013	46.25	47.35	46.07	47.30
4972	NYSE	BFS	Thu, May 16, 2013	45.74	46.22	45.51	46.07
4971	NYSE	BFS	Wed, May 15, 2013	45.05	46.03	45.05	46.03
4970	NYSE	BFS	Tue, May 14, 2013	44.97	45.26	44.96	45.25
4969	NYSE	BFS	Mon, May 13, 2013	44.50	45.14	44.42	45.14
4968	NYSE	BFS	Fri, May 10, 2013	44.03	44.50	43.79	44.42
4967	NYSE	BFS	Thu, May 9, 2013	44.36	44.36	43.82	44.01
4966	NYSE	BFS	Wed, May 8, 2013	44.46	44.73	44.11	44.72
4965	NYSE	BFS	Tue, May 7, 2013	44.71	44.73	43.99	44.67
4964	NYSE	BFS	Mon, May 6, 2013	44.38	44.78	44.16	44.53
4963	NYSE	BFS	Fri, May 3, 2013	44.44	44.95	44.12	44.20
4962	NYSE	BFS	Thu, May 2, 2013	43.86	44.83	43.86	43.91
4961	NYSE	BFS	Wed, May 1, 2013	45.00	45.24	43.52	43.57
4960	NYSE	BFS	Tue, Apr 30, 2013	44.36	44.80	43.55	44.80
4959	NYSE	BFS	Mon, Apr 29, 2013	44.70	44.78	44.18	44.54
4958	NYSE	BFS	Fri, Apr 26, 2013	44.91	44.91	44.29	44.55
4957	NYSE	BFS	Thu, Apr 25, 2013	44.72	45.00	44.52	44.88
4956	NYSE	BFS	Wed, Apr 24, 2013	44.56	44.77	44.09	44.76
4955	NYSE	BFS	Tue, Apr 23, 2013	44.24	44.77	43.83	44.49
4954	NYSE	BFS	Mon, Apr 22, 2013	43.70	44.20	43.10	43.98
4953	NYSE	BFS	Fri, Apr 19, 2013	43.09	43.82	43.09	43.79
4952	NYSE	BFS	Thu, Apr 18, 2013	43.36	43.40	42.75	43.19
4951	NYSE	BFS	Wed, Apr 17, 2013	44.42	44.42	42.87	43.45
4950	NYSE	BFS	Tue, Apr 16, 2013	44.22	44.70	43.90	44.54
4949	NYSE	BFS	Mon, Apr 15, 2013	44.40	44.64	43.77	43.86
4948	NYSE	BFS	Fri, Apr 12, 2013	44.24	44.74	43.92	44.64
4947	NYSE	BFS	Thu, Apr 11, 2013	44.35	44.99	44.32	44.63
4946	NYSE	BFS	Wed, Apr 10, 2013	44.07	44.69	43.79	44.51
4945	NYSE	BFS	Tue, Apr 9, 2013	44.31	44.37	43.53	44.08
4944	NYSE	BFS	Mon, Apr 8, 2013	44.26	44.58	43.69	44.40
4943	NYSE	BFS	Fri, Apr 5, 2013	43.29	44.22	43.29	44.04
4942	NYSE	BFS	Thu, Apr 4, 2013	44.00	44.27	43.80	43.93
4941	NYSE	BFS	Wed, Apr 3, 2013	44.08	44.23	43.74	43.89
4940	NYSE	BFS	Tue, Apr 2, 2013	43.93	44.89	43.90	44.15
4939	NYSE	BFS	Mon, Apr 1, 2013	43.74	44.19	43.46	43.97
4938	NYSE	BFS	Thu, Mar 28, 2013	43.68	43.87	43.24	43.74
4937	NYSE	BFS	Wed, Mar 27, 2013	43.33	44.03	43.13	43.68
4936	NYSE	BFS	Tue, Mar 26, 2013	43.84	44.00	43.13	43.67
4935	NYSE	BFS	Mon, Mar 25, 2013	43.39	44.40	43.31	43.90
4934	NYSE	BFS	Fri, Mar 22, 2013	41.75	42.58	41.30	42.57
4933	NYSE	BFS	Thu, Mar 21, 2013	42.27	42.49	41.39	41.43
4932	NYSE	BFS	Wed, Mar 20, 2013	42.65	43.09	42.28	42.35
4931	NYSE	BFS	Tue, Mar 19, 2013	42.59	42.97	42.38	42.66
4930	NYSE	BFS	Mon, Mar 18, 2013	42.55	42.93	42.28	42.68
4929	NYSE	BFS	Fri, Mar 15, 2013	42.45	43.22	42.45	43.00
4928	NYSE	BFS	Thu, Mar 14, 2013	42.37	42.58	42.13	42.46
4927	NYSE	BFS	Wed, Mar 13, 2013	42.48	42.65	42.10	42.45
4926	NYSE	BFS	Tue, Mar 12, 2013	42.89	43.35	42.28	42.55
4925	NYSE	BFS	Mon, Mar 11, 2013	42.94	43.15	42.74	43.14
4924	NYSE	BFS	Fri, Mar 8, 2013	44.30	44.36	42.80	43.13
4923	NYSE	BFS	Thu, Mar 7, 2013	44.45	44.92	44.24	44.33
4922	NYSE	BFS	Wed, Mar 6, 2013	45.15	45.15	43.95	44.64
4921	NYSE	BFS	Tue, Mar 5, 2013	45.19	45.31	43.83	44.81
4920	NYSE	BFS	Mon, Mar 4, 2013	44.02	45.29	44.02	44.94
4919	NYSE	BFS	Fri, Mar 1, 2013	43.52	44.35	42.94	44.34
4918	NYSE	BFS	Thu, Feb 28, 2013	43.18	43.97	43.15	43.76
4917	NYSE	BFS	Wed, Feb 27, 2013	43.81	43.84	43.00	43.02
4916	NYSE	BFS	Tue, Feb 26, 2013	42.83	43.57	42.83	43.44
4915	NYSE	BFS	Mon, Feb 25, 2013	44.43	44.47	42.70	42.81
4914	NYSE	BFS	Fri, Feb 22, 2013	43.32	44.27	43.19	44.22
4913	NYSE	BFS	Thu, Feb 21, 2013	43.41	43.54	42.61	43.05
4912	NYSE	BFS	Wed, Feb 20, 2013	44.24	44.40	43.25	43.25
4911	NYSE	BFS	Tue, Feb 19, 2013	43.42	44.30	43.42	44.18
4910	NYSE	BFS	Fri, Feb 15, 2013	43.96	43.96	43.09	43.49
4909	NYSE	BFS	Thu, Feb 14, 2013	44.12	44.12	43.40	43.60
4908	NYSE	BFS	Wed, Feb 13, 2013	43.55	44.14	43.55	44.10
4907	NYSE	BFS	Tue, Feb 12, 2013	43.39	43.94	43.39	43.86
4906	NYSE	BFS	Mon, Feb 11, 2013	42.70	43.87	42.70	43.54
4905	NYSE	BFS	Fri, Feb 8, 2013	42.78	43.31	42.60	42.83
4904	NYSE	BFS	Thu, Feb 7, 2013	42.91	43.13	42.52	42.60
4903	NYSE	BFS	Wed, Feb 6, 2013	43.18	43.22	42.53	43.06
4902	NYSE	BFS	Tue, Feb 5, 2013	43.76	44.01	43.14	43.34
4901	NYSE	BFS	Mon, Feb 4, 2013	43.38	43.78	43.20	43.51
4900	NYSE	BFS	Fri, Feb 1, 2013	42.74	43.63	42.74	43.37
4899	NYSE	BFS	Thu, Jan 31, 2013	43.11	43.70	42.21	42.75
4898	NYSE	BFS	Wed, Jan 30, 2013	44.12	44.12	42.90	43.29
4897	NYSE	BFS	Tue, Jan 29, 2013	43.18	44.25	43.18	44.02
4896	NYSE	BFS	Mon, Jan 28, 2013	43.30	43.98	43.22	43.90
4895	NYSE	BFS	Fri, Jan 25, 2013	43.77	43.77	43.03	43.39
4894	NYSE	BFS	Thu, Jan 24, 2013	43.42	43.69	42.98	43.64
4893	NYSE	BFS	Wed, Jan 23, 2013	43.43	43.43	43.03	43.25
4892	NYSE	BFS	Tue, Jan 22, 2013	43.36	43.56	43.34	43.43
4891	NYSE	BFS	Fri, Jan 18, 2013	42.80	43.25	42.72	43.23
4890	NYSE	BFS	Thu, Jan 17, 2013	43.45	43.45	42.87	42.94
4889	NYSE	BFS	Wed, Jan 16, 2013	43.25	43.59	43.19	43.53
4888	NYSE	BFS	Tue, Jan 15, 2013	43.28	43.35	42.87	43.18
4887	NYSE	BFS	Mon, Jan 14, 2013	43.87	43.87	43.45	43.71
4886	NYSE	BFS	Fri, Jan 11, 2013	43.79	43.87	43.28	43.80
4885	NYSE	BFS	Thu, Jan 10, 2013	43.85	43.94	42.74	43.68
4884	NYSE	BFS	Wed, Jan 9, 2013	43.43	43.81	43.43	43.78
4883	NYSE	BFS	Tue, Jan 8, 2013	43.24	43.98	43.11	43.30
4882	NYSE	BFS	Mon, Jan 7, 2013	43.45	43.98	43.06	43.46
4881	NYSE	BFS	Fri, Jan 4, 2013	43.90	44.03	43.43	43.68
4880	NYSE	BFS	Thu, Jan 3, 2013	43.98	44.07	43.36	43.67
4879	NYSE	BFS	Wed, Jan 2, 2013	43.69	44.00	43.20	43.80
4878	NYSE	BFS	Mon, Dec 31, 2012	41.62	43.04	41.43	42.79
4877	NYSE	BFS	Fri, Dec 28, 2012	41.60	42.31	41.27	41.57
4876	NYSE	BFS	Thu, Dec 27, 2012	41.76	41.89	41.04	41.62
4875	NYSE	BFS	Wed, Dec 26, 2012	42.93	42.93	41.40	41.72
4874	NYSE	BFS	Mon, Dec 24, 2012	41.47	41.99	41.47	41.93
4873	NYSE	BFS	Fri, Dec 21, 2012	41.94	42.20	41.13	41.45
4872	NYSE	BFS	Thu, Dec 20, 2012	42.07	42.60	41.76	42.31
4871	NYSE	BFS	Wed, Dec 19, 2012	42.62	42.84	41.86	41.98
4870	NYSE	BFS	Tue, Dec 18, 2012	42.49	42.76	42.27	42.73
4869	NYSE	BFS	Mon, Dec 17, 2012	41.32	42.80	41.22	42.67
4868	NYSE	BFS	Fri, Dec 14, 2012	42.35	42.35	41.07	41.35
4867	NYSE	BFS	Thu, Dec 13, 2012	41.93	41.93	41.25	41.38
4866	NYSE	BFS	Wed, Dec 12, 2012	42.70	42.93	41.09	41.78
4865	NYSE	BFS	Tue, Dec 11, 2012	42.75	43.64	42.38	42.81
4864	NYSE	BFS	Mon, Dec 10, 2012	42.44	42.73	42.05	42.58
4863	NYSE	BFS	Fri, Dec 7, 2012	42.56	42.70	42.12	42.51
4862	NYSE	BFS	Thu, Dec 6, 2012	42.19	42.48	42.05	42.36
4861	NYSE	BFS	Wed, Dec 5, 2012	42.93	42.95	41.83	42.06
4860	NYSE	BFS	Tue, Dec 4, 2012	42.50	42.85	42.50	42.75
4859	NYSE	BFS	Mon, Dec 3, 2012	42.71	43.37	42.35	42.60
4858	NYSE	BFS	Fri, Nov 30, 2012	42.85	43.28	42.33	42.60
4857	NYSE	BFS	Thu, Nov 29, 2012	42.52	43.07	42.52	42.71
4856	NYSE	BFS	Wed, Nov 28, 2012	42.43	42.45	41.90	42.39
4855	NYSE	BFS	Tue, Nov 27, 2012	42.65	43.00	42.30	42.41
4854	NYSE	BFS	Mon, Nov 26, 2012	41.68	42.75	41.68	42.75
4853	NYSE	BFS	Fri, Nov 23, 2012	41.56	42.06	41.42	41.72
4852	NYSE	BFS	Wed, Nov 21, 2012	41.26	41.50	40.88	41.48
4851	NYSE	BFS	Tue, Nov 20, 2012	40.86	41.25	40.80	41.27
4850	NYSE	BFS	Mon, Nov 19, 2012	41.17	41.32	40.85	41.08
4849	NYSE	BFS	Fri, Nov 16, 2012	40.91	41.18	40.14	40.81
4848	NYSE	BFS	Thu, Nov 15, 2012	41.12	41.52	40.70	40.99
4847	NYSE	BFS	Wed, Nov 14, 2012	41.87	41.87	40.19	41.03
4846	NYSE	BFS	Tue, Nov 13, 2012	42.22	42.40	41.63	41.95
4845	NYSE	BFS	Mon, Nov 12, 2012	42.66	43.44	41.92	42.25
4844	NYSE	BFS	Fri, Nov 9, 2012	42.60	43.21	42.01	42.70
4843	NYSE	BFS	Thu, Nov 8, 2012	43.63	43.70	42.78	42.84
4842	NYSE	BFS	Wed, Nov 7, 2012	44.01	44.07	43.58	43.62
4841	NYSE	BFS	Tue, Nov 6, 2012	43.74	44.29	43.61	44.27
4840	NYSE	BFS	Mon, Nov 5, 2012	43.81	43.98	43.11	43.78
4839	NYSE	BFS	Fri, Nov 2, 2012	43.43	45.08	43.43	44.04
4838	NYSE	BFS	Thu, Nov 1, 2012	43.45	43.47	42.50	43.32
4837	NYSE	BFS	Wed, Oct 31, 2012	43.82	43.82	43.25	43.27
4836	NYSE	BFS	Fri, Oct 26, 2012	43.78	44.21	43.37	43.98
4835	NYSE	BFS	Thu, Oct 25, 2012	44.23	44.28	43.25	43.58
4834	NYSE	BFS	Wed, Oct 24, 2012	43.94	43.98	43.28	43.90
4833	NYSE	BFS	Tue, Oct 23, 2012	43.66	43.87	43.19	43.82
4832	NYSE	BFS	Mon, Oct 22, 2012	44.15	44.15	43.65	43.82
4831	NYSE	BFS	Fri, Oct 19, 2012	44.44	44.44	43.72	44.05
4830	NYSE	BFS	Thu, Oct 18, 2012	44.31	44.96	44.31	44.56
4829	NYSE	BFS	Wed, Oct 17, 2012	44.81	44.86	44.10	44.40
4828	NYSE	BFS	Tue, Oct 16, 2012	45.37	45.48	44.67	44.87
4827	NYSE	BFS	Mon, Oct 15, 2012	44.97	45.40	44.78	45.34
4826	NYSE	BFS	Fri, Oct 12, 2012	45.26	45.42	45.15	45.21
4825	NYSE	BFS	Thu, Oct 11, 2012	45.00	45.31	44.86	45.07
4824	NYSE	BFS	Wed, Oct 10, 2012	44.56	44.99	44.54	44.83
4823	NYSE	BFS	Tue, Oct 9, 2012	44.53	44.68	44.25	44.49
4822	NYSE	BFS	Mon, Oct 8, 2012	44.37	44.62	44.14	44.62
4821	NYSE	BFS	Fri, Oct 5, 2012	43.90	44.81	43.89	44.63
4820	NYSE	BFS	Thu, Oct 4, 2012	44.07	44.07	43.26	43.88
4819	NYSE	BFS	Wed, Oct 3, 2012	44.27	44.74	43.81	43.94
4818	NYSE	BFS	Tue, Oct 2, 2012	44.78	44.80	44.00	44.09
4817	NYSE	BFS	Mon, Oct 1, 2012	44.60	45.39	44.27	44.76
4816	NYSE	BFS	Fri, Sep 28, 2012	44.69	45.14	44.27	44.40
4815	NYSE	BFS	Thu, Sep 27, 2012	45.47	46.09	44.87	44.91
4814	NYSE	BFS	Wed, Sep 26, 2012	45.39	46.08	44.99	45.20
4813	NYSE	BFS	Tue, Sep 25, 2012	45.66	45.74	45.19	45.26
4812	NYSE	BFS	Mon, Sep 24, 2012	45.77	46.42	45.23	45.40
4811	NYSE	BFS	Fri, Sep 21, 2012	46.17	46.23	45.53	45.83
4810	NYSE	BFS	Thu, Sep 20, 2012	45.58	45.97	45.22	45.69
4809	NYSE	BFS	Wed, Sep 19, 2012	45.59	45.80	45.50	45.60
4808	NYSE	BFS	Tue, Sep 18, 2012	45.15	45.80	45.04	45.48
4807	NYSE	BFS	Mon, Sep 17, 2012	44.89	45.33	44.89	45.28
4806	NYSE	BFS	Fri, Sep 14, 2012	44.87	45.00	44.15	44.87
4805	NYSE	BFS	Thu, Sep 13, 2012	44.98	45.84	44.75	45.23
4804	NYSE	BFS	Wed, Sep 12, 2012	44.27	45.86	44.15	44.93
4803	NYSE	BFS	Tue, Sep 11, 2012	44.60	44.75	43.79	43.94
4802	NYSE	BFS	Mon, Sep 10, 2012	44.76	44.76	44.37	44.67
4801	NYSE	BFS	Fri, Sep 7, 2012	44.70	45.00	44.38	44.64
4800	NYSE	BFS	Thu, Sep 6, 2012	43.69	44.86	43.69	44.64
4799	NYSE	BFS	Wed, Sep 5, 2012	43.00	43.81	42.93	43.78
4798	NYSE	BFS	Tue, Sep 4, 2012	43.15	43.15	42.70	43.04
4797	NYSE	BFS	Fri, Aug 31, 2012	43.04	43.18	42.70	43.11
4796	NYSE	BFS	Thu, Aug 30, 2012	42.89	43.14	42.83	43.00
4795	NYSE	BFS	Wed, Aug 29, 2012	43.10	43.20	42.89	43.09
4794	NYSE	BFS	Tue, Aug 28, 2012	42.96	43.14	42.78	43.02
4793	NYSE	BFS	Mon, Aug 27, 2012	42.88	43.09	42.61	43.07
4792	NYSE	BFS	Fri, Aug 24, 2012	42.63	43.11	42.42	42.88
4791	NYSE	BFS	Thu, Aug 23, 2012	43.14	43.19	42.69	42.80
4790	NYSE	BFS	Wed, Aug 22, 2012	42.74	43.20	42.14	43.16
4789	NYSE	BFS	Tue, Aug 21, 2012	42.84	43.24	42.69	42.84
4788	NYSE	BFS	Mon, Aug 20, 2012	42.44	42.93	42.39	42.74
4787	NYSE	BFS	Fri, Aug 17, 2012	41.75	42.62	41.75	42.56
4786	NYSE	BFS	Thu, Aug 16, 2012	42.20	42.27	41.64	41.90
4785	NYSE	BFS	Wed, Aug 15, 2012	42.03	42.43	41.92	42.42
4784	NYSE	BFS	Tue, Aug 14, 2012	41.29	42.05	41.09	41.90
4783	NYSE	BFS	Mon, Aug 13, 2012	41.69	41.81	40.85	41.29
4782	NYSE	BFS	Fri, Aug 10, 2012	41.09	41.91	40.91	41.76
4781	NYSE	BFS	Thu, Aug 9, 2012	40.63	41.40	40.41	41.04
4780	NYSE	BFS	Wed, Aug 8, 2012	40.34	40.83	39.70	40.59
4779	NYSE	BFS	Tue, Aug 7, 2012	41.25	41.94	40.38	40.75
4778	NYSE	BFS	Mon, Aug 6, 2012	41.05	41.23	40.85	41.02
4777	NYSE	BFS	Fri, Aug 3, 2012	41.01	42.30	40.81	41.11
4776	NYSE	BFS	Thu, Aug 2, 2012	41.33	41.33	41.00	41.17
4775	NYSE	BFS	Wed, Aug 1, 2012	41.74	41.97	41.18	41.30
4774	NYSE	BFS	Tue, Jul 31, 2012	41.82	42.00	41.36	41.64
4773	NYSE	BFS	Mon, Jul 30, 2012	42.28	42.39	42.01	42.06
4772	NYSE	BFS	Fri, Jul 27, 2012	41.24	42.19	41.10	42.11
4771	NYSE	BFS	Thu, Jul 26, 2012	41.63	41.66	40.96	41.03
4770	NYSE	BFS	Wed, Jul 25, 2012	41.39	41.39	40.88	41.12
4769	NYSE	BFS	Tue, Jul 24, 2012	41.65	41.67	40.96	41.10
4768	NYSE	BFS	Mon, Jul 23, 2012	41.51	41.78	41.31	41.43
4767	NYSE	BFS	Fri, Jul 20, 2012	41.69	42.01	41.69	41.99
4766	NYSE	BFS	Thu, Jul 19, 2012	42.51	42.51	41.81	42.00
4765	NYSE	BFS	Wed, Jul 18, 2012	42.86	43.20	42.30	42.54
4764	NYSE	BFS	Tue, Jul 17, 2012	42.57	43.05	42.29	42.92
4763	NYSE	BFS	Mon, Jul 16, 2012	42.72	42.78	42.41	42.47
4762	NYSE	BFS	Fri, Jul 13, 2012	42.47	42.96	41.90	42.62
4761	NYSE	BFS	Thu, Jul 12, 2012	42.61	43.00	42.43	42.53
4760	NYSE	BFS	Wed, Jul 11, 2012	43.51	43.51	42.61	42.90
4759	NYSE	BFS	Tue, Jul 10, 2012	43.40	43.80	43.06	43.45
4758	NYSE	BFS	Mon, Jul 9, 2012	43.44	43.44	42.50	43.06
4757	NYSE	BFS	Fri, Jul 6, 2012	42.89	43.46	42.77	43.03
4756	NYSE	BFS	Thu, Jul 5, 2012	43.40	43.64	42.98	43.00
4755	NYSE	BFS	Tue, Jul 3, 2012	43.40	43.51	43.00	43.03
4754	NYSE	BFS	Mon, Jul 2, 2012	43.12	43.39	42.48	43.20
4753	NYSE	BFS	Fri, Jun 29, 2012	43.35	43.42	42.62	42.87
4752	NYSE	BFS	Thu, Jun 28, 2012	42.54	42.61	42.24	42.55
4751	NYSE	BFS	Wed, Jun 27, 2012	42.49	42.85	42.45	42.65
4750	NYSE	BFS	Tue, Jun 26, 2012	42.72	42.90	42.30	42.39
4749	NYSE	BFS	Mon, Jun 25, 2012	42.25	43.07	42.25	42.52
4748	NYSE	BFS	Fri, Jun 22, 2012	42.82	42.82	42.55	42.72
4747	NYSE	BFS	Thu, Jun 21, 2012	43.33	43.33	42.30	42.75
4746	NYSE	BFS	Wed, Jun 20, 2012	43.23	43.78	43.02	43.29
4745	NYSE	BFS	Tue, Jun 19, 2012	42.37	43.85	42.37	43.30
4744	NYSE	BFS	Mon, Jun 18, 2012	42.46	42.64	42.00	42.35
4743	NYSE	BFS	Fri, Jun 15, 2012	41.83	42.73	41.75	42.51
4742	NYSE	BFS	Thu, Jun 14, 2012	41.39	42.32	41.39	41.89
4741	NYSE	BFS	Wed, Jun 13, 2012	41.65	41.85	41.05	41.33
4740	NYSE	BFS	Tue, Jun 12, 2012	41.86	41.86	40.81	41.63
4739	NYSE	BFS	Mon, Jun 11, 2012	43.74	43.74	41.60	41.64
4738	NYSE	BFS	Fri, Jun 8, 2012	42.72	43.68	42.65	43.32
4737	NYSE	BFS	Thu, Jun 7, 2012	43.31	43.47	42.65	42.73
4736	NYSE	BFS	Wed, Jun 6, 2012	41.93	42.89	41.64	42.88
4735	NYSE	BFS	Tue, Jun 5, 2012	40.37	41.95	40.18	41.81
4734	NYSE	BFS	Mon, Jun 4, 2012	40.02	40.75	39.82	40.60
4733	NYSE	BFS	Fri, Jun 1, 2012	37.83	39.99	37.83	39.81
4732	NYSE	BFS	Thu, May 31, 2012	40.33	40.47	39.49	40.16
4731	NYSE	BFS	Wed, May 30, 2012	40.05	40.54	40.02	40.26
4730	NYSE	BFS	Tue, May 29, 2012	40.19	40.60	39.82	40.34
4729	NYSE	BFS	Fri, May 25, 2012	40.26	40.38	39.96	40.20
4728	NYSE	BFS	Thu, May 24, 2012	39.88	40.24	39.71	40.24
4727	NYSE	BFS	Wed, May 23, 2012	39.81	40.07	39.31	39.88
4726	NYSE	BFS	Tue, May 22, 2012	40.02	40.64	39.77	40.11
4725	NYSE	BFS	Mon, May 21, 2012	39.72	40.26	39.45	40.07
4724	NYSE	BFS	Fri, May 18, 2012	39.99	40.34	39.63	39.73
4723	NYSE	BFS	Thu, May 17, 2012	40.48	40.48	39.79	40.10
4722	NYSE	BFS	Wed, May 16, 2012	41.06	41.06	40.23	40.59
4721	NYSE	BFS	Tue, May 15, 2012	40.79	41.15	40.75	41.08
4720	NYSE	BFS	Mon, May 14, 2012	40.24	40.81	40.24	40.76
4719	NYSE	BFS	Fri, May 11, 2012	40.15	40.57	39.96	40.56
4718	NYSE	BFS	Thu, May 10, 2012	40.14	40.40	39.95	40.27
4717	NYSE	BFS	Wed, May 9, 2012	39.79	40.35	39.79	40.14
4716	NYSE	BFS	Tue, May 8, 2012	39.73	40.42	39.73	40.15
4715	NYSE	BFS	Mon, May 7, 2012	39.29	40.11	38.90	39.98
4714	NYSE	BFS	Fri, May 4, 2012	39.62	39.88	39.24	39.29
4713	NYSE	BFS	Thu, May 3, 2012	40.07	40.25	39.66	39.81
4712	NYSE	BFS	Wed, May 2, 2012	39.37	40.10	39.26	40.09
4711	NYSE	BFS	Tue, May 1, 2012	40.05	40.37	39.64	39.71
4710	NYSE	BFS	Mon, Apr 30, 2012	40.28	40.61	39.65	40.01
4709	NYSE	BFS	Fri, Apr 27, 2012	39.90	40.63	39.73	40.42
4708	NYSE	BFS	Thu, Apr 26, 2012	40.00	40.12	39.80	40.00
4707	NYSE	BFS	Wed, Apr 25, 2012	40.03	40.15	39.83	40.10
4706	NYSE	BFS	Tue, Apr 24, 2012	39.14	39.97	39.10	39.97
4705	NYSE	BFS	Mon, Apr 23, 2012	39.17	39.34	38.92	39.24
4704	NYSE	BFS	Fri, Apr 20, 2012	39.37	39.77	39.24	39.53
4703	NYSE	BFS	Thu, Apr 19, 2012	39.31	39.31	38.14	39.01
4702	NYSE	BFS	Wed, Apr 18, 2012	39.92	39.92	39.19	39.42
4701	NYSE	BFS	Tue, Apr 17, 2012	39.95	40.33	39.95	40.12
4700	NYSE	BFS	Mon, Apr 16, 2012	39.42	40.15	39.17	39.82
4699	NYSE	BFS	Fri, Apr 13, 2012	39.33	39.67	39.10	39.39
4698	NYSE	BFS	Thu, Apr 12, 2012	39.58	39.58	39.16	39.47
4697	NYSE	BFS	Wed, Apr 11, 2012	39.73	39.94	39.50	39.94
4696	NYSE	BFS	Tue, Apr 10, 2012	39.87	39.87	39.06	39.38
4695	NYSE	BFS	Mon, Apr 9, 2012	39.79	40.23	39.74	39.82
4694	NYSE	BFS	Thu, Apr 5, 2012	40.18	40.44	40.00	40.24
4693	NYSE	BFS	Wed, Apr 4, 2012	40.25	40.57	40.10	40.36
4692	NYSE	BFS	Tue, Apr 3, 2012	40.75	41.08	40.31	40.54
4691	NYSE	BFS	Mon, Apr 2, 2012	40.42	41.00	40.29	40.70
4690	NYSE	BFS	Fri, Mar 30, 2012	40.51	40.79	40.32	40.36
4689	NYSE	BFS	Thu, Mar 29, 2012	40.39	40.61	40.27	40.28
4688	NYSE	BFS	Wed, Mar 28, 2012	40.28	40.68	40.08	40.62
4687	NYSE	BFS	Tue, Mar 27, 2012	40.19	40.44	39.82	40.12
4686	NYSE	BFS	Mon, Mar 26, 2012	40.10	40.35	39.89	40.07
4685	NYSE	BFS	Fri, Mar 23, 2012	39.48	40.04	39.15	39.85
4684	NYSE	BFS	Thu, Mar 22, 2012	39.53	39.67	39.02	39.38
4683	NYSE	BFS	Wed, Mar 21, 2012	39.78	40.00	39.53	39.75
4682	NYSE	BFS	Tue, Mar 20, 2012	39.53	40.21	39.36	39.60
4681	NYSE	BFS	Mon, Mar 19, 2012	38.83	40.11	38.83	39.75
4680	NYSE	BFS	Fri, Mar 16, 2012	38.86	39.15	38.56	38.93
4679	NYSE	BFS	Thu, Mar 15, 2012	37.64	38.98	37.62	38.93
4678	NYSE	BFS	Wed, Mar 14, 2012	37.26	37.61	37.08	37.55
4677	NYSE	BFS	Tue, Mar 13, 2012	37.25	37.49	37.13	37.30
4676	NYSE	BFS	Mon, Mar 12, 2012	37.24	37.35	36.99	36.99
4675	NYSE	BFS	Fri, Mar 9, 2012	37.31	37.60	36.97	37.25
4674	NYSE	BFS	Thu, Mar 8, 2012	38.06	38.12	37.17	37.36
4673	NYSE	BFS	Wed, Mar 7, 2012	37.89	37.89	37.47	37.70
4672	NYSE	BFS	Tue, Mar 6, 2012	37.60	38.12	34.58	37.86
4671	NYSE	BFS	Mon, Mar 5, 2012	37.83	38.08	37.41	38.02
4670	NYSE	BFS	Fri, Mar 2, 2012	37.98	38.00	37.77	37.94
4669	NYSE	BFS	Thu, Mar 1, 2012	37.83	38.10	37.63	38.00
4668	NYSE	BFS	Wed, Feb 29, 2012	38.28	38.36	37.59	37.86
4667	NYSE	BFS	Tue, Feb 28, 2012	38.07	38.32	37.83	38.17
4666	NYSE	BFS	Mon, Feb 27, 2012	37.65	38.01	37.28	37.94
4665	NYSE	BFS	Fri, Feb 24, 2012	37.98	38.01	37.71	37.81
4664	NYSE	BFS	Thu, Feb 23, 2012	37.68	38.09	37.64	38.02
4663	NYSE	BFS	Wed, Feb 22, 2012	38.25	38.25	37.73	37.73
4662	NYSE	BFS	Tue, Feb 21, 2012	38.37	38.42	38.06	38.22
4661	NYSE	BFS	Fri, Feb 17, 2012	38.54	38.59	38.13	38.23
4660	NYSE	BFS	Thu, Feb 16, 2012	37.44	38.77	37.17	38.42
4659	NYSE	BFS	Wed, Feb 15, 2012	37.47	37.63	37.01	37.32
4658	NYSE	BFS	Tue, Feb 14, 2012	37.47	37.64	37.25	37.48
4657	NYSE	BFS	Mon, Feb 13, 2012	37.06	37.60	37.06	37.50
4656	NYSE	BFS	Fri, Feb 10, 2012	36.25	36.94	36.25	36.66
4655	NYSE	BFS	Thu, Feb 9, 2012	36.58	36.87	36.52	36.71
4654	NYSE	BFS	Wed, Feb 8, 2012	36.41	36.65	36.21	36.64
4653	NYSE	BFS	Tue, Feb 7, 2012	36.33	36.52	36.20	36.42
4652	NYSE	BFS	Mon, Feb 6, 2012	36.14	36.46	36.10	36.39
4651	NYSE	BFS	Fri, Feb 3, 2012	36.23	36.71	36.12	36.44
4650	NYSE	BFS	Thu, Feb 2, 2012	35.99	36.25	35.97	36.23
4649	NYSE	BFS	Wed, Feb 1, 2012	35.75	36.25	35.74	36.14
4648	NYSE	BFS	Tue, Jan 31, 2012	35.77	35.85	35.16	35.64
4647	NYSE	BFS	Mon, Jan 30, 2012	35.13	35.77	35.13	35.73
4646	NYSE	BFS	Fri, Jan 27, 2012	34.88	35.54	34.78	35.52
4645	NYSE	BFS	Thu, Jan 26, 2012	34.49	34.90	34.42	34.89
4644	NYSE	BFS	Wed, Jan 25, 2012	34.39	34.69	34.22	34.39
4643	NYSE	BFS	Tue, Jan 24, 2012	34.30	34.47	34.23	34.41
4642	NYSE	BFS	Mon, Jan 23, 2012	34.45	34.50	34.29	34.40
4641	NYSE	BFS	Fri, Jan 20, 2012	34.40	34.52	34.28	34.40
4640	NYSE	BFS	Thu, Jan 19, 2012	34.37	34.66	34.24	34.39
4639	NYSE	BFS	Wed, Jan 18, 2012	33.99	34.43	33.98	34.41
4638	NYSE	BFS	Tue, Jan 17, 2012	34.49	34.49	33.73	34.03
4637	NYSE	BFS	Fri, Jan 13, 2012	33.95	34.56	33.83	34.10
4636	NYSE	BFS	Thu, Jan 12, 2012	34.29	34.64	33.96	34.42
4635	NYSE	BFS	Wed, Jan 11, 2012	33.46	34.83	33.46	34.50
4634	NYSE	BFS	Tue, Jan 10, 2012	33.83	34.12	33.25	33.44
4633	NYSE	BFS	Mon, Jan 9, 2012	34.22	34.38	33.13	33.57
4632	NYSE	BFS	Fri, Jan 6, 2012	34.42	34.48	34.12	34.22
4631	NYSE	BFS	Thu, Jan 5, 2012	34.90	34.95	34.41	34.50
4630	NYSE	BFS	Wed, Jan 4, 2012	35.50	35.56	35.01	35.05
4629	NYSE	BFS	Tue, Jan 3, 2012	36.01	36.20	35.50	35.80
4628	NYSE	BFS	Fri, Dec 30, 2011	35.60	35.86	35.02	35.42
4627	NYSE	BFS	Thu, Dec 29, 2011	35.56	35.79	35.43	35.61
4626	NYSE	BFS	Wed, Dec 28, 2011	35.90	35.97	35.33	35.51
4625	NYSE	BFS	Tue, Dec 27, 2011	36.02	36.25	35.65	36.03
4624	NYSE	BFS	Fri, Dec 23, 2011	36.41	36.56	35.92	36.05
4623	NYSE	BFS	Thu, Dec 22, 2011	36.28	36.97	36.20	36.35
4622	NYSE	BFS	Wed, Dec 21, 2011	35.68	36.21	35.39	36.04
4621	NYSE	BFS	Tue, Dec 20, 2011	35.11	35.97	35.11	35.88
4620	NYSE	BFS	Mon, Dec 19, 2011	35.34	35.51	34.59	34.65
4619	NYSE	BFS	Fri, Dec 16, 2011	34.75	35.31	34.33	35.07
4618	NYSE	BFS	Thu, Dec 15, 2011	33.98	34.60	33.76	34.45
4617	NYSE	BFS	Wed, Dec 14, 2011	33.75	34.47	33.48	33.60
4616	NYSE	BFS	Tue, Dec 13, 2011	34.41	35.06	33.68	33.75
4615	NYSE	BFS	Mon, Dec 12, 2011	34.65	34.71	34.14	34.36
4614	NYSE	BFS	Fri, Dec 9, 2011	33.90	38.86	33.22	35.01
4613	NYSE	BFS	Thu, Dec 8, 2011	34.76	34.76	33.59	33.66
4612	NYSE	BFS	Wed, Dec 7, 2011	34.61	35.19	34.13	35.11
4611	NYSE	BFS	Tue, Dec 6, 2011	34.55	35.26	34.45	34.75
4610	NYSE	BFS	Mon, Dec 5, 2011	34.83	35.05	34.18	34.55
4609	NYSE	BFS	Fri, Dec 2, 2011	34.75	35.00	34.40	34.57
4608	NYSE	BFS	Thu, Dec 1, 2011	35.01	35.01	34.37	34.46
4607	NYSE	BFS	Wed, Nov 30, 2011	34.26	35.00	33.79	34.91
4606	NYSE	BFS	Tue, Nov 29, 2011	33.31	33.54	33.09	33.27
4605	NYSE	BFS	Mon, Nov 28, 2011	31.79	33.52	31.79	33.39
4604	NYSE	BFS	Fri, Nov 25, 2011	32.45	33.01	32.19	32.26
4603	NYSE	BFS	Wed, Nov 23, 2011	32.95	33.36	32.40	32.62
4602	NYSE	BFS	Tue, Nov 22, 2011	33.30	33.40	32.77	33.25
4601	NYSE	BFS	Mon, Nov 21, 2011	33.33	33.61	32.72	33.40
4600	NYSE	BFS	Fri, Nov 18, 2011	33.51	33.92	33.50	33.90
4599	NYSE	BFS	Thu, Nov 17, 2011	33.54	33.84	33.17	33.50
4598	NYSE	BFS	Wed, Nov 16, 2011	33.91	34.38	33.60	33.65
4597	NYSE	BFS	Tue, Nov 15, 2011	33.36	34.45	33.14	34.19
4596	NYSE	BFS	Mon, Nov 14, 2011	34.39	34.39	33.50	33.58
4595	NYSE	BFS	Fri, Nov 11, 2011	33.98	34.57	33.44	34.55
4594	NYSE	BFS	Thu, Nov 10, 2011	33.87	33.87	33.12	33.77
4593	NYSE	BFS	Wed, Nov 9, 2011	34.54	34.57	33.35	33.41
4592	NYSE	BFS	Tue, Nov 8, 2011	34.92	35.26	34.10	35.06
4591	NYSE	BFS	Mon, Nov 7, 2011	35.00	35.03	33.89	34.78
4590	NYSE	BFS	Fri, Nov 4, 2011	34.71	35.04	34.54	34.97
4589	NYSE	BFS	Thu, Nov 3, 2011	35.43	35.43	34.39	34.99
4588	NYSE	BFS	Wed, Nov 2, 2011	34.73	35.05	34.13	35.00
4587	NYSE	BFS	Tue, Nov 1, 2011	34.63	35.89	34.21	34.39
4586	NYSE	BFS	Mon, Oct 31, 2011	36.37	36.41	35.39	35.84
4585	NYSE	BFS	Fri, Oct 28, 2011	35.95	36.92	35.82	36.66
4584	NYSE	BFS	Thu, Oct 27, 2011	35.51	36.94	35.39	36.14
4583	NYSE	BFS	Wed, Oct 26, 2011	35.35	35.41	34.55	35.16
4582	NYSE	BFS	Tue, Oct 25, 2011	35.36	35.40	34.76	34.91
4581	NYSE	BFS	Mon, Oct 24, 2011	34.89	35.74	34.26	35.57
4580	NYSE	BFS	Fri, Oct 21, 2011	34.88	35.19	34.41	34.89
4579	NYSE	BFS	Thu, Oct 20, 2011	34.66	34.66	32.99	34.21
4578	NYSE	BFS	Wed, Oct 19, 2011	35.10	35.10	34.17	34.54
4577	NYSE	BFS	Tue, Oct 18, 2011	34.26	35.30	34.18	35.03
4576	NYSE	BFS	Mon, Oct 17, 2011	35.01	35.43	33.85	34.05
4575	NYSE	BFS	Fri, Oct 14, 2011	35.01	35.59	34.81	35.36
4574	NYSE	BFS	Thu, Oct 13, 2011	34.84	35.03	34.05	34.70
4573	NYSE	BFS	Wed, Oct 12, 2011	35.60	35.85	35.08	35.20
4572	NYSE	BFS	Tue, Oct 11, 2011	35.61	35.87	34.70	35.23
4571	NYSE	BFS	Mon, Oct 10, 2011	35.61	36.13	35.17	35.97
4570	NYSE	BFS	Fri, Oct 7, 2011	36.02	36.02	34.85	35.04
4569	NYSE	BFS	Thu, Oct 6, 2011	35.53	35.95	35.15	35.83
4568	NYSE	BFS	Wed, Oct 5, 2011	36.08	37.17	34.88	35.73
4567	NYSE	BFS	Tue, Oct 4, 2011	33.40	36.77	32.91	36.27
4566	NYSE	BFS	Mon, Oct 3, 2011	33.51	34.20	33.12	33.78
4565	NYSE	BFS	Fri, Sep 30, 2011	33.77	34.56	33.63	33.81
4564	NYSE	BFS	Thu, Sep 29, 2011	34.09	34.45	33.57	34.10
4563	NYSE	BFS	Wed, Sep 28, 2011	33.90	34.53	33.27	33.38
4562	NYSE	BFS	Tue, Sep 27, 2011	33.68	34.05	32.90	33.82
4561	NYSE	BFS	Mon, Sep 26, 2011	32.66	33.20	31.84	33.11
4560	NYSE	BFS	Fri, Sep 23, 2011	31.49	32.34	31.18	32.23
4559	NYSE	BFS	Thu, Sep 22, 2011	31.08	31.87	31.08	31.54
4558	NYSE	BFS	Wed, Sep 21, 2011	33.45	33.64	31.67	31.83
4557	NYSE	BFS	Tue, Sep 20, 2011	33.83	34.18	33.51	33.51
4556	NYSE	BFS	Mon, Sep 19, 2011	34.30	34.30	33.73	33.83
4555	NYSE	BFS	Fri, Sep 16, 2011	34.32	34.91	33.97	34.88
4554	NYSE	BFS	Thu, Sep 15, 2011	34.01	34.15	33.49	34.14
4553	NYSE	BFS	Wed, Sep 14, 2011	33.95	33.95	33.02	33.68
4552	NYSE	BFS	Tue, Sep 13, 2011	33.38	33.81	33.17	33.70
4551	NYSE	BFS	Mon, Sep 12, 2011	32.66	33.39	32.63	33.31
4550	NYSE	BFS	Fri, Sep 9, 2011	34.02	34.14	32.67	33.11
4549	NYSE	BFS	Thu, Sep 8, 2011	34.62	35.00	33.89	34.23
4548	NYSE	BFS	Wed, Sep 7, 2011	34.06	34.98	33.51	34.90
4547	NYSE	BFS	Tue, Sep 6, 2011	32.87	33.77	32.68	33.63
4546	NYSE	BFS	Fri, Sep 2, 2011	34.07	34.49	33.69	33.75
4545	NYSE	BFS	Thu, Sep 1, 2011	35.45	35.71	34.41	34.75
4544	NYSE	BFS	Wed, Aug 31, 2011	35.91	35.96	35.12	35.38
4543	NYSE	BFS	Tue, Aug 30, 2011	35.20	35.98	34.93	35.69
4542	NYSE	BFS	Mon, Aug 29, 2011	34.25	35.66	34.25	35.51
4541	NYSE	BFS	Fri, Aug 26, 2011	33.61	34.03	33.11	33.97
4540	NYSE	BFS	Thu, Aug 25, 2011	34.71	34.71	33.29	33.83
4539	NYSE	BFS	Wed, Aug 24, 2011	33.83	34.69	33.57	34.43
4538	NYSE	BFS	Tue, Aug 23, 2011	33.75	34.19	33.52	34.05
4537	NYSE	BFS	Mon, Aug 22, 2011	34.35	34.41	33.33	33.66
4536	NYSE	BFS	Fri, Aug 19, 2011	33.46	34.35	33.35	33.78
4535	NYSE	BFS	Thu, Aug 18, 2011	34.66	35.11	33.66	33.97
4534	NYSE	BFS	Wed, Aug 17, 2011	35.57	35.87	34.81	35.41
4533	NYSE	BFS	Tue, Aug 16, 2011	35.27	35.91	34.90	35.32
4532	NYSE	BFS	Mon, Aug 15, 2011	35.05	36.03	33.83	35.63
4531	NYSE	BFS	Fri, Aug 12, 2011	35.44	35.80	34.54	34.88
4530	NYSE	BFS	Thu, Aug 11, 2011	33.72	36.08	33.36	35.22
4529	NYSE	BFS	Wed, Aug 10, 2011	35.00	35.92	33.57	33.58
4528	NYSE	BFS	Tue, Aug 9, 2011	33.50	36.50	32.81	36.39
4527	NYSE	BFS	Mon, Aug 8, 2011	35.92	36.53	33.42	33.42
4526	NYSE	BFS	Fri, Aug 5, 2011	37.98	38.15	36.58	36.79
4525	NYSE	BFS	Thu, Aug 4, 2011	38.00	38.90	37.72	37.72
4524	NYSE	BFS	Wed, Aug 3, 2011	38.21	38.75	37.55	38.22
4523	NYSE	BFS	Tue, Aug 2, 2011	39.24	39.50	37.99	38.07
4522	NYSE	BFS	Mon, Aug 1, 2011	39.58	40.00	38.88	39.35
4521	NYSE	BFS	Fri, Jul 29, 2011	39.64	40.00	38.97	39.45
4520	NYSE	BFS	Thu, Jul 28, 2011	40.34	40.53	39.72	39.90
4519	NYSE	BFS	Wed, Jul 27, 2011	41.01	41.07	40.00	40.21
4518	NYSE	BFS	Tue, Jul 26, 2011	40.84	41.16	39.93	41.06
4517	NYSE	BFS	Mon, Jul 25, 2011	40.82	40.94	40.23	40.75
4516	NYSE	BFS	Fri, Jul 22, 2011	41.22	41.22	40.93	41.01
4515	NYSE	BFS	Thu, Jul 21, 2011	41.05	41.72	40.98	41.17
4514	NYSE	BFS	Wed, Jul 20, 2011	40.33	41.15	40.05	40.95
4513	NYSE	BFS	Tue, Jul 19, 2011	40.19	40.42	39.73	40.32
4512	NYSE	BFS	Mon, Jul 18, 2011	39.92	40.00	39.13	39.89
4511	NYSE	BFS	Fri, Jul 15, 2011	39.55	40.09	39.25	39.96
4510	NYSE	BFS	Thu, Jul 14, 2011	39.97	39.97	39.32	39.45
4509	NYSE	BFS	Wed, Jul 13, 2011	40.19	40.73	39.77	39.92
4508	NYSE	BFS	Tue, Jul 12, 2011	40.08	41.18	39.88	40.43
4507	NYSE	BFS	Mon, Jul 11, 2011	40.34	40.61	39.79	40.17
4506	NYSE	BFS	Fri, Jul 8, 2011	40.36	40.80	40.19	40.64
4505	NYSE	BFS	Thu, Jul 7, 2011	40.41	41.36	40.34	40.77
4504	NYSE	BFS	Wed, Jul 6, 2011	39.70	40.26	39.47	40.21
4503	NYSE	BFS	Tue, Jul 5, 2011	39.73	39.92	39.52	39.82
4502	NYSE	BFS	Fri, Jul 1, 2011	39.36	40.08	39.25	39.82
4501	NYSE	BFS	Thu, Jun 30, 2011	39.09	39.52	38.96	39.37
4500	NYSE	BFS	Wed, Jun 29, 2011	38.79	39.37	38.72	39.08
4499	NYSE	BFS	Tue, Jun 28, 2011	38.19	38.69	37.79	38.69
4498	NYSE	BFS	Mon, Jun 27, 2011	38.46	38.74	37.78	38.19
4497	NYSE	BFS	Fri, Jun 24, 2011	38.01	38.44	37.68	38.32
4496	NYSE	BFS	Thu, Jun 23, 2011	37.91	38.19	37.69	37.91
4495	NYSE	BFS	Wed, Jun 22, 2011	38.29	38.65	38.13	38.30
4494	NYSE	BFS	Tue, Jun 21, 2011	39.06	39.13	38.24	38.49
4493	NYSE	BFS	Mon, Jun 20, 2011	38.76	39.43	38.76	38.97
4492	NYSE	BFS	Fri, Jun 17, 2011	39.25	39.25	38.38	38.90
4491	NYSE	BFS	Thu, Jun 16, 2011	37.85	38.95	37.85	38.91
4490	NYSE	BFS	Wed, Jun 15, 2011	37.54	37.83	37.34	37.78
4489	NYSE	BFS	Tue, Jun 14, 2011	37.44	37.84	37.37	37.72
4488	NYSE	BFS	Mon, Jun 13, 2011	37.17	37.56	37.04	37.16
4487	NYSE	BFS	Fri, Jun 10, 2011	37.51	38.08	37.09	37.16
4486	NYSE	BFS	Thu, Jun 9, 2011	38.06	38.46	37.73	37.79
4485	NYSE	BFS	Wed, Jun 8, 2011	38.10	38.60	38.01	38.05
4484	NYSE	BFS	Tue, Jun 7, 2011	38.37	38.90	38.21	38.30
4483	NYSE	BFS	Mon, Jun 6, 2011	38.63	38.89	38.19	38.31
4482	NYSE	BFS	Fri, Jun 3, 2011	39.05	39.27	38.51	38.78
4481	NYSE	BFS	Thu, Jun 2, 2011	39.43	39.73	39.08	39.10
4480	NYSE	BFS	Wed, Jun 1, 2011	39.80	39.99	39.33	39.43
4479	NYSE	BFS	Tue, May 31, 2011	39.75	40.00	39.25	39.92
4478	NYSE	BFS	Fri, May 27, 2011	39.97	39.97	39.42	39.57
4477	NYSE	BFS	Thu, May 26, 2011	39.58	40.14	39.37	39.86
4476	NYSE	BFS	Wed, May 25, 2011	39.90	40.06	39.25	39.73
4475	NYSE	BFS	Tue, May 24, 2011	40.54	40.66	39.84	40.04
4474	NYSE	BFS	Mon, May 23, 2011	40.82	40.99	40.43	40.50
4473	NYSE	BFS	Fri, May 20, 2011	41.37	41.53	40.68	41.22
4472	NYSE	BFS	Thu, May 19, 2011	41.76	41.88	41.54	41.68
4471	NYSE	BFS	Wed, May 18, 2011	41.51	41.96	41.50	41.64
4470	NYSE	BFS	Tue, May 17, 2011	41.59	41.77	41.10	41.45
4469	NYSE	BFS	Mon, May 16, 2011	41.77	41.95	41.73	41.82
4468	NYSE	BFS	Fri, May 13, 2011	41.75	41.97	41.68	41.82
4467	NYSE	BFS	Thu, May 12, 2011	41.93	41.93	41.50	41.63
4466	NYSE	BFS	Wed, May 11, 2011	42.52	42.52	41.73	41.95
4465	NYSE	BFS	Tue, May 10, 2011	42.61	42.81	42.38	42.50
4464	NYSE	BFS	Mon, May 9, 2011	42.19	42.70	42.19	42.50
4463	NYSE	BFS	Fri, May 6, 2011	42.00	42.46	42.00	42.20
4462	NYSE	BFS	Thu, May 5, 2011	42.79	43.08	42.44	42.63
4461	NYSE	BFS	Wed, May 4, 2011	43.43	43.43	42.76	42.88
4460	NYSE	BFS	Tue, May 3, 2011	43.85	43.94	42.75	43.27
4459	NYSE	BFS	Mon, May 2, 2011	44.00	44.32	43.50	43.78
4458	NYSE	BFS	Fri, Apr 29, 2011	43.71	44.33	43.28	43.79
4457	NYSE	BFS	Thu, Apr 28, 2011	42.85	43.61	42.54	43.50
4456	NYSE	BFS	Wed, Apr 27, 2011	42.38	43.02	42.38	42.82
4455	NYSE	BFS	Tue, Apr 26, 2011	42.44	42.59	41.79	42.45
4454	NYSE	BFS	Mon, Apr 25, 2011	42.50	42.59	42.24	42.29
4453	NYSE	BFS	Thu, Apr 21, 2011	42.75	42.75	42.22	42.62
4452	NYSE	BFS	Wed, Apr 20, 2011	42.30	42.70	42.23	42.63
4451	NYSE	BFS	Tue, Apr 19, 2011	42.60	42.60	42.11	42.25
4450	NYSE	BFS	Mon, Apr 18, 2011	42.30	42.58	42.00	42.48
4449	NYSE	BFS	Fri, Apr 15, 2011	42.48	42.94	42.48	42.88
4448	NYSE	BFS	Thu, Apr 14, 2011	41.86	42.56	41.20	42.53
4447	NYSE	BFS	Wed, Apr 13, 2011	42.32	42.50	41.90	42.02
4446	NYSE	BFS	Tue, Apr 12, 2011	42.88	43.18	42.40	42.47
4445	NYSE	BFS	Mon, Apr 11, 2011	42.79	43.37	42.73	42.92
4444	NYSE	BFS	Fri, Apr 8, 2011	43.33	43.33	42.47	42.80
4443	NYSE	BFS	Thu, Apr 7, 2011	44.22	44.24	43.00	43.12
4442	NYSE	BFS	Wed, Apr 6, 2011	44.33	44.77	44.22	44.29
4441	NYSE	BFS	Tue, Apr 5, 2011	43.76	44.47	43.76	44.26
4440	NYSE	BFS	Mon, Apr 4, 2011	43.54	44.15	43.54	43.93
4439	NYSE	BFS	Fri, Apr 1, 2011	44.65	44.71	43.61	44.04
4438	NYSE	BFS	Thu, Mar 31, 2011	43.87	44.58	43.59	44.55
4437	NYSE	BFS	Wed, Mar 30, 2011	43.49	43.93	43.14	43.86
4436	NYSE	BFS	Tue, Mar 29, 2011	43.64	43.64	43.26	43.44
4435	NYSE	BFS	Mon, Mar 28, 2011	44.00	44.11	43.51	43.64
4434	NYSE	BFS	Fri, Mar 25, 2011	43.57	44.21	43.36	43.82
4433	NYSE	BFS	Thu, Mar 24, 2011	43.44	43.53	43.01	43.32
4432	NYSE	BFS	Wed, Mar 23, 2011	43.56	43.65	43.27	43.27
4431	NYSE	BFS	Tue, Mar 22, 2011	43.26	43.81	42.89	43.63
4430	NYSE	BFS	Mon, Mar 21, 2011	43.31	43.38	42.99	43.33
4429	NYSE	BFS	Fri, Mar 18, 2011	42.51	43.21	42.26	42.99
4428	NYSE	BFS	Thu, Mar 17, 2011	42.80	42.90	42.30	42.44
4427	NYSE	BFS	Wed, Mar 16, 2011	43.14	43.50	42.28	42.30
4426	NYSE	BFS	Tue, Mar 15, 2011	41.17	43.55	41.17	43.12
4425	NYSE	BFS	Mon, Mar 14, 2011	42.45	43.24	42.25	42.94
4424	NYSE	BFS	Fri, Mar 11, 2011	43.04	43.43	42.81	42.90
4423	NYSE	BFS	Thu, Mar 10, 2011	43.89	43.89	42.93	43.11
4422	NYSE	BFS	Wed, Mar 9, 2011	44.31	44.62	44.16	44.32
4421	NYSE	BFS	Tue, Mar 8, 2011	43.36	44.54	42.99	44.36
4420	NYSE	BFS	Mon, Mar 7, 2011	44.12	44.44	43.08	43.42
4419	NYSE	BFS	Fri, Mar 4, 2011	44.25	44.38	43.61	44.04
4418	NYSE	BFS	Thu, Mar 3, 2011	44.69	44.70	43.96	44.28
4417	NYSE	BFS	Wed, Mar 2, 2011	44.30	45.09	43.39	44.17
4416	NYSE	BFS	Tue, Mar 1, 2011	45.97	46.07	45.28	45.40
4415	NYSE	BFS	Mon, Feb 28, 2011	46.21	46.25	45.87	46.00
4414	NYSE	BFS	Fri, Feb 25, 2011	45.51	46.14	45.51	46.10
4413	NYSE	BFS	Thu, Feb 24, 2011	45.50	45.63	45.07	45.45
4412	NYSE	BFS	Wed, Feb 23, 2011	45.74	45.89	45.24	45.58
4411	NYSE	BFS	Tue, Feb 22, 2011	45.57	46.07	44.88	45.84
4410	NYSE	BFS	Fri, Feb 18, 2011	46.03	46.12	45.64	46.02
4409	NYSE	BFS	Thu, Feb 17, 2011	45.99	46.09	45.45	45.77
4408	NYSE	BFS	Wed, Feb 16, 2011	45.82	45.85	45.26	45.78
4407	NYSE	BFS	Tue, Feb 15, 2011	46.16	46.17	45.45	45.49
4406	NYSE	BFS	Mon, Feb 14, 2011	46.57	46.57	46.00	46.18
4405	NYSE	BFS	Fri, Feb 11, 2011	45.90	46.71	45.69	46.53
4404	NYSE	BFS	Thu, Feb 10, 2011	45.90	46.19	45.90	46.17
4403	NYSE	BFS	Wed, Feb 9, 2011	46.13	46.36	46.01	46.16
4402	NYSE	BFS	Tue, Feb 8, 2011	46.56	46.56	46.02	46.30
4401	NYSE	BFS	Mon, Feb 7, 2011	46.40	47.01	46.26	46.52
4400	NYSE	BFS	Fri, Feb 4, 2011	46.73	46.97	46.21	46.45
4399	NYSE	BFS	Thu, Feb 3, 2011	47.27	47.27	46.62	46.88
4398	NYSE	BFS	Wed, Feb 2, 2011	48.19	48.55	47.37	47.43
4397	NYSE	BFS	Tue, Feb 1, 2011	47.71	48.40	47.07	48.32
4396	NYSE	BFS	Mon, Jan 31, 2011	47.38	47.69	47.00	47.35
4395	NYSE	BFS	Fri, Jan 28, 2011	48.45	48.70	47.06	47.19
4394	NYSE	BFS	Thu, Jan 27, 2011	47.95	48.45	47.90	48.40
4393	NYSE	BFS	Wed, Jan 26, 2011	47.88	48.05	47.26	47.91
4392	NYSE	BFS	Tue, Jan 25, 2011	46.88	47.70	46.56	47.67
4391	NYSE	BFS	Mon, Jan 24, 2011	46.53	47.23	46.45	47.14
4390	NYSE	BFS	Fri, Jan 21, 2011	46.91	47.25	46.07	46.63
4389	NYSE	BFS	Thu, Jan 20, 2011	46.16	47.14	46.16	46.84
4388	NYSE	BFS	Wed, Jan 19, 2011	47.73	47.88	46.33	46.48
4387	NYSE	BFS	Tue, Jan 18, 2011	46.98	47.97	46.67	47.83
4386	NYSE	BFS	Fri, Jan 14, 2011	46.65	47.53	46.65	47.09
4385	NYSE	BFS	Thu, Jan 13, 2011	46.51	47.39	46.45	46.80
4384	NYSE	BFS	Wed, Jan 12, 2011	46.98	46.98	46.48	46.67
4383	NYSE	BFS	Tue, Jan 11, 2011	47.54	47.68	46.46	46.86
4382	NYSE	BFS	Mon, Jan 10, 2011	46.33	47.39	46.31	47.13
4381	NYSE	BFS	Fri, Jan 7, 2011	46.61	47.25	46.14	46.63
4380	NYSE	BFS	Thu, Jan 6, 2011	47.28	47.54	46.27	46.61
4379	NYSE	BFS	Wed, Jan 5, 2011	47.61	47.69	46.98	47.42
4378	NYSE	BFS	Tue, Jan 4, 2011	48.39	48.41	47.34	47.78
4377	NYSE	BFS	Mon, Jan 3, 2011	48.06	48.47	47.76	48.18
4376	NYSE	BFS	Fri, Dec 31, 2010	47.88	48.09	47.15	47.35
4375	NYSE	BFS	Thu, Dec 30, 2010	48.10	48.35	47.97	48.15
4374	NYSE	BFS	Wed, Dec 29, 2010	48.10	48.22	47.36	48.14
4373	NYSE	BFS	Tue, Dec 28, 2010	47.31	48.02	46.94	47.82
4372	NYSE	BFS	Mon, Dec 27, 2010	46.66	47.49	46.52	47.12
4371	NYSE	BFS	Thu, Dec 23, 2010	47.25	47.25	46.76	46.78
4370	NYSE	BFS	Wed, Dec 22, 2010	47.22	47.57	47.02	47.19
4369	NYSE	BFS	Tue, Dec 21, 2010	47.62	47.87	47.04	47.28
4368	NYSE	BFS	Mon, Dec 20, 2010	46.62	47.58	46.62	47.57
4367	NYSE	BFS	Fri, Dec 17, 2010	46.00	47.00	45.64	46.70
4366	NYSE	BFS	Thu, Dec 16, 2010	45.75	45.98	45.44	45.94
4365	NYSE	BFS	Wed, Dec 15, 2010	45.86	46.24	45.66	45.66
4364	NYSE	BFS	Tue, Dec 14, 2010	45.71	46.10	45.65	45.71
4363	NYSE	BFS	Mon, Dec 13, 2010	44.45	44.56	44.15	44.33
4362	NYSE	BFS	Fri, Dec 10, 2010	44.68	44.93	44.00	44.29
4361	NYSE	BFS	Thu, Dec 9, 2010	45.00	45.00	44.46	44.49
4360	NYSE	BFS	Wed, Dec 8, 2010	45.12	45.37	44.62	44.68
4359	NYSE	BFS	Tue, Dec 7, 2010	44.68	45.37	44.68	45.02
4358	NYSE	BFS	Mon, Dec 6, 2010	43.61	44.46	43.61	44.24
4357	NYSE	BFS	Fri, Dec 3, 2010	43.43	43.89	43.19	43.79
4356	NYSE	BFS	Thu, Dec 2, 2010	42.81	43.43	42.81	43.40
4355	NYSE	BFS	Wed, Dec 1, 2010	43.09	43.09	42.52	42.81
4354	NYSE	BFS	Tue, Nov 30, 2010	43.00	43.23	42.46	42.57
4353	NYSE	BFS	Mon, Nov 29, 2010	43.39	43.64	42.93	43.27
4352	NYSE	BFS	Fri, Nov 26, 2010	43.61	43.85	43.51	43.70
4351	NYSE	BFS	Wed, Nov 24, 2010	44.05	44.05	43.61	43.90
4350	NYSE	BFS	Tue, Nov 23, 2010	43.09	43.57	42.81	43.57
4349	NYSE	BFS	Mon, Nov 22, 2010	43.43	43.81	43.23	43.44
4348	NYSE	BFS	Fri, Nov 19, 2010	43.19	43.61	42.24	43.50
4347	NYSE	BFS	Thu, Nov 18, 2010	43.65	43.69	43.16	43.35
4346	NYSE	BFS	Wed, Nov 17, 2010	43.45	43.45	42.92	43.11
4345	NYSE	BFS	Tue, Nov 16, 2010	43.38	43.67	42.60	43.23
4344	NYSE	BFS	Mon, Nov 15, 2010	43.41	44.39	43.41	43.60
4343	NYSE	BFS	Fri, Nov 12, 2010	43.33	43.72	43.05	43.05
4342	NYSE	BFS	Thu, Nov 11, 2010	43.39	44.28	43.39	43.82
4341	NYSE	BFS	Wed, Nov 10, 2010	42.86	43.77	42.61	43.74
4340	NYSE	BFS	Tue, Nov 9, 2010	44.85	44.85	42.61	42.99
4339	NYSE	BFS	Mon, Nov 8, 2010	44.17	44.64	43.73	44.63
4338	NYSE	BFS	Fri, Nov 5, 2010	44.55	44.90	44.08	44.57
4337	NYSE	BFS	Thu, Nov 4, 2010	44.02	44.94	43.94	44.91
4336	NYSE	BFS	Wed, Nov 3, 2010	44.46	44.46	43.11	43.52
4335	NYSE	BFS	Tue, Nov 2, 2010	43.66	44.78	43.66	44.46
4334	NYSE	BFS	Mon, Nov 1, 2010	42.98	43.90	42.79	43.32
4333	NYSE	BFS	Fri, Oct 29, 2010	42.44	42.83	42.00	42.68
4332	NYSE	BFS	Thu, Oct 28, 2010	43.13	43.30	42.12	42.42
4331	NYSE	BFS	Wed, Oct 27, 2010	43.64	43.89	42.32	42.80
4330	NYSE	BFS	Tue, Oct 26, 2010	44.43	44.49	43.88	43.96
4329	NYSE	BFS	Mon, Oct 25, 2010	44.56	44.68	44.35	44.51
4328	NYSE	BFS	Fri, Oct 22, 2010	44.34	44.59	43.98	44.35
4327	NYSE	BFS	Thu, Oct 21, 2010	44.79	45.04	43.80	44.10
4326	NYSE	BFS	Wed, Oct 20, 2010	44.38	44.81	44.38	44.49
4325	NYSE	BFS	Tue, Oct 19, 2010	43.80	44.47	43.73	44.11
4324	NYSE	BFS	Mon, Oct 18, 2010	43.87	44.38	43.55	44.37
4323	NYSE	BFS	Fri, Oct 15, 2010	44.70	44.86	43.27	43.65
4322	NYSE	BFS	Thu, Oct 14, 2010	44.29	44.74	43.59	44.12
4321	NYSE	BFS	Wed, Oct 13, 2010	43.50	44.87	43.28	44.46
4320	NYSE	BFS	Tue, Oct 12, 2010	43.47	43.58	42.96	43.53
4319	NYSE	BFS	Mon, Oct 11, 2010	43.43	43.83	43.29	43.64
4318	NYSE	BFS	Fri, Oct 8, 2010	43.45	44.15	42.66	43.60
4317	NYSE	BFS	Thu, Oct 7, 2010	43.64	43.82	43.11	43.46
4316	NYSE	BFS	Wed, Oct 6, 2010	43.55	43.64	43.33	43.46
4315	NYSE	BFS	Tue, Oct 5, 2010	43.00	43.65	42.84	43.33
4314	NYSE	BFS	Mon, Oct 4, 2010	42.52	42.99	42.00	42.82
4313	NYSE	BFS	Fri, Oct 1, 2010	42.25	42.51	41.52	42.46
4312	NYSE	BFS	Thu, Sep 30, 2010	42.19	42.25	40.70	41.95
4311	NYSE	BFS	Wed, Sep 29, 2010	41.80	42.45	41.55	41.99
4310	NYSE	BFS	Tue, Sep 28, 2010	41.93	42.10	41.32	42.00
4309	NYSE	BFS	Mon, Sep 27, 2010	42.60	42.60	41.32	41.92
4308	NYSE	BFS	Fri, Sep 24, 2010	42.28	42.71	42.09	42.69
4307	NYSE	BFS	Thu, Sep 23, 2010	42.61	42.78	41.59	41.68
4306	NYSE	BFS	Wed, Sep 22, 2010	43.21	43.46	42.50	42.91
4305	NYSE	BFS	Tue, Sep 21, 2010	44.10	44.24	43.29	43.32
4304	NYSE	BFS	Mon, Sep 20, 2010	42.90	44.32	42.72	44.20
4303	NYSE	BFS	Fri, Sep 17, 2010	43.01	43.01	42.16	42.55
4302	NYSE	BFS	Thu, Sep 16, 2010	43.98	44.07	42.35	42.76
4301	NYSE	BFS	Wed, Sep 15, 2010	43.65	44.34	43.65	44.19
4300	NYSE	BFS	Tue, Sep 14, 2010	44.21	44.61	43.83	43.95
4299	NYSE	BFS	Mon, Sep 13, 2010	43.87	44.68	43.85	44.25
4298	NYSE	BFS	Fri, Sep 10, 2010	43.52	43.77	43.27	43.54
4297	NYSE	BFS	Thu, Sep 9, 2010	44.00	44.00	42.85	43.26
4296	NYSE	BFS	Wed, Sep 8, 2010	43.22	43.89	43.22	43.55
4295	NYSE	BFS	Tue, Sep 7, 2010	43.57	43.63	43.09	43.19
4294	NYSE	BFS	Fri, Sep 3, 2010	43.58	44.08	43.32	43.71
4293	NYSE	BFS	Thu, Sep 2, 2010	42.64	43.27	42.40	43.16
4292	NYSE	BFS	Wed, Sep 1, 2010	41.90	42.43	41.39	42.38
4291	NYSE	BFS	Tue, Aug 31, 2010	41.97	41.98	41.05	41.34
4290	NYSE	BFS	Mon, Aug 30, 2010	42.48	42.85	42.01	42.04
4289	NYSE	BFS	Fri, Aug 27, 2010	42.12	42.51	40.88	42.47
4288	NYSE	BFS	Thu, Aug 26, 2010	42.29	42.77	41.73	41.85
4287	NYSE	BFS	Wed, Aug 25, 2010	40.85	42.35	40.83	42.20
4286	NYSE	BFS	Tue, Aug 24, 2010	40.48	41.55	40.33	41.01
4285	NYSE	BFS	Mon, Aug 23, 2010	41.35	41.80	40.81	40.93
4284	NYSE	BFS	Fri, Aug 20, 2010	40.68	41.10	40.26	41.00
4283	NYSE	BFS	Thu, Aug 19, 2010	41.76	41.76	39.99	40.79
4282	NYSE	BFS	Wed, Aug 18, 2010	41.78	42.43	41.32	41.81
4281	NYSE	BFS	Tue, Aug 17, 2010	41.95	42.32	41.65	41.92
4280	NYSE	BFS	Mon, Aug 16, 2010	41.38	42.41	41.17	41.58
4279	NYSE	BFS	Fri, Aug 13, 2010	41.77	42.12	41.28	41.46
4278	NYSE	BFS	Thu, Aug 12, 2010	41.32	42.41	41.32	41.96
4277	NYSE	BFS	Wed, Aug 11, 2010	42.57	42.81	41.41	41.78
4276	NYSE	BFS	Tue, Aug 10, 2010	43.25	43.51	42.30	43.27
4275	NYSE	BFS	Mon, Aug 9, 2010	43.32	43.65	42.64	43.44
4274	NYSE	BFS	Fri, Aug 6, 2010	43.20	43.64	42.37	43.06
4273	NYSE	BFS	Thu, Aug 5, 2010	43.89	44.42	43.43	43.68
4272	NYSE	BFS	Wed, Aug 4, 2010	43.75	44.30	43.58	44.12
4271	NYSE	BFS	Tue, Aug 3, 2010	43.40	44.25	42.77	43.63
4270	NYSE	BFS	Mon, Aug 2, 2010	43.26	44.32	42.54	43.57
4269	NYSE	BFS	Fri, Jul 30, 2010	42.45	43.16	41.94	42.30
4268	NYSE	BFS	Thu, Jul 29, 2010	43.61	43.64	42.37	42.97
4267	NYSE	BFS	Wed, Jul 28, 2010	43.75	43.75	42.76	43.37
4266	NYSE	BFS	Tue, Jul 27, 2010	44.00	44.19	43.50	43.64
4265	NYSE	BFS	Mon, Jul 26, 2010	43.20	43.80	42.30	43.75
4264	NYSE	BFS	Fri, Jul 23, 2010	41.77	43.06	41.17	42.95
4263	NYSE	BFS	Thu, Jul 22, 2010	40.92	42.21	40.49	42.04
4262	NYSE	BFS	Wed, Jul 21, 2010	41.75	41.80	40.03	40.27
4261	NYSE	BFS	Tue, Jul 20, 2010	40.30	41.49	39.72	41.45
4260	NYSE	BFS	Mon, Jul 19, 2010	40.70	41.08	39.65	40.83
4259	NYSE	BFS	Fri, Jul 16, 2010	41.33	41.33	40.13	40.43
4258	NYSE	BFS	Thu, Jul 15, 2010	41.70	42.23	40.81	41.73
4257	NYSE	BFS	Wed, Jul 14, 2010	42.16	42.47	41.49	41.91
4256	NYSE	BFS	Tue, Jul 13, 2010	42.48	42.83	42.24	42.62
4255	NYSE	BFS	Mon, Jul 12, 2010	42.64	42.73	41.59	41.99
4254	NYSE	BFS	Fri, Jul 9, 2010	42.34	42.74	41.71	42.49
4253	NYSE	BFS	Thu, Jul 8, 2010	42.25	42.76	41.61	42.32
4252	NYSE	BFS	Wed, Jul 7, 2010	40.22	41.95	40.09	41.70
4251	NYSE	BFS	Tue, Jul 6, 2010	41.42	42.17	39.75	40.09
4250	NYSE	BFS	Fri, Jul 2, 2010	41.31	41.94	40.52	40.94
4249	NYSE	BFS	Thu, Jul 1, 2010	40.55	41.48	39.81	41.31
4248	NYSE	BFS	Wed, Jun 30, 2010	40.75	41.65	40.53	40.63
4247	NYSE	BFS	Tue, Jun 29, 2010	41.06	41.20	40.50	40.67
4246	NYSE	BFS	Mon, Jun 28, 2010	42.02	42.27	41.08	41.45
4245	NYSE	BFS	Fri, Jun 25, 2010	40.51	42.46	40.51	41.67
4244	NYSE	BFS	Thu, Jun 24, 2010	40.73	41.58	40.56	40.65
4243	NYSE	BFS	Wed, Jun 23, 2010	41.16	41.46	40.54	40.91
4242	NYSE	BFS	Tue, Jun 22, 2010	41.71	42.15	41.11	41.18
4241	NYSE	BFS	Mon, Jun 21, 2010	42.37	42.48	41.51	41.54
4240	NYSE	BFS	Fri, Jun 18, 2010	42.51	42.51	41.66	41.89
4239	NYSE	BFS	Thu, Jun 17, 2010	42.43	43.01	41.90	42.46
4238	NYSE	BFS	Wed, Jun 16, 2010	41.74	42.40	41.49	42.08
4237	NYSE	BFS	Tue, Jun 15, 2010	41.78	42.28	41.36	42.18
4236	NYSE	BFS	Mon, Jun 14, 2010	42.14	42.51	41.27	41.65
4235	NYSE	BFS	Fri, Jun 11, 2010	40.68	41.86	40.41	41.84
4234	NYSE	BFS	Thu, Jun 10, 2010	39.99	41.10	39.30	41.09
4233	NYSE	BFS	Wed, Jun 9, 2010	39.04	40.31	38.50	39.20
4232	NYSE	BFS	Tue, Jun 8, 2010	38.20	38.67	37.26	38.55
4231	NYSE	BFS	Mon, Jun 7, 2010	37.70	38.77	37.37	37.94
4230	NYSE	BFS	Fri, Jun 4, 2010	38.40	38.65	37.30	37.44
4229	NYSE	BFS	Thu, Jun 3, 2010	38.39	39.41	38.10	38.98
4228	NYSE	BFS	Wed, Jun 2, 2010	37.70	38.37	37.12	38.37
4227	NYSE	BFS	Tue, Jun 1, 2010	38.24	38.69	37.53	37.53
4226	NYSE	BFS	Fri, May 28, 2010	38.75	38.96	38.00	38.35
4225	NYSE	BFS	Thu, May 27, 2010	36.99	38.81	36.25	38.68
4224	NYSE	BFS	Wed, May 26, 2010	35.68	37.08	35.68	35.91
4223	NYSE	BFS	Tue, May 25, 2010	35.40	35.96	34.25	35.64
4222	NYSE	BFS	Mon, May 24, 2010	35.99	36.52	35.64	35.80
4221	NYSE	BFS	Fri, May 21, 2010	35.47	36.22	34.46	36.13
4220	NYSE	BFS	Thu, May 20, 2010	36.84	36.87	35.51	35.65
4219	NYSE	BFS	Wed, May 19, 2010	38.12	38.90	37.23	37.49
4218	NYSE	BFS	Tue, May 18, 2010	40.03	40.51	38.33	38.40
4217	NYSE	BFS	Mon, May 17, 2010	39.85	40.05	38.67	39.35
4216	NYSE	BFS	Fri, May 14, 2010	40.28	40.28	39.23	39.50
4215	NYSE	BFS	Thu, May 13, 2010	41.00	41.32	40.47	40.65
4214	NYSE	BFS	Wed, May 12, 2010	41.34	41.53	40.83	41.15
4213	NYSE	BFS	Tue, May 11, 2010	40.59	41.29	40.22	40.85
4212	NYSE	BFS	Mon, May 10, 2010	39.09	41.46	39.09	40.99
4211	NYSE	BFS	Fri, May 7, 2010	38.54	39.14	37.58	38.76
4210	NYSE	BFS	Thu, May 6, 2010	39.78	40.51	37.38	39.04
4209	NYSE	BFS	Wed, May 5, 2010	40.00	40.87	39.80	40.18
4208	NYSE	BFS	Tue, May 4, 2010	40.34	40.77	40.04	40.38
4207	NYSE	BFS	Mon, May 3, 2010	39.80	40.86	39.52	40.78
4206	NYSE	BFS	Fri, Apr 30, 2010	40.99	41.08	39.47	39.53
4205	NYSE	BFS	Thu, Apr 29, 2010	40.50	41.45	40.36	41.10
4204	NYSE	BFS	Wed, Apr 28, 2010	40.53	40.53	39.78	40.26
4203	NYSE	BFS	Tue, Apr 27, 2010	41.50	41.83	40.10	40.13
4202	NYSE	BFS	Mon, Apr 26, 2010	41.55	42.02	41.50	41.65
4201	NYSE	BFS	Fri, Apr 23, 2010	41.26	41.58	40.91	41.48
4200	NYSE	BFS	Thu, Apr 22, 2010	40.78	41.43	40.13	41.36
4199	NYSE	BFS	Wed, Apr 21, 2010	40.06	41.24	39.87	41.15
4198	NYSE	BFS	Tue, Apr 20, 2010	40.54	41.13	39.47	40.21
4197	NYSE	BFS	Mon, Apr 19, 2010	41.55	41.70	40.64	41.04
4196	NYSE	BFS	Fri, Apr 16, 2010	42.52	42.57	41.51	41.58
4195	NYSE	BFS	Thu, Apr 15, 2010	43.44	43.50	42.48	42.48
4194	NYSE	BFS	Wed, Apr 14, 2010	44.11	44.65	42.94	43.32
4193	NYSE	BFS	Tue, Apr 13, 2010	42.02	44.32	41.98	43.99
4192	NYSE	BFS	Mon, Apr 12, 2010	42.08	42.21	41.54	42.00
4191	NYSE	BFS	Fri, Apr 9, 2010	42.00	42.00	41.46	41.94
4190	NYSE	BFS	Thu, Apr 8, 2010	41.46	41.96	41.21	41.64
4189	NYSE	BFS	Wed, Apr 7, 2010	42.03	42.22	40.92	41.42
4188	NYSE	BFS	Tue, Apr 6, 2010	41.81	42.34	41.76	41.93
4187	NYSE	BFS	Mon, Apr 5, 2010	41.20	42.14	40.91	41.95
4186	NYSE	BFS	Thu, Apr 1, 2010	41.47	41.50	40.88	41.20
4185	NYSE	BFS	Wed, Mar 31, 2010	41.12	41.76	41.12	41.40
4184	NYSE	BFS	Tue, Mar 30, 2010	41.60	41.72	40.73	41.11
4183	NYSE	BFS	Mon, Mar 29, 2010	40.81	41.89	40.75	41.41
4182	NYSE	BFS	Fri, Mar 26, 2010	41.29	41.67	40.38	40.56
4181	NYSE	BFS	Thu, Mar 25, 2010	41.02	42.24	40.86	40.98
4180	NYSE	BFS	Wed, Mar 24, 2010	40.81	41.29	40.71	41.01
4179	NYSE	BFS	Tue, Mar 23, 2010	40.40	41.00	40.15	40.83
4178	NYSE	BFS	Mon, Mar 22, 2010	38.48	40.28	38.42	40.25
4177	NYSE	BFS	Fri, Mar 19, 2010	39.29	39.29	38.41	38.86
4176	NYSE	BFS	Thu, Mar 18, 2010	39.56	39.56	38.98	39.23
4175	NYSE	BFS	Wed, Mar 17, 2010	38.76	39.61	38.76	39.34
4174	NYSE	BFS	Tue, Mar 16, 2010	38.03	38.63	37.66	38.63
4173	NYSE	BFS	Mon, Mar 15, 2010	38.68	38.81	37.70	38.06
4172	NYSE	BFS	Fri, Mar 12, 2010	39.12	39.47	38.60	38.87
4171	NYSE	BFS	Thu, Mar 11, 2010	38.55	39.13	38.44	38.98
4170	NYSE	BFS	Wed, Mar 10, 2010	38.31	39.08	37.91	38.71
4169	NYSE	BFS	Tue, Mar 9, 2010	38.08	38.99	37.99	38.42
4168	NYSE	BFS	Mon, Mar 8, 2010	38.06	38.45	37.87	38.29
4167	NYSE	BFS	Fri, Mar 5, 2010	37.24	38.09	37.00	38.00
4166	NYSE	BFS	Thu, Mar 4, 2010	36.82	37.21	36.82	37.08
4165	NYSE	BFS	Wed, Mar 3, 2010	36.72	37.09	36.59	36.66
4164	NYSE	BFS	Tue, Mar 2, 2010	36.29	36.74	36.18	36.57
4163	NYSE	BFS	Mon, Mar 1, 2010	35.83	36.30	35.73	36.25
4162	NYSE	BFS	Fri, Feb 26, 2010	35.97	35.97	35.30	35.68
4161	NYSE	BFS	Thu, Feb 25, 2010	35.50	36.01	35.17	35.83
4160	NYSE	BFS	Wed, Feb 24, 2010	35.59	36.03	34.90	35.95
4159	NYSE	BFS	Tue, Feb 23, 2010	35.24	35.66	34.58	35.56
4158	NYSE	BFS	Mon, Feb 22, 2010	35.14	35.29	34.53	35.24
4157	NYSE	BFS	Fri, Feb 19, 2010	34.30	35.11	34.21	34.98
4156	NYSE	BFS	Thu, Feb 18, 2010	33.97	34.35	33.96	34.31
4155	NYSE	BFS	Wed, Feb 17, 2010	33.73	34.13	33.73	34.05
4154	NYSE	BFS	Tue, Feb 16, 2010	33.62	33.81	33.05	33.68
4153	NYSE	BFS	Fri, Feb 12, 2010	32.31	33.30	32.24	33.30
4152	NYSE	BFS	Thu, Feb 11, 2010	32.93	33.03	32.62	32.80
4151	NYSE	BFS	Wed, Feb 10, 2010	33.21	33.39	32.66	33.13
4150	NYSE	BFS	Tue, Feb 9, 2010	34.04	34.04	33.08	33.28
4149	NYSE	BFS	Mon, Feb 8, 2010	35.09	35.09	33.44	33.63
4148	NYSE	BFS	Fri, Feb 5, 2010	34.90	35.56	34.45	35.02
4147	NYSE	BFS	Thu, Feb 4, 2010	35.07	35.30	34.86	34.86
4146	NYSE	BFS	Wed, Feb 3, 2010	35.67	35.67	35.00	35.22
4145	NYSE	BFS	Tue, Feb 2, 2010	35.64	36.03	35.41	35.68
4144	NYSE	BFS	Mon, Feb 1, 2010	35.99	36.18	35.25	35.72
4143	NYSE	BFS	Fri, Jan 29, 2010	35.52	36.00	35.29	35.64
4142	NYSE	BFS	Thu, Jan 28, 2010	35.70	35.84	35.00	35.26
4141	NYSE	BFS	Wed, Jan 27, 2010	35.36	35.63	35.10	35.44
4140	NYSE	BFS	Tue, Jan 26, 2010	35.43	35.97	35.07	35.32
4139	NYSE	BFS	Mon, Jan 25, 2010	34.45	35.42	33.81	35.19
4138	NYSE	BFS	Fri, Jan 22, 2010	34.41	34.93	33.89	34.10
4137	NYSE	BFS	Thu, Jan 21, 2010	35.07	35.47	34.34	34.34
4136	NYSE	BFS	Wed, Jan 20, 2010	34.65	35.30	34.23	34.92
4135	NYSE	BFS	Tue, Jan 19, 2010	34.00	34.95	33.83	34.83
4134	NYSE	BFS	Fri, Jan 15, 2010	34.86	34.86	33.43	33.83
4133	NYSE	BFS	Thu, Jan 14, 2010	34.28	34.86	34.28	34.72
4132	NYSE	BFS	Wed, Jan 13, 2010	34.29	34.67	33.81	34.51
4131	NYSE	BFS	Tue, Jan 12, 2010	34.46	35.06	34.17	34.30
4130	NYSE	BFS	Mon, Jan 11, 2010	34.89	35.00	34.47	34.69
4129	NYSE	BFS	Fri, Jan 8, 2010	32.92	34.56	32.79	34.49
4128	NYSE	BFS	Thu, Jan 7, 2010	32.25	33.21	32.00	33.16
4127	NYSE	BFS	Wed, Jan 6, 2010	32.55	33.01	31.63	32.25
4126	NYSE	BFS	Tue, Jan 5, 2010	32.82	33.06	31.53	32.55
4125	NYSE	BFS	Mon, Jan 4, 2010	33.17	33.84	32.81	33.10
4124	NYSE	BFS	Thu, Dec 31, 2009	33.40	33.84	32.48	32.76
4123	NYSE	BFS	Wed, Dec 30, 2009	32.99	33.38	32.69	33.32
4122	NYSE	BFS	Tue, Dec 29, 2009	32.97	33.27	32.75	33.10
4121	NYSE	BFS	Mon, Dec 28, 2009	32.70	33.00	32.49	32.95
4120	NYSE	BFS	Thu, Dec 24, 2009	32.84	33.02	32.72	32.91
4119	NYSE	BFS	Wed, Dec 23, 2009	32.88	33.06	32.37	32.68
4118	NYSE	BFS	Tue, Dec 22, 2009	31.46	33.34	31.46	32.73
4117	NYSE	BFS	Mon, Dec 21, 2009	30.85	31.44	30.56	31.30
4116	NYSE	BFS	Fri, Dec 18, 2009	30.80	30.80	30.14	30.57
4115	NYSE	BFS	Thu, Dec 17, 2009	30.62	30.73	29.88	30.57
4114	NYSE	BFS	Wed, Dec 16, 2009	32.05	32.63	30.94	30.99
4113	NYSE	BFS	Tue, Dec 15, 2009	31.47	31.66	31.02	31.28
4112	NYSE	BFS	Mon, Dec 14, 2009	30.91	31.68	30.58	31.66
4111	NYSE	BFS	Fri, Dec 11, 2009	31.13	31.31	30.50	30.90
4110	NYSE	BFS	Thu, Dec 10, 2009	31.74	31.74	30.54	30.82
4109	NYSE	BFS	Wed, Dec 9, 2009	32.27	32.27	31.50	31.66
4108	NYSE	BFS	Tue, Dec 8, 2009	32.54	33.15	32.11	32.24
4107	NYSE	BFS	Mon, Dec 7, 2009	32.51	33.21	32.36	32.95
4106	NYSE	BFS	Fri, Dec 4, 2009	32.72	33.27	31.90	32.61
4105	NYSE	BFS	Thu, Dec 3, 2009	32.21	32.75	31.98	32.09
4104	NYSE	BFS	Wed, Dec 2, 2009	32.59	32.95	32.14	32.30
4103	NYSE	BFS	Tue, Dec 1, 2009	31.09	33.04	30.80	32.59
4102	NYSE	BFS	Mon, Nov 30, 2009	29.83	30.86	29.50	30.86
4101	NYSE	BFS	Fri, Nov 27, 2009	29.50	30.04	29.50	29.85
4100	NYSE	BFS	Wed, Nov 25, 2009	30.45	30.76	30.26	30.31
4099	NYSE	BFS	Tue, Nov 24, 2009	30.32	30.54	29.80	30.41
4098	NYSE	BFS	Mon, Nov 23, 2009	30.72	31.11	30.06	30.59
4097	NYSE	BFS	Fri, Nov 20, 2009	29.80	30.40	29.80	30.28
4096	NYSE	BFS	Thu, Nov 19, 2009	30.47	30.50	29.79	30.00
4095	NYSE	BFS	Wed, Nov 18, 2009	30.07	30.86	29.81	30.72
4094	NYSE	BFS	Tue, Nov 17, 2009	30.52	30.97	29.89	30.06
4093	NYSE	BFS	Mon, Nov 16, 2009	30.09	30.79	30.04	30.62
4092	NYSE	BFS	Fri, Nov 13, 2009	29.84	30.17	29.56	29.90
4091	NYSE	BFS	Thu, Nov 12, 2009	30.17	30.28	29.44	29.71
4090	NYSE	BFS	Wed, Nov 11, 2009	30.31	30.31	29.34	30.29
4089	NYSE	BFS	Tue, Nov 10, 2009	30.24	30.36	29.77	30.00
4088	NYSE	BFS	Mon, Nov 9, 2009	29.75	30.54	29.54	30.46
4087	NYSE	BFS	Fri, Nov 6, 2009	29.53	29.68	28.89	29.48
4086	NYSE	BFS	Thu, Nov 5, 2009	29.26	29.92	29.04	29.73
4085	NYSE	BFS	Wed, Nov 4, 2009	30.68	30.75	28.98	28.98
4084	NYSE	BFS	Tue, Nov 3, 2009	30.42	30.75	29.51	30.43
4083	NYSE	BFS	Mon, Nov 2, 2009	31.12	31.12	29.64	30.62
4082	NYSE	BFS	Fri, Oct 30, 2009	31.02	31.19	30.58	30.76
4081	NYSE	BFS	Thu, Oct 29, 2009	30.89	31.22	30.54	31.19
4080	NYSE	BFS	Wed, Oct 28, 2009	31.49	31.92	30.44	30.50
4079	NYSE	BFS	Tue, Oct 27, 2009	31.86	31.91	31.24	31.52
4078	NYSE	BFS	Mon, Oct 26, 2009	31.79	32.38	31.41	31.67
4077	NYSE	BFS	Fri, Oct 23, 2009	31.72	31.99	31.38	31.63
4076	NYSE	BFS	Thu, Oct 22, 2009	31.50	31.89	31.14	31.73
4075	NYSE	BFS	Wed, Oct 21, 2009	31.79	32.43	31.39	31.51
4074	NYSE	BFS	Tue, Oct 20, 2009	32.32	32.32	31.44	31.75
4073	NYSE	BFS	Mon, Oct 19, 2009	32.24	32.64	32.00	32.41
4072	NYSE	BFS	Fri, Oct 16, 2009	31.85	32.19	31.51	31.98
4071	NYSE	BFS	Thu, Oct 15, 2009	32.18	32.39	32.12	32.27
4070	NYSE	BFS	Wed, Oct 14, 2009	32.52	32.56	32.09	32.46
4069	NYSE	BFS	Tue, Oct 13, 2009	32.16	32.62	31.81	32.26
4068	NYSE	BFS	Mon, Oct 12, 2009	33.03	33.24	32.38	32.60
4067	NYSE	BFS	Fri, Oct 9, 2009	32.42	32.97	32.29	32.94
4066	NYSE	BFS	Thu, Oct 8, 2009	32.48	33.00	32.40	32.54
4065	NYSE	BFS	Wed, Oct 7, 2009	32.60	32.86	32.01	32.08
4064	NYSE	BFS	Tue, Oct 6, 2009	31.70	32.66	31.70	32.44
4063	NYSE	BFS	Mon, Oct 5, 2009	31.69	31.83	31.14	31.66
4062	NYSE	BFS	Fri, Oct 2, 2009	31.24	31.88	31.24	31.50
4061	NYSE	BFS	Thu, Oct 1, 2009	33.04	33.16	31.16	31.37
4060	NYSE	BFS	Wed, Sep 30, 2009	32.80	32.83	31.60	32.10
4059	NYSE	BFS	Tue, Sep 29, 2009	33.49	33.57	32.66	32.70
4058	NYSE	BFS	Mon, Sep 28, 2009	32.73	33.77	32.71	33.62
4057	NYSE	BFS	Fri, Sep 25, 2009	32.51	33.26	32.24	32.61
4056	NYSE	BFS	Thu, Sep 24, 2009	33.76	33.77	32.49	32.53
4055	NYSE	BFS	Wed, Sep 23, 2009	32.99	33.61	32.50	33.38
4054	NYSE	BFS	Tue, Sep 22, 2009	32.40	32.97	32.16	32.83
4053	NYSE	BFS	Mon, Sep 21, 2009	32.44	32.44	32.01	32.30
4052	NYSE	BFS	Fri, Sep 18, 2009	33.09	33.09	31.77	32.49
4051	NYSE	BFS	Thu, Sep 17, 2009	33.03	33.47	32.07	32.97
4050	NYSE	BFS	Wed, Sep 16, 2009	33.38	33.64	32.88	33.00
4049	NYSE	BFS	Tue, Sep 15, 2009	32.50	33.77	32.18	33.15
4048	NYSE	BFS	Mon, Sep 14, 2009	31.88	32.67	31.57	32.67
4047	NYSE	BFS	Fri, Sep 11, 2009	32.32	32.32	31.90	32.01
4046	NYSE	BFS	Thu, Sep 10, 2009	32.18	32.68	30.92	32.36
4045	NYSE	BFS	Wed, Sep 9, 2009	31.57	32.54	31.40	32.32
4044	NYSE	BFS	Tue, Sep 8, 2009	31.66	31.97	31.18	31.67
4043	NYSE	BFS	Fri, Sep 4, 2009	31.33	31.39	30.58	31.24
4042	NYSE	BFS	Thu, Sep 3, 2009	30.73	31.32	30.37	31.32
4041	NYSE	BFS	Wed, Sep 2, 2009	31.07	31.55	30.18	30.65
4040	NYSE	BFS	Tue, Sep 1, 2009	32.59	33.03	31.24	31.27
4039	NYSE	BFS	Mon, Aug 31, 2009	32.52	32.69	31.54	32.59
4038	NYSE	BFS	Fri, Aug 28, 2009	33.40	33.49	32.17	32.89
4037	NYSE	BFS	Thu, Aug 27, 2009	32.24	33.21	31.43	33.20
4036	NYSE	BFS	Wed, Aug 26, 2009	31.80	32.34	31.80	32.34
4035	NYSE	BFS	Tue, Aug 25, 2009	31.98	32.53	31.52	31.91
4034	NYSE	BFS	Mon, Aug 24, 2009	32.24	32.74	31.29	31.82
4033	NYSE	BFS	Fri, Aug 21, 2009	31.44	32.39	31.38	32.24
4032	NYSE	BFS	Thu, Aug 20, 2009	31.04	31.30	30.82	31.29
4031	NYSE	BFS	Wed, Aug 19, 2009	30.95	31.46	30.77	31.11
4030	NYSE	BFS	Tue, Aug 18, 2009	30.83	31.70	30.66	31.36
4029	NYSE	BFS	Mon, Aug 17, 2009	32.49	32.49	30.01	30.61
4028	NYSE	BFS	Fri, Aug 14, 2009	33.02	33.18	32.27	33.15
4027	NYSE	BFS	Thu, Aug 13, 2009	33.03	33.34	32.60	32.98
4026	NYSE	BFS	Wed, Aug 12, 2009	32.93	33.96	32.80	32.96
4025	NYSE	BFS	Tue, Aug 11, 2009	33.55	33.96	32.47	32.77
4024	NYSE	BFS	Mon, Aug 10, 2009	33.48	34.00	33.09	33.56
4023	NYSE	BFS	Fri, Aug 7, 2009	33.66	34.16	33.34	33.75
4022	NYSE	BFS	Thu, Aug 6, 2009	34.10	34.26	33.28	34.00
4021	NYSE	BFS	Wed, Aug 5, 2009	34.00	34.39	33.83	34.02
4020	NYSE	BFS	Tue, Aug 4, 2009	33.68	34.16	33.48	34.10
4019	NYSE	BFS	Mon, Aug 3, 2009	34.37	34.42	33.03	33.98
4018	NYSE	BFS	Fri, Jul 31, 2009	34.33	34.83	33.38	33.87
4017	NYSE	BFS	Thu, Jul 30, 2009	32.94	34.70	32.73	34.25
4016	NYSE	BFS	Wed, Jul 29, 2009	33.36	33.83	32.57	32.59
4015	NYSE	BFS	Tue, Jul 28, 2009	32.82	33.63	32.48	33.54
4014	NYSE	BFS	Mon, Jul 27, 2009	32.56	33.08	32.18	32.87
4013	NYSE	BFS	Fri, Jul 24, 2009	32.72	32.99	31.96	32.53
4012	NYSE	BFS	Thu, Jul 23, 2009	31.41	33.76	31.41	33.05
4011	NYSE	BFS	Wed, Jul 22, 2009	31.30	31.58	29.86	31.52
4010	NYSE	BFS	Tue, Jul 21, 2009	31.35	31.64	31.04	31.36
4009	NYSE	BFS	Mon, Jul 20, 2009	30.84	31.81	30.46	31.19
4008	NYSE	BFS	Fri, Jul 17, 2009	30.54	30.57	30.08	30.57
4007	NYSE	BFS	Thu, Jul 16, 2009	29.89	30.76	29.50	30.51
4006	NYSE	BFS	Wed, Jul 15, 2009	28.53	30.24	28.53	30.18
4005	NYSE	BFS	Tue, Jul 14, 2009	28.99	29.31	28.45	28.85
4004	NYSE	BFS	Mon, Jul 13, 2009	28.65	29.34	28.24	29.14
4003	NYSE	BFS	Fri, Jul 10, 2009	28.06	28.64	27.96	28.40
4002	NYSE	BFS	Thu, Jul 9, 2009	28.67	28.97	28.06	28.29
4001	NYSE	BFS	Wed, Jul 8, 2009	28.94	28.94	28.00	28.40
4000	NYSE	BFS	Tue, Jul 7, 2009	29.87	29.87	28.78	28.96
3999	NYSE	BFS	Mon, Jul 6, 2009	29.09	29.98	29.04	29.94
3998	NYSE	BFS	Thu, Jul 2, 2009	29.62	30.10	28.75	28.99
3997	NYSE	BFS	Wed, Jul 1, 2009	30.00	31.52	30.00	30.10
3996	NYSE	BFS	Tue, Jun 30, 2009	29.72	30.15	29.42	29.57
3995	NYSE	BFS	Mon, Jun 29, 2009	29.90	30.26	28.98	29.62
3994	NYSE	BFS	Fri, Jun 26, 2009	29.24	30.22	29.00	29.66
3993	NYSE	BFS	Thu, Jun 25, 2009	28.83	29.82	28.19	29.51
3992	NYSE	BFS	Wed, Jun 24, 2009	29.41	29.41	28.62	29.06
3991	NYSE	BFS	Tue, Jun 23, 2009	28.34	29.26	27.56	29.00
3990	NYSE	BFS	Mon, Jun 22, 2009	28.94	29.27	28.09	28.16
3989	NYSE	BFS	Fri, Jun 19, 2009	29.59	29.99	28.77	29.23
3988	NYSE	BFS	Thu, Jun 18, 2009	28.69	29.62	28.50	29.35
3987	NYSE	BFS	Wed, Jun 17, 2009	28.53	29.29	28.03	28.83
3986	NYSE	BFS	Tue, Jun 16, 2009	29.05	29.67	28.29	28.53
3985	NYSE	BFS	Mon, Jun 15, 2009	30.16	30.78	28.50	28.83
3984	NYSE	BFS	Fri, Jun 12, 2009	29.91	31.05	29.59	30.70
3983	NYSE	BFS	Thu, Jun 11, 2009	31.24	31.98	30.00	30.06
3982	NYSE	BFS	Wed, Jun 10, 2009	32.07	32.94	30.03	31.13
3981	NYSE	BFS	Tue, Jun 9, 2009	31.77	32.33	31.41	31.66
3980	NYSE	BFS	Mon, Jun 8, 2009	32.21	32.65	31.42	31.90
3979	NYSE	BFS	Fri, Jun 5, 2009	32.13	32.70	31.88	32.21
3978	NYSE	BFS	Thu, Jun 4, 2009	30.63	31.95	30.44	31.77
3977	NYSE	BFS	Wed, Jun 3, 2009	29.96	30.44	29.26	30.38
3976	NYSE	BFS	Tue, Jun 2, 2009	29.72	31.22	29.14	30.14
3975	NYSE	BFS	Mon, Jun 1, 2009	29.50	31.35	28.91	30.05
3974	NYSE	BFS	Fri, May 29, 2009	28.00	28.71	26.40	28.71
3973	NYSE	BFS	Thu, May 28, 2009	28.53	28.65	26.86	27.86
3972	NYSE	BFS	Wed, May 27, 2009	30.22	30.46	27.83	28.33
3971	NYSE	BFS	Tue, May 26, 2009	28.62	30.35	28.31	30.33
3970	NYSE	BFS	Fri, May 22, 2009	29.55	29.96	28.87	29.12
3969	NYSE	BFS	Thu, May 21, 2009	29.13	29.92	28.39	29.39
3968	NYSE	BFS	Wed, May 20, 2009	31.37	32.11	29.75	29.93
3967	NYSE	BFS	Tue, May 19, 2009	31.52	31.93	30.56	31.16
3966	NYSE	BFS	Mon, May 18, 2009	30.59	32.49	30.19	31.83
3965	NYSE	BFS	Fri, May 15, 2009	30.96	31.17	29.83	30.22
3964	NYSE	BFS	Thu, May 14, 2009	29.19	31.47	28.58	31.03
3963	NYSE	BFS	Wed, May 13, 2009	31.10	31.97	28.73	28.94
3962	NYSE	BFS	Tue, May 12, 2009	32.90	33.22	30.89	31.60
3961	NYSE	BFS	Mon, May 11, 2009	31.62	33.43	31.62	32.66
3960	NYSE	BFS	Fri, May 8, 2009	31.17	33.34	31.00	32.55
3959	NYSE	BFS	Thu, May 7, 2009	31.00	31.43	30.07	30.59
3958	NYSE	BFS	Wed, May 6, 2009	30.82	30.95	29.10	30.55
3957	NYSE	BFS	Tue, May 5, 2009	31.66	31.75	30.15	30.33
3956	NYSE	BFS	Mon, May 4, 2009	30.92	32.16	30.41	32.00
3955	NYSE	BFS	Fri, May 1, 2009	32.12	32.69	30.26	30.48
3954	NYSE	BFS	Thu, Apr 30, 2009	33.19	33.22	31.32	31.84
3953	NYSE	BFS	Wed, Apr 29, 2009	31.86	33.67	30.78	32.95
3952	NYSE	BFS	Tue, Apr 28, 2009	30.00	32.20	30.00	31.63
3951	NYSE	BFS	Mon, Apr 27, 2009	32.06	32.42	29.19	30.50
3950	NYSE	BFS	Fri, Apr 24, 2009	32.28	33.61	30.71	32.68
3949	NYSE	BFS	Thu, Apr 23, 2009	33.14	33.77	30.60	32.00
3948	NYSE	BFS	Wed, Apr 22, 2009	30.95	33.47	30.95	33.00
3947	NYSE	BFS	Tue, Apr 21, 2009	28.95	31.96	28.95	31.64
3946	NYSE	BFS	Mon, Apr 20, 2009	29.40	29.40	28.16	29.24
3945	NYSE	BFS	Fri, Apr 17, 2009	31.37	31.37	28.77	30.12
3944	NYSE	BFS	Thu, Apr 16, 2009	28.81	31.93	27.51	31.26
3943	NYSE	BFS	Wed, Apr 15, 2009	26.72	28.74	26.20	28.63
3942	NYSE	BFS	Tue, Apr 14, 2009	28.52	29.36	26.44	26.86
3941	NYSE	BFS	Mon, Apr 13, 2009	29.26	30.05	28.76	29.36
3940	NYSE	BFS	Thu, Apr 9, 2009	27.26	29.64	26.77	29.55
3939	NYSE	BFS	Wed, Apr 8, 2009	26.11	26.73	25.66	26.43
3938	NYSE	BFS	Tue, Apr 7, 2009	27.16	27.88	25.75	25.94
3937	NYSE	BFS	Mon, Apr 6, 2009	27.94	28.32	26.59	27.54
3936	NYSE	BFS	Fri, Apr 3, 2009	25.30	28.75	25.30	28.39
3935	NYSE	BFS	Thu, Apr 2, 2009	23.73	25.63	23.52	25.16
3934	NYSE	BFS	Wed, Apr 1, 2009	22.54	23.45	22.20	23.16
3933	NYSE	BFS	Tue, Mar 31, 2009	22.60	24.14	21.81	22.97
3932	NYSE	BFS	Mon, Mar 30, 2009	22.20	22.43	21.07	22.33
3931	NYSE	BFS	Fri, Mar 27, 2009	23.75	23.75	22.56	22.90
3930	NYSE	BFS	Thu, Mar 26, 2009	23.92	24.52	23.16	24.23
3929	NYSE	BFS	Wed, Mar 25, 2009	22.94	24.00	22.36	23.63
3928	NYSE	BFS	Tue, Mar 24, 2009	24.62	24.98	22.73	22.78
3927	NYSE	BFS	Mon, Mar 23, 2009	22.55	25.07	22.25	24.99
3926	NYSE	BFS	Fri, Mar 20, 2009	25.10	25.10	22.23	22.23
3925	NYSE	BFS	Thu, Mar 19, 2009	26.83	26.83	24.71	24.79
3924	NYSE	BFS	Wed, Mar 18, 2009	24.71	26.70	24.27	26.69
3923	NYSE	BFS	Tue, Mar 17, 2009	22.99	24.96	22.71	24.95
3922	NYSE	BFS	Mon, Mar 16, 2009	24.92	25.73	22.93	23.06
3921	NYSE	BFS	Fri, Mar 13, 2009	25.27	25.38	24.73	24.76
3920	NYSE	BFS	Thu, Mar 12, 2009	22.13	25.20	22.00	25.09
3919	NYSE	BFS	Wed, Mar 11, 2009	22.89	23.42	22.02	22.37
3918	NYSE	BFS	Tue, Mar 10, 2009	20.70	22.93	20.30	22.92
3917	NYSE	BFS	Mon, Mar 9, 2009	20.04	20.42	19.73	20.23
3916	NYSE	BFS	Fri, Mar 6, 2009	21.50	21.50	18.42	20.44
3915	NYSE	BFS	Thu, Mar 5, 2009	22.05	22.46	20.97	21.27
3914	NYSE	BFS	Wed, Mar 4, 2009	23.03	23.48	21.84	22.84
3913	NYSE	BFS	Tue, Mar 3, 2009	23.95	24.85	22.20	22.61
3912	NYSE	BFS	Mon, Mar 2, 2009	25.44	25.77	23.43	23.68
3911	NYSE	BFS	Fri, Feb 27, 2009	25.07	26.42	24.32	25.77
3910	NYSE	BFS	Thu, Feb 26, 2009	26.90	27.05	25.25	25.60
3909	NYSE	BFS	Wed, Feb 25, 2009	27.30	27.57	25.54	26.49
3908	NYSE	BFS	Tue, Feb 24, 2009	26.96	28.07	24.34	27.65
3907	NYSE	BFS	Mon, Feb 23, 2009	28.01	28.49	25.87	26.60
3906	NYSE	BFS	Fri, Feb 20, 2009	26.39	27.96	25.87	27.80
3905	NYSE	BFS	Thu, Feb 19, 2009	29.03	29.43	26.49	26.49
3904	NYSE	BFS	Wed, Feb 18, 2009	29.01	29.51	27.51	28.56
3903	NYSE	BFS	Tue, Feb 17, 2009	30.60	31.10	27.90	28.70
3902	NYSE	BFS	Fri, Feb 13, 2009	32.21	33.43	30.87	31.06
3901	NYSE	BFS	Thu, Feb 12, 2009	32.50	32.74	29.99	32.34
3900	NYSE	BFS	Wed, Feb 11, 2009	33.27	33.27	31.84	32.97
3899	NYSE	BFS	Tue, Feb 10, 2009	34.98	36.45	32.51	33.02
3898	NYSE	BFS	Mon, Feb 9, 2009	34.59	35.34	34.12	35.14
3897	NYSE	BFS	Fri, Feb 6, 2009	32.45	34.92	32.45	34.76
3896	NYSE	BFS	Thu, Feb 5, 2009	33.30	33.86	31.96	32.59
3895	NYSE	BFS	Wed, Feb 4, 2009	33.58	34.75	32.95	33.64
3894	NYSE	BFS	Tue, Feb 3, 2009	34.06	34.26	32.90	33.67
3893	NYSE	BFS	Mon, Feb 2, 2009	32.53	33.87	31.88	33.76
3892	NYSE	BFS	Fri, Jan 30, 2009	34.35	34.71	32.13	32.70
3891	NYSE	BFS	Thu, Jan 29, 2009	36.43	36.73	33.76	33.98
3890	NYSE	BFS	Wed, Jan 28, 2009	34.62	36.80	34.62	36.80
3889	NYSE	BFS	Tue, Jan 27, 2009	33.81	34.89	33.50	34.05
3888	NYSE	BFS	Mon, Jan 26, 2009	33.81	35.25	33.16	33.50
3887	NYSE	BFS	Fri, Jan 23, 2009	32.74	34.55	32.59	33.65
3886	NYSE	BFS	Thu, Jan 22, 2009	33.18	35.71	32.50	33.35
3885	NYSE	BFS	Wed, Jan 21, 2009	31.63	33.88	30.71	33.86
3884	NYSE	BFS	Tue, Jan 20, 2009	32.81	33.25	31.21	31.21
3883	NYSE	BFS	Fri, Jan 16, 2009	32.85	33.29	31.08	33.25
3882	NYSE	BFS	Thu, Jan 15, 2009	31.00	33.19	29.83	32.44
3881	NYSE	BFS	Wed, Jan 14, 2009	33.65	33.65	30.94	31.37
3880	NYSE	BFS	Tue, Jan 13, 2009	33.38	34.98	33.38	34.36
3879	NYSE	BFS	Mon, Jan 12, 2009	34.44	34.44	32.99	33.49
3878	NYSE	BFS	Fri, Jan 9, 2009	36.62	36.84	34.14	34.23
3877	NYSE	BFS	Thu, Jan 8, 2009	36.74	37.02	35.45	36.48
3876	NYSE	BFS	Wed, Jan 7, 2009	39.00	39.00	36.64	37.09
3875	NYSE	BFS	Tue, Jan 6, 2009	37.20	39.29	36.00	39.05
3874	NYSE	BFS	Mon, Jan 5, 2009	38.52	38.52	36.73	37.00
3873	NYSE	BFS	Fri, Jan 2, 2009	39.55	39.60	38.13	38.52
3872	NYSE	BFS	Wed, Dec 31, 2008	38.55	39.97	37.98	39.50
3871	NYSE	BFS	Tue, Dec 30, 2008	37.73	38.75	37.10	38.58
3870	NYSE	BFS	Mon, Dec 29, 2008	39.08	39.18	36.47	37.47
3869	NYSE	BFS	Fri, Dec 26, 2008	38.20	39.35	37.65	39.08
3868	NYSE	BFS	Wed, Dec 24, 2008	38.50	38.90	37.60	38.05
3867	NYSE	BFS	Tue, Dec 23, 2008	40.01	40.16	38.26	38.56
3866	NYSE	BFS	Mon, Dec 22, 2008	39.45	40.16	37.23	40.01
3865	NYSE	BFS	Fri, Dec 19, 2008	40.70	42.58	38.75	39.31
3864	NYSE	BFS	Thu, Dec 18, 2008	41.45	41.45	38.30	39.28
3863	NYSE	BFS	Wed, Dec 17, 2008	39.70	42.08	38.68	40.83
3862	NYSE	BFS	Tue, Dec 16, 2008	36.50	40.19	36.14	40.00
3861	NYSE	BFS	Mon, Dec 15, 2008	36.75	36.75	34.48	35.73
3860	NYSE	BFS	Fri, Dec 12, 2008	33.04	36.95	32.56	36.95
3859	NYSE	BFS	Thu, Dec 11, 2008	36.59	37.19	32.91	33.54
3858	NYSE	BFS	Wed, Dec 10, 2008	34.90	37.46	34.10	37.44
3857	NYSE	BFS	Tue, Dec 9, 2008	37.25	37.68	33.83	34.03
3856	NYSE	BFS	Mon, Dec 8, 2008	37.02	38.03	37.02	37.65
3855	NYSE	BFS	Fri, Dec 5, 2008	33.70	37.47	32.98	36.66
3854	NYSE	BFS	Thu, Dec 4, 2008	34.50	36.23	32.93	33.91
3853	NYSE	BFS	Wed, Dec 3, 2008	31.10	34.83	30.78	34.65
3852	NYSE	BFS	Tue, Dec 2, 2008	30.15	33.25	29.79	32.28
3851	NYSE	BFS	Mon, Dec 1, 2008	34.80	34.80	29.02	29.35
3850	NYSE	BFS	Fri, Nov 28, 2008	35.01	35.49	34.03	35.20
3849	NYSE	BFS	Wed, Nov 26, 2008	31.50	34.79	31.25	34.73
3848	NYSE	BFS	Tue, Nov 25, 2008	30.22	31.98	29.40	31.98
3847	NYSE	BFS	Mon, Nov 24, 2008	26.68	30.82	26.50	30.16
3846	NYSE	BFS	Fri, Nov 21, 2008	25.68	26.26	22.30	26.26
3845	NYSE	BFS	Thu, Nov 20, 2008	26.61	28.76	24.32	24.67
3844	NYSE	BFS	Wed, Nov 19, 2008	30.71	30.71	27.08	27.10
3843	NYSE	BFS	Tue, Nov 18, 2008	31.27	31.64	28.78	30.82
3842	NYSE	BFS	Mon, Nov 17, 2008	32.98	32.98	31.06	31.19
3841	NYSE	BFS	Fri, Nov 14, 2008	37.75	37.75	33.05	33.16
3840	NYSE	BFS	Thu, Nov 13, 2008	33.80	38.15	32.98	38.07
3839	NYSE	BFS	Wed, Nov 12, 2008	34.34	34.81	33.33	33.35
3838	NYSE	BFS	Tue, Nov 11, 2008	34.66	36.21	32.38	35.06
3837	NYSE	BFS	Mon, Nov 10, 2008	36.10	39.10	34.60	35.19
3836	NYSE	BFS	Fri, Nov 7, 2008	33.54	35.31	33.37	35.31
3835	NYSE	BFS	Thu, Nov 6, 2008	33.70	35.01	33.26	33.46
3834	NYSE	BFS	Wed, Nov 5, 2008	36.36	36.86	33.98	34.10
3833	NYSE	BFS	Tue, Nov 4, 2008	35.90	37.42	35.31	37.02
3832	NYSE	BFS	Mon, Nov 3, 2008	36.36	37.19	35.53	35.90
3831	NYSE	BFS	Fri, Oct 31, 2008	33.18	37.43	33.18	36.59
3830	NYSE	BFS	Thu, Oct 30, 2008	32.45	33.46	31.24	33.27
3829	NYSE	BFS	Wed, Oct 29, 2008	32.19	33.03	30.91	31.66
3828	NYSE	BFS	Tue, Oct 28, 2008	29.48	32.49	28.35	32.48
3827	NYSE	BFS	Mon, Oct 27, 2008	29.49	31.22	28.49	28.71
3826	NYSE	BFS	Fri, Oct 24, 2008	30.43	31.88	29.01	30.58
3825	NYSE	BFS	Thu, Oct 23, 2008	33.77	34.00	30.77	32.62
3824	NYSE	BFS	Wed, Oct 22, 2008	34.00	34.69	32.98	33.45
3823	NYSE	BFS	Tue, Oct 21, 2008	33.78	35.74	33.36	34.75
3822	NYSE	BFS	Mon, Oct 20, 2008	34.38	34.89	33.21	34.02
3821	NYSE	BFS	Fri, Oct 17, 2008	34.00	35.86	33.28	34.26
3820	NYSE	BFS	Thu, Oct 16, 2008	32.89	35.13	31.05	35.10
3819	NYSE	BFS	Wed, Oct 15, 2008	34.74	34.74	32.57	32.88
3818	NYSE	BFS	Tue, Oct 14, 2008	38.00	38.00	33.82	34.76
3817	NYSE	BFS	Mon, Oct 13, 2008	38.40	38.40	35.88	37.78
3816	NYSE	BFS	Fri, Oct 10, 2008	36.44	37.00	32.45	36.13
3815	NYSE	BFS	Thu, Oct 9, 2008	42.03	42.63	37.04	37.04
3814	NYSE	BFS	Wed, Oct 8, 2008	41.45	42.69	40.60	42.00
3813	NYSE	BFS	Tue, Oct 7, 2008	42.50	43.25	42.30	42.70
3812	NYSE	BFS	Mon, Oct 6, 2008	42.45	43.89	42.07	43.10
3811	NYSE	BFS	Fri, Oct 3, 2008	46.66	46.66	43.04	43.85
3810	NYSE	BFS	Thu, Oct 2, 2008	48.11	48.69	45.86	45.86
3809	NYSE	BFS	Wed, Oct 1, 2008	50.00	50.25	48.75	48.94
3808	NYSE	BFS	Tue, Sep 30, 2008	49.68	50.75	48.91	50.54
3807	NYSE	BFS	Mon, Sep 29, 2008	47.60	49.16	46.75	48.89
3806	NYSE	BFS	Fri, Sep 26, 2008	46.50	48.28	45.75	48.28
3805	NYSE	BFS	Thu, Sep 25, 2008	46.87	48.00	46.41	47.53
3804	NYSE	BFS	Wed, Sep 24, 2008	49.57	49.57	46.90	46.97
3803	NYSE	BFS	Tue, Sep 23, 2008	49.93	51.04	49.24	49.56
3802	NYSE	BFS	Mon, Sep 22, 2008	50.40	51.94	49.60	49.62
3801	NYSE	BFS	Fri, Sep 19, 2008	50.31	51.64	46.39	51.39
3800	NYSE	BFS	Thu, Sep 18, 2008	46.50	50.70	45.57	50.31
3799	NYSE	BFS	Wed, Sep 17, 2008	46.50	47.00	45.63	45.93
3798	NYSE	BFS	Tue, Sep 16, 2008	43.45	47.57	43.44	47.00
3797	NYSE	BFS	Mon, Sep 15, 2008	46.10	46.77	44.72	44.98
3796	NYSE	BFS	Fri, Sep 12, 2008	46.45	46.65	45.57	46.48
3795	NYSE	BFS	Thu, Sep 11, 2008	45.90	46.97	45.90	46.90
3794	NYSE	BFS	Wed, Sep 10, 2008	45.73	46.98	45.27	46.32
3793	NYSE	BFS	Tue, Sep 9, 2008	47.79	48.49	45.57	45.57
3792	NYSE	BFS	Mon, Sep 8, 2008	46.99	47.99	46.46	47.96
3791	NYSE	BFS	Fri, Sep 5, 2008	46.10	46.59	45.08	45.61
3790	NYSE	BFS	Thu, Sep 4, 2008	46.55	47.35	46.08	46.66
3789	NYSE	BFS	Wed, Sep 3, 2008	45.50	46.97	45.50	46.96
3788	NYSE	BFS	Tue, Sep 2, 2008	46.99	47.32	45.22	45.81
3787	NYSE	BFS	Fri, Aug 29, 2008	45.84	46.19	44.93	45.72
3786	NYSE	BFS	Thu, Aug 28, 2008	44.00	46.01	44.00	46.01
3785	NYSE	BFS	Wed, Aug 27, 2008	44.10	44.51	43.73	44.14
3784	NYSE	BFS	Tue, Aug 26, 2008	44.24	44.57	43.64	44.26
3783	NYSE	BFS	Mon, Aug 25, 2008	45.15	45.15	43.93	44.24
3782	NYSE	BFS	Fri, Aug 22, 2008	44.76	45.59	44.71	45.44
3781	NYSE	BFS	Thu, Aug 21, 2008	45.04	45.04	43.70	44.45
3780	NYSE	BFS	Wed, Aug 20, 2008	45.90	46.14	44.06	44.84
3779	NYSE	BFS	Tue, Aug 19, 2008	45.92	46.51	44.10	46.50
3778	NYSE	BFS	Mon, Aug 18, 2008	47.69	47.69	45.72	46.27
3777	NYSE	BFS	Fri, Aug 15, 2008	48.88	48.88	47.09	47.57
3776	NYSE	BFS	Thu, Aug 14, 2008	47.20	48.70	46.93	48.28
3775	NYSE	BFS	Wed, Aug 13, 2008	46.96	47.61	46.29	47.47
3774	NYSE	BFS	Tue, Aug 12, 2008	46.75	47.18	46.00	47.00
3773	NYSE	BFS	Mon, Aug 11, 2008	45.59	49.62	45.10	47.03
3772	NYSE	BFS	Fri, Aug 8, 2008	47.71	47.71	44.72	45.54
3771	NYSE	BFS	Thu, Aug 7, 2008	49.04	49.23	48.36	48.81
3770	NYSE	BFS	Wed, Aug 6, 2008	49.00	49.54	48.02	49.24
3769	NYSE	BFS	Tue, Aug 5, 2008	48.80	49.73	48.28	49.32
3768	NYSE	BFS	Mon, Aug 4, 2008	49.10	49.10	47.91	48.49
3767	NYSE	BFS	Fri, Aug 1, 2008	48.71	49.23	47.50	48.94
3766	NYSE	BFS	Thu, Jul 31, 2008	48.70	48.94	47.51	48.47
3765	NYSE	BFS	Wed, Jul 30, 2008	49.25	50.00	48.37	49.57
3764	NYSE	BFS	Tue, Jul 29, 2008	48.93	49.60	47.26	49.20
3763	NYSE	BFS	Mon, Jul 28, 2008	48.78	49.19	46.84	47.10
3762	NYSE	BFS	Fri, Jul 25, 2008	48.65	49.90	48.12	48.78
3761	NYSE	BFS	Thu, Jul 24, 2008	50.43	50.43	47.92	48.40
3760	NYSE	BFS	Wed, Jul 23, 2008	49.05	50.31	48.56	50.23
3759	NYSE	BFS	Tue, Jul 22, 2008	47.20	49.25	47.11	49.21
3758	NYSE	BFS	Mon, Jul 21, 2008	47.54	47.69	46.84	47.55
3757	NYSE	BFS	Fri, Jul 18, 2008	48.83	48.83	47.26	47.55
3756	NYSE	BFS	Thu, Jul 17, 2008	51.98	51.98	47.25	49.00
3755	NYSE	BFS	Wed, Jul 16, 2008	46.25	48.12	45.90	48.11
3754	NYSE	BFS	Tue, Jul 15, 2008	46.30	46.95	45.30	46.05
3753	NYSE	BFS	Mon, Jul 14, 2008	49.20	49.20	46.50	47.00
3752	NYSE	BFS	Fri, Jul 11, 2008	47.55	48.90	46.85	48.43
3751	NYSE	BFS	Thu, Jul 10, 2008	47.13	48.80	46.80	47.88
3750	NYSE	BFS	Wed, Jul 9, 2008	49.50	50.10	47.03	47.10
3749	NYSE	BFS	Tue, Jul 8, 2008	47.64	49.70	47.19	49.70
3748	NYSE	BFS	Mon, Jul 7, 2008	48.26	48.50	46.95	47.86
3747	NYSE	BFS	Thu, Jul 3, 2008	48.01	48.82	47.60	47.95
3746	NYSE	BFS	Wed, Jul 2, 2008	48.35	48.40	47.76	48.01
3745	NYSE	BFS	Tue, Jul 1, 2008	46.65	48.42	46.65	48.35
3744	NYSE	BFS	Mon, Jun 30, 2008	46.60	47.42	46.60	46.99
3743	NYSE	BFS	Fri, Jun 27, 2008	47.05	47.38	46.25	46.81
3742	NYSE	BFS	Thu, Jun 26, 2008	48.17	48.18	46.40	47.19
3741	NYSE	BFS	Wed, Jun 25, 2008	47.27	48.55	46.79	48.47
3740	NYSE	BFS	Tue, Jun 24, 2008	47.40	47.98	46.74	47.05
3739	NYSE	BFS	Mon, Jun 23, 2008	48.84	48.94	47.65	47.70
3738	NYSE	BFS	Fri, Jun 20, 2008	47.41	49.00	46.33	48.65
3737	NYSE	BFS	Thu, Jun 19, 2008	46.73	47.65	46.40	47.65
3736	NYSE	BFS	Wed, Jun 18, 2008	48.00	48.05	46.44	46.85
3735	NYSE	BFS	Tue, Jun 17, 2008	50.46	50.46	48.22	48.22
3734	NYSE	BFS	Mon, Jun 16, 2008	50.03	50.70	49.93	50.58
3733	NYSE	BFS	Fri, Jun 13, 2008	49.60	50.28	49.34	50.08
3732	NYSE	BFS	Thu, Jun 12, 2008	49.80	50.25	49.15	49.56
3731	NYSE	BFS	Wed, Jun 11, 2008	49.40	49.46	49.03	49.20
3730	NYSE	BFS	Tue, Jun 10, 2008	49.17	49.64	49.09	49.40
3729	NYSE	BFS	Mon, Jun 9, 2008	49.79	50.40	49.19	49.67
3728	NYSE	BFS	Fri, Jun 6, 2008	51.70	52.00	49.85	50.00
3727	NYSE	BFS	Thu, Jun 5, 2008	51.24	52.13	51.21	52.13
3726	NYSE	BFS	Wed, Jun 4, 2008	50.51	51.71	50.18	51.39
3725	NYSE	BFS	Tue, Jun 3, 2008	50.43	51.67	50.16	50.60
3724	NYSE	BFS	Mon, Jun 2, 2008	50.42	50.92	49.40	50.24
3723	NYSE	BFS	Fri, May 30, 2008	51.40	51.71	50.42	50.42
3722	NYSE	BFS	Thu, May 29, 2008	51.36	51.80	50.80	51.42
3721	NYSE	BFS	Wed, May 28, 2008	52.00	52.00	51.01	51.16
3720	NYSE	BFS	Tue, May 27, 2008	50.98	52.27	50.88	52.00
3719	NYSE	BFS	Fri, May 23, 2008	50.00	51.00	49.72	50.86
3718	NYSE	BFS	Thu, May 22, 2008	50.25	50.60	49.81	50.00
3717	NYSE	BFS	Wed, May 21, 2008	50.74	51.22	49.62	50.34
3716	NYSE	BFS	Tue, May 20, 2008	50.53	50.80	49.92	50.54
3715	NYSE	BFS	Mon, May 19, 2008	50.88	51.47	50.12	50.85
3714	NYSE	BFS	Fri, May 16, 2008	52.00	52.00	50.44	50.94
3713	NYSE	BFS	Thu, May 15, 2008	51.20	51.99	50.63	51.99
3712	NYSE	BFS	Wed, May 14, 2008	52.44	52.58	51.30	51.39
3711	NYSE	BFS	Tue, May 13, 2008	52.00	52.65	51.79	52.44
3710	NYSE	BFS	Mon, May 12, 2008	50.67	51.96	50.50	51.71
3709	NYSE	BFS	Fri, May 9, 2008	49.05	50.88	49.05	50.78
3708	NYSE	BFS	Thu, May 8, 2008	50.60	50.79	49.14	49.32
3707	NYSE	BFS	Wed, May 7, 2008	51.14	51.60	50.51	50.60
3706	NYSE	BFS	Tue, May 6, 2008	51.23	51.57	51.07	51.39
3705	NYSE	BFS	Mon, May 5, 2008	50.72	52.00	50.70	51.66
3704	NYSE	BFS	Fri, May 2, 2008	51.40	51.66	50.71	51.00
3703	NYSE	BFS	Thu, May 1, 2008	49.90	51.03	49.51	51.03
3702	NYSE	BFS	Wed, Apr 30, 2008	50.77	50.77	49.70	49.90
3701	NYSE	BFS	Tue, Apr 29, 2008	50.58	50.89	49.70	50.51
3700	NYSE	BFS	Mon, Apr 28, 2008	50.18	50.56	49.66	50.32
3699	NYSE	BFS	Fri, Apr 25, 2008	50.58	50.79	49.52	50.15
3698	NYSE	BFS	Thu, Apr 24, 2008	50.80	50.98	49.45	50.38
3697	NYSE	BFS	Wed, Apr 23, 2008	50.38	51.87	50.08	50.63
3696	NYSE	BFS	Tue, Apr 22, 2008	51.29	51.47	49.76	50.16
3695	NYSE	BFS	Mon, Apr 21, 2008	52.11	52.41	51.01	51.73
3694	NYSE	BFS	Fri, Apr 18, 2008	52.66	53.77	52.33	52.44
3693	NYSE	BFS	Thu, Apr 17, 2008	53.10	53.55	51.63	51.80
3692	NYSE	BFS	Wed, Apr 16, 2008	51.75	53.75	51.35	53.75
3691	NYSE	BFS	Tue, Apr 15, 2008	50.60	51.04	49.90	51.04
3690	NYSE	BFS	Mon, Apr 14, 2008	50.06	51.50	49.62	50.36
3689	NYSE	BFS	Fri, Apr 11, 2008	51.68	51.97	50.06	50.32
3688	NYSE	BFS	Thu, Apr 10, 2008	51.25	53.27	50.75	52.18
3687	NYSE	BFS	Wed, Apr 9, 2008	53.27	53.27	50.70	51.18
3686	NYSE	BFS	Tue, Apr 8, 2008	51.58	53.31	51.53	53.30
3685	NYSE	BFS	Mon, Apr 7, 2008	52.82	53.22	51.62	52.18
3684	NYSE	BFS	Fri, Apr 4, 2008	54.76	54.93	52.08	52.66
3683	NYSE	BFS	Thu, Apr 3, 2008	53.86	54.99	53.58	54.56
3682	NYSE	BFS	Wed, Apr 2, 2008	53.37	54.22	53.06	54.16
3681	NYSE	BFS	Tue, Apr 1, 2008	50.78	53.50	50.48	53.49
3680	NYSE	BFS	Mon, Mar 31, 2008	49.50	52.13	49.41	50.24
3679	NYSE	BFS	Fri, Mar 28, 2008	51.21	51.28	49.63	49.63
3678	NYSE	BFS	Thu, Mar 27, 2008	51.87	52.45	51.19	51.19
3677	NYSE	BFS	Wed, Mar 26, 2008	52.22	52.39	50.93	51.71
3676	NYSE	BFS	Tue, Mar 25, 2008	52.44	52.50	51.17	52.42
3675	NYSE	BFS	Mon, Mar 24, 2008	52.00	53.39	51.93	52.54
3674	NYSE	BFS	Thu, Mar 20, 2008	50.30	52.00	49.81	51.91
3673	NYSE	BFS	Wed, Mar 19, 2008	50.79	51.41	49.75	49.75
3672	NYSE	BFS	Tue, Mar 18, 2008	49.45	51.00	48.50	50.60
3671	NYSE	BFS	Mon, Mar 17, 2008	47.47	49.54	47.47	48.18
3670	NYSE	BFS	Fri, Mar 14, 2008	51.85	51.85	48.26	48.72
3669	NYSE	BFS	Thu, Mar 13, 2008	50.32	52.45	49.61	51.51
3668	NYSE	BFS	Wed, Mar 12, 2008	49.65	51.90	49.65	50.81
3667	NYSE	BFS	Tue, Mar 11, 2008	46.90	49.49	46.75	49.49
3666	NYSE	BFS	Mon, Mar 10, 2008	46.13	47.00	45.37	45.52
3665	NYSE	BFS	Fri, Mar 7, 2008	45.01	46.49	43.56	46.05
3664	NYSE	BFS	Thu, Mar 6, 2008	46.80	46.89	45.06	45.06
3663	NYSE	BFS	Wed, Mar 5, 2008	47.18	48.17	46.50	46.97
3662	NYSE	BFS	Tue, Mar 4, 2008	47.00	48.26	46.66	47.38
3661	NYSE	BFS	Mon, Mar 3, 2008	46.26	48.26	45.72	47.50
3660	NYSE	BFS	Fri, Feb 29, 2008	47.06	47.09	45.73	46.40
3659	NYSE	BFS	Thu, Feb 28, 2008	48.25	48.58	47.07	47.56
3658	NYSE	BFS	Wed, Feb 27, 2008	48.64	49.25	48.00	48.29
3657	NYSE	BFS	Tue, Feb 26, 2008	48.00	49.15	47.48	49.03
3656	NYSE	BFS	Mon, Feb 25, 2008	47.55	48.49	46.65	48.32
3655	NYSE	BFS	Fri, Feb 22, 2008	46.51	47.72	45.43	47.55
3654	NYSE	BFS	Thu, Feb 21, 2008	48.45	48.80	46.30	46.53
3653	NYSE	BFS	Wed, Feb 20, 2008	49.55	50.75	47.55	48.40
3652	NYSE	BFS	Tue, Feb 19, 2008	51.25	51.49	49.49	50.02
3651	NYSE	BFS	Fri, Feb 15, 2008	49.87	51.00	49.62	51.00
3650	NYSE	BFS	Thu, Feb 14, 2008	50.40	50.80	50.00	50.14
3649	NYSE	BFS	Wed, Feb 13, 2008	50.54	51.75	50.35	50.40
3648	NYSE	BFS	Tue, Feb 12, 2008	50.16	51.99	49.52	50.24
3647	NYSE	BFS	Mon, Feb 11, 2008	51.20	51.20	49.44	49.96
3646	NYSE	BFS	Fri, Feb 8, 2008	52.31	52.83	50.16	51.00
3645	NYSE	BFS	Thu, Feb 7, 2008	52.13	53.25	51.77	52.31
3644	NYSE	BFS	Wed, Feb 6, 2008	53.35	54.44	52.08	52.26
3643	NYSE	BFS	Tue, Feb 5, 2008	54.91	54.91	52.90	52.90
3642	NYSE	BFS	Mon, Feb 4, 2008	54.29	55.44	53.40	55.41
3641	NYSE	BFS	Fri, Feb 1, 2008	51.50	54.34	51.23	54.34
3640	NYSE	BFS	Thu, Jan 31, 2008	50.13	52.05	50.13	51.23
3639	NYSE	BFS	Wed, Jan 30, 2008	52.59	53.60	51.62	51.68
3638	NYSE	BFS	Tue, Jan 29, 2008	55.15	55.38	52.77	52.89
3637	NYSE	BFS	Mon, Jan 28, 2008	53.18	55.71	52.54	54.95
3636	NYSE	BFS	Fri, Jan 25, 2008	53.44	54.08	52.69	53.00
3635	NYSE	BFS	Thu, Jan 24, 2008	54.22	55.00	52.62	53.04
3634	NYSE	BFS	Wed, Jan 23, 2008	49.41	54.29	49.41	54.12
3633	NYSE	BFS	Tue, Jan 22, 2008	46.00	51.08	46.00	50.56
3632	NYSE	BFS	Fri, Jan 18, 2008	50.03	50.78	47.71	48.50
3631	NYSE	BFS	Thu, Jan 17, 2008	51.39	51.78	49.69	50.43
3630	NYSE	BFS	Wed, Jan 16, 2008	50.01	52.96	50.01	51.70
3629	NYSE	BFS	Tue, Jan 15, 2008	50.05	50.45	49.42	50.21
3628	NYSE	BFS	Mon, Jan 14, 2008	51.27	51.50	49.29	50.92
3627	NYSE	BFS	Fri, Jan 11, 2008	51.35	52.08	50.75	51.02
3626	NYSE	BFS	Thu, Jan 10, 2008	51.78	53.43	51.02	52.08
3625	NYSE	BFS	Wed, Jan 9, 2008	49.45	52.20	49.25	52.01
3624	NYSE	BFS	Tue, Jan 8, 2008	51.85	54.00	49.65	49.76
3623	NYSE	BFS	Mon, Jan 7, 2008	51.09	53.28	50.11	51.75
3622	NYSE	BFS	Fri, Jan 4, 2008	51.64	52.03	50.63	51.09
3621	NYSE	BFS	Thu, Jan 3, 2008	53.77	54.50	51.90	52.09
3620	NYSE	BFS	Wed, Jan 2, 2008	53.18	54.88	52.04	53.77
3619	NYSE	BFS	Mon, Dec 31, 2007	52.71	53.50	51.90	53.43
3618	NYSE	BFS	Fri, Dec 28, 2007	56.21	56.21	52.85	52.92
3617	NYSE	BFS	Thu, Dec 27, 2007	57.83	57.83	54.94	54.94
3616	NYSE	BFS	Wed, Dec 26, 2007	58.00	58.33	56.71	57.90
3615	NYSE	BFS	Mon, Dec 24, 2007	57.18	58.58	56.81	58.42
3614	NYSE	BFS	Fri, Dec 21, 2007	56.00	57.35	55.76	56.95
3613	NYSE	BFS	Thu, Dec 20, 2007	53.74	55.26	52.50	55.26
3612	NYSE	BFS	Wed, Dec 19, 2007	53.64	53.90	52.16	53.42
3611	NYSE	BFS	Tue, Dec 18, 2007	51.11	53.61	50.73	53.55
3610	NYSE	BFS	Mon, Dec 17, 2007	52.42	52.90	50.54	50.56
3609	NYSE	BFS	Fri, Dec 14, 2007	54.10	54.81	52.61	52.72
3608	NYSE	BFS	Thu, Dec 13, 2007	53.02	54.80	52.71	54.60
3607	NYSE	BFS	Wed, Dec 12, 2007	54.65	54.99	52.02	53.56
3606	NYSE	BFS	Tue, Dec 11, 2007	56.50	57.42	53.05	53.26
3605	NYSE	BFS	Mon, Dec 10, 2007	56.79	58.34	56.67	57.91
3604	NYSE	BFS	Fri, Dec 7, 2007	57.68	58.00	56.19	56.71
3603	NYSE	BFS	Thu, Dec 6, 2007	56.20	57.43	56.20	57.43
3602	NYSE	BFS	Wed, Dec 5, 2007	54.76	57.15	54.46	56.20
3601	NYSE	BFS	Tue, Dec 4, 2007	54.75	55.72	54.00	54.11
3600	NYSE	BFS	Mon, Dec 3, 2007	56.94	56.94	54.43	55.20
3599	NYSE	BFS	Fri, Nov 30, 2007	58.50	59.48	56.83	57.09
3598	NYSE	BFS	Thu, Nov 29, 2007	58.62	59.48	57.52	58.16
3597	NYSE	BFS	Wed, Nov 28, 2007	55.49	58.99	55.49	58.65
3596	NYSE	BFS	Tue, Nov 27, 2007	55.32	56.00	53.00	55.13
3595	NYSE	BFS	Mon, Nov 26, 2007	58.22	58.36	55.02	55.26
3594	NYSE	BFS	Fri, Nov 23, 2007	56.84	58.53	56.84	58.23
3593	NYSE	BFS	Wed, Nov 21, 2007	55.96	56.73	54.71	56.50
3592	NYSE	BFS	Tue, Nov 20, 2007	57.50	58.25	54.60	56.09
3591	NYSE	BFS	Mon, Nov 19, 2007	61.05	61.05	57.66	57.85
3590	NYSE	BFS	Fri, Nov 16, 2007	62.74	62.74	59.58	61.18
3589	NYSE	BFS	Thu, Nov 15, 2007	60.87	62.58	59.47	62.58
3588	NYSE	BFS	Wed, Nov 14, 2007	60.11	61.88	60.00	61.37
3587	NYSE	BFS	Tue, Nov 13, 2007	57.40	60.15	57.40	59.93
3586	NYSE	BFS	Mon, Nov 12, 2007	54.41	59.08	54.27	56.82
3585	NYSE	BFS	Fri, Nov 9, 2007	51.20	54.31	50.79	54.22
3584	NYSE	BFS	Thu, Nov 8, 2007	51.49	52.73	50.96	51.55
3583	NYSE	BFS	Wed, Nov 7, 2007	53.00	53.00	51.00	51.14
3582	NYSE	BFS	Tue, Nov 6, 2007	52.32	54.12	51.01	53.66
3581	NYSE	BFS	Mon, Nov 5, 2007	52.14	52.32	51.13	52.14
3580	NYSE	BFS	Fri, Nov 2, 2007	54.54	54.74	52.11	52.90
3579	NYSE	BFS	Thu, Nov 1, 2007	54.57	55.29	53.37	54.09
3578	NYSE	BFS	Wed, Oct 31, 2007	54.47	54.98	53.30	54.82
3577	NYSE	BFS	Tue, Oct 30, 2007	54.36	55.48	54.19	54.35
3576	NYSE	BFS	Mon, Oct 29, 2007	54.87	54.94	53.92	54.49
3575	NYSE	BFS	Fri, Oct 26, 2007	55.56	55.56	54.60	54.72
3574	NYSE	BFS	Thu, Oct 25, 2007	55.51	56.99	54.15	54.85
3573	NYSE	BFS	Wed, Oct 24, 2007	55.26	55.39	53.04	55.29
3572	NYSE	BFS	Tue, Oct 23, 2007	55.36	56.16	53.95	55.57
3571	NYSE	BFS	Mon, Oct 22, 2007	53.10	55.59	53.02	55.02
3570	NYSE	BFS	Fri, Oct 19, 2007	55.76	55.90	53.39	53.61
3569	NYSE	BFS	Thu, Oct 18, 2007	56.35	56.90	55.73	56.02
3568	NYSE	BFS	Wed, Oct 17, 2007	56.54	56.80	55.57	56.58
3567	NYSE	BFS	Tue, Oct 16, 2007	57.66	58.25	55.95	56.24
3566	NYSE	BFS	Mon, Oct 15, 2007	57.90	58.73	57.05	57.71
3565	NYSE	BFS	Fri, Oct 12, 2007	59.10	60.50	59.00	59.40
3564	NYSE	BFS	Thu, Oct 11, 2007	57.75	59.25	57.00	58.96
3563	NYSE	BFS	Wed, Oct 10, 2007	56.57	58.40	56.57	58.40
3562	NYSE	BFS	Tue, Oct 9, 2007	56.45	57.24	56.25	56.79
3561	NYSE	BFS	Mon, Oct 8, 2007	56.33	56.99	55.87	56.41
3560	NYSE	BFS	Fri, Oct 5, 2007	55.00	56.54	54.54	56.54
3559	NYSE	BFS	Thu, Oct 4, 2007	53.83	54.64	53.82	54.46
3558	NYSE	BFS	Wed, Oct 3, 2007	53.40	53.95	53.22	53.72
3557	NYSE	BFS	Tue, Oct 2, 2007	52.57	53.93	52.57	53.93
3556	NYSE	BFS	Mon, Oct 1, 2007	51.40	52.90	51.08	52.68
3555	NYSE	BFS	Fri, Sep 28, 2007	50.90	51.50	50.50	51.50
3554	NYSE	BFS	Thu, Sep 27, 2007	50.99	51.13	50.66	51.04
3553	NYSE	BFS	Wed, Sep 26, 2007	51.00	51.24	50.44	50.84
3552	NYSE	BFS	Tue, Sep 25, 2007	50.55	50.97	50.27	50.72
3551	NYSE	BFS	Mon, Sep 24, 2007	50.45	51.33	50.40	50.75
3550	NYSE	BFS	Fri, Sep 21, 2007	50.34	50.55	50.13	50.55
3549	NYSE	BFS	Thu, Sep 20, 2007	49.98	50.24	49.75	49.94
3548	NYSE	BFS	Wed, Sep 19, 2007	49.47	50.86	49.46	50.00
3547	NYSE	BFS	Tue, Sep 18, 2007	47.50	49.45	46.77	49.15
3546	NYSE	BFS	Mon, Sep 17, 2007	48.09	48.09	47.18	47.43
3545	NYSE	BFS	Fri, Sep 14, 2007	47.35	48.33	46.86	48.14
3544	NYSE	BFS	Thu, Sep 13, 2007	47.63	48.36	47.19	47.74
3543	NYSE	BFS	Wed, Sep 12, 2007	47.73	48.64	47.25	47.51
3542	NYSE	BFS	Tue, Sep 11, 2007	46.85	47.81	46.28	47.81
3541	NYSE	BFS	Mon, Sep 10, 2007	48.05	48.38	46.29	46.57
3540	NYSE	BFS	Fri, Sep 7, 2007	49.20	49.23	47.65	47.89
3539	NYSE	BFS	Thu, Sep 6, 2007	50.28	50.52	49.30	49.50
3538	NYSE	BFS	Wed, Sep 5, 2007	50.48	50.58	49.83	50.28
3537	NYSE	BFS	Tue, Sep 4, 2007	49.95	51.32	49.62	50.70
3536	NYSE	BFS	Fri, Aug 31, 2007	49.26	50.48	49.11	50.06
3535	NYSE	BFS	Thu, Aug 30, 2007	48.36	48.84	47.86	48.75
3534	NYSE	BFS	Wed, Aug 29, 2007	47.14	48.60	46.82	48.40
3533	NYSE	BFS	Tue, Aug 28, 2007	48.53	48.53	46.91	47.00
3532	NYSE	BFS	Mon, Aug 27, 2007	48.86	48.92	48.31	48.77
3531	NYSE	BFS	Fri, Aug 24, 2007	48.40	48.92	47.98	48.92
3530	NYSE	BFS	Thu, Aug 23, 2007	48.88	48.88	48.06	48.50
3529	NYSE	BFS	Wed, Aug 22, 2007	48.87	49.37	48.33	48.70
3528	NYSE	BFS	Tue, Aug 21, 2007	48.50	48.86	48.07	48.49
3527	NYSE	BFS	Mon, Aug 20, 2007	48.74	48.93	47.86	48.60
3526	NYSE	BFS	Fri, Aug 17, 2007	48.19	49.28	47.93	48.69
3525	NYSE	BFS	Thu, Aug 16, 2007	45.67	47.39	45.42	46.73
3524	NYSE	BFS	Wed, Aug 15, 2007	45.50	46.92	45.25	45.69
3523	NYSE	BFS	Tue, Aug 14, 2007	45.92	45.99	45.27	45.69
3522	NYSE	BFS	Mon, Aug 13, 2007	46.55	46.70	45.03	45.93
3521	NYSE	BFS	Fri, Aug 10, 2007	44.75	46.83	43.84	46.28
3520	NYSE	BFS	Thu, Aug 9, 2007	43.00	46.38	42.35	45.08
3519	NYSE	BFS	Wed, Aug 8, 2007	43.20	44.12	42.98	44.08
3518	NYSE	BFS	Tue, Aug 7, 2007	43.58	43.99	42.67	43.30
3517	NYSE	BFS	Mon, Aug 6, 2007	43.54	44.52	41.86	43.76
3516	NYSE	BFS	Fri, Aug 3, 2007	43.73	43.81	43.00	43.37
3515	NYSE	BFS	Thu, Aug 2, 2007	44.16	44.55	43.70	43.90
3514	NYSE	BFS	Wed, Aug 1, 2007	43.09	43.98	42.05	43.98
3513	NYSE	BFS	Tue, Jul 31, 2007	42.76	43.72	42.71	43.37
3512	NYSE	BFS	Mon, Jul 30, 2007	42.32	43.55	42.06	42.79
3511	NYSE	BFS	Fri, Jul 27, 2007	43.06	44.05	42.32	42.32
3510	NYSE	BFS	Thu, Jul 26, 2007	43.58	43.94	42.57	43.22
3509	NYSE	BFS	Wed, Jul 25, 2007	44.25	44.71	43.69	43.76
3508	NYSE	BFS	Tue, Jul 24, 2007	44.25	44.40	43.15	43.92
3507	NYSE	BFS	Mon, Jul 23, 2007	44.95	44.95	44.51	44.51
3506	NYSE	BFS	Fri, Jul 20, 2007	45.00	45.15	44.72	44.80
3505	NYSE	BFS	Thu, Jul 19, 2007	45.24	45.52	44.97	45.10
3504	NYSE	BFS	Wed, Jul 18, 2007	44.91	45.21	44.58	45.09
3503	NYSE	BFS	Tue, Jul 17, 2007	45.01	46.12	45.01	45.08
3502	NYSE	BFS	Mon, Jul 16, 2007	45.40	45.71	44.77	45.00
3501	NYSE	BFS	Fri, Jul 13, 2007	44.75	45.79	44.63	45.53
3500	NYSE	BFS	Thu, Jul 12, 2007	45.05	45.16	44.89	45.03
3499	NYSE	BFS	Wed, Jul 11, 2007	44.80	45.24	44.80	44.98
3498	NYSE	BFS	Tue, Jul 10, 2007	45.60	45.78	44.76	44.77
3497	NYSE	BFS	Mon, Jul 9, 2007	46.66	46.76	45.92	46.03
3496	NYSE	BFS	Fri, Jul 6, 2007	47.20	47.22	46.54	46.67
3495	NYSE	BFS	Thu, Jul 5, 2007	46.40	47.49	46.40	47.12
3494	NYSE	BFS	Tue, Jul 3, 2007	46.75	46.75	45.95	46.53
3493	NYSE	BFS	Mon, Jul 2, 2007	45.57	46.82	45.45	46.61
3492	NYSE	BFS	Fri, Jun 29, 2007	45.75	45.91	45.00	45.35
3491	NYSE	BFS	Thu, Jun 28, 2007	45.99	46.25	45.47	45.59
3490	NYSE	BFS	Wed, Jun 27, 2007	45.17	45.96	44.75	45.80
3489	NYSE	BFS	Tue, Jun 26, 2007	45.37	46.06	45.15	45.42
3488	NYSE	BFS	Mon, Jun 25, 2007	44.91	45.96	44.73	44.96
3487	NYSE	BFS	Fri, Jun 22, 2007	44.99	45.40	44.44	45.12
3486	NYSE	BFS	Thu, Jun 21, 2007	44.40	45.57	44.20	45.01
3485	NYSE	BFS	Wed, Jun 20, 2007	45.46	45.46	43.65	43.95
3484	NYSE	BFS	Tue, Jun 19, 2007	45.38	45.70	44.76	45.53
3483	NYSE	BFS	Mon, Jun 18, 2007	45.41	46.08	44.80	45.52
3482	NYSE	BFS	Fri, Jun 15, 2007	46.40	46.69	44.71	45.38
3481	NYSE	BFS	Thu, Jun 14, 2007	46.60	46.86	44.93	45.20
3480	NYSE	BFS	Wed, Jun 13, 2007	45.20	46.95	44.63	46.41
3479	NYSE	BFS	Tue, Jun 12, 2007	45.96	45.96	44.37	45.09
3478	NYSE	BFS	Mon, Jun 11, 2007	46.97	46.97	45.81	46.15
3477	NYSE	BFS	Fri, Jun 8, 2007	45.56	47.14	45.40	47.07
3476	NYSE	BFS	Thu, Jun 7, 2007	46.91	47.48	45.41	45.57
3475	NYSE	BFS	Wed, Jun 6, 2007	47.43	47.57	46.43	47.04
3474	NYSE	BFS	Tue, Jun 5, 2007	48.70	48.84	47.29	47.80
3473	NYSE	BFS	Mon, Jun 4, 2007	49.45	49.55	48.83	48.95
3472	NYSE	BFS	Fri, Jun 1, 2007	49.18	49.97	48.10	49.58
3471	NYSE	BFS	Thu, May 31, 2007	49.90	50.03	48.32	49.24
3470	NYSE	BFS	Wed, May 30, 2007	47.30	49.73	47.22	49.73
3469	NYSE	BFS	Tue, May 29, 2007	46.85	48.27	46.58	47.46
3468	NYSE	BFS	Fri, May 25, 2007	46.46	47.03	46.06	46.75
3467	NYSE	BFS	Thu, May 24, 2007	47.07	47.32	45.92	46.28
3466	NYSE	BFS	Wed, May 23, 2007	48.20	48.68	47.14	47.19
3465	NYSE	BFS	Tue, May 22, 2007	46.98	48.62	46.51	48.01
3464	NYSE	BFS	Mon, May 21, 2007	47.00	47.32	45.71	46.81
3463	NYSE	BFS	Fri, May 18, 2007	48.30	48.30	47.07	47.20
3462	NYSE	BFS	Thu, May 17, 2007	49.63	49.71	48.27	48.27
3461	NYSE	BFS	Wed, May 16, 2007	49.90	49.91	47.96	49.66
3460	NYSE	BFS	Tue, May 15, 2007	51.22	52.49	49.66	49.72
3459	NYSE	BFS	Mon, May 14, 2007	52.90	52.90	51.06	51.47
3458	NYSE	BFS	Fri, May 11, 2007	51.89	53.45	51.89	53.00
3457	NYSE	BFS	Thu, May 10, 2007	53.48	53.48	51.11	51.25
3456	NYSE	BFS	Wed, May 9, 2007	52.10	53.76	51.89	53.48
3455	NYSE	BFS	Tue, May 8, 2007	51.75	52.44	51.31	52.33
3454	NYSE	BFS	Mon, May 7, 2007	51.92	52.25	51.02	51.80
3453	NYSE	BFS	Fri, May 4, 2007	52.07	52.21	51.75	51.96
3452	NYSE	BFS	Thu, May 3, 2007	52.15	52.47	51.67	51.87
3451	NYSE	BFS	Wed, May 2, 2007	52.04	52.84	51.85	52.25
3450	NYSE	BFS	Tue, May 1, 2007	51.98	52.46	51.70	52.11
3449	NYSE	BFS	Mon, Apr 30, 2007	54.35	54.48	51.92	51.92
3448	NYSE	BFS	Fri, Apr 27, 2007	54.67	54.68	53.90	54.17
3447	NYSE	BFS	Thu, Apr 26, 2007	55.40	55.40	54.21	54.72
3446	NYSE	BFS	Wed, Apr 25, 2007	56.60	56.73	55.46	55.61
3445	NYSE	BFS	Tue, Apr 24, 2007	56.30	56.47	54.42	56.08
3444	NYSE	BFS	Mon, Apr 23, 2007	55.25	56.96	55.24	56.31
3443	NYSE	BFS	Fri, Apr 20, 2007	54.92	55.61	54.15	55.61
3442	NYSE	BFS	Thu, Apr 19, 2007	55.20	55.29	53.50	53.92
3441	NYSE	BFS	Wed, Apr 18, 2007	55.55	56.05	55.27	55.42
3440	NYSE	BFS	Tue, Apr 17, 2007	55.20	55.98	55.00	55.72
3439	NYSE	BFS	Mon, Apr 16, 2007	53.76	55.45	53.76	55.20
3438	NYSE	BFS	Fri, Apr 13, 2007	52.55	53.74	52.38	53.56
3437	NYSE	BFS	Thu, Apr 12, 2007	52.61	54.10	52.21	53.85
3436	NYSE	BFS	Wed, Apr 11, 2007	54.45	54.45	52.61	53.03
3435	NYSE	BFS	Tue, Apr 10, 2007	54.72	55.27	53.30	54.60
3434	NYSE	BFS	Mon, Apr 9, 2007	54.87	55.09	54.40	54.82
3433	NYSE	BFS	Thu, Apr 5, 2007	55.05	55.05	54.75	54.90
3432	NYSE	BFS	Wed, Apr 4, 2007	55.90	56.10	54.89	55.25
3431	NYSE	BFS	Tue, Apr 3, 2007	56.00	56.21	55.68	55.85
3430	NYSE	BFS	Mon, Apr 2, 2007	56.90	56.90	55.06	55.82
3429	NYSE	BFS	Fri, Mar 30, 2007	55.90	56.90	55.31	56.90
3428	NYSE	BFS	Thu, Mar 29, 2007	55.55	55.84	54.49	55.78
3427	NYSE	BFS	Wed, Mar 28, 2007	56.20	56.36	55.25	55.43
3426	NYSE	BFS	Tue, Mar 27, 2007	56.92	57.02	55.78	56.39
3425	NYSE	BFS	Mon, Mar 26, 2007	57.79	57.98	56.36	56.98
3424	NYSE	BFS	Fri, Mar 23, 2007	57.56	58.27	57.31	57.67
3423	NYSE	BFS	Thu, Mar 22, 2007	58.45	58.71	57.34	57.56
3422	NYSE	BFS	Wed, Mar 21, 2007	57.20	58.31	57.00	58.29
3421	NYSE	BFS	Tue, Mar 20, 2007	57.40	58.25	57.10	57.19
3420	NYSE	BFS	Mon, Mar 19, 2007	57.61	57.94	56.81	57.61
3419	NYSE	BFS	Fri, Mar 16, 2007	57.99	58.14	56.64	57.41
3418	NYSE	BFS	Thu, Mar 15, 2007	57.04	58.00	57.01	58.00
3417	NYSE	BFS	Wed, Mar 14, 2007	57.18	57.38	54.64	56.90
3416	NYSE	BFS	Tue, Mar 13, 2007	58.60	58.60	56.95	57.18
3415	NYSE	BFS	Mon, Mar 12, 2007	60.05	60.29	58.15	58.76
3414	NYSE	BFS	Fri, Mar 9, 2007	59.50	60.25	59.19	60.25
3413	NYSE	BFS	Thu, Mar 8, 2007	60.40	61.70	59.03	59.06
3412	NYSE	BFS	Wed, Mar 7, 2007	59.59	60.59	59.32	60.37
3411	NYSE	BFS	Tue, Mar 6, 2007	57.50	59.85	57.41	59.34
3410	NYSE	BFS	Mon, Mar 5, 2007	57.76	58.19	56.81	57.00
3409	NYSE	BFS	Fri, Mar 2, 2007	57.81	58.96	57.65	57.86
3408	NYSE	BFS	Thu, Mar 1, 2007	57.05	57.87	56.42	57.82
3407	NYSE	BFS	Wed, Feb 28, 2007	56.47	57.87	56.35	57.28
3406	NYSE	BFS	Tue, Feb 27, 2007	57.55	58.82	56.56	56.72
3405	NYSE	BFS	Mon, Feb 26, 2007	58.50	59.73	57.39	58.95
3404	NYSE	BFS	Fri, Feb 23, 2007	58.00	59.74	58.00	58.55
3403	NYSE	BFS	Thu, Feb 22, 2007	57.99	57.99	56.65	57.25
3402	NYSE	BFS	Wed, Feb 21, 2007	58.20	58.20	56.52	57.99
3401	NYSE	BFS	Tue, Feb 20, 2007	56.76	58.35	56.57	58.35
3400	NYSE	BFS	Fri, Feb 16, 2007	55.70	56.75	55.55	56.74
3399	NYSE	BFS	Thu, Feb 15, 2007	56.20	56.20	55.65	55.84
3398	NYSE	BFS	Wed, Feb 14, 2007	57.10	57.25	56.05	56.30
3397	NYSE	BFS	Tue, Feb 13, 2007	56.90	57.34	56.14	57.20
3396	NYSE	BFS	Mon, Feb 12, 2007	57.98	57.98	56.75	56.88
3395	NYSE	BFS	Fri, Feb 9, 2007	56.90	58.50	55.37	58.50
3394	NYSE	BFS	Thu, Feb 8, 2007	56.59	57.00	56.25	56.97
3393	NYSE	BFS	Wed, Feb 7, 2007	55.40	56.79	55.13	56.59
3392	NYSE	BFS	Tue, Feb 6, 2007	54.30	55.21	54.30	55.21
3391	NYSE	BFS	Mon, Feb 5, 2007	54.60	54.65	53.95	54.28
3390	NYSE	BFS	Fri, Feb 2, 2007	54.20	54.66	53.98	54.66
3389	NYSE	BFS	Thu, Feb 1, 2007	53.50	54.15	53.35	54.02
3388	NYSE	BFS	Wed, Jan 31, 2007	54.40	54.57	53.15	53.92
3387	NYSE	BFS	Tue, Jan 30, 2007	54.19	54.32	53.81	54.25
3386	NYSE	BFS	Mon, Jan 29, 2007	53.77	54.30	53.44	54.09
3385	NYSE	BFS	Fri, Jan 26, 2007	52.40	53.80	51.84	53.80
3384	NYSE	BFS	Thu, Jan 25, 2007	53.00	53.26	51.92	52.25
3383	NYSE	BFS	Wed, Jan 24, 2007	52.50	53.29	52.47	53.03
3382	NYSE	BFS	Tue, Jan 23, 2007	51.95	53.00	51.40	52.31
3381	NYSE	BFS	Mon, Jan 22, 2007	52.65	52.75	51.20	52.15
3380	NYSE	BFS	Fri, Jan 19, 2007	52.70	52.72	51.10	52.72
3379	NYSE	BFS	Thu, Jan 18, 2007	54.63	54.73	52.77	52.83
3378	NYSE	BFS	Wed, Jan 17, 2007	54.02	54.79	54.02	54.39
3377	NYSE	BFS	Tue, Jan 16, 2007	54.78	55.00	53.95	54.27
3376	NYSE	BFS	Fri, Jan 12, 2007	54.00	55.29	54.00	54.58
3375	NYSE	BFS	Thu, Jan 11, 2007	55.00	55.90	54.83	55.02
3374	NYSE	BFS	Wed, Jan 10, 2007	54.30	54.99	54.09	54.80
3373	NYSE	BFS	Tue, Jan 9, 2007	54.55	54.55	53.32	54.43
3372	NYSE	BFS	Mon, Jan 8, 2007	55.35	55.35	54.30	54.58
3371	NYSE	BFS	Fri, Jan 5, 2007	56.33	56.90	55.41	55.55
3370	NYSE	BFS	Thu, Jan 4, 2007	56.50	57.00	56.19	56.79
3369	NYSE	BFS	Wed, Jan 3, 2007	55.19	56.85	55.17	56.32
3368	NYSE	BFS	Fri, Dec 29, 2006	56.05	56.41	55.19	55.19
3367	NYSE	BFS	Thu, Dec 28, 2006	55.60	56.36	55.14	56.30
3366	NYSE	BFS	Wed, Dec 27, 2006	55.75	56.67	55.50	56.59
3365	NYSE	BFS	Tue, Dec 26, 2006	54.58	55.65	54.58	55.65
3364	NYSE	BFS	Fri, Dec 22, 2006	55.25	55.50	54.69	54.78
3363	NYSE	BFS	Thu, Dec 21, 2006	56.05	56.36	55.10	55.13
3362	NYSE	BFS	Wed, Dec 20, 2006	55.45	56.55	55.45	55.90
3361	NYSE	BFS	Tue, Dec 19, 2006	55.70	55.81	55.05	55.32
3360	NYSE	BFS	Mon, Dec 18, 2006	56.15	56.21	55.73	55.84
3359	NYSE	BFS	Fri, Dec 15, 2006	56.07	56.40	56.07	56.15
3358	NYSE	BFS	Thu, Dec 14, 2006	55.90	56.25	55.65	56.11
3357	NYSE	BFS	Wed, Dec 13, 2006	55.80	55.92	55.50	55.78
3356	NYSE	BFS	Tue, Dec 12, 2006	56.05	56.32	55.61	55.80
3355	NYSE	BFS	Mon, Dec 11, 2006	56.28	56.39	56.05	56.10
3354	NYSE	BFS	Fri, Dec 8, 2006	56.19	56.57	56.15	56.40
3353	NYSE	BFS	Thu, Dec 7, 2006	56.16	56.65	55.60	56.19
3352	NYSE	BFS	Wed, Dec 6, 2006	56.58	56.83	56.06	56.06
3351	NYSE	BFS	Tue, Dec 5, 2006	56.80	56.84	56.42	56.48
3350	NYSE	BFS	Mon, Dec 4, 2006	56.20	57.00	56.03	56.99
3349	NYSE	BFS	Fri, Dec 1, 2006	56.15	56.88	56.00	56.16
3348	NYSE	BFS	Thu, Nov 30, 2006	56.10	56.31	55.55	56.19
3347	NYSE	BFS	Wed, Nov 29, 2006	56.10	56.98	55.91	56.31
3346	NYSE	BFS	Tue, Nov 28, 2006	53.70	55.90	53.45	55.88
3345	NYSE	BFS	Mon, Nov 27, 2006	56.00	56.06	53.30	53.33
3344	NYSE	BFS	Fri, Nov 24, 2006	56.00	56.29	55.91	56.24
3343	NYSE	BFS	Wed, Nov 22, 2006	56.25	56.40	55.89	56.01
3342	NYSE	BFS	Tue, Nov 21, 2006	54.46	56.22	54.21	56.00
3341	NYSE	BFS	Mon, Nov 20, 2006	54.00	54.75	53.99	54.46
3340	NYSE	BFS	Fri, Nov 17, 2006	53.97	54.20	53.32	53.40
3339	NYSE	BFS	Thu, Nov 16, 2006	52.85	54.09	52.85	53.95
3338	NYSE	BFS	Wed, Nov 15, 2006	53.73	54.39	53.53	53.85
3337	NYSE	BFS	Tue, Nov 14, 2006	50.68	53.23	50.56	53.23
3336	NYSE	BFS	Mon, Nov 13, 2006	47.60	50.80	47.60	50.43
3335	NYSE	BFS	Fri, Nov 10, 2006	48.68	48.90	48.34	48.50
3334	NYSE	BFS	Thu, Nov 9, 2006	49.38	50.20	48.50	48.60
3333	NYSE	BFS	Wed, Nov 8, 2006	48.40	49.49	48.32	49.28
3332	NYSE	BFS	Tue, Nov 7, 2006	48.20	49.69	47.90	48.60
3331	NYSE	BFS	Mon, Nov 6, 2006	47.10	48.47	46.86	48.33
3330	NYSE	BFS	Fri, Nov 3, 2006	45.76	46.93	45.76	46.93
3329	NYSE	BFS	Thu, Nov 2, 2006	46.85	46.85	45.53	45.61
3328	NYSE	BFS	Wed, Nov 1, 2006	48.70	48.70	46.79	47.00
3327	NYSE	BFS	Tue, Oct 31, 2006	50.00	50.00	48.60	48.60
3326	NYSE	BFS	Mon, Oct 30, 2006	48.38	49.84	48.25	49.80
3325	NYSE	BFS	Fri, Oct 27, 2006	49.83	50.00	48.46	48.46
3324	NYSE	BFS	Thu, Oct 26, 2006	48.60	49.84	48.60	49.84
3323	NYSE	BFS	Wed, Oct 25, 2006	47.47	48.30	47.44	48.11
3322	NYSE	BFS	Tue, Oct 24, 2006	47.82	48.17	47.27	47.37
3321	NYSE	BFS	Mon, Oct 23, 2006	47.48	48.13	47.32	48.02
3320	NYSE	BFS	Fri, Oct 20, 2006	48.84	48.84	47.59	47.90
3319	NYSE	BFS	Thu, Oct 19, 2006	49.18	50.22	48.21	48.55
3318	NYSE	BFS	Wed, Oct 18, 2006	48.71	49.98	48.71	49.29
3317	NYSE	BFS	Tue, Oct 17, 2006	48.45	48.98	48.12	48.71
3316	NYSE	BFS	Mon, Oct 16, 2006	47.35	48.93	47.35	48.60
3315	NYSE	BFS	Fri, Oct 13, 2006	46.05	47.60	45.95	47.60
3314	NYSE	BFS	Thu, Oct 12, 2006	45.99	46.46	45.99	46.35
3313	NYSE	BFS	Wed, Oct 11, 2006	46.71	46.71	45.43	45.90
3312	NYSE	BFS	Tue, Oct 10, 2006	46.66	47.00	46.02	46.70
3311	NYSE	BFS	Mon, Oct 9, 2006	46.34	47.24	46.00	46.78
3310	NYSE	BFS	Fri, Oct 6, 2006	47.00	47.00	46.11	46.42
3309	NYSE	BFS	Thu, Oct 5, 2006	46.30	47.14	46.07	47.14
3308	NYSE	BFS	Wed, Oct 4, 2006	45.05	46.62	45.05	46.44
3307	NYSE	BFS	Tue, Oct 3, 2006	45.01	45.38	44.90	45.05
3306	NYSE	BFS	Mon, Oct 2, 2006	45.00	45.25	44.58	44.99
3305	NYSE	BFS	Fri, Sep 29, 2006	45.22	45.40	44.94	45.00
3304	NYSE	BFS	Thu, Sep 28, 2006	45.35	45.37	45.00	45.02
3303	NYSE	BFS	Wed, Sep 27, 2006	44.70	45.32	44.53	45.23
3302	NYSE	BFS	Tue, Sep 26, 2006	44.65	45.50	44.50	44.75
3301	NYSE	BFS	Mon, Sep 25, 2006	43.65	44.67	43.20	44.40
3300	NYSE	BFS	Fri, Sep 22, 2006	44.65	44.67	42.91	43.68
3299	NYSE	BFS	Thu, Sep 21, 2006	45.55	45.87	44.56	44.80
3298	NYSE	BFS	Wed, Sep 20, 2006	44.75	45.76	44.60	45.55
3297	NYSE	BFS	Tue, Sep 19, 2006	44.46	45.09	43.61	44.85
3296	NYSE	BFS	Mon, Sep 18, 2006	44.44	44.74	44.21	44.56
3295	NYSE	BFS	Fri, Sep 15, 2006	44.19	44.55	44.04	44.49
3294	NYSE	BFS	Thu, Sep 14, 2006	44.45	44.60	43.85	43.94
3293	NYSE	BFS	Wed, Sep 13, 2006	44.01	44.90	43.85	44.66
3292	NYSE	BFS	Tue, Sep 12, 2006	43.05	44.37	42.78	44.11
3291	NYSE	BFS	Mon, Sep 11, 2006	42.00	43.05	41.60	42.80
3290	NYSE	BFS	Fri, Sep 8, 2006	42.57	42.60	41.47	42.16
3289	NYSE	BFS	Thu, Sep 7, 2006	43.27	43.75	42.38	42.64
3288	NYSE	BFS	Wed, Sep 6, 2006	43.38	44.35	43.36	43.52
3287	NYSE	BFS	Tue, Sep 5, 2006	42.41	43.85	42.32	43.68
3286	NYSE	BFS	Fri, Sep 1, 2006	43.67	43.87	42.02	42.31
3285	NYSE	BFS	Thu, Aug 31, 2006	43.45	44.00	42.70	43.66
3284	NYSE	BFS	Wed, Aug 30, 2006	42.88	43.48	42.81	43.20
3283	NYSE	BFS	Tue, Aug 29, 2006	41.98	43.19	41.98	42.95
3282	NYSE	BFS	Mon, Aug 28, 2006	41.41	41.90	41.07	41.84
3281	NYSE	BFS	Fri, Aug 25, 2006	41.06	41.51	41.06	41.16
3280	NYSE	BFS	Thu, Aug 24, 2006	41.81	41.98	40.45	41.00
3279	NYSE	BFS	Wed, Aug 23, 2006	42.55	43.00	41.49	41.61
3278	NYSE	BFS	Tue, Aug 22, 2006	42.41	43.20	41.97	42.60
3277	NYSE	BFS	Mon, Aug 21, 2006	42.17	42.64	41.65	42.61
3276	NYSE	BFS	Fri, Aug 18, 2006	42.00	42.38	41.40	42.19
3275	NYSE	BFS	Thu, Aug 17, 2006	41.75	41.94	41.40	41.91
3274	NYSE	BFS	Wed, Aug 16, 2006	41.10	42.00	41.00	41.61
3273	NYSE	BFS	Tue, Aug 15, 2006	40.58	40.96	39.80	40.96
3272	NYSE	BFS	Mon, Aug 14, 2006	39.05	40.42	39.01	40.33
3271	NYSE	BFS	Fri, Aug 11, 2006	39.55	39.55	38.70	38.85
3270	NYSE	BFS	Thu, Aug 10, 2006	38.15	40.21	37.75	39.57
3269	NYSE	BFS	Wed, Aug 9, 2006	38.75	39.94	38.01	38.37
3268	NYSE	BFS	Tue, Aug 8, 2006	40.10	40.88	38.20	38.53
3267	NYSE	BFS	Mon, Aug 7, 2006	40.52	41.11	40.00	40.25
3266	NYSE	BFS	Fri, Aug 4, 2006	41.68	41.84	40.36	40.72
3265	NYSE	BFS	Thu, Aug 3, 2006	39.44	41.27	39.11	41.18
3264	NYSE	BFS	Wed, Aug 2, 2006	39.46	40.18	39.40	39.60
3263	NYSE	BFS	Tue, Aug 1, 2006	39.90	39.90	38.67	39.21
3262	NYSE	BFS	Mon, Jul 31, 2006	40.65	40.75	39.90	39.90
3261	NYSE	BFS	Fri, Jul 28, 2006	40.03	40.59	40.03	40.41
3260	NYSE	BFS	Thu, Jul 27, 2006	41.10	41.45	39.67	39.78
3259	NYSE	BFS	Wed, Jul 26, 2006	41.58	41.58	40.27	40.68
3258	NYSE	BFS	Tue, Jul 25, 2006	41.32	41.95	40.70	41.33
3257	NYSE	BFS	Mon, Jul 24, 2006	40.25	41.75	40.25	41.57
3256	NYSE	BFS	Fri, Jul 21, 2006	40.75	40.75	39.15	40.00
3255	NYSE	BFS	Thu, Jul 20, 2006	42.25	42.25	40.99	41.01
3254	NYSE	BFS	Wed, Jul 19, 2006	41.00	43.74	41.00	42.20
3253	NYSE	BFS	Tue, Jul 18, 2006	40.15	41.17	39.35	41.16
3252	NYSE	BFS	Mon, Jul 17, 2006	40.35	41.15	39.39	39.80
3251	NYSE	BFS	Fri, Jul 14, 2006	40.11	40.24	39.35	40.10
3250	NYSE	BFS	Thu, Jul 13, 2006	40.40	41.03	39.84	40.26
3249	NYSE	BFS	Wed, Jul 12, 2006	40.27	41.53	40.27	41.38
3248	NYSE	BFS	Tue, Jul 11, 2006	39.85	40.57	39.26	40.42
3247	NYSE	BFS	Mon, Jul 10, 2006	39.68	40.28	39.68	40.20
3246	NYSE	BFS	Fri, Jul 7, 2006	40.40	40.64	39.39	39.60
3245	NYSE	BFS	Thu, Jul 6, 2006	40.60	40.78	40.12	40.42
3244	NYSE	BFS	Wed, Jul 5, 2006	41.64	41.64	40.02	40.58
3243	NYSE	BFS	Mon, Jul 3, 2006	40.89	41.90	40.60	41.89
3242	NYSE	BFS	Fri, Jun 30, 2006	40.00	40.78	39.73	40.78
3241	NYSE	BFS	Thu, Jun 29, 2006	37.59	39.86	37.53	39.86
3240	NYSE	BFS	Wed, Jun 28, 2006	37.40	37.44	36.93	37.34
3239	NYSE	BFS	Tue, Jun 27, 2006	38.15	38.75	36.96	37.15
3238	NYSE	BFS	Mon, Jun 26, 2006	37.44	38.63	37.44	37.95
3237	NYSE	BFS	Fri, Jun 23, 2006	37.41	37.67	36.74	36.94
3236	NYSE	BFS	Thu, Jun 22, 2006	37.71	38.10	37.15	37.19
3235	NYSE	BFS	Wed, Jun 21, 2006	36.81	38.10	36.81	37.70
3234	NYSE	BFS	Tue, Jun 20, 2006	36.65	37.35	36.56	36.56
3233	NYSE	BFS	Mon, Jun 19, 2006	38.05	38.05	36.61	36.64
3232	NYSE	BFS	Fri, Jun 16, 2006	38.80	38.86	37.75	38.05
3231	NYSE	BFS	Thu, Jun 15, 2006	37.11	39.12	37.11	38.80
3230	NYSE	BFS	Wed, Jun 14, 2006	37.05	37.06	36.61	36.86
3229	NYSE	BFS	Tue, Jun 13, 2006	36.90	38.02	36.77	37.28
3228	NYSE	BFS	Mon, Jun 12, 2006	38.00	38.00	37.00	37.15
3227	NYSE	BFS	Fri, Jun 9, 2006	37.80	39.37	37.80	37.87
3226	NYSE	BFS	Thu, Jun 8, 2006	36.51	37.94	36.10	37.90
3225	NYSE	BFS	Wed, Jun 7, 2006	36.75	37.50	36.49	36.51
3224	NYSE	BFS	Tue, Jun 6, 2006	36.80	36.90	36.11	36.90
3223	NYSE	BFS	Mon, Jun 5, 2006	36.56	37.10	36.45	36.60
3222	NYSE	BFS	Fri, Jun 2, 2006	36.30	36.90	35.99	36.60
3221	NYSE	BFS	Thu, Jun 1, 2006	35.82	36.35	35.72	36.05
3220	NYSE	BFS	Wed, May 31, 2006	36.00	36.00	35.35	35.67
3219	NYSE	BFS	Tue, May 30, 2006	38.00	38.05	36.10	36.12
3218	NYSE	BFS	Fri, May 26, 2006	37.62	38.19	37.50	38.01
3217	NYSE	BFS	Thu, May 25, 2006	36.75	37.37	36.28	37.37
3216	NYSE	BFS	Wed, May 24, 2006	36.49	36.63	35.60	36.27
3215	NYSE	BFS	Tue, May 23, 2006	37.20	37.57	36.39	36.39
3214	NYSE	BFS	Mon, May 22, 2006	36.90	37.30	36.36	36.95
3213	NYSE	BFS	Fri, May 19, 2006	37.16	37.75	36.45	37.10
3212	NYSE	BFS	Thu, May 18, 2006	37.27	37.63	37.05	37.16
3211	NYSE	BFS	Wed, May 17, 2006	37.30	37.49	36.62	37.02
3210	NYSE	BFS	Tue, May 16, 2006	37.59	38.04	37.43	37.56
3209	NYSE	BFS	Mon, May 15, 2006	37.65	38.05	36.40	37.87
3208	NYSE	BFS	Fri, May 12, 2006	38.57	38.57	37.25	37.80
3207	NYSE	BFS	Thu, May 11, 2006	40.52	40.52	38.78	38.81
3206	NYSE	BFS	Wed, May 10, 2006	41.78	41.78	40.55	40.77
3205	NYSE	BFS	Tue, May 9, 2006	41.30	42.21	41.23	41.68
3204	NYSE	BFS	Mon, May 8, 2006	41.85	41.85	41.35	41.46
3203	NYSE	BFS	Fri, May 5, 2006	42.09	42.60	42.07	42.07
3202	NYSE	BFS	Thu, May 4, 2006	41.45	42.15	41.45	41.99
3201	NYSE	BFS	Wed, May 3, 2006	41.21	41.50	40.90	41.45
3200	NYSE	BFS	Tue, May 2, 2006	40.18	41.41	40.05	41.41
3199	NYSE	BFS	Mon, May 1, 2006	41.14	41.25	39.55	40.35
3198	NYSE	BFS	Fri, Apr 28, 2006	39.27	41.38	39.27	40.89
3197	NYSE	BFS	Thu, Apr 27, 2006	39.75	40.81	39.15	40.22
3196	NYSE	BFS	Wed, Apr 26, 2006	40.33	40.64	39.75	39.75
3195	NYSE	BFS	Tue, Apr 25, 2006	40.99	41.14	39.84	40.20
3194	NYSE	BFS	Mon, Apr 24, 2006	41.00	41.20	40.42	40.62
3193	NYSE	BFS	Fri, Apr 21, 2006	41.90	41.90	40.90	41.24
3192	NYSE	BFS	Thu, Apr 20, 2006	41.90	42.00	41.08	41.08
3191	NYSE	BFS	Wed, Apr 19, 2006	41.85	42.10	41.28	42.10
3190	NYSE	BFS	Tue, Apr 18, 2006	40.26	41.72	39.87	41.70
3189	NYSE	BFS	Mon, Apr 17, 2006	40.13	40.26	39.70	40.01
3188	NYSE	BFS	Thu, Apr 13, 2006	40.13	40.38	39.75	40.25
3187	NYSE	BFS	Wed, Apr 12, 2006	39.71	40.53	39.50	40.30
3186	NYSE	BFS	Tue, Apr 11, 2006	40.28	40.70	39.36	39.82
3185	NYSE	BFS	Mon, Apr 10, 2006	41.01	41.39	41.00	41.00
3184	NYSE	BFS	Fri, Apr 7, 2006	42.30	42.35	41.00	41.00
3183	NYSE	BFS	Thu, Apr 6, 2006	41.75	42.14	41.60	42.10
3182	NYSE	BFS	Wed, Apr 5, 2006	42.11	42.84	41.85	42.20
3181	NYSE	BFS	Tue, Apr 4, 2006	42.11	42.48	42.10	42.11
3180	NYSE	BFS	Mon, Apr 3, 2006	44.00	44.00	42.12	42.35
3179	NYSE	BFS	Fri, Mar 31, 2006	43.25	43.91	42.77	43.91
3178	NYSE	BFS	Thu, Mar 30, 2006	43.00	43.19	42.60	43.11
3177	NYSE	BFS	Wed, Mar 29, 2006	43.50	43.50	42.55	43.00
3176	NYSE	BFS	Tue, Mar 28, 2006	42.75	42.88	42.02	42.55
3175	NYSE	BFS	Mon, Mar 27, 2006	43.15	43.15	42.50	43.00
3174	NYSE	BFS	Fri, Mar 24, 2006	43.70	43.70	43.17	43.35
3173	NYSE	BFS	Thu, Mar 23, 2006	42.45	43.60	42.39	43.60
3172	NYSE	BFS	Wed, Mar 22, 2006	41.84	42.45	41.74	42.45
3171	NYSE	BFS	Tue, Mar 21, 2006	43.11	43.38	42.04	42.09
3170	NYSE	BFS	Mon, Mar 20, 2006	43.21	43.63	43.15	43.45
3169	NYSE	BFS	Fri, Mar 17, 2006	44.40	44.40	43.15	43.69
3168	NYSE	BFS	Thu, Mar 16, 2006	43.23	44.10	43.10	43.96
3167	NYSE	BFS	Wed, Mar 15, 2006	42.28	43.34	42.28	43.23
3166	NYSE	BFS	Tue, Mar 14, 2006	41.75	42.28	41.35	42.28
3165	NYSE	BFS	Mon, Mar 13, 2006	41.67	42.48	41.67	41.91
3164	NYSE	BFS	Fri, Mar 10, 2006	40.70	41.42	40.70	41.42
3163	NYSE	BFS	Thu, Mar 9, 2006	41.30	41.40	40.26	40.87
3162	NYSE	BFS	Wed, Mar 8, 2006	39.65	41.84	39.35	41.50
3161	NYSE	BFS	Tue, Mar 7, 2006	40.45	40.45	39.33	39.57
3160	NYSE	BFS	Mon, Mar 6, 2006	39.90	40.47	39.65	40.39
3159	NYSE	BFS	Fri, Mar 3, 2006	40.00	40.58	39.81	40.08
3158	NYSE	BFS	Thu, Mar 2, 2006	40.08	40.40	39.68	40.00
3157	NYSE	BFS	Wed, Mar 1, 2006	38.55	40.48	38.55	40.48
3156	NYSE	BFS	Tue, Feb 28, 2006	39.19	39.19	38.59	38.79
3155	NYSE	BFS	Mon, Feb 27, 2006	39.05	39.34	38.77	39.34
3154	NYSE	BFS	Fri, Feb 24, 2006	38.50	39.07	38.42	38.85
3153	NYSE	BFS	Thu, Feb 23, 2006	38.60	39.12	38.23	38.70
3152	NYSE	BFS	Wed, Feb 22, 2006	38.37	38.72	38.01	38.72
3151	NYSE	BFS	Tue, Feb 21, 2006	38.40	38.70	37.91	38.17
3150	NYSE	BFS	Fri, Feb 17, 2006	37.25	38.70	37.25	38.55
3149	NYSE	BFS	Thu, Feb 16, 2006	38.55	38.76	37.89	38.21
3148	NYSE	BFS	Wed, Feb 15, 2006	38.25	38.47	37.60	38.35
3147	NYSE	BFS	Tue, Feb 14, 2006	36.70	38.33	36.31	38.25
3146	NYSE	BFS	Mon, Feb 13, 2006	36.84	36.85	36.49	36.50
3145	NYSE	BFS	Fri, Feb 10, 2006	36.55	36.85	36.15	36.74
3144	NYSE	BFS	Thu, Feb 9, 2006	36.73	36.75	36.25	36.42
3143	NYSE	BFS	Wed, Feb 8, 2006	36.04	36.55	35.92	36.53
3142	NYSE	BFS	Tue, Feb 7, 2006	36.04	36.34	35.75	36.04
3141	NYSE	BFS	Mon, Feb 6, 2006	36.62	36.72	36.10	36.29
3140	NYSE	BFS	Fri, Feb 3, 2006	36.28	36.68	36.18	36.37
3139	NYSE	BFS	Thu, Feb 2, 2006	37.13	37.25	36.20	36.42
3138	NYSE	BFS	Wed, Feb 1, 2006	37.15	37.80	37.12	37.38
3137	NYSE	BFS	Tue, Jan 31, 2006	38.89	38.89	37.00	37.00
3136	NYSE	BFS	Mon, Jan 30, 2006	38.98	39.09	38.25	38.25
3135	NYSE	BFS	Fri, Jan 27, 2006	38.15	39.02	38.15	38.83
3134	NYSE	BFS	Thu, Jan 26, 2006	38.59	38.61	37.98	38.14
3133	NYSE	BFS	Wed, Jan 25, 2006	38.74	38.92	38.28	38.29
3132	NYSE	BFS	Tue, Jan 24, 2006	38.29	38.90	38.29	38.54
3131	NYSE	BFS	Mon, Jan 23, 2006	38.05	38.75	37.88	38.54
3130	NYSE	BFS	Fri, Jan 20, 2006	38.97	38.97	37.85	38.05
3129	NYSE	BFS	Thu, Jan 19, 2006	38.20	38.97	38.15	38.97
3128	NYSE	BFS	Wed, Jan 18, 2006	38.14	38.31	37.74	38.02
3127	NYSE	BFS	Tue, Jan 17, 2006	38.50	38.65	38.15	38.54
3126	NYSE	BFS	Fri, Jan 13, 2006	38.58	38.90	38.19	38.90
3125	NYSE	BFS	Thu, Jan 12, 2006	38.83	38.90	38.35	38.72
3124	NYSE	BFS	Wed, Jan 11, 2006	39.06	39.35	38.91	39.05
3123	NYSE	BFS	Tue, Jan 10, 2006	39.00	39.28	38.55	39.06
3122	NYSE	BFS	Mon, Jan 9, 2006	37.90	39.06	37.90	39.03
3121	NYSE	BFS	Fri, Jan 6, 2006	37.88	38.00	37.62	37.90
3120	NYSE	BFS	Thu, Jan 5, 2006	37.34	37.90	37.34	37.68
3119	NYSE	BFS	Wed, Jan 4, 2006	37.79	38.25	37.60	37.74
3118	NYSE	BFS	Tue, Jan 3, 2006	36.65	37.95	36.45	37.89
3117	NYSE	BFS	Fri, Dec 30, 2005	36.50	37.10	36.10	36.10
3116	NYSE	BFS	Thu, Dec 29, 2005	36.96	37.23	36.59	36.64
3115	NYSE	BFS	Wed, Dec 28, 2005	36.72	36.85	36.50	36.85
3114	NYSE	BFS	Tue, Dec 27, 2005	37.43	37.43	36.60	36.60
3113	NYSE	BFS	Fri, Dec 23, 2005	37.16	37.45	37.09	37.41
3112	NYSE	BFS	Thu, Dec 22, 2005	36.35	37.01	36.31	37.00
3111	NYSE	BFS	Wed, Dec 21, 2005	36.63	36.65	36.39	36.45
3110	NYSE	BFS	Tue, Dec 20, 2005	36.74	36.75	36.22	36.48
3109	NYSE	BFS	Mon, Dec 19, 2005	37.07	37.07	36.50	36.65
3108	NYSE	BFS	Fri, Dec 16, 2005	36.81	37.22	36.62	37.22
3107	NYSE	BFS	Thu, Dec 15, 2005	37.35	37.35	36.43	36.72
3106	NYSE	BFS	Wed, Dec 14, 2005	36.58	37.50	36.45	37.49
3105	NYSE	BFS	Tue, Dec 13, 2005	36.07	36.97	36.07	36.55
3104	NYSE	BFS	Mon, Dec 12, 2005	36.48	36.48	35.94	36.13
3103	NYSE	BFS	Fri, Dec 9, 2005	36.40	36.64	36.23	36.23
3102	NYSE	BFS	Thu, Dec 8, 2005	36.40	37.24	36.05	36.25
3101	NYSE	BFS	Wed, Dec 7, 2005	37.25	37.39	36.20	36.60
3100	NYSE	BFS	Tue, Dec 6, 2005	37.80	37.84	37.09	37.15
3099	NYSE	BFS	Mon, Dec 5, 2005	38.10	38.10	37.47	37.62
3098	NYSE	BFS	Fri, Dec 2, 2005	37.97	38.35	37.72	38.10
3097	NYSE	BFS	Thu, Dec 1, 2005	37.47	38.48	37.47	38.22
3096	NYSE	BFS	Wed, Nov 30, 2005	37.13	37.42	37.01	37.27
3095	NYSE	BFS	Tue, Nov 29, 2005	36.65	37.20	36.65	37.00
3094	NYSE	BFS	Mon, Nov 28, 2005	38.56	38.56	36.65	36.65
3093	NYSE	BFS	Fri, Nov 25, 2005	38.40	38.50	37.93	38.46
3092	NYSE	BFS	Wed, Nov 23, 2005	37.65	38.29	37.64	38.29
3091	NYSE	BFS	Tue, Nov 22, 2005	38.30	38.30	37.73	37.76
3090	NYSE	BFS	Mon, Nov 21, 2005	37.45	38.50	37.15	38.42
3089	NYSE	BFS	Fri, Nov 18, 2005	36.97	37.34	36.85	37.34
3088	NYSE	BFS	Thu, Nov 17, 2005	36.35	36.98	36.31	36.97
3087	NYSE	BFS	Wed, Nov 16, 2005	36.45	36.45	35.75	36.16
3086	NYSE	BFS	Tue, Nov 15, 2005	36.17	36.40	35.75	36.33
3085	NYSE	BFS	Mon, Nov 14, 2005	36.51	36.72	36.10	36.27
3084	NYSE	BFS	Fri, Nov 11, 2005	35.95	36.55	35.87	36.51
3083	NYSE	BFS	Thu, Nov 10, 2005	35.81	36.44	35.43	36.07
3082	NYSE	BFS	Wed, Nov 9, 2005	35.60	36.28	35.40	35.81
3081	NYSE	BFS	Tue, Nov 8, 2005	35.30	35.50	35.07	35.20
3080	NYSE	BFS	Mon, Nov 7, 2005	35.70	36.13	35.35	35.59
3079	NYSE	BFS	Fri, Nov 4, 2005	35.64	35.64	35.13	35.50
3078	NYSE	BFS	Thu, Nov 3, 2005	35.75	35.95	35.10	35.39
3077	NYSE	BFS	Wed, Nov 2, 2005	34.46	35.57	34.15	35.57
3076	NYSE	BFS	Tue, Nov 1, 2005	34.65	34.78	34.22	34.31
3075	NYSE	BFS	Mon, Oct 31, 2005	35.50	35.60	34.85	35.00
3074	NYSE	BFS	Fri, Oct 28, 2005	34.84	35.45	34.84	35.12
3073	NYSE	BFS	Thu, Oct 27, 2005	35.40	35.63	34.59	34.59
3072	NYSE	BFS	Wed, Oct 26, 2005	35.74	36.00	35.13	35.41
3071	NYSE	BFS	Tue, Oct 25, 2005	36.08	36.08	35.65	35.74
3070	NYSE	BFS	Mon, Oct 24, 2005	36.11	36.40	35.93	36.23
3069	NYSE	BFS	Fri, Oct 21, 2005	34.96	35.96	34.93	35.95
3068	NYSE	BFS	Thu, Oct 20, 2005	35.81	35.81	34.72	34.79
3067	NYSE	BFS	Wed, Oct 19, 2005	34.40	35.71	33.75	35.71
3066	NYSE	BFS	Tue, Oct 18, 2005	34.65	35.25	34.57	34.60
3065	NYSE	BFS	Mon, Oct 17, 2005	34.65	35.00	34.37	34.45
3064	NYSE	BFS	Fri, Oct 14, 2005	34.28	34.85	34.10	34.85
3063	NYSE	BFS	Thu, Oct 13, 2005	33.39	34.20	33.26	34.03
3062	NYSE	BFS	Wed, Oct 12, 2005	33.99	34.12	33.21	33.82
3061	NYSE	BFS	Tue, Oct 11, 2005	34.50	34.66	34.00	34.00
3060	NYSE	BFS	Mon, Oct 10, 2005	35.40	35.40	34.43	34.60
3059	NYSE	BFS	Fri, Oct 7, 2005	35.57	35.57	34.98	35.23
3058	NYSE	BFS	Thu, Oct 6, 2005	35.65	35.82	35.08	35.37
3057	NYSE	BFS	Wed, Oct 5, 2005	35.25	35.55	35.15	35.40
3056	NYSE	BFS	Tue, Oct 4, 2005	36.08	36.08	35.50	35.50
3055	NYSE	BFS	Mon, Oct 3, 2005	35.90	36.21	35.63	35.67
3054	NYSE	BFS	Fri, Sep 30, 2005	35.72	35.99	35.01	35.99
3053	NYSE	BFS	Thu, Sep 29, 2005	35.00	35.72	34.50	35.72
3052	NYSE	BFS	Wed, Sep 28, 2005	35.72	35.90	34.97	35.10
3051	NYSE	BFS	Tue, Sep 27, 2005	35.94	35.97	35.20	35.92
3050	NYSE	BFS	Mon, Sep 26, 2005	36.05	36.48	35.80	36.14
3049	NYSE	BFS	Fri, Sep 23, 2005	35.40	36.02	35.10	35.89
3048	NYSE	BFS	Thu, Sep 22, 2005	35.20	35.68	34.69	35.54
3047	NYSE	BFS	Wed, Sep 21, 2005	35.55	35.68	35.13	35.35
3046	NYSE	BFS	Tue, Sep 20, 2005	36.54	36.76	35.56	35.65
3045	NYSE	BFS	Mon, Sep 19, 2005	37.45	37.45	36.27	36.34
3044	NYSE	BFS	Fri, Sep 16, 2005	37.58	37.58	36.89	37.41
3043	NYSE	BFS	Thu, Sep 15, 2005	37.05	37.48	36.99	37.33
3042	NYSE	BFS	Wed, Sep 14, 2005	36.72	37.45	36.72	36.90
3041	NYSE	BFS	Tue, Sep 13, 2005	37.51	37.70	36.86	36.97
3040	NYSE	BFS	Mon, Sep 12, 2005	37.15	38.17	36.90	37.76
3039	NYSE	BFS	Fri, Sep 9, 2005	37.70	37.88	37.51	37.63
3038	NYSE	BFS	Thu, Sep 8, 2005	37.71	37.83	37.31	37.48
3037	NYSE	BFS	Wed, Sep 7, 2005	37.75	37.97	37.57	37.96
3036	NYSE	BFS	Tue, Sep 6, 2005	36.90	38.05	36.90	37.95
3035	NYSE	BFS	Fri, Sep 2, 2005	36.80	37.40	36.69	36.73
3034	NYSE	BFS	Thu, Sep 1, 2005	37.09	37.85	36.80	37.05
3033	NYSE	BFS	Wed, Aug 31, 2005	35.70	36.84	35.70	36.84
3032	NYSE	BFS	Tue, Aug 30, 2005	35.45	36.10	35.30	35.90
3031	NYSE	BFS	Mon, Aug 29, 2005	35.64	35.86	35.50	35.70
3030	NYSE	BFS	Fri, Aug 26, 2005	36.65	36.65	35.83	35.91
3029	NYSE	BFS	Thu, Aug 25, 2005	36.30	36.47	35.97	36.40
3028	NYSE	BFS	Wed, Aug 24, 2005	36.28	36.85	35.95	36.05
3027	NYSE	BFS	Tue, Aug 23, 2005	36.31	36.50	35.69	36.03
3026	NYSE	BFS	Mon, Aug 22, 2005	35.60	36.40	35.60	36.40
3025	NYSE	BFS	Fri, Aug 19, 2005	35.53	35.92	35.50	35.60
3024	NYSE	BFS	Thu, Aug 18, 2005	36.11	36.12	35.50	35.78
3023	NYSE	BFS	Wed, Aug 17, 2005	35.70	36.93	35.31	36.31
3022	NYSE	BFS	Tue, Aug 16, 2005	36.58	36.60	35.70	35.88
3021	NYSE	BFS	Mon, Aug 15, 2005	35.25	36.54	35.25	36.54
3020	NYSE	BFS	Fri, Aug 12, 2005	35.83	35.83	34.65	35.50
3019	NYSE	BFS	Thu, Aug 11, 2005	36.09	36.50	35.75	36.08
3018	NYSE	BFS	Wed, Aug 10, 2005	35.40	35.99	35.26	35.95
3017	NYSE	BFS	Tue, Aug 9, 2005	35.29	35.71	35.18	35.25
3016	NYSE	BFS	Mon, Aug 8, 2005	36.02	36.14	35.17	35.19
3015	NYSE	BFS	Fri, Aug 5, 2005	37.10	37.10	35.50	36.10
3014	NYSE	BFS	Thu, Aug 4, 2005	37.91	37.95	36.93	37.30
3013	NYSE	BFS	Wed, Aug 3, 2005	38.18	38.68	37.89	38.05
3012	NYSE	BFS	Tue, Aug 2, 2005	38.11	38.35	37.89	38.18
3011	NYSE	BFS	Mon, Aug 1, 2005	38.05	38.65	37.75	38.29
3010	NYSE	BFS	Fri, Jul 29, 2005	39.48	39.48	37.80	37.80
3009	NYSE	BFS	Thu, Jul 28, 2005	38.55	39.42	38.35	39.42
3008	NYSE	BFS	Wed, Jul 27, 2005	38.50	38.55	38.17	38.55
3007	NYSE	BFS	Tue, Jul 26, 2005	37.90	38.45	37.86	38.45
3006	NYSE	BFS	Mon, Jul 25, 2005	37.80	38.59	37.50	37.71
3005	NYSE	BFS	Fri, Jul 22, 2005	36.98	38.00	36.98	38.00
3004	NYSE	BFS	Thu, Jul 21, 2005	37.75	37.75	36.92	36.93
3003	NYSE	BFS	Wed, Jul 20, 2005	37.25	38.00	37.08	38.00
3002	NYSE	BFS	Tue, Jul 19, 2005	37.31	37.50	37.20	37.36
3001	NYSE	BFS	Mon, Jul 18, 2005	37.50	37.60	37.11	37.13
3000	NYSE	BFS	Fri, Jul 15, 2005	36.97	37.60	36.97	37.45
2999	NYSE	BFS	Thu, Jul 14, 2005	38.00	38.25	37.25	37.50
2998	NYSE	BFS	Wed, Jul 13, 2005	38.13	39.01	37.95	38.00
2997	NYSE	BFS	Tue, Jul 12, 2005	39.55	39.63	38.74	38.95
2996	NYSE	BFS	Mon, Jul 11, 2005	38.20	39.65	38.20	39.48
2995	NYSE	BFS	Fri, Jul 8, 2005	37.51	39.12	37.51	38.75
2994	NYSE	BFS	Thu, Jul 7, 2005	37.28	37.97	37.15	37.77
2993	NYSE	BFS	Wed, Jul 6, 2005	38.35	38.35	37.27	37.53
2992	NYSE	BFS	Tue, Jul 5, 2005	36.75	38.35	36.71	38.35
2991	NYSE	BFS	Fri, Jul 1, 2005	36.35	36.71	36.00	36.71
2990	NYSE	BFS	Thu, Jun 30, 2005	36.58	36.65	36.13	36.35
2989	NYSE	BFS	Wed, Jun 29, 2005	36.26	36.38	35.90	36.38
2988	NYSE	BFS	Tue, Jun 28, 2005	35.93	36.41	35.81	36.41
2987	NYSE	BFS	Mon, Jun 27, 2005	36.05	36.23	35.77	35.93
2986	NYSE	BFS	Fri, Jun 24, 2005	35.74	36.06	35.60	35.80
2985	NYSE	BFS	Thu, Jun 23, 2005	35.81	36.23	35.59	35.74
2984	NYSE	BFS	Wed, Jun 22, 2005	35.32	35.97	35.21	35.87
2983	NYSE	BFS	Tue, Jun 21, 2005	35.30	35.43	35.05	35.31
2982	NYSE	BFS	Mon, Jun 20, 2005	34.90	35.27	34.90	35.25
2981	NYSE	BFS	Fri, Jun 17, 2005	35.55	35.78	35.01	35.10
2980	NYSE	BFS	Thu, Jun 16, 2005	35.25	35.55	35.01	35.36
2979	NYSE	BFS	Wed, Jun 15, 2005	34.30	35.10	33.77	35.10
2978	NYSE	BFS	Tue, Jun 14, 2005	33.89	34.19	33.60	34.15
2977	NYSE	BFS	Mon, Jun 13, 2005	33.72	33.85	33.56	33.85
2976	NYSE	BFS	Fri, Jun 10, 2005	33.80	33.95	33.60	33.80
2975	NYSE	BFS	Thu, Jun 9, 2005	33.80	34.00	33.66	33.98
2974	NYSE	BFS	Wed, Jun 8, 2005	34.25	34.40	33.85	33.85
2973	NYSE	BFS	Tue, Jun 7, 2005	34.15	34.64	34.05	34.16
2972	NYSE	BFS	Mon, Jun 6, 2005	33.50	34.04	33.45	34.00
2971	NYSE	BFS	Fri, Jun 3, 2005	33.35	33.66	33.30	33.50
2970	NYSE	BFS	Thu, Jun 2, 2005	33.50	33.77	33.20	33.25
2969	NYSE	BFS	Wed, Jun 1, 2005	33.10	33.51	32.95	33.40
2968	NYSE	BFS	Tue, May 31, 2005	33.30	33.56	33.15	33.15
2967	NYSE	BFS	Fri, May 27, 2005	32.99	33.50	32.94	33.45
2966	NYSE	BFS	Thu, May 26, 2005	33.40	33.49	33.06	33.12
2965	NYSE	BFS	Wed, May 25, 2005	34.15	34.23	33.20	33.30
2964	NYSE	BFS	Tue, May 24, 2005	34.53	34.53	34.02	34.25
2963	NYSE	BFS	Mon, May 23, 2005	34.90	34.90	34.50	34.69
2962	NYSE	BFS	Fri, May 20, 2005	34.84	34.84	34.32	34.74
2961	NYSE	BFS	Thu, May 19, 2005	34.60	34.98	34.44	34.90
2960	NYSE	BFS	Wed, May 18, 2005	33.85	34.72	33.85	34.72
2959	NYSE	BFS	Tue, May 17, 2005	33.70	33.85	33.45	33.71
2958	NYSE	BFS	Mon, May 16, 2005	33.27	33.80	33.25	33.80
2957	NYSE	BFS	Fri, May 13, 2005	33.27	33.48	33.20	33.25
2956	NYSE	BFS	Thu, May 12, 2005	33.65	33.75	32.99	33.30
2955	NYSE	BFS	Wed, May 11, 2005	33.66	33.88	33.31	33.65
2954	NYSE	BFS	Tue, May 10, 2005	33.65	33.72	33.40	33.65
2953	NYSE	BFS	Mon, May 9, 2005	33.05	33.78	32.83	33.75
2952	NYSE	BFS	Fri, May 6, 2005	33.72	33.72	33.22	33.22
2951	NYSE	BFS	Thu, May 5, 2005	33.45	33.80	33.24	33.72
2950	NYSE	BFS	Wed, May 4, 2005	33.10	33.71	33.10	33.58
2949	NYSE	BFS	Tue, May 3, 2005	33.55	33.60	33.03	33.20
2948	NYSE	BFS	Mon, May 2, 2005	33.35	33.70	32.89	33.65
2947	NYSE	BFS	Fri, Apr 29, 2005	34.00	34.31	33.50	33.50
2946	NYSE	BFS	Thu, Apr 28, 2005	33.91	34.15	33.60	33.86
2945	NYSE	BFS	Wed, Apr 27, 2005	33.60	34.03	33.38	33.91
2944	NYSE	BFS	Tue, Apr 26, 2005	34.05	34.06	33.49	33.60
2943	NYSE	BFS	Mon, Apr 25, 2005	33.80	33.94	33.42	33.91
2942	NYSE	BFS	Fri, Apr 22, 2005	34.18	34.18	33.47	33.72
2941	NYSE	BFS	Thu, Apr 21, 2005	32.65	34.22	32.51	34.18
2940	NYSE	BFS	Wed, Apr 20, 2005	32.60	32.80	32.30	32.55
2939	NYSE	BFS	Tue, Apr 19, 2005	32.52	32.67	32.16	32.60
2938	NYSE	BFS	Mon, Apr 18, 2005	32.39	32.68	32.20	32.56
2937	NYSE	BFS	Fri, Apr 15, 2005	32.23	33.08	32.20	32.35
2936	NYSE	BFS	Thu, Apr 14, 2005	32.10	32.80	32.10	32.23
2935	NYSE	BFS	Wed, Apr 13, 2005	31.80	32.20	31.70	32.15
2934	NYSE	BFS	Tue, Apr 12, 2005	32.18	32.55	31.80	32.10
2933	NYSE	BFS	Mon, Apr 11, 2005	32.50	33.12	32.12	32.18
2932	NYSE	BFS	Fri, Apr 8, 2005	33.15	33.27	32.60	32.60
2931	NYSE	BFS	Thu, Apr 7, 2005	32.90	33.32	32.85	33.25
2930	NYSE	BFS	Wed, Apr 6, 2005	32.45	33.04	32.40	32.95
2929	NYSE	BFS	Tue, Apr 5, 2005	32.05	32.27	31.80	32.26
2928	NYSE	BFS	Mon, Apr 4, 2005	31.85	31.96	31.26	31.95
2927	NYSE	BFS	Fri, Apr 1, 2005	32.20	32.48	31.65	31.80
2926	NYSE	BFS	Thu, Mar 31, 2005	32.49	32.85	31.70	32.00
2925	NYSE	BFS	Wed, Mar 30, 2005	32.25	32.55	32.08	32.50
2924	NYSE	BFS	Tue, Mar 29, 2005	32.20	32.53	31.75	32.20
2923	NYSE	BFS	Mon, Mar 28, 2005	32.32	32.67	31.91	32.29
2922	NYSE	BFS	Thu, Mar 24, 2005	32.23	32.33	31.90	32.26
2921	NYSE	BFS	Wed, Mar 23, 2005	31.95	32.46	31.67	32.13
2920	NYSE	BFS	Tue, Mar 22, 2005	32.00	32.02	31.85	32.00
2919	NYSE	BFS	Mon, Mar 21, 2005	32.00	32.18	31.79	32.12
2918	NYSE	BFS	Fri, Mar 18, 2005	32.70	32.70	31.97	32.14
2917	NYSE	BFS	Thu, Mar 17, 2005	33.08	33.20	32.65	32.71
2916	NYSE	BFS	Wed, Mar 16, 2005	32.95	33.33	32.94	33.00
2915	NYSE	BFS	Tue, Mar 15, 2005	33.25	33.37	32.81	32.95
2914	NYSE	BFS	Mon, Mar 14, 2005	32.67	33.20	32.57	33.17
2913	NYSE	BFS	Fri, Mar 11, 2005	33.00	33.15	32.60	32.82
2912	NYSE	BFS	Thu, Mar 10, 2005	33.00	33.10	32.69	33.01
2911	NYSE	BFS	Wed, Mar 9, 2005	34.00	34.04	33.06	33.06
2910	NYSE	BFS	Tue, Mar 8, 2005	34.32	34.57	34.00	34.01
2909	NYSE	BFS	Mon, Mar 7, 2005	34.40	34.40	34.11	34.32
2908	NYSE	BFS	Fri, Mar 4, 2005	34.20	34.41	34.13	34.40
2907	NYSE	BFS	Thu, Mar 3, 2005	33.60	34.14	33.30	34.12
2906	NYSE	BFS	Wed, Mar 2, 2005	34.45	34.59	33.82	33.85
2905	NYSE	BFS	Tue, Mar 1, 2005	34.51	34.55	34.38	34.45
2904	NYSE	BFS	Mon, Feb 28, 2005	34.80	34.91	34.42	34.50
2903	NYSE	BFS	Fri, Feb 25, 2005	33.30	34.96	33.27	34.87
2902	NYSE	BFS	Thu, Feb 24, 2005	33.10	33.11	32.40	33.05
2901	NYSE	BFS	Wed, Feb 23, 2005	33.34	33.55	33.10	33.10
2900	NYSE	BFS	Tue, Feb 22, 2005	34.05	34.05	32.90	33.26
2899	NYSE	BFS	Fri, Feb 18, 2005	34.25	34.25	33.95	33.95
2898	NYSE	BFS	Thu, Feb 17, 2005	34.20	34.50	34.00	34.35
2897	NYSE	BFS	Wed, Feb 16, 2005	34.20	34.32	33.73	34.15
2896	NYSE	BFS	Tue, Feb 15, 2005	34.40	34.56	33.98	34.11
2895	NYSE	BFS	Mon, Feb 14, 2005	34.55	34.75	34.40	34.48
2894	NYSE	BFS	Fri, Feb 11, 2005	34.00	34.50	33.85	34.40
2893	NYSE	BFS	Thu, Feb 10, 2005	33.65	34.20	33.50	34.03
2892	NYSE	BFS	Wed, Feb 9, 2005	34.15	34.17	33.50	33.72
2891	NYSE	BFS	Tue, Feb 8, 2005	34.32	34.32	33.97	34.18
2890	NYSE	BFS	Mon, Feb 7, 2005	34.60	34.60	34.27	34.31
2889	NYSE	BFS	Fri, Feb 4, 2005	33.75	34.52	33.75	34.50
2888	NYSE	BFS	Thu, Feb 3, 2005	34.00	34.01	33.59	33.67
2887	NYSE	BFS	Wed, Feb 2, 2005	33.40	34.10	33.09	34.10
2886	NYSE	BFS	Tue, Feb 1, 2005	33.40	33.75	33.40	33.47
2885	NYSE	BFS	Mon, Jan 31, 2005	34.10	34.25	33.40	33.40
2884	NYSE	BFS	Fri, Jan 28, 2005	34.20	34.27	33.66	33.90
2883	NYSE	BFS	Thu, Jan 27, 2005	33.95	34.30	33.60	34.00
2882	NYSE	BFS	Wed, Jan 26, 2005	33.75	34.13	33.70	34.10
2881	NYSE	BFS	Tue, Jan 25, 2005	34.15	34.40	33.58	33.58
2880	NYSE	BFS	Mon, Jan 24, 2005	34.52	34.65	34.12	34.12
2879	NYSE	BFS	Fri, Jan 21, 2005	34.60	35.03	34.52	34.64
2878	NYSE	BFS	Thu, Jan 20, 2005	34.60	34.91	34.45	34.60
2877	NYSE	BFS	Wed, Jan 19, 2005	34.75	35.05	34.30	34.62
2876	NYSE	BFS	Tue, Jan 18, 2005	34.20	34.69	33.93	34.69
2875	NYSE	BFS	Fri, Jan 14, 2005	33.65	34.37	33.65	34.20
2874	NYSE	BFS	Thu, Jan 13, 2005	33.75	34.40	33.75	33.86
2873	NYSE	BFS	Wed, Jan 12, 2005	34.05	34.11	33.30	33.90
2872	NYSE	BFS	Tue, Jan 11, 2005	35.00	35.13	34.31	34.48
2871	NYSE	BFS	Mon, Jan 10, 2005	35.05	35.30	35.05	35.10
2870	NYSE	BFS	Fri, Jan 7, 2005	35.75	35.97	35.10	35.10
2869	NYSE	BFS	Thu, Jan 6, 2005	34.89	35.61	34.68	35.54
2868	NYSE	BFS	Wed, Jan 5, 2005	36.40	36.49	34.90	34.90
2867	NYSE	BFS	Tue, Jan 4, 2005	37.25	37.48	36.47	36.52
2866	NYSE	BFS	Mon, Jan 3, 2005	38.10	38.22	37.05	37.25
2865	NYSE	BFS	Fri, Dec 31, 2004	38.80	38.80	38.21	38.25
2864	NYSE	BFS	Thu, Dec 30, 2004	39.11	39.16	38.83	38.84
2863	NYSE	BFS	Wed, Dec 29, 2004	38.89	39.30	38.81	39.25
2862	NYSE	BFS	Tue, Dec 28, 2004	37.80	39.11	37.80	38.93
2861	NYSE	BFS	Mon, Dec 27, 2004	38.75	38.75	37.73	37.80
2860	NYSE	BFS	Thu, Dec 23, 2004	38.62	38.81	38.60	38.70
2859	NYSE	BFS	Wed, Dec 22, 2004	38.20	38.65	38.20	38.57
2858	NYSE	BFS	Tue, Dec 21, 2004	37.70	38.39	37.70	38.19
2857	NYSE	BFS	Mon, Dec 20, 2004	38.40	38.41	37.40	37.60
2856	NYSE	BFS	Fri, Dec 17, 2004	37.75	38.45	37.35	38.45
2855	NYSE	BFS	Thu, Dec 16, 2004	37.85	37.99	37.56	37.74
2854	NYSE	BFS	Wed, Dec 15, 2004	37.57	38.00	37.49	37.95
2853	NYSE	BFS	Tue, Dec 14, 2004	37.86	37.96	37.27	37.57
2852	NYSE	BFS	Mon, Dec 13, 2004	38.00	38.00	37.80	37.83
2851	NYSE	BFS	Fri, Dec 10, 2004	37.95	38.00	37.38	37.92
2850	NYSE	BFS	Thu, Dec 9, 2004	37.55	38.05	36.70	37.99
2849	NYSE	BFS	Wed, Dec 8, 2004	37.66	37.66	37.40	37.64
2848	NYSE	BFS	Tue, Dec 7, 2004	38.85	39.00	37.65	37.66
2847	NYSE	BFS	Mon, Dec 6, 2004	38.40	39.40	38.30	38.98
2846	NYSE	BFS	Fri, Dec 3, 2004	37.80	38.49	37.65	38.45
2845	NYSE	BFS	Thu, Dec 2, 2004	37.55	37.91	37.28	37.80
2844	NYSE	BFS	Wed, Dec 1, 2004	36.55	38.00	36.55	37.55
2843	NYSE	BFS	Tue, Nov 30, 2004	36.05	36.58	35.80	36.45
2842	NYSE	BFS	Mon, Nov 29, 2004	36.00	36.30	35.80	36.07
2841	NYSE	BFS	Fri, Nov 26, 2004	35.51	35.97	35.51	35.90
2840	NYSE	BFS	Wed, Nov 24, 2004	34.70	35.59	34.65	35.54
2839	NYSE	BFS	Tue, Nov 23, 2004	33.75	34.73	33.75	34.73
2838	NYSE	BFS	Mon, Nov 22, 2004	32.40	33.80	32.40	33.69
2837	NYSE	BFS	Fri, Nov 19, 2004	33.00	33.00	32.38	32.38
2836	NYSE	BFS	Thu, Nov 18, 2004	32.75	33.18	32.50	33.00
2835	NYSE	BFS	Wed, Nov 17, 2004	33.80	34.38	32.62	32.75
2834	NYSE	BFS	Tue, Nov 16, 2004	34.20	34.40	33.75	33.80
2833	NYSE	BFS	Mon, Nov 15, 2004	33.15	34.10	33.09	34.10
2832	NYSE	BFS	Fri, Nov 12, 2004	33.21	33.21	33.12	33.12
2831	NYSE	BFS	Thu, Nov 11, 2004	32.99	33.24	32.99	33.20
2830	NYSE	BFS	Wed, Nov 10, 2004	32.99	33.00	32.96	32.97
2829	NYSE	BFS	Tue, Nov 9, 2004	33.00	33.18	32.91	32.98
2828	NYSE	BFS	Mon, Nov 8, 2004	33.30	33.42	32.90	32.95
2827	NYSE	BFS	Fri, Nov 5, 2004	33.78	33.78	33.30	33.40
2826	NYSE	BFS	Thu, Nov 4, 2004	33.45	33.81	33.20	33.78
2825	NYSE	BFS	Wed, Nov 3, 2004	32.35	33.56	32.35	33.56
2824	NYSE	BFS	Tue, Nov 2, 2004	33.30	33.39	32.21	32.22
2823	NYSE	BFS	Mon, Nov 1, 2004	32.60	33.41	32.50	33.40
2822	NYSE	BFS	Fri, Oct 29, 2004	33.90	33.94	32.50	32.50
2821	NYSE	BFS	Thu, Oct 28, 2004	33.15	33.67	33.04	33.65
2820	NYSE	BFS	Wed, Oct 27, 2004	32.85	33.42	32.70	33.14
2819	NYSE	BFS	Tue, Oct 26, 2004	32.15	32.90	32.15	32.80
2818	NYSE	BFS	Mon, Oct 25, 2004	32.30	32.61	32.20	32.30
2817	NYSE	BFS	Fri, Oct 22, 2004	32.99	33.35	32.37	32.38
2816	NYSE	BFS	Thu, Oct 21, 2004	32.90	33.04	32.70	32.99
2815	NYSE	BFS	Wed, Oct 20, 2004	32.65	32.98	32.43	32.86
2814	NYSE	BFS	Tue, Oct 19, 2004	33.15	33.45	32.72	32.72
2813	NYSE	BFS	Mon, Oct 18, 2004	33.05	33.35	32.65	33.06
2812	NYSE	BFS	Fri, Oct 15, 2004	31.84	33.05	31.83	33.05
2811	NYSE	BFS	Thu, Oct 14, 2004	31.85	32.11	31.61	31.84
2810	NYSE	BFS	Wed, Oct 13, 2004	32.00	32.26	31.84	31.85
2809	NYSE	BFS	Tue, Oct 12, 2004	32.00	32.50	31.93	32.50
2808	NYSE	BFS	Mon, Oct 11, 2004	32.26	32.38	31.88	32.05
2807	NYSE	BFS	Fri, Oct 8, 2004	32.25	32.60	32.13	32.20
2806	NYSE	BFS	Thu, Oct 7, 2004	33.07	33.14	32.20	32.25
2805	NYSE	BFS	Wed, Oct 6, 2004	33.10	33.29	33.10	33.12
2804	NYSE	BFS	Tue, Oct 5, 2004	33.10	33.15	32.83	32.98
2803	NYSE	BFS	Mon, Oct 4, 2004	33.35	33.45	33.19	33.23
2802	NYSE	BFS	Fri, Oct 1, 2004	32.95	33.46	32.85	33.28
2801	NYSE	BFS	Thu, Sep 30, 2004	32.43	33.27	32.42	32.88
2800	NYSE	BFS	Wed, Sep 29, 2004	32.01	32.44	31.89	32.43
2799	NYSE	BFS	Tue, Sep 28, 2004	31.80	32.10	31.60	31.97
2798	NYSE	BFS	Mon, Sep 27, 2004	31.25	31.96	31.25	31.70
2797	NYSE	BFS	Fri, Sep 24, 2004	30.85	31.84	30.85	31.29
2796	NYSE	BFS	Thu, Sep 23, 2004	30.30	30.72	30.26	30.70
2795	NYSE	BFS	Wed, Sep 22, 2004	30.70	30.91	30.11	30.22
2794	NYSE	BFS	Tue, Sep 21, 2004	30.35	31.09	30.35	30.70
2793	NYSE	BFS	Mon, Sep 20, 2004	30.65	30.91	30.20	30.30
2792	NYSE	BFS	Fri, Sep 17, 2004	31.45	31.45	30.76	30.76
2791	NYSE	BFS	Thu, Sep 16, 2004	30.45	31.40	30.35	31.40
2790	NYSE	BFS	Wed, Sep 15, 2004	30.62	30.88	30.31	30.37
2789	NYSE	BFS	Tue, Sep 14, 2004	31.40	31.40	30.30	30.55
2788	NYSE	BFS	Mon, Sep 13, 2004	32.35	32.45	31.34	31.50
2787	NYSE	BFS	Fri, Sep 10, 2004	32.45	32.58	32.33	32.41
2786	NYSE	BFS	Thu, Sep 9, 2004	32.70	33.09	32.53	32.53
2785	NYSE	BFS	Wed, Sep 8, 2004	32.90	33.08	32.55	32.70
2784	NYSE	BFS	Tue, Sep 7, 2004	32.85	33.10	32.75	33.00
2783	NYSE	BFS	Fri, Sep 3, 2004	32.45	32.91	32.45	32.81
2782	NYSE	BFS	Thu, Sep 2, 2004	32.30	32.70	32.30	32.49
2781	NYSE	BFS	Wed, Sep 1, 2004	33.15	33.50	32.25	32.35
2780	NYSE	BFS	Tue, Aug 31, 2004	33.00	33.25	32.85	33.25
2779	NYSE	BFS	Mon, Aug 30, 2004	32.75	33.06	32.70	33.00
2778	NYSE	BFS	Fri, Aug 27, 2004	32.35	32.95	32.35	32.75
2777	NYSE	BFS	Thu, Aug 26, 2004	32.50	32.65	32.25	32.26
2776	NYSE	BFS	Wed, Aug 25, 2004	32.00	32.74	31.80	32.65
2775	NYSE	BFS	Tue, Aug 24, 2004	31.40	31.91	31.30	31.88
2774	NYSE	BFS	Mon, Aug 23, 2004	30.90	31.45	30.84	31.25
2773	NYSE	BFS	Fri, Aug 20, 2004	30.62	31.10	30.62	31.00
2772	NYSE	BFS	Thu, Aug 19, 2004	31.00	31.05	30.52	30.52
2771	NYSE	BFS	Wed, Aug 18, 2004	30.68	31.11	30.60	31.10
2770	NYSE	BFS	Tue, Aug 17, 2004	30.30	30.60	30.20	30.58
2769	NYSE	BFS	Mon, Aug 16, 2004	29.60	30.55	29.60	30.26
2768	NYSE	BFS	Fri, Aug 13, 2004	29.74	29.81	29.56	29.65
2767	NYSE	BFS	Thu, Aug 12, 2004	29.85	29.91	29.53	29.74
2766	NYSE	BFS	Wed, Aug 11, 2004	29.85	29.95	29.55	29.91
2765	NYSE	BFS	Tue, Aug 10, 2004	29.43	30.03	29.40	29.85
2764	NYSE	BFS	Mon, Aug 9, 2004	29.85	29.98	29.29	29.37
2763	NYSE	BFS	Fri, Aug 6, 2004	29.70	30.25	29.34	29.75
2762	NYSE	BFS	Thu, Aug 5, 2004	30.20	30.55	29.70	29.70
2761	NYSE	BFS	Wed, Aug 4, 2004	30.50	30.50	29.84	30.20
2760	NYSE	BFS	Tue, Aug 3, 2004	31.20	31.20	30.55	30.60
2759	NYSE	BFS	Mon, Aug 2, 2004	30.20	31.30	29.80	31.30
2758	NYSE	BFS	Fri, Jul 30, 2004	30.08	30.47	30.00	30.00
2757	NYSE	BFS	Thu, Jul 29, 2004	30.15	30.39	29.88	29.88
2756	NYSE	BFS	Wed, Jul 28, 2004	29.00	30.10	28.90	30.01
2755	NYSE	BFS	Tue, Jul 27, 2004	29.05	29.15	28.80	29.05
2754	NYSE	BFS	Mon, Jul 26, 2004	29.15	29.15	28.70	28.86
2753	NYSE	BFS	Fri, Jul 23, 2004	28.70	29.15	28.61	29.00
2752	NYSE	BFS	Thu, Jul 22, 2004	30.20	30.20	28.82	28.83
2751	NYSE	BFS	Wed, Jul 21, 2004	30.56	30.56	30.05	30.10
2750	NYSE	BFS	Tue, Jul 20, 2004	30.47	30.59	30.32	30.41
2749	NYSE	BFS	Mon, Jul 19, 2004	30.10	30.45	30.10	30.32
2748	NYSE	BFS	Fri, Jul 16, 2004	30.80	31.10	30.23	30.25
2747	NYSE	BFS	Thu, Jul 15, 2004	30.90	30.90	30.54	30.65
2746	NYSE	BFS	Wed, Jul 14, 2004	30.00	30.75	30.00	30.75
2745	NYSE	BFS	Tue, Jul 13, 2004	31.35	31.50	30.63	30.63
2744	NYSE	BFS	Mon, Jul 12, 2004	31.10	31.50	30.91	31.26
2743	NYSE	BFS	Fri, Jul 9, 2004	31.35	31.35	30.80	31.20
2742	NYSE	BFS	Thu, Jul 8, 2004	33.10	33.10	31.25	31.25
2741	NYSE	BFS	Wed, Jul 7, 2004	32.80	33.00	32.66	33.00
2740	NYSE	BFS	Tue, Jul 6, 2004	33.05	33.05	32.53	32.68
2739	NYSE	BFS	Fri, Jul 2, 2004	32.40	33.19	32.20	33.19
2738	NYSE	BFS	Thu, Jul 1, 2004	32.00	32.25	31.95	32.20
2737	NYSE	BFS	Wed, Jun 30, 2004	32.05	32.15	31.88	32.11
2736	NYSE	BFS	Tue, Jun 29, 2004	32.41	32.65	31.90	31.90
2735	NYSE	BFS	Mon, Jun 28, 2004	32.30	32.69	31.92	32.41
2734	NYSE	BFS	Fri, Jun 25, 2004	31.00	32.30	31.00	32.30
2733	NYSE	BFS	Thu, Jun 24, 2004	31.40	31.40	31.16	31.25
2732	NYSE	BFS	Wed, Jun 23, 2004	31.09	31.35	31.05	31.28
2731	NYSE	BFS	Tue, Jun 22, 2004	31.41	31.41	31.12	31.14
2730	NYSE	BFS	Mon, Jun 21, 2004	31.15	31.50	31.03	31.41
2729	NYSE	BFS	Fri, Jun 18, 2004	31.50	31.60	30.86	31.00
2728	NYSE	BFS	Thu, Jun 17, 2004	31.15	31.88	31.15	31.50
2727	NYSE	BFS	Wed, Jun 16, 2004	30.70	31.05	30.68	31.05
2726	NYSE	BFS	Tue, Jun 15, 2004	30.03	30.66	30.00	30.54
2725	NYSE	BFS	Mon, Jun 14, 2004	30.00	30.05	29.85	29.96
2724	NYSE	BFS	Thu, Jun 10, 2004	29.70	30.12	29.70	30.01
2723	NYSE	BFS	Wed, Jun 9, 2004	29.80	30.24	29.73	29.79
2722	NYSE	BFS	Tue, Jun 8, 2004	29.90	30.24	29.90	29.95
2721	NYSE	BFS	Mon, Jun 7, 2004	29.75	30.20	29.75	30.07
2720	NYSE	BFS	Fri, Jun 4, 2004	29.70	30.05	29.60	29.61
2719	NYSE	BFS	Thu, Jun 3, 2004	29.85	30.30	29.50	29.54
2718	NYSE	BFS	Wed, Jun 2, 2004	29.45	29.69	29.30	29.69
2717	NYSE	BFS	Tue, Jun 1, 2004	29.55	29.84	29.25	29.35
2716	NYSE	BFS	Fri, May 28, 2004	29.00	29.85	29.00	29.55
2715	NYSE	BFS	Thu, May 27, 2004	29.03	29.70	29.00	29.18
2714	NYSE	BFS	Wed, May 26, 2004	28.88	29.16	28.71	28.95
2713	NYSE	BFS	Tue, May 25, 2004	28.43	28.88	28.43	28.88
2712	NYSE	BFS	Mon, May 24, 2004	27.80	28.45	27.80	28.43
2711	NYSE	BFS	Fri, May 21, 2004	27.30	27.85	27.16	27.67
2710	NYSE	BFS	Thu, May 20, 2004	26.65	27.25	26.64	27.15
2709	NYSE	BFS	Wed, May 19, 2004	27.10	27.25	26.64	26.64
2708	NYSE	BFS	Tue, May 18, 2004	26.00	26.91	25.85	26.91
2707	NYSE	BFS	Mon, May 17, 2004	25.65	25.83	25.25	25.81
2706	NYSE	BFS	Fri, May 14, 2004	25.20	25.73	25.10	25.42
2705	NYSE	BFS	Thu, May 13, 2004	25.33	25.55	25.07	25.30
2704	NYSE	BFS	Wed, May 12, 2004	25.00	25.35	24.71	25.35
2703	NYSE	BFS	Tue, May 11, 2004	24.80	25.24	24.56	25.14
2702	NYSE	BFS	Mon, May 10, 2004	25.30	25.35	24.70	24.70
2701	NYSE	BFS	Fri, May 7, 2004	25.90	26.10	25.30	25.35
2700	NYSE	BFS	Thu, May 6, 2004	26.05	26.09	25.47	26.05
2699	NYSE	BFS	Wed, May 5, 2004	26.26	26.55	26.00	26.00
2698	NYSE	BFS	Tue, May 4, 2004	26.00	26.50	25.77	26.34
2697	NYSE	BFS	Mon, May 3, 2004	25.01	25.85	25.01	25.85
2696	NYSE	BFS	Fri, Apr 30, 2004	25.85	25.88	25.00	25.00
2695	NYSE	BFS	Thu, Apr 29, 2004	25.61	26.00	25.44	25.67
2694	NYSE	BFS	Wed, Apr 28, 2004	26.10	26.15	25.65	25.66
2693	NYSE	BFS	Tue, Apr 27, 2004	26.00	26.27	26.00	26.20
2692	NYSE	BFS	Mon, Apr 26, 2004	25.70	26.03	25.70	25.78
2691	NYSE	BFS	Fri, Apr 23, 2004	26.00	26.11	25.66	25.80
2690	NYSE	BFS	Thu, Apr 22, 2004	25.00	26.00	25.00	26.00
2689	NYSE	BFS	Wed, Apr 21, 2004	25.15	25.18	24.90	25.12
2688	NYSE	BFS	Tue, Apr 20, 2004	25.75	25.95	25.25	25.40
2687	NYSE	BFS	Mon, Apr 19, 2004	25.45	26.02	25.45	26.00
2686	NYSE	BFS	Fri, Apr 16, 2004	25.25	25.72	25.02	25.45
2685	NYSE	BFS	Thu, Apr 15, 2004	24.85	25.22	24.65	25.13
2684	NYSE	BFS	Wed, Apr 14, 2004	25.25	25.49	24.42	24.70
2683	NYSE	BFS	Tue, Apr 13, 2004	26.00	26.20	25.51	25.80
2682	NYSE	BFS	Mon, Apr 12, 2004	27.00	27.07	25.50	25.90
2681	NYSE	BFS	Thu, Apr 8, 2004	27.68	27.68	27.00	27.00
2680	NYSE	BFS	Wed, Apr 7, 2004	27.20	27.66	26.68	27.43
2679	NYSE	BFS	Tue, Apr 6, 2004	29.30	29.30	26.20	26.95
2678	NYSE	BFS	Mon, Apr 5, 2004	30.50	30.65	29.19	29.30
2677	NYSE	BFS	Fri, Apr 2, 2004	31.30	31.50	30.43	30.43
2676	NYSE	BFS	Thu, Apr 1, 2004	30.70	31.14	30.65	31.14
2675	NYSE	BFS	Wed, Mar 31, 2004	29.61	30.55	29.60	30.55
2674	NYSE	BFS	Tue, Mar 30, 2004	29.45	29.82	29.38	29.61
2673	NYSE	BFS	Mon, Mar 29, 2004	29.25	29.68	29.02	29.45
2672	NYSE	BFS	Fri, Mar 26, 2004	29.50	29.60	29.00	29.10
2671	NYSE	BFS	Thu, Mar 25, 2004	29.75	29.75	29.24	29.40
2670	NYSE	BFS	Wed, Mar 24, 2004	30.00	30.10	29.55	29.60
2669	NYSE	BFS	Tue, Mar 23, 2004	30.00	30.05	29.80	30.00
2668	NYSE	BFS	Mon, Mar 22, 2004	30.06	30.06	29.50	30.00
2667	NYSE	BFS	Fri, Mar 19, 2004	29.70	30.06	29.21	30.06
2666	NYSE	BFS	Thu, Mar 18, 2004	29.05	29.50	29.03	29.50
2665	NYSE	BFS	Wed, Mar 17, 2004	28.97	29.33	28.97	29.15
2664	NYSE	BFS	Tue, Mar 16, 2004	28.95	29.05	28.74	28.97
2663	NYSE	BFS	Mon, Mar 15, 2004	29.00	29.03	28.74	28.90
2662	NYSE	BFS	Fri, Mar 12, 2004	28.80	29.00	28.74	29.00
2661	NYSE	BFS	Thu, Mar 11, 2004	28.90	29.06	28.79	28.80
2660	NYSE	BFS	Wed, Mar 10, 2004	29.25	29.29	28.83	28.83
2659	NYSE	BFS	Tue, Mar 9, 2004	29.30	29.30	29.06	29.10
2658	NYSE	BFS	Mon, Mar 8, 2004	29.18	29.25	29.01	29.15
2657	NYSE	BFS	Fri, Mar 5, 2004	28.75	29.18	28.60	29.18
2656	NYSE	BFS	Thu, Mar 4, 2004	28.15	28.75	28.02	28.75
2655	NYSE	BFS	Wed, Mar 3, 2004	28.00	28.31	27.75	28.12
2654	NYSE	BFS	Tue, Mar 2, 2004	28.22	28.22	27.84	27.92
2653	NYSE	BFS	Mon, Mar 1, 2004	27.88	28.20	27.70	28.20
2652	NYSE	BFS	Fri, Feb 27, 2004	27.78	28.00	27.59	27.88
2651	NYSE	BFS	Thu, Feb 26, 2004	28.00	28.00	27.62	27.78
2650	NYSE	BFS	Wed, Feb 25, 2004	27.40	28.00	27.38	28.00
2649	NYSE	BFS	Tue, Feb 24, 2004	27.30	27.98	27.30	27.98
2648	NYSE	BFS	Mon, Feb 23, 2004	27.22	27.41	27.19	27.30
2647	NYSE	BFS	Fri, Feb 20, 2004	27.50	27.60	27.19	27.39
2646	NYSE	BFS	Thu, Feb 19, 2004	27.50	27.56	27.26	27.35
2645	NYSE	BFS	Wed, Feb 18, 2004	27.80	27.98	27.42	27.50
2644	NYSE	BFS	Tue, Feb 17, 2004	28.10	28.10	27.57	27.70
2643	NYSE	BFS	Fri, Feb 13, 2004	28.40	28.59	27.90	27.91
2642	NYSE	BFS	Thu, Feb 12, 2004	28.40	28.54	28.14	28.40
2641	NYSE	BFS	Wed, Feb 11, 2004	28.55	28.84	28.26	28.65
2640	NYSE	BFS	Tue, Feb 10, 2004	28.40	28.68	28.25	28.68
2639	NYSE	BFS	Mon, Feb 9, 2004	28.15	28.40	27.91	28.40
2638	NYSE	BFS	Fri, Feb 6, 2004	27.60	28.14	27.43	28.14
2637	NYSE	BFS	Thu, Feb 5, 2004	27.60	27.70	27.39	27.50
2636	NYSE	BFS	Wed, Feb 4, 2004	28.22	28.22	27.50	27.51
2635	NYSE	BFS	Tue, Feb 3, 2004	28.00	28.49	27.89	28.47
2634	NYSE	BFS	Mon, Feb 2, 2004	27.70	28.00	27.51	28.00
2633	NYSE	BFS	Fri, Jan 30, 2004	27.90	27.99	27.51	27.52
2632	NYSE	BFS	Thu, Jan 29, 2004	27.40	27.80	27.26	27.75
2631	NYSE	BFS	Wed, Jan 28, 2004	28.00	28.02	27.47	27.47
2630	NYSE	BFS	Tue, Jan 27, 2004	28.00	28.00	27.50	27.93
2629	NYSE	BFS	Mon, Jan 26, 2004	27.85	27.85	27.25	27.80
2628	NYSE	BFS	Fri, Jan 23, 2004	27.55	27.75	27.36	27.70
2627	NYSE	BFS	Thu, Jan 22, 2004	27.85	27.85	27.56	27.59
2626	NYSE	BFS	Wed, Jan 21, 2004	27.80	27.90	27.75	27.76
2625	NYSE	BFS	Tue, Jan 20, 2004	27.50	27.75	26.90	27.75
2624	NYSE	BFS	Fri, Jan 16, 2004	27.80	27.80	27.38	27.60
2623	NYSE	BFS	Thu, Jan 15, 2004	28.00	28.12	27.65	27.75
2622	NYSE	BFS	Wed, Jan 14, 2004	27.99	28.19	27.90	28.16
2621	NYSE	BFS	Tue, Jan 13, 2004	28.60	28.60	28.24	28.40
2620	NYSE	BFS	Mon, Jan 12, 2004	28.90	28.90	28.44	28.49
2619	NYSE	BFS	Fri, Jan 9, 2004	28.50	28.80	28.40	28.76
2618	NYSE	BFS	Thu, Jan 8, 2004	28.65	28.76	28.45	28.65
2617	NYSE	BFS	Wed, Jan 7, 2004	28.70	28.88	28.40	28.50
2616	NYSE	BFS	Tue, Jan 6, 2004	28.99	28.99	28.55	28.70
2615	NYSE	BFS	Mon, Jan 5, 2004	28.70	28.99	28.70	28.90
2614	NYSE	BFS	Fri, Jan 2, 2004	28.68	28.89	28.55	28.85
2613	NYSE	BFS	Wed, Dec 31, 2003	29.00	29.01	28.67	28.67
2612	NYSE	BFS	Tue, Dec 30, 2003	28.80	29.04	28.80	29.04
2611	NYSE	BFS	Mon, Dec 29, 2003	28.60	28.85	28.50	28.80
2610	NYSE	BFS	Fri, Dec 26, 2003	28.60	28.77	28.60	28.77
2609	NYSE	BFS	Wed, Dec 24, 2003	28.54	28.56	28.45	28.49
2608	NYSE	BFS	Tue, Dec 23, 2003	28.75	28.80	28.51	28.54
2607	NYSE	BFS	Mon, Dec 22, 2003	28.55	28.64	28.30	28.64
2606	NYSE	BFS	Fri, Dec 19, 2003	28.50	28.55	28.22	28.55
2605	NYSE	BFS	Thu, Dec 18, 2003	28.70	28.70	28.27	28.62
2604	NYSE	BFS	Wed, Dec 17, 2003	28.50	28.55	28.25	28.50
2603	NYSE	BFS	Tue, Dec 16, 2003	28.25	28.62	28.06	28.62
2602	NYSE	BFS	Mon, Dec 15, 2003	28.80	28.99	28.30	28.37
2601	NYSE	BFS	Fri, Dec 12, 2003	28.80	28.96	28.65	28.95
2600	NYSE	BFS	Thu, Dec 11, 2003	28.50	28.70	28.35	28.65
2599	NYSE	BFS	Wed, Dec 10, 2003	28.30	28.50	28.11	28.50
2598	NYSE	BFS	Tue, Dec 9, 2003	28.50	28.50	28.00	28.15
2597	NYSE	BFS	Mon, Dec 8, 2003	28.35	28.55	28.23	28.50
2596	NYSE	BFS	Fri, Dec 5, 2003	28.40	28.52	28.25	28.25
2595	NYSE	BFS	Thu, Dec 4, 2003	28.15	28.32	28.00	28.29
2594	NYSE	BFS	Wed, Dec 3, 2003	28.73	28.87	28.25	28.25
2593	NYSE	BFS	Tue, Dec 2, 2003	28.70	28.86	28.60	28.61
2592	NYSE	BFS	Mon, Dec 1, 2003	28.30	28.55	28.30	28.55
2591	NYSE	BFS	Fri, Nov 28, 2003	28.38	28.39	28.19	28.20
2590	NYSE	BFS	Wed, Nov 26, 2003	28.16	28.39	28.00	28.32
2589	NYSE	BFS	Tue, Nov 25, 2003	28.35	28.40	28.03	28.16
2588	NYSE	BFS	Mon, Nov 24, 2003	28.30	28.39	28.11	28.35
2587	NYSE	BFS	Fri, Nov 21, 2003	28.09	28.30	27.86	28.30
2586	NYSE	BFS	Thu, Nov 20, 2003	28.25	28.30	27.95	28.10
2585	NYSE	BFS	Wed, Nov 19, 2003	28.30	28.40	28.17	28.35
2584	NYSE	BFS	Tue, Nov 18, 2003	28.60	28.60	28.20	28.39
2583	NYSE	BFS	Mon, Nov 17, 2003	28.70	28.70	28.27	28.62
2582	NYSE	BFS	Fri, Nov 14, 2003	28.80	29.17	28.80	28.85
2581	NYSE	BFS	Thu, Nov 13, 2003	28.45	28.80	28.30	28.80
2580	NYSE	BFS	Wed, Nov 12, 2003	28.00	28.60	28.00	28.50
2579	NYSE	BFS	Tue, Nov 11, 2003	28.10	28.10	27.94	28.10
2578	NYSE	BFS	Mon, Nov 10, 2003	28.20	28.50	28.12	28.20
2577	NYSE	BFS	Fri, Nov 7, 2003	28.60	28.70	28.27	28.30
2576	NYSE	BFS	Thu, Nov 6, 2003	28.00	28.40	28.00	28.40
2575	NYSE	BFS	Wed, Nov 5, 2003	27.90	27.97	27.60	27.95
2574	NYSE	BFS	Tue, Nov 4, 2003	27.65	27.80	27.65	27.80
2573	NYSE	BFS	Mon, Nov 3, 2003	27.35	27.65	27.30	27.65
2572	NYSE	BFS	Fri, Oct 31, 2003	27.40	27.50	27.15	27.20
2571	NYSE	BFS	Thu, Oct 30, 2003	27.33	27.55	27.20	27.32
2570	NYSE	BFS	Wed, Oct 29, 2003	27.05	27.33	26.90	27.33
2569	NYSE	BFS	Tue, Oct 28, 2003	27.05	27.13	26.54	26.94
2568	NYSE	BFS	Mon, Oct 27, 2003	26.63	26.90	26.59	26.85
2567	NYSE	BFS	Fri, Oct 24, 2003	27.00	27.11	26.53	26.62
2566	NYSE	BFS	Thu, Oct 23, 2003	27.00	27.20	26.80	27.11
2565	NYSE	BFS	Wed, Oct 22, 2003	27.60	27.60	27.15	27.15
2564	NYSE	BFS	Tue, Oct 21, 2003	27.60	27.72	27.45	27.65
2563	NYSE	BFS	Mon, Oct 20, 2003	27.41	27.70	27.40	27.55
2562	NYSE	BFS	Fri, Oct 17, 2003	27.85	27.95	27.42	27.45
2561	NYSE	BFS	Thu, Oct 16, 2003	27.75	27.90	27.61	27.87
2560	NYSE	BFS	Wed, Oct 15, 2003	28.10	28.10	27.75	27.89
2559	NYSE	BFS	Tue, Oct 14, 2003	28.23	28.30	28.07	28.30
2558	NYSE	BFS	Mon, Oct 13, 2003	27.85	28.25	27.80	28.23
2557	NYSE	BFS	Fri, Oct 10, 2003	28.05	28.06	27.70	27.77
2556	NYSE	BFS	Thu, Oct 9, 2003	27.95	28.30	27.75	28.15
2555	NYSE	BFS	Wed, Oct 8, 2003	28.24	28.35	27.90	28.00
2554	NYSE	BFS	Tue, Oct 7, 2003	27.85	28.23	27.84	28.23
2553	NYSE	BFS	Mon, Oct 6, 2003	27.91	28.00	27.80	28.00
2552	NYSE	BFS	Fri, Oct 3, 2003	27.65	27.91	27.65	27.91
2551	NYSE	BFS	Thu, Oct 2, 2003	27.15	27.60	27.15	27.52
2550	NYSE	BFS	Wed, Oct 1, 2003	26.55	26.98	26.50	26.98
2549	NYSE	BFS	Tue, Sep 30, 2003	26.50	26.79	26.45	26.55
2548	NYSE	BFS	Mon, Sep 29, 2003	26.32	26.65	26.30	26.50
2547	NYSE	BFS	Fri, Sep 26, 2003	26.45	26.65	26.27	26.31
2546	NYSE	BFS	Thu, Sep 25, 2003	26.91	26.98	26.53	26.53
2545	NYSE	BFS	Wed, Sep 24, 2003	27.18	27.37	26.90	27.01
2544	NYSE	BFS	Tue, Sep 23, 2003	27.17	27.29	27.00	27.25
2543	NYSE	BFS	Mon, Sep 22, 2003	27.50	27.51	27.00	27.17
2542	NYSE	BFS	Fri, Sep 19, 2003	27.15	27.60	27.15	27.59
2541	NYSE	BFS	Thu, Sep 18, 2003	26.95	27.25	26.90	27.25
2540	NYSE	BFS	Wed, Sep 17, 2003	27.15	27.30	26.87	27.00
2539	NYSE	BFS	Tue, Sep 16, 2003	27.00	27.25	26.85	27.25
2538	NYSE	BFS	Mon, Sep 15, 2003	27.00	27.25	26.94	26.96
2537	NYSE	BFS	Fri, Sep 12, 2003	26.80	26.95	26.75	26.95
2536	NYSE	BFS	Thu, Sep 11, 2003	26.85	27.15	26.85	26.90
2535	NYSE	BFS	Wed, Sep 10, 2003	27.45	27.45	26.85	26.85
2534	NYSE	BFS	Tue, Sep 9, 2003	27.70	27.70	27.40	27.54
2533	NYSE	BFS	Mon, Sep 8, 2003	27.50	27.65	27.43	27.64
2532	NYSE	BFS	Fri, Sep 5, 2003	27.60	27.68	27.46	27.50
2531	NYSE	BFS	Thu, Sep 4, 2003	27.90	27.90	27.61	27.65
2530	NYSE	BFS	Wed, Sep 3, 2003	27.90	27.90	27.51	27.80
2529	NYSE	BFS	Tue, Sep 2, 2003	27.05	27.90	27.05	27.90
2528	NYSE	BFS	Fri, Aug 29, 2003	27.20	27.50	27.15	27.15
2527	NYSE	BFS	Thu, Aug 28, 2003	27.30	27.50	27.10	27.25
2526	NYSE	BFS	Wed, Aug 27, 2003	26.96	27.28	26.90	27.26
2525	NYSE	BFS	Tue, Aug 26, 2003	26.70	26.97	26.55	26.90
2524	NYSE	BFS	Mon, Aug 25, 2003	26.46	26.69	26.44	26.69
2523	NYSE	BFS	Fri, Aug 22, 2003	26.75	26.76	26.41	26.46
2522	NYSE	BFS	Thu, Aug 21, 2003	26.46	26.72	26.45	26.67
2521	NYSE	BFS	Wed, Aug 20, 2003	26.40	26.50	26.30	26.46
2520	NYSE	BFS	Tue, Aug 19, 2003	26.25	26.50	26.25	26.50
2519	NYSE	BFS	Mon, Aug 18, 2003	26.00	26.37	26.00	26.13
2518	NYSE	BFS	Fri, Aug 15, 2003	26.15	26.35	26.10	26.15
2517	NYSE	BFS	Thu, Aug 14, 2003	26.10	26.29	26.04	26.09
2516	NYSE	BFS	Wed, Aug 13, 2003	26.40	26.45	26.10	26.25
2515	NYSE	BFS	Tue, Aug 12, 2003	26.24	26.40	26.20	26.40
2514	NYSE	BFS	Mon, Aug 11, 2003	25.90	26.20	25.90	26.20
2513	NYSE	BFS	Fri, Aug 8, 2003	26.55	26.55	26.00	26.00
2512	NYSE	BFS	Thu, Aug 7, 2003	26.35	26.55	26.10	26.55
2511	NYSE	BFS	Wed, Aug 6, 2003	26.25	26.28	26.00	26.22
2510	NYSE	BFS	Tue, Aug 5, 2003	26.53	26.71	26.25	26.25
2509	NYSE	BFS	Mon, Aug 4, 2003	26.98	26.98	26.50	26.71
2508	NYSE	BFS	Fri, Aug 1, 2003	27.60	27.72	27.00	27.08
2507	NYSE	BFS	Thu, Jul 31, 2003	28.10	28.13	27.49	27.49
2506	NYSE	BFS	Wed, Jul 30, 2003	27.75	27.97	27.70	27.95
2505	NYSE	BFS	Tue, Jul 29, 2003	27.30	27.92	27.30	27.84
2504	NYSE	BFS	Mon, Jul 28, 2003	27.70	27.80	27.54	27.65
2503	NYSE	BFS	Fri, Jul 25, 2003	27.05	27.50	27.02	27.50
2502	NYSE	BFS	Thu, Jul 24, 2003	26.80	27.00	26.79	26.95
2501	NYSE	BFS	Wed, Jul 23, 2003	26.95	26.95	26.70	26.79
2500	NYSE	BFS	Tue, Jul 22, 2003	26.82	26.92	26.65	26.85
2499	NYSE	BFS	Mon, Jul 21, 2003	26.90	26.90	26.65	26.82
2498	NYSE	BFS	Fri, Jul 18, 2003	26.49	27.00	26.49	27.00
2497	NYSE	BFS	Thu, Jul 17, 2003	27.00	27.00	26.35	26.50
2496	NYSE	BFS	Wed, Jul 16, 2003	27.00	27.35	26.72	27.00
2495	NYSE	BFS	Tue, Jul 15, 2003	27.28	27.28	26.85	27.00
2494	NYSE	BFS	Mon, Jul 14, 2003	27.30	28.00	27.30	27.72
2493	NYSE	BFS	Fri, Jul 11, 2003	26.90	27.55	26.90	27.05
2492	NYSE	BFS	Thu, Jul 10, 2003	27.00	27.25	26.70	27.07
2491	NYSE	BFS	Wed, Jul 9, 2003	26.99	27.09	26.51	26.89
2490	NYSE	BFS	Tue, Jul 8, 2003	26.81	26.95	26.68	26.94
2489	NYSE	BFS	Mon, Jul 7, 2003	26.47	26.95	26.47	26.92
2488	NYSE	BFS	Thu, Jul 3, 2003	26.20	26.27	26.10	26.27
2487	NYSE	BFS	Wed, Jul 2, 2003	25.75	26.20	25.50	26.20
2486	NYSE	BFS	Tue, Jul 1, 2003	25.40	25.75	25.40	25.75
2485	NYSE	BFS	Mon, Jun 30, 2003	25.74	25.74	25.26	25.60
2484	NYSE	BFS	Fri, Jun 27, 2003	25.60	26.00	25.55	25.60
2483	NYSE	BFS	Thu, Jun 26, 2003	25.65	25.85	25.40	25.85
2482	NYSE	BFS	Wed, Jun 25, 2003	25.75	25.75	25.25	25.40
2481	NYSE	BFS	Tue, Jun 24, 2003	25.38	25.60	25.07	25.50
2480	NYSE	BFS	Mon, Jun 23, 2003	25.80	26.00	25.22	25.30
2479	NYSE	BFS	Fri, Jun 20, 2003	25.95	26.10	25.88	25.88
2478	NYSE	BFS	Thu, Jun 19, 2003	25.99	26.20	25.85	25.85
2477	NYSE	BFS	Wed, Jun 18, 2003	25.95	26.05	25.83	25.99
2476	NYSE	BFS	Tue, Jun 17, 2003	26.05	26.05	25.80	26.05
2475	NYSE	BFS	Mon, Jun 16, 2003	25.80	26.20	25.80	26.20
2474	NYSE	BFS	Fri, Jun 13, 2003	26.35	26.35	25.50	25.90
2473	NYSE	BFS	Thu, Jun 12, 2003	26.60	26.63	26.16	26.29
2472	NYSE	BFS	Wed, Jun 11, 2003	26.20	26.55	25.90	26.55
2471	NYSE	BFS	Tue, Jun 10, 2003	26.02	26.70	26.00	26.40
2470	NYSE	BFS	Mon, Jun 9, 2003	25.39	27.25	25.17	26.27
2469	NYSE	BFS	Fri, Jun 6, 2003	25.35	25.85	25.15	25.59
2468	NYSE	BFS	Thu, Jun 5, 2003	25.62	25.75	25.40	25.54
2467	NYSE	BFS	Wed, Jun 4, 2003	25.05	25.77	25.05	25.61
2466	NYSE	BFS	Tue, Jun 3, 2003	25.30	25.33	25.10	25.30
2465	NYSE	BFS	Mon, Jun 2, 2003	25.10	25.49	25.10	25.48
2464	NYSE	BFS	Fri, May 30, 2003	24.70	25.10	24.51	25.10
2463	NYSE	BFS	Thu, May 29, 2003	25.00	25.10	24.44	24.65
2462	NYSE	BFS	Wed, May 28, 2003	25.05	25.06	24.67	24.75
2461	NYSE	BFS	Tue, May 27, 2003	25.00	25.05	24.81	25.05
2460	NYSE	BFS	Fri, May 23, 2003	24.80	25.00	24.70	25.00
2459	NYSE	BFS	Thu, May 22, 2003	24.90	24.91	24.65	24.91
2458	NYSE	BFS	Wed, May 21, 2003	24.85	24.95	24.70	24.95
2457	NYSE	BFS	Tue, May 20, 2003	24.69	24.91	24.66	24.78
2456	NYSE	BFS	Mon, May 19, 2003	24.90	25.00	24.44	24.55
2455	NYSE	BFS	Fri, May 16, 2003	24.68	24.80	24.52	24.70
2454	NYSE	BFS	Thu, May 15, 2003	24.50	24.84	24.45	24.70
2453	NYSE	BFS	Wed, May 14, 2003	24.40	24.60	24.32	24.60
2452	NYSE	BFS	Tue, May 13, 2003	24.25	24.60	24.24	24.60
2451	NYSE	BFS	Mon, May 12, 2003	24.77	24.87	24.50	24.50
2450	NYSE	BFS	Fri, May 9, 2003	24.43	24.67	24.35	24.67
2449	NYSE	BFS	Thu, May 8, 2003	24.60	24.60	24.35	24.44
2448	NYSE	BFS	Wed, May 7, 2003	24.25	24.80	24.25	24.78
2447	NYSE	BFS	Tue, May 6, 2003	24.30	24.50	24.18	24.50
2446	NYSE	BFS	Mon, May 5, 2003	24.50	24.50	24.19	24.30
2445	NYSE	BFS	Fri, May 2, 2003	24.00	24.50	24.00	24.32
2444	NYSE	BFS	Thu, May 1, 2003	23.84	24.00	23.58	24.00
2443	NYSE	BFS	Wed, Apr 30, 2003	24.50	24.50	23.59	23.59
2442	NYSE	BFS	Tue, Apr 29, 2003	24.26	24.65	24.20	24.40
2441	NYSE	BFS	Mon, Apr 28, 2003	24.50	24.70	24.05	24.46
2440	NYSE	BFS	Fri, Apr 25, 2003	25.00	25.00	24.40	24.40
2439	NYSE	BFS	Thu, Apr 24, 2003	25.05	25.05	24.50	24.90
2438	NYSE	BFS	Wed, Apr 23, 2003	25.51	25.51	25.05	25.30
2437	NYSE	BFS	Tue, Apr 22, 2003	24.87	25.43	24.70	25.40
2436	NYSE	BFS	Mon, Apr 21, 2003	24.73	25.00	24.72	25.00
2435	NYSE	BFS	Thu, Apr 17, 2003	24.50	24.85	24.45	24.85
2434	NYSE	BFS	Wed, Apr 16, 2003	24.50	24.50	24.16	24.40
2433	NYSE	BFS	Tue, Apr 15, 2003	24.26	24.50	24.17	24.45
2432	NYSE	BFS	Mon, Apr 14, 2003	23.80	24.27	23.80	24.26
2431	NYSE	BFS	Fri, Apr 11, 2003	24.60	24.69	24.39	24.40
2430	NYSE	BFS	Thu, Apr 10, 2003	24.63	24.63	24.38	24.60
2429	NYSE	BFS	Wed, Apr 9, 2003	24.65	24.74	24.38	24.38
2428	NYSE	BFS	Tue, Apr 8, 2003	24.55	24.55	24.35	24.44
2427	NYSE	BFS	Mon, Apr 7, 2003	24.27	24.44	24.27	24.42
2426	NYSE	BFS	Fri, Apr 4, 2003	23.75	24.21	23.75	24.18
2425	NYSE	BFS	Thu, Apr 3, 2003	24.03	24.10	23.76	24.00
2424	NYSE	BFS	Wed, Apr 2, 2003	23.90	24.20	23.90	24.03
2423	NYSE	BFS	Tue, Apr 1, 2003	23.01	23.95	23.00	23.71
2422	NYSE	BFS	Mon, Mar 31, 2003	23.40	23.44	23.05	23.05
2421	NYSE	BFS	Fri, Mar 28, 2003	23.80	24.05	23.55	23.55
2420	NYSE	BFS	Thu, Mar 27, 2003	23.35	23.90	23.10	23.80
2419	NYSE	BFS	Wed, Mar 26, 2003	23.80	24.04	23.52	23.55
2418	NYSE	BFS	Tue, Mar 25, 2003	23.17	24.00	23.17	23.94
2417	NYSE	BFS	Mon, Mar 24, 2003	23.70	23.74	23.17	23.17
2416	NYSE	BFS	Fri, Mar 21, 2003	23.40	23.70	23.40	23.70
2415	NYSE	BFS	Thu, Mar 20, 2003	23.17	23.60	23.10	23.60
2414	NYSE	BFS	Wed, Mar 19, 2003	23.09	23.19	22.80	23.17
2413	NYSE	BFS	Tue, Mar 18, 2003	22.75	23.04	22.75	23.04
2412	NYSE	BFS	Mon, Mar 17, 2003	22.37	23.00	22.37	23.00
2411	NYSE	BFS	Fri, Mar 14, 2003	22.65	22.70	22.12	22.12
2410	NYSE	BFS	Thu, Mar 13, 2003	22.40	22.52	22.05	22.52
2409	NYSE	BFS	Wed, Mar 12, 2003	22.50	22.90	22.27	22.28
2408	NYSE	BFS	Tue, Mar 11, 2003	22.85	23.15	22.50	22.53
2407	NYSE	BFS	Mon, Mar 10, 2003	23.10	23.10	22.70	22.70
2406	NYSE	BFS	Fri, Mar 7, 2003	22.85	23.22	22.85	23.00
2405	NYSE	BFS	Thu, Mar 6, 2003	23.10	23.24	22.95	22.95
2404	NYSE	BFS	Wed, Mar 5, 2003	22.60	23.45	22.60	23.15
2403	NYSE	BFS	Tue, Mar 4, 2003	22.58	22.95	22.49	22.85
2402	NYSE	BFS	Mon, Mar 3, 2003	22.40	22.60	22.13	22.47
2401	NYSE	BFS	Fri, Feb 28, 2003	22.68	22.90	22.51	22.51
2400	NYSE	BFS	Thu, Feb 27, 2003	23.40	23.40	22.67	22.85
2399	NYSE	BFS	Wed, Feb 26, 2003	22.75	23.40	22.73	23.15
2398	NYSE	BFS	Tue, Feb 25, 2003	22.55	22.95	22.43	22.95
2397	NYSE	BFS	Mon, Feb 24, 2003	23.03	23.15	22.41	22.72
2396	NYSE	BFS	Fri, Feb 21, 2003	23.45	23.45	23.10	23.13
2395	NYSE	BFS	Thu, Feb 20, 2003	22.91	23.32	22.75	23.10
2394	NYSE	BFS	Wed, Feb 19, 2003	22.99	23.05	22.55	22.90
2393	NYSE	BFS	Tue, Feb 18, 2003	22.45	23.00	22.45	23.00
2392	NYSE	BFS	Fri, Feb 14, 2003	22.55	22.55	21.90	22.31
2391	NYSE	BFS	Thu, Feb 13, 2003	22.16	22.63	22.10	22.63
2390	NYSE	BFS	Wed, Feb 12, 2003	22.58	22.86	22.11	22.16
2389	NYSE	BFS	Tue, Feb 11, 2003	22.90	23.04	22.02	22.48
2388	NYSE	BFS	Mon, Feb 10, 2003	21.85	23.30	21.19	23.05
2387	NYSE	BFS	Fri, Feb 7, 2003	22.21	22.21	21.77	21.97
2386	NYSE	BFS	Thu, Feb 6, 2003	22.55	22.68	22.15	22.21
2385	NYSE	BFS	Wed, Feb 5, 2003	22.61	22.78	22.38	22.62
2384	NYSE	BFS	Tue, Feb 4, 2003	22.40	22.69	22.05	22.61
2383	NYSE	BFS	Mon, Feb 3, 2003	22.40	22.48	22.20	22.40
2382	NYSE	BFS	Fri, Jan 31, 2003	22.50	22.50	22.15	22.15
2381	NYSE	BFS	Thu, Jan 30, 2003	22.50	22.62	22.05	22.54
2380	NYSE	BFS	Wed, Jan 29, 2003	22.35	22.50	22.34	22.39
2379	NYSE	BFS	Tue, Jan 28, 2003	22.70	22.95	22.10	22.49
2378	NYSE	BFS	Mon, Jan 27, 2003	22.40	22.75	22.40	22.60
2377	NYSE	BFS	Fri, Jan 24, 2003	22.85	23.00	22.05	22.65
2376	NYSE	BFS	Thu, Jan 23, 2003	23.00	23.18	22.75	22.94
2375	NYSE	BFS	Wed, Jan 22, 2003	22.99	23.25	22.91	23.08
2374	NYSE	BFS	Tue, Jan 21, 2003	23.05	23.28	22.95	22.99
2373	NYSE	BFS	Fri, Jan 17, 2003	23.05	23.20	23.00	23.02
2372	NYSE	BFS	Thu, Jan 16, 2003	23.65	23.83	22.90	22.95
2371	NYSE	BFS	Wed, Jan 15, 2003	22.86	23.80	22.76	23.80
2370	NYSE	BFS	Tue, Jan 14, 2003	23.42	23.60	23.28	23.30
2369	NYSE	BFS	Mon, Jan 13, 2003	23.51	23.65	23.15	23.17
2368	NYSE	BFS	Fri, Jan 10, 2003	23.28	23.54	23.19	23.26
2367	NYSE	BFS	Thu, Jan 9, 2003	23.00	23.30	23.00	23.27
2366	NYSE	BFS	Wed, Jan 8, 2003	23.15	23.23	23.00	23.00
2365	NYSE	BFS	Tue, Jan 7, 2003	23.35	23.38	23.00	23.23
2364	NYSE	BFS	Mon, Jan 6, 2003	23.70	24.15	23.48	23.70
2363	NYSE	BFS	Fri, Jan 3, 2003	24.35	24.35	23.50	23.58
2362	NYSE	BFS	Thu, Jan 2, 2003	23.90	24.10	23.85	24.10
2361	NYSE	BFS	Tue, Dec 31, 2002	23.55	24.49	23.52	23.80
2360	NYSE	BFS	Mon, Dec 30, 2002	23.33	23.75	23.27	23.75
2359	NYSE	BFS	Fri, Dec 27, 2002	23.50	23.65	23.20	23.39
2358	NYSE	BFS	Thu, Dec 26, 2002	24.00	24.00	23.70	23.70
2357	NYSE	BFS	Tue, Dec 24, 2002	23.75	23.85	23.65	23.85
2356	NYSE	BFS	Mon, Dec 23, 2002	23.20	23.75	23.20	23.75
2355	NYSE	BFS	Fri, Dec 20, 2002	23.45	23.49	23.34	23.45
2354	NYSE	BFS	Thu, Dec 19, 2002	23.45	23.47	23.10	23.30
2353	NYSE	BFS	Wed, Dec 18, 2002	23.48	23.49	23.02	23.35
2352	NYSE	BFS	Tue, Dec 17, 2002	23.49	23.49	23.35	23.49
2351	NYSE	BFS	Mon, Dec 16, 2002	23.10	23.48	23.00	23.48
2350	NYSE	BFS	Fri, Dec 13, 2002	23.24	23.25	23.00	23.00
2349	NYSE	BFS	Thu, Dec 12, 2002	23.20	23.35	23.16	23.20
2348	NYSE	BFS	Wed, Dec 11, 2002	23.18	23.20	22.90	23.15
2347	NYSE	BFS	Tue, Dec 10, 2002	23.01	23.18	23.00	23.10
2346	NYSE	BFS	Mon, Dec 9, 2002	23.05	23.44	23.00	23.11
2345	NYSE	BFS	Fri, Dec 6, 2002	23.00	23.25	23.00	23.20
2344	NYSE	BFS	Thu, Dec 5, 2002	23.10	23.11	22.94	23.00
2343	NYSE	BFS	Wed, Dec 4, 2002	23.12	23.24	23.02	23.24
2342	NYSE	BFS	Tue, Dec 3, 2002	23.20	23.38	23.02	23.07
2341	NYSE	BFS	Mon, Dec 2, 2002	23.50	23.63	23.02	23.45
2340	NYSE	BFS	Fri, Nov 29, 2002	23.99	23.99	23.60	23.68
2339	NYSE	BFS	Wed, Nov 27, 2002	23.17	23.96	23.03	23.84
2338	NYSE	BFS	Tue, Nov 26, 2002	23.25	23.25	23.00	23.17
2337	NYSE	BFS	Mon, Nov 25, 2002	23.14	23.35	22.95	23.25
2336	NYSE	BFS	Fri, Nov 22, 2002	23.27	23.40	23.14	23.24
2335	NYSE	BFS	Thu, Nov 21, 2002	23.40	23.63	23.30	23.40
2334	NYSE	BFS	Wed, Nov 20, 2002	23.00	23.29	23.00	23.25
2333	NYSE	BFS	Tue, Nov 19, 2002	23.05	23.23	23.01	23.02
2332	NYSE	BFS	Mon, Nov 18, 2002	23.25	23.33	23.00	23.11
2331	NYSE	BFS	Fri, Nov 15, 2002	23.48	23.55	23.09	23.11
2330	NYSE	BFS	Thu, Nov 14, 2002	23.29	23.61	23.03	23.50
2329	NYSE	BFS	Wed, Nov 13, 2002	23.15	23.60	23.15	23.29
2328	NYSE	BFS	Tue, Nov 12, 2002	23.00	23.35	23.00	23.25
2327	NYSE	BFS	Mon, Nov 11, 2002	23.40	23.68	22.90	23.00
2326	NYSE	BFS	Fri, Nov 8, 2002	24.01	24.20	23.55	23.60
2325	NYSE	BFS	Thu, Nov 7, 2002	24.20	24.55	24.00	24.01
2324	NYSE	BFS	Wed, Nov 6, 2002	24.20	24.50	24.20	24.38
2323	NYSE	BFS	Tue, Nov 5, 2002	24.41	24.41	24.15	24.30
2322	NYSE	BFS	Mon, Nov 4, 2002	24.32	24.75	24.23	24.51
2321	NYSE	BFS	Fri, Nov 1, 2002	24.00	24.35	23.91	24.30
2320	NYSE	BFS	Thu, Oct 31, 2002	23.90	24.05	23.85	23.90
2319	NYSE	BFS	Wed, Oct 30, 2002	23.60	23.80	23.60	23.75
2318	NYSE	BFS	Tue, Oct 29, 2002	23.10	23.50	23.00	23.50
2317	NYSE	BFS	Mon, Oct 28, 2002	23.25	23.30	23.10	23.20
2316	NYSE	BFS	Fri, Oct 25, 2002	23.24	23.25	23.13	23.25
2315	NYSE	BFS	Thu, Oct 24, 2002	23.00	23.24	22.95	23.18
2314	NYSE	BFS	Wed, Oct 23, 2002	22.50	23.20	22.40	22.90
2313	NYSE	BFS	Tue, Oct 22, 2002	22.60	22.78	22.49	22.75
2312	NYSE	BFS	Mon, Oct 21, 2002	22.85	22.85	22.60	22.65
2311	NYSE	BFS	Fri, Oct 18, 2002	22.90	22.90	22.60	22.60
2310	NYSE	BFS	Thu, Oct 17, 2002	22.90	22.95	22.61	22.90
2309	NYSE	BFS	Wed, Oct 16, 2002	23.03	23.24	22.80	22.90
2308	NYSE	BFS	Tue, Oct 15, 2002	22.49	23.25	22.49	23.23
2307	NYSE	BFS	Mon, Oct 14, 2002	23.20	23.20	22.92	23.08
2306	NYSE	BFS	Fri, Oct 11, 2002	22.70	23.25	22.55	23.05
2305	NYSE	BFS	Thu, Oct 10, 2002	22.45	22.65	22.15	22.65
2304	NYSE	BFS	Wed, Oct 9, 2002	22.90	23.05	22.51	22.54
2303	NYSE	BFS	Tue, Oct 8, 2002	22.55	22.88	22.30	22.81
2302	NYSE	BFS	Mon, Oct 7, 2002	23.05	23.05	22.51	22.52
2301	NYSE	BFS	Fri, Oct 4, 2002	23.35	23.35	23.00	23.00
2300	NYSE	BFS	Thu, Oct 3, 2002	23.10	23.48	23.10	23.40
2299	NYSE	BFS	Wed, Oct 2, 2002	23.25	23.25	23.15	23.16
2298	NYSE	BFS	Tue, Oct 1, 2002	23.22	23.27	23.15	23.25
2297	NYSE	BFS	Mon, Sep 30, 2002	23.20	23.25	23.01	23.22
2296	NYSE	BFS	Fri, Sep 27, 2002	23.05	23.16	22.90	23.08
2295	NYSE	BFS	Thu, Sep 26, 2002	23.10	23.24	23.08	23.12
2294	NYSE	BFS	Wed, Sep 25, 2002	23.23	23.23	23.00	23.10
2293	NYSE	BFS	Tue, Sep 24, 2002	23.25	23.25	23.09	23.19
2292	NYSE	BFS	Mon, Sep 23, 2002	22.82	23.24	22.70	23.24
2291	NYSE	BFS	Fri, Sep 20, 2002	22.76	22.90	22.65	22.83
2290	NYSE	BFS	Thu, Sep 19, 2002	23.25	23.25	22.59	22.75
2289	NYSE	BFS	Wed, Sep 18, 2002	23.15	23.24	23.00	23.24
2288	NYSE	BFS	Tue, Sep 17, 2002	23.15	23.25	23.05	23.25
2287	NYSE	BFS	Mon, Sep 16, 2002	23.24	23.25	23.04	23.22
2286	NYSE	BFS	Fri, Sep 13, 2002	22.92	23.24	22.85	23.24
2285	NYSE	BFS	Thu, Sep 12, 2002	23.05	23.10	22.70	22.92
2284	NYSE	BFS	Wed, Sep 11, 2002	23.25	23.25	22.94	23.08
2283	NYSE	BFS	Tue, Sep 10, 2002	23.20	23.24	23.05	23.15
2282	NYSE	BFS	Mon, Sep 9, 2002	22.95	23.20	22.90	23.15
2281	NYSE	BFS	Fri, Sep 6, 2002	22.80	23.00	22.35	23.00
2280	NYSE	BFS	Thu, Sep 5, 2002	23.23	23.23	23.00	23.05
2279	NYSE	BFS	Wed, Sep 4, 2002	23.14	23.22	23.01	23.20
2278	NYSE	BFS	Tue, Sep 3, 2002	23.05	23.15	22.90	23.14
2277	NYSE	BFS	Fri, Aug 30, 2002	22.75	23.15	22.75	23.10
2276	NYSE	BFS	Thu, Aug 29, 2002	22.70	22.75	22.55	22.65
2275	NYSE	BFS	Wed, Aug 28, 2002	23.00	23.19	22.65	22.65
2274	NYSE	BFS	Tue, Aug 27, 2002	22.95	23.25	22.95	22.96
2273	NYSE	BFS	Mon, Aug 26, 2002	22.95	22.95	22.70	22.90
2272	NYSE	BFS	Fri, Aug 23, 2002	23.10	23.19	22.85	22.85
2271	NYSE	BFS	Thu, Aug 22, 2002	23.00	23.10	22.90	23.00
2270	NYSE	BFS	Wed, Aug 21, 2002	22.60	23.10	22.60	23.10
2269	NYSE	BFS	Tue, Aug 20, 2002	22.90	22.92	22.55	22.60
2268	NYSE	BFS	Mon, Aug 19, 2002	23.10	23.25	22.77	22.82
2267	NYSE	BFS	Fri, Aug 16, 2002	22.28	23.05	22.20	23.01
2266	NYSE	BFS	Thu, Aug 15, 2002	22.10	22.28	21.78	22.28
2265	NYSE	BFS	Wed, Aug 14, 2002	21.80	22.15	21.70	22.15
2264	NYSE	BFS	Tue, Aug 13, 2002	22.05	22.10	21.80	21.91
2263	NYSE	BFS	Mon, Aug 12, 2002	22.02	22.15	21.95	22.05
2262	NYSE	BFS	Fri, Aug 9, 2002	22.05	22.15	21.90	22.00
2261	NYSE	BFS	Thu, Aug 8, 2002	22.75	22.75	22.10	22.20
2260	NYSE	BFS	Wed, Aug 7, 2002	22.90	22.90	22.05	22.70
2259	NYSE	BFS	Tue, Aug 6, 2002	22.10	22.99	22.01	22.99
2258	NYSE	BFS	Mon, Aug 5, 2002	22.50	22.50	21.80	22.00
2257	NYSE	BFS	Fri, Aug 2, 2002	22.75	22.80	22.25	22.40
2256	NYSE	BFS	Thu, Aug 1, 2002	23.50	23.60	22.75	22.90
2255	NYSE	BFS	Wed, Jul 31, 2002	24.70	24.70	23.65	23.65
2254	NYSE	BFS	Tue, Jul 30, 2002	24.85	25.10	24.00	24.80
2253	NYSE	BFS	Mon, Jul 29, 2002	23.90	24.87	23.90	24.85
2252	NYSE	BFS	Fri, Jul 26, 2002	23.15	23.99	23.15	23.99
2251	NYSE	BFS	Thu, Jul 25, 2002	22.15	23.16	22.15	23.05
2250	NYSE	BFS	Wed, Jul 24, 2002	22.00	22.14	20.75	22.14
2249	NYSE	BFS	Tue, Jul 23, 2002	23.00	23.00	21.95	22.25
2248	NYSE	BFS	Mon, Jul 22, 2002	23.00	23.10	22.35	23.10
2247	NYSE	BFS	Fri, Jul 19, 2002	23.25	23.25	22.64	23.10
2246	NYSE	BFS	Thu, Jul 18, 2002	24.15	24.20	23.30	23.30
2245	NYSE	BFS	Wed, Jul 17, 2002	23.75	24.20	23.75	24.05
2244	NYSE	BFS	Tue, Jul 16, 2002	23.70	24.00	23.10	23.75
2243	NYSE	BFS	Mon, Jul 15, 2002	24.05	24.08	23.45	23.80
2242	NYSE	BFS	Fri, Jul 12, 2002	24.50	24.74	24.32	24.40
2241	NYSE	BFS	Thu, Jul 11, 2002	24.85	24.87	24.51	24.60
2240	NYSE	BFS	Wed, Jul 10, 2002	25.08	25.10	24.65	24.95
2239	NYSE	BFS	Tue, Jul 9, 2002	24.65	24.98	24.60	24.98
2238	NYSE	BFS	Mon, Jul 8, 2002	24.85	24.90	24.60	24.75
2237	NYSE	BFS	Fri, Jul 5, 2002	24.50	24.95	24.50	24.95
2236	NYSE	BFS	Wed, Jul 3, 2002	25.10	25.15	24.69	24.74
2235	NYSE	BFS	Tue, Jul 2, 2002	25.50	25.50	25.19	25.20
2234	NYSE	BFS	Mon, Jul 1, 2002	25.80	25.80	25.25	25.40
2233	NYSE	BFS	Fri, Jun 28, 2002	24.86	25.95	24.77	25.90
2232	NYSE	BFS	Thu, Jun 27, 2002	25.37	25.37	24.70	24.76
2231	NYSE	BFS	Wed, Jun 26, 2002	24.90	25.35	24.86	25.32
2230	NYSE	BFS	Tue, Jun 25, 2002	24.45	25.22	24.41	25.16
2229	NYSE	BFS	Mon, Jun 24, 2002	23.97	24.37	23.85	24.37
2228	NYSE	BFS	Fri, Jun 21, 2002	23.82	23.95	23.70	23.90
2227	NYSE	BFS	Thu, Jun 20, 2002	23.10	23.73	23.10	23.62
2226	NYSE	BFS	Wed, Jun 19, 2002	23.75	23.75	23.18	23.20
2225	NYSE	BFS	Tue, Jun 18, 2002	23.60	23.82	23.45	23.82
2224	NYSE	BFS	Mon, Jun 17, 2002	23.50	23.85	23.45	23.70
2223	NYSE	BFS	Fri, Jun 14, 2002	23.60	23.69	23.27	23.40
2222	NYSE	BFS	Thu, Jun 13, 2002	23.35	23.65	23.25	23.65
2221	NYSE	BFS	Wed, Jun 12, 2002	23.50	23.80	23.35	23.36
2220	NYSE	BFS	Tue, Jun 11, 2002	23.25	23.69	23.25	23.66
2219	NYSE	BFS	Mon, Jun 10, 2002	23.80	23.98	23.37	23.38
2218	NYSE	BFS	Fri, Jun 7, 2002	23.74	23.90	23.26	23.90
2217	NYSE	BFS	Thu, Jun 6, 2002	23.20	23.75	23.20	23.74
2216	NYSE	BFS	Wed, Jun 5, 2002	23.04	23.65	23.04	23.30
2215	NYSE	BFS	Tue, Jun 4, 2002	22.29	23.10	22.29	23.04
2214	NYSE	BFS	Mon, Jun 3, 2002	22.65	22.70	22.25	22.39
2213	NYSE	BFS	Fri, May 31, 2002	23.33	23.64	22.70	22.70
2212	NYSE	BFS	Thu, May 30, 2002	22.65	23.43	22.65	23.43
2211	NYSE	BFS	Wed, May 29, 2002	22.20	22.65	22.10	22.65
2210	NYSE	BFS	Tue, May 28, 2002	22.25	22.40	21.50	22.20
2209	NYSE	BFS	Fri, May 24, 2002	22.50	22.50	22.35	22.35
2208	NYSE	BFS	Thu, May 23, 2002	22.28	22.70	22.00	22.60
2207	NYSE	BFS	Wed, May 22, 2002	22.60	22.75	22.15	22.28
2206	NYSE	BFS	Tue, May 21, 2002	22.00	22.60	22.00	22.60
2205	NYSE	BFS	Mon, May 20, 2002	22.70	22.70	22.00	22.13
2204	NYSE	BFS	Fri, May 17, 2002	22.85	22.85	22.51	22.55
2203	NYSE	BFS	Thu, May 16, 2002	22.76	23.27	22.41	22.78
2202	NYSE	BFS	Wed, May 15, 2002	22.95	23.24	22.90	22.92
2201	NYSE	BFS	Tue, May 14, 2002	22.75	23.60	22.75	23.11
2200	NYSE	BFS	Mon, May 13, 2002	22.56	22.80	22.50	22.80
2199	NYSE	BFS	Fri, May 10, 2002	22.85	22.95	22.55	22.56
2198	NYSE	BFS	Thu, May 9, 2002	22.80	23.19	22.80	22.95
2197	NYSE	BFS	Wed, May 8, 2002	22.80	22.97	22.71	22.88
2196	NYSE	BFS	Tue, May 7, 2002	23.70	23.70	22.90	23.00
2195	NYSE	BFS	Mon, May 6, 2002	23.70	24.20	23.70	23.71
2194	NYSE	BFS	Fri, May 3, 2002	23.85	23.95	23.30	23.50
2193	NYSE	BFS	Thu, May 2, 2002	22.81	23.95	22.81	23.95
2192	NYSE	BFS	Wed, May 1, 2002	23.65	23.65	22.90	22.91
2191	NYSE	BFS	Tue, Apr 30, 2002	22.50	23.65	22.50	23.65
2190	NYSE	BFS	Mon, Apr 29, 2002	22.81	23.20	22.55	22.65
2189	NYSE	BFS	Fri, Apr 26, 2002	22.65	22.90	22.55	22.81
2188	NYSE	BFS	Thu, Apr 25, 2002	22.65	22.75	22.60	22.75
2187	NYSE	BFS	Wed, Apr 24, 2002	22.45	22.55	22.45	22.50
2186	NYSE	BFS	Tue, Apr 23, 2002	22.50	22.60	22.40	22.42
2185	NYSE	BFS	Mon, Apr 22, 2002	22.86	22.86	22.26	22.41
2184	NYSE	BFS	Fri, Apr 19, 2002	23.25	23.25	22.50	22.85
2183	NYSE	BFS	Thu, Apr 18, 2002	22.85	23.30	22.85	23.30
2182	NYSE	BFS	Wed, Apr 17, 2002	23.25	23.40	22.85	22.85
2181	NYSE	BFS	Tue, Apr 16, 2002	23.45	23.50	23.04	23.35
2180	NYSE	BFS	Mon, Apr 15, 2002	23.73	24.06	23.15	23.32
2179	NYSE	BFS	Fri, Apr 12, 2002	23.45	23.55	23.00	23.48
2178	NYSE	BFS	Thu, Apr 11, 2002	24.10	24.20	23.77	23.81
2177	NYSE	BFS	Wed, Apr 10, 2002	23.60	24.35	23.40	24.00
2176	NYSE	BFS	Tue, Apr 9, 2002	23.65	23.80	23.45	23.60
2175	NYSE	BFS	Mon, Apr 8, 2002	23.40	23.95	23.40	23.60
2174	NYSE	BFS	Fri, Apr 5, 2002	23.16	23.40	23.15	23.32
2173	NYSE	BFS	Thu, Apr 4, 2002	23.09	23.19	23.05	23.16
2172	NYSE	BFS	Wed, Apr 3, 2002	23.20	23.25	23.00	23.11
2171	NYSE	BFS	Tue, Apr 2, 2002	22.90	23.26	22.70	23.26
2170	NYSE	BFS	Mon, Apr 1, 2002	22.25	22.85	22.10	22.75
2169	NYSE	BFS	Thu, Mar 28, 2002	22.39	22.39	22.20	22.20
2168	NYSE	BFS	Wed, Mar 27, 2002	22.30	22.33	22.20	22.33
2167	NYSE	BFS	Tue, Mar 26, 2002	22.20	22.30	22.05	22.30
2166	NYSE	BFS	Mon, Mar 25, 2002	21.81	22.15	21.81	22.10
2165	NYSE	BFS	Fri, Mar 22, 2002	21.45	22.10	21.45	21.71
2164	NYSE	BFS	Thu, Mar 21, 2002	21.80	21.80	21.20	21.55
2163	NYSE	BFS	Wed, Mar 20, 2002	22.50	22.50	21.40	21.74
2162	NYSE	BFS	Tue, Mar 19, 2002	22.36	22.50	22.36	22.50
2161	NYSE	BFS	Mon, Mar 18, 2002	22.30	22.45	22.25	22.45
2160	NYSE	BFS	Fri, Mar 15, 2002	21.90	22.30	21.90	22.30
2159	NYSE	BFS	Thu, Mar 14, 2002	21.55	22.05	21.55	22.05
2158	NYSE	BFS	Wed, Mar 13, 2002	21.69	21.85	21.30	21.55
2157	NYSE	BFS	Tue, Mar 12, 2002	21.70	21.95	21.55	21.89
2156	NYSE	BFS	Mon, Mar 11, 2002	21.60	21.73	21.60	21.65
2155	NYSE	BFS	Fri, Mar 8, 2002	21.50	21.60	21.40	21.60
2154	NYSE	BFS	Thu, Mar 7, 2002	21.50	21.50	21.40	21.50
2153	NYSE	BFS	Wed, Mar 6, 2002	21.45	21.55	21.43	21.50
2152	NYSE	BFS	Tue, Mar 5, 2002	21.70	21.70	21.43	21.50
2151	NYSE	BFS	Mon, Mar 4, 2002	21.80	21.80	21.55	21.70
2150	NYSE	BFS	Fri, Mar 1, 2002	21.77	21.85	21.70	21.85
2149	NYSE	BFS	Thu, Feb 28, 2002	21.50	21.83	21.45	21.80
2148	NYSE	BFS	Wed, Feb 27, 2002	21.90	21.90	21.55	21.64
2147	NYSE	BFS	Tue, Feb 26, 2002	22.00	22.00	21.75	21.98
2146	NYSE	BFS	Mon, Feb 25, 2002	22.65	22.72	21.75	21.90
2145	NYSE	BFS	Fri, Feb 22, 2002	22.60	22.60	22.40	22.55
2144	NYSE	BFS	Thu, Feb 21, 2002	22.30	22.60	22.28	22.55
2143	NYSE	BFS	Wed, Feb 20, 2002	21.90	22.37	21.90	22.37
2142	NYSE	BFS	Tue, Feb 19, 2002	22.15	22.17	22.00	22.00
2141	NYSE	BFS	Fri, Feb 15, 2002	21.80	22.10	21.75	22.10
2140	NYSE	BFS	Thu, Feb 14, 2002	21.80	21.81	21.77	21.80
2139	NYSE	BFS	Wed, Feb 13, 2002	21.76	21.97	21.76	21.84
2138	NYSE	BFS	Tue, Feb 12, 2002	21.80	21.90	21.60	21.81
2137	NYSE	BFS	Mon, Feb 11, 2002	21.50	21.86	21.44	21.77
2136	NYSE	BFS	Fri, Feb 8, 2002	21.11	21.45	21.01	21.45
2135	NYSE	BFS	Thu, Feb 7, 2002	21.20	21.20	21.04	21.10
2134	NYSE	BFS	Wed, Feb 6, 2002	21.05	21.35	20.79	21.16
2133	NYSE	BFS	Tue, Feb 5, 2002	21.03	21.05	20.95	21.05
2132	NYSE	BFS	Mon, Feb 4, 2002	21.09	21.10	21.00	21.10
2131	NYSE	BFS	Fri, Feb 1, 2002	21.17	21.25	21.05	21.05
2130	NYSE	BFS	Thu, Jan 31, 2002	21.25	21.39	21.02	21.02
2129	NYSE	BFS	Wed, Jan 30, 2002	21.40	21.40	21.02	21.25
2128	NYSE	BFS	Tue, Jan 29, 2002	21.00	21.30	21.00	21.30
2127	NYSE	BFS	Mon, Jan 28, 2002	21.20	21.20	20.89	21.07
2126	NYSE	BFS	Fri, Jan 25, 2002	21.26	21.50	21.10	21.14
2125	NYSE	BFS	Thu, Jan 24, 2002	21.30	21.50	21.25	21.28
2124	NYSE	BFS	Wed, Jan 23, 2002	21.25	21.40	21.25	21.40
2123	NYSE	BFS	Tue, Jan 22, 2002	21.30	21.33	21.25	21.25
2122	NYSE	BFS	Fri, Jan 18, 2002	21.60	21.92	21.40	21.40
2121	NYSE	BFS	Thu, Jan 17, 2002	21.30	21.64	21.28	21.64
2120	NYSE	BFS	Wed, Jan 16, 2002	21.27	21.50	21.25	21.30
2119	NYSE	BFS	Tue, Jan 15, 2002	21.41	21.80	21.27	21.30
2118	NYSE	BFS	Mon, Jan 14, 2002	21.70	21.97	21.60	21.90
2117	NYSE	BFS	Fri, Jan 11, 2002	21.90	21.95	21.60	21.60
2116	NYSE	BFS	Thu, Jan 10, 2002	21.52	21.80	21.50	21.80
2115	NYSE	BFS	Wed, Jan 9, 2002	21.61	21.85	21.40	21.55
2114	NYSE	BFS	Tue, Jan 8, 2002	21.61	21.61	21.35	21.51
2113	NYSE	BFS	Mon, Jan 7, 2002	21.75	21.75	21.41	21.51
2112	NYSE	BFS	Fri, Jan 4, 2002	21.50	21.99	21.46	21.70
2111	NYSE	BFS	Thu, Jan 3, 2002	21.40	21.50	21.30	21.45
2110	NYSE	BFS	Wed, Jan 2, 2002	21.28	21.45	21.25	21.45
2109	NYSE	BFS	Mon, Dec 31, 2001	21.75	21.75	21.14	21.35
2108	NYSE	BFS	Fri, Dec 28, 2001	21.55	21.90	21.55	21.90
2107	NYSE	BFS	Thu, Dec 27, 2001	21.00	21.59	21.00	21.45
2106	NYSE	BFS	Wed, Dec 26, 2001	20.75	21.15	20.26	21.10
2105	NYSE	BFS	Mon, Dec 24, 2001	22.10	22.10	21.62	21.71
2104	NYSE	BFS	Fri, Dec 21, 2001	21.48	22.00	21.41	22.00
2103	NYSE	BFS	Thu, Dec 20, 2001	21.80	21.80	21.48	21.50
2102	NYSE	BFS	Wed, Dec 19, 2001	21.70	21.70	21.39	21.70
2101	NYSE	BFS	Tue, Dec 18, 2001	22.05	22.05	21.57	21.75
2100	NYSE	BFS	Mon, Dec 17, 2001	21.90	22.20	21.80	22.00
2099	NYSE	BFS	Fri, Dec 14, 2001	21.90	22.00	21.76	22.00
2098	NYSE	BFS	Thu, Dec 13, 2001	21.80	22.02	21.55	21.83
2097	NYSE	BFS	Wed, Dec 12, 2001	21.06	22.00	21.01	22.00
2096	NYSE	BFS	Tue, Dec 11, 2001	21.00	21.16	20.70	21.05
2095	NYSE	BFS	Mon, Dec 10, 2001	21.30	21.30	20.96	20.96
2094	NYSE	BFS	Fri, Dec 7, 2001	20.55	21.25	20.50	21.15
2093	NYSE	BFS	Thu, Dec 6, 2001	20.89	20.89	20.45	20.65
2092	NYSE	BFS	Wed, Dec 5, 2001	20.37	20.91	20.37	20.80
2091	NYSE	BFS	Tue, Dec 4, 2001	20.10	20.42	20.02	20.42
2090	NYSE	BFS	Mon, Dec 3, 2001	20.27	20.27	20.10	20.19
2089	NYSE	BFS	Fri, Nov 30, 2001	20.60	20.60	20.11	20.37
2088	NYSE	BFS	Thu, Nov 29, 2001	20.05	20.80	20.05	20.80
2087	NYSE	BFS	Wed, Nov 28, 2001	20.49	20.49	20.00	20.09
2086	NYSE	BFS	Tue, Nov 27, 2001	21.05	21.25	20.30	20.50
2085	NYSE	BFS	Mon, Nov 26, 2001	20.85	21.15	20.74	21.00
2084	NYSE	BFS	Fri, Nov 23, 2001	20.35	20.85	20.35	20.85
2083	NYSE	BFS	Wed, Nov 21, 2001	20.00	20.90	20.00	20.20
2082	NYSE	BFS	Tue, Nov 20, 2001	20.90	20.90	19.95	20.09
2081	NYSE	BFS	Mon, Nov 19, 2001	20.10	21.00	19.85	21.00
2080	NYSE	BFS	Fri, Nov 16, 2001	19.55	20.00	19.55	20.00
2079	NYSE	BFS	Thu, Nov 15, 2001	19.75	19.95	19.55	19.60
2078	NYSE	BFS	Wed, Nov 14, 2001	19.75	19.90	19.75	19.85
2077	NYSE	BFS	Tue, Nov 13, 2001	19.55	19.90	19.24	19.85
2076	NYSE	BFS	Mon, Nov 12, 2001	19.60	19.70	19.50	19.50
2075	NYSE	BFS	Fri, Nov 9, 2001	19.60	19.60	19.30	19.50
2074	NYSE	BFS	Thu, Nov 8, 2001	19.55	19.70	19.50	19.65
2073	NYSE	BFS	Wed, Nov 7, 2001	19.62	19.75	19.50	19.50
2072	NYSE	BFS	Tue, Nov 6, 2001	19.55	19.60	19.10	19.60
2071	NYSE	BFS	Mon, Nov 5, 2001	19.30	19.65	19.30	19.65
2070	NYSE	BFS	Fri, Nov 2, 2001	19.35	19.40	19.20	19.35
2069	NYSE	BFS	Thu, Nov 1, 2001	19.10	19.50	19.10	19.35
2068	NYSE	BFS	Wed, Oct 31, 2001	19.60	19.64	19.20	19.20
2067	NYSE	BFS	Tue, Oct 30, 2001	19.60	19.70	19.29	19.50
2066	NYSE	BFS	Mon, Oct 29, 2001	19.35	19.65	19.21	19.50
2065	NYSE	BFS	Fri, Oct 26, 2001	19.76	19.76	19.45	19.47
2064	NYSE	BFS	Thu, Oct 25, 2001	19.21	19.70	19.20	19.56
2063	NYSE	BFS	Wed, Oct 24, 2001	18.97	19.30	18.97	19.17
2062	NYSE	BFS	Tue, Oct 23, 2001	19.09	19.09	18.95	19.00
2061	NYSE	BFS	Mon, Oct 22, 2001	19.08	19.10	18.90	19.07
2060	NYSE	BFS	Fri, Oct 19, 2001	19.10	19.25	18.97	18.98
2059	NYSE	BFS	Thu, Oct 18, 2001	19.15	19.15	19.05	19.05
2058	NYSE	BFS	Wed, Oct 17, 2001	18.90	19.15	18.90	19.05
2057	NYSE	BFS	Tue, Oct 16, 2001	19.35	19.39	18.85	19.00
2056	NYSE	BFS	Mon, Oct 15, 2001	19.04	19.50	18.90	19.50
2055	NYSE	BFS	Fri, Oct 12, 2001	19.65	19.76	19.50	19.63
2054	NYSE	BFS	Thu, Oct 11, 2001	19.30	19.65	19.30	19.50
2053	NYSE	BFS	Wed, Oct 10, 2001	19.05	19.30	19.05	19.30
2052	NYSE	BFS	Tue, Oct 9, 2001	19.30	19.30	19.00	19.20
2051	NYSE	BFS	Mon, Oct 8, 2001	19.67	19.75	19.40	19.41
2050	NYSE	BFS	Fri, Oct 5, 2001	19.70	19.95	19.60	19.62
2049	NYSE	BFS	Thu, Oct 4, 2001	19.50	19.70	19.30	19.61
2048	NYSE	BFS	Wed, Oct 3, 2001	19.20	19.50	19.15	19.50
2047	NYSE	BFS	Tue, Oct 2, 2001	19.00	19.30	19.00	19.25
2046	NYSE	BFS	Mon, Oct 1, 2001	19.15	19.37	19.00	19.00
2045	NYSE	BFS	Fri, Sep 28, 2001	18.83	19.00	18.70	19.00
2044	NYSE	BFS	Thu, Sep 27, 2001	18.90	18.90	18.81	18.83
2043	NYSE	BFS	Wed, Sep 26, 2001	18.90	19.05	18.70	18.90
2042	NYSE	BFS	Tue, Sep 25, 2001	18.95	19.21	18.85	18.85
2041	NYSE	BFS	Mon, Sep 24, 2001	18.45	19.21	18.45	18.90
2040	NYSE	BFS	Fri, Sep 21, 2001	18.35	18.45	17.80	18.45
2039	NYSE	BFS	Thu, Sep 20, 2001	18.60	18.65	18.05	18.25
2038	NYSE	BFS	Wed, Sep 19, 2001	18.97	18.97	18.50	18.70
2037	NYSE	BFS	Tue, Sep 18, 2001	18.98	19.00	18.87	18.97
2036	NYSE	BFS	Mon, Sep 17, 2001	19.00	19.00	18.80	18.80
2035	NYSE	BFS	Mon, Sep 10, 2001	19.19	19.50	19.01	19.29
2034	NYSE	BFS	Fri, Sep 7, 2001	19.08	19.26	19.08	19.20
2033	NYSE	BFS	Thu, Sep 6, 2001	19.29	19.40	19.00	19.08
2032	NYSE	BFS	Wed, Sep 5, 2001	19.75	19.80	19.24	19.39
2031	NYSE	BFS	Tue, Sep 4, 2001	19.66	19.85	19.60	19.60
2030	NYSE	BFS	Fri, Aug 31, 2001	19.70	19.80	19.55	19.60
2029	NYSE	BFS	Thu, Aug 30, 2001	19.40	19.69	19.20	19.69
2028	NYSE	BFS	Wed, Aug 29, 2001	19.72	20.09	19.50	19.50
2027	NYSE	BFS	Tue, Aug 28, 2001	19.70	20.10	19.61	19.87
2026	NYSE	BFS	Mon, Aug 27, 2001	19.79	19.95	19.65	19.75
2025	NYSE	BFS	Fri, Aug 24, 2001	19.60	19.95	19.60	19.85
2024	NYSE	BFS	Thu, Aug 23, 2001	19.75	19.80	19.58	19.65
2023	NYSE	BFS	Wed, Aug 22, 2001	19.60	19.80	19.55	19.70
2022	NYSE	BFS	Tue, Aug 21, 2001	19.48	19.80	19.38	19.54
2021	NYSE	BFS	Mon, Aug 20, 2001	19.30	19.50	19.15	19.45
2020	NYSE	BFS	Fri, Aug 17, 2001	19.30	19.35	19.20	19.25
2019	NYSE	BFS	Thu, Aug 16, 2001	19.15	19.34	19.13	19.26
2018	NYSE	BFS	Wed, Aug 15, 2001	19.19	19.19	18.92	19.12
2017	NYSE	BFS	Tue, Aug 14, 2001	19.28	19.28	18.95	19.10
2016	NYSE	BFS	Mon, Aug 13, 2001	19.10	19.27	19.07	19.18
2015	NYSE	BFS	Fri, Aug 10, 2001	18.95	19.00	18.90	19.00
2014	NYSE	BFS	Thu, Aug 9, 2001	19.08	19.08	18.91	19.05
2013	NYSE	BFS	Wed, Aug 8, 2001	19.15	19.35	19.08	19.15
2012	NYSE	BFS	Tue, Aug 7, 2001	18.90	19.09	18.80	19.07
2011	NYSE	BFS	Mon, Aug 6, 2001	19.00	19.00	18.90	18.90
2010	NYSE	BFS	Fri, Aug 3, 2001	18.80	19.05	18.70	18.97
2009	NYSE	BFS	Thu, Aug 2, 2001	18.90	18.97	18.80	18.85
2008	NYSE	BFS	Wed, Aug 1, 2001	18.70	18.90	18.61	18.83
2007	NYSE	BFS	Tue, Jul 31, 2001	19.00	19.15	18.60	18.60
2006	NYSE	BFS	Mon, Jul 30, 2001	19.25	19.25	18.78	18.90
2005	NYSE	BFS	Fri, Jul 27, 2001	19.00	19.40	19.00	19.15
2004	NYSE	BFS	Thu, Jul 26, 2001	19.15	19.15	18.77	18.90
2003	NYSE	BFS	Wed, Jul 25, 2001	18.85	18.95	18.80	18.95
2002	NYSE	BFS	Tue, Jul 24, 2001	18.90	18.90	18.80	18.85
2001	NYSE	BFS	Mon, Jul 23, 2001	18.92	19.00	18.77	18.86
2000	NYSE	BFS	Fri, Jul 20, 2001	18.80	18.95	18.70	18.85
1999	NYSE	BFS	Thu, Jul 19, 2001	18.90	19.00	18.70	18.80
1998	NYSE	BFS	Wed, Jul 18, 2001	19.00	19.03	18.80	18.80
1997	NYSE	BFS	Tue, Jul 17, 2001	18.80	19.20	18.80	19.02
1996	NYSE	BFS	Mon, Jul 16, 2001	18.85	19.25	18.80	18.92
1995	NYSE	BFS	Fri, Jul 13, 2001	18.99	19.10	18.70	18.70
1994	NYSE	BFS	Thu, Jul 12, 2001	19.13	19.31	19.12	19.31
1993	NYSE	BFS	Wed, Jul 11, 2001	19.05	19.15	19.00	19.13
1992	NYSE	BFS	Tue, Jul 10, 2001	19.15	19.15	18.92	18.95
1991	NYSE	BFS	Mon, Jul 9, 2001	18.80	19.15	18.70	19.15
1990	NYSE	BFS	Fri, Jul 6, 2001	18.65	18.80	18.58	18.75
1989	NYSE	BFS	Thu, Jul 5, 2001	18.75	18.75	18.60	18.66
1988	NYSE	BFS	Tue, Jul 3, 2001	18.75	18.80	18.67	18.80
1987	NYSE	BFS	Mon, Jul 2, 2001	18.95	18.95	18.73	18.75
1986	NYSE	BFS	Fri, Jun 29, 2001	18.70	18.90	18.70	18.89
1985	NYSE	BFS	Thu, Jun 28, 2001	18.60	18.87	18.60	18.75
1984	NYSE	BFS	Wed, Jun 27, 2001	18.60	18.70	18.50	18.64
1983	NYSE	BFS	Tue, Jun 26, 2001	18.55	18.70	18.50	18.60
1982	NYSE	BFS	Mon, Jun 25, 2001	18.95	18.95	18.50	18.50
1981	NYSE	BFS	Fri, Jun 22, 2001	18.75	19.00	18.75	18.90
1980	NYSE	BFS	Thu, Jun 21, 2001	18.70	18.75	18.60	18.65
1979	NYSE	BFS	Wed, Jun 20, 2001	18.77	18.77	18.60	18.60
1978	NYSE	BFS	Tue, Jun 19, 2001	18.95	19.00	18.80	18.85
1977	NYSE	BFS	Mon, Jun 18, 2001	19.00	19.12	18.90	18.90
1976	NYSE	BFS	Fri, Jun 15, 2001	19.02	19.08	18.95	18.95
1975	NYSE	BFS	Thu, Jun 14, 2001	19.15	19.20	19.00	19.05
1974	NYSE	BFS	Wed, Jun 13, 2001	19.15	19.17	19.10	19.11
1973	NYSE	BFS	Tue, Jun 12, 2001	18.97	19.05	18.91	19.05
1972	NYSE	BFS	Mon, Jun 11, 2001	19.00	19.10	18.83	18.95
1971	NYSE	BFS	Fri, Jun 8, 2001	18.96	19.00	18.80	18.90
1970	NYSE	BFS	Thu, Jun 7, 2001	19.15	19.17	19.01	19.01
1969	NYSE	BFS	Wed, Jun 6, 2001	18.75	19.15	18.75	19.15
1968	NYSE	BFS	Tue, Jun 5, 2001	18.85	18.95	18.80	18.95
1967	NYSE	BFS	Mon, Jun 4, 2001	18.89	19.00	18.75	18.88
1966	NYSE	BFS	Fri, Jun 1, 2001	18.45	18.89	18.30	18.89
1965	NYSE	BFS	Thu, May 31, 2001	18.55	18.65	18.35	18.35
1964	NYSE	BFS	Wed, May 30, 2001	18.30	18.55	18.30	18.46
1963	NYSE	BFS	Tue, May 29, 2001	18.69	18.70	18.20	18.25
1962	NYSE	BFS	Fri, May 25, 2001	18.55	18.75	18.55	18.55
1961	NYSE	BFS	Thu, May 24, 2001	18.10	18.50	18.00	18.40
1960	NYSE	BFS	Wed, May 23, 2001	18.35	18.75	18.33	18.35
1959	NYSE	BFS	Tue, May 22, 2001	18.40	18.50	18.00	18.30
1958	NYSE	BFS	Mon, May 21, 2001	18.50	18.50	18.15	18.25
1957	NYSE	BFS	Fri, May 18, 2001	18.40	18.50	18.00	18.30
1956	NYSE	BFS	Thu, May 17, 2001	18.70	18.80	18.30	18.45
1955	NYSE	BFS	Wed, May 16, 2001	18.60	18.89	18.60	18.65
1954	NYSE	BFS	Tue, May 15, 2001	18.34	18.65	18.15	18.65
1953	NYSE	BFS	Mon, May 14, 2001	18.25	18.40	18.25	18.30
1952	NYSE	BFS	Fri, May 11, 2001	18.15	18.25	18.10	18.20
1951	NYSE	BFS	Thu, May 10, 2001	18.15	18.35	18.15	18.20
1950	NYSE	BFS	Wed, May 9, 2001	18.16	18.20	18.05	18.15
1949	NYSE	BFS	Tue, May 8, 2001	18.40	18.41	18.01	18.05
1948	NYSE	BFS	Mon, May 7, 2001	18.49	18.50	18.40	18.40
1947	NYSE	BFS	Fri, May 4, 2001	18.45	18.50	18.40	18.49
1946	NYSE	BFS	Thu, May 3, 2001	18.45	18.50	18.35	18.40
1945	NYSE	BFS	Wed, May 2, 2001	18.35	18.48	18.35	18.45
1944	NYSE	BFS	Tue, May 1, 2001	18.55	18.57	18.30	18.35
1943	NYSE	BFS	Mon, Apr 30, 2001	18.89	19.10	18.50	18.50
1942	NYSE	BFS	Fri, Apr 27, 2001	18.92	19.05	18.75	18.86
1941	NYSE	BFS	Thu, Apr 26, 2001	19.00	19.10	18.90	18.93
1940	NYSE	BFS	Wed, Apr 25, 2001	18.95	19.09	18.90	18.95
1939	NYSE	BFS	Tue, Apr 24, 2001	18.85	19.10	18.70	18.90
1938	NYSE	BFS	Mon, Apr 23, 2001	18.70	18.89	18.70	18.80
1937	NYSE	BFS	Fri, Apr 20, 2001	18.55	18.75	18.55	18.75
1936	NYSE	BFS	Thu, Apr 19, 2001	18.80	19.00	18.60	18.80
1935	NYSE	BFS	Wed, Apr 18, 2001	18.75	19.00	18.65	18.80
1934	NYSE	BFS	Tue, Apr 17, 2001	18.76	18.80	18.35	18.80
1933	NYSE	BFS	Mon, Apr 16, 2001	19.10	19.10	18.70	18.75
1932	NYSE	BFS	Thu, Apr 12, 2001	18.55	19.20	18.55	19.20
1931	NYSE	BFS	Wed, Apr 11, 2001	18.51	18.61	18.50	18.51
1930	NYSE	BFS	Tue, Apr 10, 2001	18.80	19.45	18.80	19.30
1929	NYSE	BFS	Mon, Apr 9, 2001	18.80	18.90	18.70	18.78
1928	NYSE	BFS	Fri, Apr 6, 2001	18.45	19.00	18.45	18.80
1927	NYSE	BFS	Thu, Apr 5, 2001	18.60	18.70	18.45	18.55
1926	NYSE	BFS	Wed, Apr 4, 2001	18.30	18.50	18.10	18.50
1925	NYSE	BFS	Tue, Apr 3, 2001	18.32	18.45	18.26	18.45
1924	NYSE	BFS	Mon, Apr 2, 2001	18.45	18.45	18.10	18.30
1923	NYSE	BFS	Fri, Mar 30, 2001	18.30	18.50	18.25	18.30
1922	NYSE	BFS	Thu, Mar 29, 2001	18.45	18.50	18.20	18.25
1921	NYSE	BFS	Wed, Mar 28, 2001	18.45	18.50	18.30	18.39
1920	NYSE	BFS	Tue, Mar 27, 2001	18.10	18.48	18.10	18.47
1919	NYSE	BFS	Mon, Mar 26, 2001	17.80	18.35	17.80	18.15
1918	NYSE	BFS	Fri, Mar 23, 2001	17.75	17.95	17.75	17.80
1917	NYSE	BFS	Thu, Mar 22, 2001	18.45	18.50	17.61	17.80
1916	NYSE	BFS	Wed, Mar 21, 2001	18.76	18.80	18.40	18.45
1915	NYSE	BFS	Tue, Mar 20, 2001	18.70	18.90	18.70	18.80
1914	NYSE	BFS	Mon, Mar 19, 2001	18.60	18.90	18.60	18.90
1913	NYSE	BFS	Fri, Mar 16, 2001	18.87	18.90	18.50	18.50
1912	NYSE	BFS	Thu, Mar 15, 2001	18.85	18.89	18.77	18.77
1911	NYSE	BFS	Wed, Mar 14, 2001	18.50	18.75	18.50	18.75
1910	NYSE	BFS	Tue, Mar 13, 2001	18.30	18.65	18.30	18.45
1909	NYSE	BFS	Mon, Mar 12, 2001	18.75	18.90	18.25	18.30
1908	NYSE	BFS	Fri, Mar 9, 2001	18.80	19.00	18.69	18.80
1907	NYSE	BFS	Thu, Mar 8, 2001	18.85	19.00	18.75	18.90
1906	NYSE	BFS	Wed, Mar 7, 2001	18.99	18.99	18.75	18.75
1905	NYSE	BFS	Tue, Mar 6, 2001	18.70	18.99	18.70	18.95
1904	NYSE	BFS	Mon, Mar 5, 2001	18.49	18.73	18.49	18.55
1903	NYSE	BFS	Fri, Mar 2, 2001	18.40	18.49	18.40	18.49
1902	NYSE	BFS	Thu, Mar 1, 2001	18.45	18.50	18.40	18.50
1901	NYSE	BFS	Wed, Feb 28, 2001	18.70	18.70	18.10	18.50
1900	NYSE	BFS	Tue, Feb 27, 2001	18.85	18.95	18.70	18.70
1899	NYSE	BFS	Mon, Feb 26, 2001	19.00	19.00	18.85	18.90
1898	NYSE	BFS	Fri, Feb 23, 2001	18.50	19.00	18.25	19.00
1897	NYSE	BFS	Thu, Feb 22, 2001	18.75	18.88	18.58	18.58
1896	NYSE	BFS	Wed, Feb 21, 2001	18.70	18.90	18.50	18.50
1895	NYSE	BFS	Tue, Feb 20, 2001	18.88	18.88	18.50	18.88
1894	NYSE	BFS	Fri, Feb 16, 2001	18.86	18.90	18.65	18.78
1893	NYSE	BFS	Thu, Feb 15, 2001	18.75	18.99	18.75	18.85
1892	NYSE	BFS	Wed, Feb 14, 2001	18.65	18.95	18.65	18.80
1891	NYSE	BFS	Tue, Feb 13, 2001	18.50	18.90	18.50	18.80
1890	NYSE	BFS	Mon, Feb 12, 2001	18.40	18.60	18.36	18.40
1889	NYSE	BFS	Fri, Feb 9, 2001	18.40	18.50	18.36	18.38
1888	NYSE	BFS	Thu, Feb 8, 2001	18.55	18.60	18.40	18.40
1887	NYSE	BFS	Wed, Feb 7, 2001	18.40	18.65	18.37	18.55
1886	NYSE	BFS	Tue, Feb 6, 2001	18.35	18.50	18.26	18.50
1885	NYSE	BFS	Mon, Feb 5, 2001	18.23	18.35	18.01	18.35
1884	NYSE	BFS	Fri, Feb 2, 2001	18.40	18.49	18.13	18.13
1883	NYSE	BFS	Thu, Feb 1, 2001	17.85	18.40	17.79	18.40
1882	NYSE	BFS	Wed, Jan 31, 2001	17.85	18.06	17.60	17.60
1881	NYSE	BFS	Tue, Jan 30, 2001	18.16	18.16	17.80	18.10
1880	NYSE	BFS	Mon, Jan 29, 2001	18.25	18.26	17.91	18.06
1879	NYSE	BFS	Fri, Jan 26, 2001	18.06	18.13	17.88	18.00
1878	NYSE	BFS	Thu, Jan 25, 2001	18.19	18.19	18.00	18.00
1877	NYSE	BFS	Wed, Jan 24, 2001	18.06	18.19	18.06	18.19
1876	NYSE	BFS	Tue, Jan 23, 2001	18.00	18.19	18.00	18.19
1875	NYSE	BFS	Mon, Jan 22, 2001	17.94	18.13	17.81	18.13
1874	NYSE	BFS	Fri, Jan 19, 2001	18.13	18.13	17.88	17.88
1873	NYSE	BFS	Thu, Jan 18, 2001	18.13	18.25	18.00	18.25
1872	NYSE	BFS	Wed, Jan 17, 2001	18.69	18.69	18.25	18.25
1871	NYSE	BFS	Tue, Jan 16, 2001	18.69	18.75	18.50	18.75
1870	NYSE	BFS	Fri, Jan 12, 2001	18.50	18.88	18.50	18.75
1869	NYSE	BFS	Thu, Jan 11, 2001	18.75	18.94	18.50	18.75
1868	NYSE	BFS	Wed, Jan 10, 2001	18.25	18.63	18.19	18.63
1867	NYSE	BFS	Tue, Jan 9, 2001	18.13	18.25	18.00	18.25
1866	NYSE	BFS	Mon, Jan 8, 2001	18.13	18.19	18.06	18.19
1865	NYSE	BFS	Fri, Jan 5, 2001	18.13	18.19	18.00	18.19
1864	NYSE	BFS	Thu, Jan 4, 2001	18.38	18.44	17.81	18.19
1863	NYSE	BFS	Wed, Jan 3, 2001	17.94	18.50	17.94	18.38
1862	NYSE	BFS	Tue, Jan 2, 2001	18.38	18.38	17.88	18.06
1861	NYSE	BFS	Fri, Dec 29, 2000	18.25	18.69	18.25	18.63
1860	NYSE	BFS	Thu, Dec 28, 2000	17.94	18.25	17.94	18.19
1859	NYSE	BFS	Wed, Dec 27, 2000	17.94	18.06	17.94	18.00
1858	NYSE	BFS	Tue, Dec 26, 2000	17.81	18.00	17.75	17.88
1857	NYSE	BFS	Fri, Dec 22, 2000	17.88	17.88	17.69	17.75
1856	NYSE	BFS	Thu, Dec 21, 2000	17.69	17.88	17.63	17.88
1855	NYSE	BFS	Wed, Dec 20, 2000	17.81	17.88	17.69	17.69
1854	NYSE	BFS	Tue, Dec 19, 2000	17.75	18.13	17.75	17.94
1853	NYSE	BFS	Mon, Dec 18, 2000	17.38	17.69	17.19	17.69
1852	NYSE	BFS	Fri, Dec 15, 2000	17.13	17.38	17.13	17.38
1851	NYSE	BFS	Thu, Dec 14, 2000	17.31	17.44	17.06	17.13
1850	NYSE	BFS	Wed, Dec 13, 2000	17.13	17.25	17.06	17.06
1849	NYSE	BFS	Tue, Dec 12, 2000	16.94	17.25	16.94	17.06
1848	NYSE	BFS	Mon, Dec 11, 2000	16.69	16.81	16.63	16.81
1847	NYSE	BFS	Fri, Dec 8, 2000	16.31	16.75	16.31	16.75
1846	NYSE	BFS	Thu, Dec 7, 2000	16.31	16.31	16.13	16.31
1845	NYSE	BFS	Wed, Dec 6, 2000	16.31	16.38	16.13	16.25
1844	NYSE	BFS	Tue, Dec 5, 2000	15.94	16.31	15.94	16.31
1843	NYSE	BFS	Mon, Dec 4, 2000	16.00	16.25	16.00	16.00
1842	NYSE	BFS	Fri, Dec 1, 2000	16.13	16.25	16.00	16.00
1841	NYSE	BFS	Thu, Nov 30, 2000	16.31	16.38	16.13	16.13
1840	NYSE	BFS	Wed, Nov 29, 2000	16.06	16.38	16.06	16.25
1839	NYSE	BFS	Tue, Nov 28, 2000	16.19	16.31	16.06	16.06
1838	NYSE	BFS	Mon, Nov 27, 2000	16.06	16.31	16.00	16.13
1837	NYSE	BFS	Fri, Nov 24, 2000	16.00	16.06	16.00	16.06
1836	NYSE	BFS	Wed, Nov 22, 2000	15.94	16.00	15.88	16.00
1835	NYSE	BFS	Tue, Nov 21, 2000	15.88	16.00	15.75	15.81
1834	NYSE	BFS	Mon, Nov 20, 2000	16.19	16.19	15.94	15.94
1833	NYSE	BFS	Fri, Nov 17, 2000	16.31	16.31	16.00	16.19
1832	NYSE	BFS	Thu, Nov 16, 2000	16.19	16.19	16.00	16.19
1831	NYSE	BFS	Wed, Nov 15, 2000	16.06	16.19	15.88	16.06
1830	NYSE	BFS	Tue, Nov 14, 2000	15.81	15.94	15.63	15.94
1829	NYSE	BFS	Mon, Nov 13, 2000	15.63	15.81	15.63	15.81
1828	NYSE	BFS	Fri, Nov 10, 2000	15.88	15.88	15.63	15.63
1827	NYSE	BFS	Thu, Nov 9, 2000	15.63	15.88	15.63	15.88
1826	NYSE	BFS	Wed, Nov 8, 2000	15.75	15.75	15.63	15.72
1825	NYSE	BFS	Tue, Nov 7, 2000	15.75	15.75	15.50	15.75
1824	NYSE	BFS	Mon, Nov 6, 2000	15.56	15.75	15.50	15.75
1823	NYSE	BFS	Fri, Nov 3, 2000	15.50	15.69	15.50	15.56
1822	NYSE	BFS	Thu, Nov 2, 2000	15.38	15.63	15.25	15.63
1821	NYSE	BFS	Wed, Nov 1, 2000	15.56	15.63	15.38	15.38
1820	NYSE	BFS	Tue, Oct 31, 2000	15.88	15.88	15.31	15.31
1819	NYSE	BFS	Mon, Oct 30, 2000	15.88	15.88	15.63	15.81
1818	NYSE	BFS	Fri, Oct 27, 2000	15.69	15.88	15.69	15.88
1817	NYSE	BFS	Thu, Oct 26, 2000	15.69	15.81	15.56	15.69
1816	NYSE	BFS	Wed, Oct 25, 2000	15.56	15.69	15.56	15.56
1815	NYSE	BFS	Tue, Oct 24, 2000	15.63	15.75	15.50	15.69
1814	NYSE	BFS	Mon, Oct 23, 2000	15.63	15.81	15.56	15.56
1813	NYSE	BFS	Fri, Oct 20, 2000	15.88	15.88	15.75	15.75
1812	NYSE	BFS	Thu, Oct 19, 2000	15.56	15.75	15.50	15.69
1811	NYSE	BFS	Wed, Oct 18, 2000	15.56	15.69	15.56	15.69
1810	NYSE	BFS	Tue, Oct 17, 2000	15.56	15.69	15.38	15.63
1809	NYSE	BFS	Mon, Oct 16, 2000	15.50	15.75	15.50	15.63
1808	NYSE	BFS	Fri, Oct 13, 2000	15.63	15.63	15.50	15.50
1807	NYSE	BFS	Thu, Oct 12, 2000	15.94	16.13	15.88	15.94
1806	NYSE	BFS	Wed, Oct 11, 2000	15.94	16.00	15.88	16.00
1805	NYSE	BFS	Tue, Oct 10, 2000	15.88	15.88	15.81	15.81
1804	NYSE	BFS	Mon, Oct 9, 2000	15.69	15.88	15.69	15.88
1803	NYSE	BFS	Fri, Oct 6, 2000	15.81	15.81	15.69	15.81
1802	NYSE	BFS	Thu, Oct 5, 2000	15.75	15.88	15.63	15.88
1801	NYSE	BFS	Wed, Oct 4, 2000	15.75	15.88	15.69	15.69
1800	NYSE	BFS	Tue, Oct 3, 2000	15.94	15.94	15.63	15.75
1799	NYSE	BFS	Mon, Oct 2, 2000	15.94	15.94	15.69	15.75
1798	NYSE	BFS	Fri, Sep 29, 2000	15.94	16.00	15.88	15.94
1797	NYSE	BFS	Thu, Sep 28, 2000	15.94	16.00	15.94	16.00
1796	NYSE	BFS	Wed, Sep 27, 2000	15.88	15.88	15.81	15.81
1795	NYSE	BFS	Tue, Sep 26, 2000	15.69	15.81	15.69	15.75
1794	NYSE	BFS	Mon, Sep 25, 2000	15.81	15.88	15.63	15.75
1793	NYSE	BFS	Fri, Sep 22, 2000	15.75	15.94	15.75	15.75
1792	NYSE	BFS	Thu, Sep 21, 2000	15.88	16.00	15.81	15.81
1791	NYSE	BFS	Wed, Sep 20, 2000	15.94	16.13	15.88	16.00
1790	NYSE	BFS	Tue, Sep 19, 2000	15.94	16.00	15.81	15.94
1789	NYSE	BFS	Mon, Sep 18, 2000	15.75	15.88	15.63	15.81
1788	NYSE	BFS	Fri, Sep 15, 2000	15.63	15.88	15.63	15.81
1787	NYSE	BFS	Thu, Sep 14, 2000	15.56	15.75	15.56	15.75
1786	NYSE	BFS	Wed, Sep 13, 2000	15.69	15.69	15.56	15.63
1785	NYSE	BFS	Tue, Sep 12, 2000	15.75	15.75	15.69	15.75
1784	NYSE	BFS	Mon, Sep 11, 2000	15.88	15.88	15.69	15.75
1783	NYSE	BFS	Fri, Sep 8, 2000	16.19	16.19	16.00	16.00
1782	NYSE	BFS	Thu, Sep 7, 2000	15.94	16.19	15.94	16.06
1781	NYSE	BFS	Wed, Sep 6, 2000	16.00	16.13	15.94	16.06
1780	NYSE	BFS	Tue, Sep 5, 2000	16.00	16.13	15.63	16.13
1779	NYSE	BFS	Fri, Sep 1, 2000	15.69	16.00	15.63	16.00
1778	NYSE	BFS	Thu, Aug 31, 2000	15.75	15.81	15.63	15.81
1777	NYSE	BFS	Wed, Aug 30, 2000	15.69	15.75	15.63	15.75
1776	NYSE	BFS	Tue, Aug 29, 2000	15.88	15.88	15.81	15.81
1775	NYSE	BFS	Mon, Aug 28, 2000	16.00	16.13	15.75	15.75
1774	NYSE	BFS	Fri, Aug 25, 2000	16.00	16.00	15.88	16.00
1773	NYSE	BFS	Thu, Aug 24, 2000	16.00	16.06	15.94	15.94
1772	NYSE	BFS	Wed, Aug 23, 2000	16.13	16.13	15.88	15.88
1771	NYSE	BFS	Tue, Aug 22, 2000	15.63	16.19	15.56	16.19
1770	NYSE	BFS	Mon, Aug 21, 2000	15.75	15.94	15.63	15.69
1769	NYSE	BFS	Fri, Aug 18, 2000	15.94	15.94	15.75	15.75
1768	NYSE	BFS	Thu, Aug 17, 2000	15.81	16.13	15.81	15.94
1767	NYSE	BFS	Wed, Aug 16, 2000	15.88	15.88	15.75	15.81
1766	NYSE	BFS	Tue, Aug 15, 2000	15.81	16.00	15.75	16.00
1765	NYSE	BFS	Mon, Aug 14, 2000	16.06	16.06	15.88	15.94
1764	NYSE	BFS	Fri, Aug 11, 2000	16.00	16.13	15.94	15.94
1763	NYSE	BFS	Thu, Aug 10, 2000	16.25	16.25	16.06	16.06
1762	NYSE	BFS	Wed, Aug 9, 2000	16.31	16.31	16.19	16.19
1761	NYSE	BFS	Tue, Aug 8, 2000	16.44	16.50	16.25	16.31
1760	NYSE	BFS	Mon, Aug 7, 2000	16.38	16.56	16.19	16.44
1759	NYSE	BFS	Fri, Aug 4, 2000	16.38	16.38	16.25	16.25
1758	NYSE	BFS	Thu, Aug 3, 2000	16.25	16.50	16.19	16.50
1757	NYSE	BFS	Wed, Aug 2, 2000	16.19	16.38	16.19	16.38
1756	NYSE	BFS	Tue, Aug 1, 2000	16.06	16.25	16.06	16.25
1755	NYSE	BFS	Mon, Jul 31, 2000	15.88	16.00	15.81	15.81
1754	NYSE	BFS	Fri, Jul 28, 2000	15.88	15.88	15.81	15.81
1753	NYSE	BFS	Thu, Jul 27, 2000	15.88	15.94	15.81	15.88
1752	NYSE	BFS	Wed, Jul 26, 2000	15.94	15.94	15.81	15.88
1751	NYSE	BFS	Tue, Jul 25, 2000	15.88	15.94	15.88	15.94
1750	NYSE	BFS	Mon, Jul 24, 2000	15.88	15.88	15.88	15.88
1749	NYSE	BFS	Fri, Jul 21, 2000	15.94	15.94	15.88	15.88
1748	NYSE	BFS	Thu, Jul 20, 2000	15.75	15.88	15.63	15.75
1747	NYSE	BFS	Wed, Jul 19, 2000	15.81	15.81	15.69	15.69
1746	NYSE	BFS	Tue, Jul 18, 2000	16.00	16.00	15.75	15.94
1745	NYSE	BFS	Mon, Jul 17, 2000	15.69	15.94	15.63	15.94
1744	NYSE	BFS	Fri, Jul 14, 2000	15.81	15.88	15.75	15.88
1743	NYSE	BFS	Thu, Jul 13, 2000	15.56	15.94	15.56	15.94
1742	NYSE	BFS	Wed, Jul 12, 2000	16.00	16.06	15.88	16.00
1741	NYSE	BFS	Tue, Jul 11, 2000	16.00	16.06	15.88	16.06
1740	NYSE	BFS	Mon, Jul 10, 2000	16.06	16.06	15.94	16.06
1739	NYSE	BFS	Fri, Jul 7, 2000	16.06	16.06	15.94	16.00
1738	NYSE	BFS	Thu, Jul 6, 2000	16.00	16.06	16.00	16.06
1737	NYSE	BFS	Wed, Jul 5, 2000	16.00	16.06	15.75	16.06
1736	NYSE	BFS	Mon, Jul 3, 2000	16.00	16.13	16.00	16.13
1735	NYSE	BFS	Fri, Jun 30, 2000	16.25	16.31	16.00	16.14
1734	NYSE	BFS	Thu, Jun 29, 2000	16.31	16.31	16.06	16.13
1733	NYSE	BFS	Wed, Jun 28, 2000	15.63	16.38	15.50	16.38
1732	NYSE	BFS	Tue, Jun 27, 2000	15.81	15.88	15.63	15.69
1731	NYSE	BFS	Mon, Jun 26, 2000	16.00	16.00	15.75	15.75
1730	NYSE	BFS	Fri, Jun 23, 2000	15.88	15.94	15.69	15.88
1729	NYSE	BFS	Thu, Jun 22, 2000	15.88	15.94	15.75	15.94
1728	NYSE	BFS	Wed, Jun 21, 2000	15.94	15.94	15.69	15.69
1727	NYSE	BFS	Tue, Jun 20, 2000	16.00	16.00	15.88	15.94
1726	NYSE	BFS	Mon, Jun 19, 2000	15.94	16.06	15.88	16.06
1725	NYSE	BFS	Fri, Jun 16, 2000	16.00	16.00	15.94	15.94
1724	NYSE	BFS	Thu, Jun 15, 2000	15.88	16.00	15.88	15.94
1723	NYSE	BFS	Wed, Jun 14, 2000	15.88	15.88	15.75	15.75
1722	NYSE	BFS	Tue, Jun 13, 2000	15.88	15.94	15.81	15.88
1721	NYSE	BFS	Mon, Jun 12, 2000	15.75	15.75	15.69	15.69
1720	NYSE	BFS	Fri, Jun 9, 2000	15.94	15.94	15.75	15.88
1719	NYSE	BFS	Thu, Jun 8, 2000	15.81	15.94	15.81	15.94
1718	NYSE	BFS	Wed, Jun 7, 2000	15.75	15.94	15.75	15.81
1717	NYSE	BFS	Tue, Jun 6, 2000	15.63	15.81	15.63	15.81
1716	NYSE	BFS	Mon, Jun 5, 2000	15.56	15.69	15.56	15.63
1715	NYSE	BFS	Fri, Jun 2, 2000	15.94	15.94	15.56	15.88
1714	NYSE	BFS	Thu, Jun 1, 2000	15.69	15.81	15.69	15.81
1713	NYSE	BFS	Wed, May 31, 2000	15.25	15.69	15.25	15.69
1712	NYSE	BFS	Tue, May 30, 2000	15.38	15.69	15.13	15.38
1711	NYSE	BFS	Fri, May 26, 2000	15.56	15.63	15.44	15.44
1710	NYSE	BFS	Thu, May 25, 2000	15.56	15.75	15.56	15.56
1709	NYSE	BFS	Wed, May 24, 2000	15.75	15.75	15.56	15.69
1708	NYSE	BFS	Tue, May 23, 2000	15.94	15.94	15.81	15.81
1707	NYSE	BFS	Mon, May 22, 2000	16.06	16.13	15.88	15.88
1706	NYSE	BFS	Fri, May 19, 2000	16.06	16.19	16.00	16.19
1705	NYSE	BFS	Thu, May 18, 2000	16.31	16.31	16.00	16.06
1704	NYSE	BFS	Wed, May 17, 2000	16.38	16.38	16.25	16.31
1703	NYSE	BFS	Tue, May 16, 2000	16.06	16.38	16.06	16.25
1702	NYSE	BFS	Mon, May 15, 2000	16.00	16.06	15.94	15.94
1701	NYSE	BFS	Fri, May 12, 2000	16.00	16.06	16.00	16.00
1700	NYSE	BFS	Thu, May 11, 2000	16.00	16.13	16.00	16.13
1699	NYSE	BFS	Wed, May 10, 2000	15.88	15.94	15.50	15.88
1698	NYSE	BFS	Tue, May 9, 2000	16.00	16.19	15.75	15.88
1697	NYSE	BFS	Mon, May 8, 2000	16.25	16.50	16.00	16.13
1696	NYSE	BFS	Fri, May 5, 2000	16.56	16.63	16.31	16.31
1695	NYSE	BFS	Thu, May 4, 2000	16.75	16.75	16.63	16.75
1694	NYSE	BFS	Wed, May 3, 2000	16.63	16.81	16.50	16.81
1693	NYSE	BFS	Tue, May 2, 2000	16.19	16.75	16.19	16.75
1692	NYSE	BFS	Mon, May 1, 2000	15.69	16.31	15.69	16.31
1691	NYSE	BFS	Fri, Apr 28, 2000	15.63	15.75	15.38	15.44
1690	NYSE	BFS	Thu, Apr 27, 2000	15.69	15.81	15.63	15.63
1689	NYSE	BFS	Wed, Apr 26, 2000	15.63	15.75	15.56	15.56
1688	NYSE	BFS	Tue, Apr 25, 2000	16.00	16.00	15.63	15.63
1687	NYSE	BFS	Mon, Apr 24, 2000	16.75	16.75	16.13	16.25
1686	NYSE	BFS	Thu, Apr 20, 2000	16.63	16.88	16.50	16.50
1685	NYSE	BFS	Wed, Apr 19, 2000	16.75	16.75	16.44	16.63
1684	NYSE	BFS	Tue, Apr 18, 2000	16.38	16.63	16.25	16.63
1683	NYSE	BFS	Mon, Apr 17, 2000	16.00	16.25	16.00	16.19
1682	NYSE	BFS	Fri, Apr 14, 2000	16.38	16.38	16.00	16.06
1681	NYSE	BFS	Thu, Apr 13, 2000	16.38	16.63	16.38	16.50
1680	NYSE	BFS	Wed, Apr 12, 2000	16.00	16.50	15.88	16.38
1679	NYSE	BFS	Tue, Apr 11, 2000	16.38	16.50	16.31	16.31
1678	NYSE	BFS	Mon, Apr 10, 2000	16.50	16.50	16.25	16.31
1677	NYSE	BFS	Fri, Apr 7, 2000	16.44	16.63	16.25	16.50
1676	NYSE	BFS	Thu, Apr 6, 2000	16.25	16.50	16.19	16.44
1675	NYSE	BFS	Wed, Apr 5, 2000	16.22	16.31	16.13	16.25
1674	NYSE	BFS	Tue, Apr 4, 2000	16.06	16.19	15.94	16.19
1673	NYSE	BFS	Mon, Apr 3, 2000	16.13	16.25	16.06	16.06
1672	NYSE	BFS	Fri, Mar 31, 2000	16.06	16.13	15.88	16.13
1671	NYSE	BFS	Thu, Mar 30, 2000	16.25	16.38	16.06	16.25
1670	NYSE	BFS	Wed, Mar 29, 2000	16.00	16.13	15.88	16.13
1669	NYSE	BFS	Tue, Mar 28, 2000	16.06	16.06	15.63	16.00
1668	NYSE	BFS	Mon, Mar 27, 2000	16.19	16.31	16.06	16.31
1667	NYSE	BFS	Fri, Mar 24, 2000	16.31	16.31	16.06	16.19
1666	NYSE	BFS	Thu, Mar 23, 2000	16.06	16.31	16.06	16.31
1665	NYSE	BFS	Wed, Mar 22, 2000	16.06	16.13	16.06	16.06
1664	NYSE	BFS	Tue, Mar 21, 2000	16.00	16.31	16.00	16.06
1663	NYSE	BFS	Mon, Mar 20, 2000	15.50	16.00	15.44	16.00
1662	NYSE	BFS	Fri, Mar 17, 2000	15.00	15.63	15.00	15.63
1661	NYSE	BFS	Thu, Mar 16, 2000	15.25	15.31	15.19	15.25
1660	NYSE	BFS	Wed, Mar 15, 2000	15.06	15.31	15.06	15.25
1659	NYSE	BFS	Tue, Mar 14, 2000	15.00	15.25	14.88	15.06
1658	NYSE	BFS	Mon, Mar 13, 2000	14.56	14.88	14.50	14.88
1657	NYSE	BFS	Fri, Mar 10, 2000	14.19	14.50	14.19	14.44
1656	NYSE	BFS	Thu, Mar 9, 2000	14.50	14.63	14.25	14.31
1655	NYSE	BFS	Wed, Mar 8, 2000	14.75	14.75	14.06	14.38
1654	NYSE	BFS	Tue, Mar 7, 2000	14.50	14.88	14.50	14.88
1653	NYSE	BFS	Mon, Mar 6, 2000	14.06	14.50	14.06	14.50
1652	NYSE	BFS	Fri, Mar 3, 2000	14.13	14.31	14.06	14.13
1651	NYSE	BFS	Thu, Mar 2, 2000	14.00	14.13	14.00	14.13
1650	NYSE	BFS	Wed, Mar 1, 2000	14.19	14.44	14.00	14.13
1649	NYSE	BFS	Tue, Feb 29, 2000	14.25	14.50	14.13	14.31
1648	NYSE	BFS	Mon, Feb 28, 2000	14.00	14.38	14.00	14.38
1647	NYSE	BFS	Fri, Feb 25, 2000	14.13	14.13	14.00	14.00
1646	NYSE	BFS	Thu, Feb 24, 2000	13.94	14.13	13.94	14.13
1645	NYSE	BFS	Wed, Feb 23, 2000	14.25	14.25	13.88	13.94
1644	NYSE	BFS	Tue, Feb 22, 2000	14.44	14.44	14.13	14.13
1643	NYSE	BFS	Fri, Feb 18, 2000	14.38	14.38	14.25	14.31
1642	NYSE	BFS	Thu, Feb 17, 2000	14.31	14.50	14.25	14.25
1641	NYSE	BFS	Wed, Feb 16, 2000	14.56	14.56	14.31	14.44
1640	NYSE	BFS	Tue, Feb 15, 2000	14.44	14.69	14.44	14.56
1639	NYSE	BFS	Mon, Feb 14, 2000	14.50	14.63	14.38	14.44
1638	NYSE	BFS	Fri, Feb 11, 2000	14.69	14.81	14.50	14.56
1637	NYSE	BFS	Thu, Feb 10, 2000	14.75	14.94	14.63	14.63
1636	NYSE	BFS	Wed, Feb 9, 2000	14.31	14.63	14.31	14.63
1635	NYSE	BFS	Tue, Feb 8, 2000	14.75	15.00	14.38	14.44
1634	NYSE	BFS	Mon, Feb 7, 2000	14.75	14.81	14.69	14.75
1633	NYSE	BFS	Fri, Feb 4, 2000	14.69	14.75	14.63	14.75
1632	NYSE	BFS	Thu, Feb 3, 2000	14.69	14.75	14.63	14.75
1631	NYSE	BFS	Wed, Feb 2, 2000	14.69	14.75	14.63	14.69
1630	NYSE	BFS	Tue, Feb 1, 2000	15.00	15.00	14.69	14.69
1629	NYSE	BFS	Mon, Jan 31, 2000	15.19	15.19	14.88	14.88
1628	NYSE	BFS	Fri, Jan 28, 2000	15.13	15.19	15.00	15.13
1627	NYSE	BFS	Thu, Jan 27, 2000	15.00	15.00	15.00	15.00
1626	NYSE	BFS	Wed, Jan 26, 2000	14.94	15.13	14.94	15.00
1625	NYSE	BFS	Tue, Jan 25, 2000	14.81	14.91	14.75	14.81
1624	NYSE	BFS	Mon, Jan 24, 2000	14.75	14.88	14.63	14.88
1623	NYSE	BFS	Fri, Jan 21, 2000	14.88	15.06	14.75	14.88
1622	NYSE	BFS	Thu, Jan 20, 2000	14.88	15.00	14.75	14.81
1621	NYSE	BFS	Wed, Jan 19, 2000	14.81	14.94	14.75	14.88
1620	NYSE	BFS	Tue, Jan 18, 2000	14.75	14.81	14.75	14.81
1619	NYSE	BFS	Fri, Jan 14, 2000	14.75	14.75	14.56	14.56
1618	NYSE	BFS	Thu, Jan 13, 2000	14.69	14.75	14.56	14.69
1617	NYSE	BFS	Wed, Jan 12, 2000	14.75	14.81	14.44	14.81
1616	NYSE	BFS	Tue, Jan 11, 2000	14.75	14.88	14.75	14.75
1615	NYSE	BFS	Mon, Jan 10, 2000	14.50	14.88	14.50	14.75
1614	NYSE	BFS	Fri, Jan 7, 2000	14.63	14.75	14.50	14.56
1613	NYSE	BFS	Thu, Jan 6, 2000	14.56	14.75	14.56	14.56
1612	NYSE	BFS	Wed, Jan 5, 2000	14.50	14.81	14.25	14.63
1611	NYSE	BFS	Tue, Jan 4, 2000	14.06	14.38	14.00	14.38
1610	NYSE	BFS	Mon, Jan 3, 2000	14.06	14.19	14.06	14.13
1609	NYSE	BFS	Fri, Dec 31, 1999	14.13	14.13	14.00	14.06
1608	NYSE	BFS	Thu, Dec 30, 1999	14.13	14.25	14.00	14.13
1607	NYSE	BFS	Wed, Dec 29, 1999	14.00	14.19	14.00	14.19
1606	NYSE	BFS	Tue, Dec 28, 1999	14.25	14.25	13.94	14.00
1605	NYSE	BFS	Mon, Dec 27, 1999	14.44	14.44	14.25	14.31
1604	NYSE	BFS	Thu, Dec 23, 1999	14.44	14.50	14.31	14.44
1603	NYSE	BFS	Wed, Dec 22, 1999	14.38	14.44	14.19	14.38
1602	NYSE	BFS	Tue, Dec 21, 1999	14.25	14.38	14.25	14.38
1601	NYSE	BFS	Mon, Dec 20, 1999	14.31	14.44	14.25	14.25
1600	NYSE	BFS	Fri, Dec 17, 1999	14.50	14.50	14.31	14.44
1599	NYSE	BFS	Thu, Dec 16, 1999	14.56	14.56	14.31	14.50
1598	NYSE	BFS	Wed, Dec 15, 1999	14.50	14.63	14.38	14.63
1597	NYSE	BFS	Tue, Dec 14, 1999	14.50	14.69	14.50	14.63
1596	NYSE	BFS	Mon, Dec 13, 1999	14.63	14.75	14.38	14.50
1595	NYSE	BFS	Fri, Dec 10, 1999	14.56	14.81	14.50	14.63
1594	NYSE	BFS	Thu, Dec 9, 1999	14.56	14.69	14.38	14.56
1593	NYSE	BFS	Wed, Dec 8, 1999	14.69	14.81	14.63	14.63
1592	NYSE	BFS	Tue, Dec 7, 1999	14.88	14.88	14.69	14.81
1591	NYSE	BFS	Mon, Dec 6, 1999	15.00	15.13	14.63	14.88
1590	NYSE	BFS	Fri, Dec 3, 1999	15.00	15.13	14.94	15.00
1589	NYSE	BFS	Thu, Dec 2, 1999	14.75	15.13	14.63	14.88
1588	NYSE	BFS	Wed, Dec 1, 1999	14.75	14.75	14.63	14.63
1587	NYSE	BFS	Tue, Nov 30, 1999	15.00	15.19	14.88	14.88
1586	NYSE	BFS	Mon, Nov 29, 1999	14.94	15.19	14.94	15.13
1585	NYSE	BFS	Fri, Nov 26, 1999	15.00	15.00	14.94	14.94
1584	NYSE	BFS	Wed, Nov 24, 1999	15.00	15.13	14.88	15.00
1583	NYSE	BFS	Tue, Nov 23, 1999	15.13	15.25	15.00	15.00
1582	NYSE	BFS	Mon, Nov 22, 1999	15.19	15.38	15.00	15.00
1581	NYSE	BFS	Fri, Nov 19, 1999	15.06	15.13	14.75	15.13
1580	NYSE	BFS	Thu, Nov 18, 1999	15.06	15.13	15.00	15.06
1579	NYSE	BFS	Wed, Nov 17, 1999	15.31	15.31	15.00	15.00
1578	NYSE	BFS	Tue, Nov 16, 1999	15.00	15.31	15.00	15.31
1577	NYSE	BFS	Mon, Nov 15, 1999	15.06	15.19	15.06	15.06
1576	NYSE	BFS	Fri, Nov 12, 1999	14.88	15.19	14.81	15.19
1575	NYSE	BFS	Thu, Nov 11, 1999	14.88	15.00	14.75	14.75
1574	NYSE	BFS	Wed, Nov 10, 1999	14.94	15.06	14.88	15.00
1573	NYSE	BFS	Tue, Nov 9, 1999	15.00	15.06	14.88	15.00
1572	NYSE	BFS	Mon, Nov 8, 1999	15.25	15.31	14.94	15.06
1571	NYSE	BFS	Fri, Nov 5, 1999	14.94	15.25	14.94	15.19
1570	NYSE	BFS	Thu, Nov 4, 1999	14.81	14.94	14.69	14.81
1569	NYSE	BFS	Wed, Nov 3, 1999	14.75	14.94	14.75	14.94
1568	NYSE	BFS	Tue, Nov 2, 1999	14.50	14.88	14.44	14.75
1567	NYSE	BFS	Mon, Nov 1, 1999	14.31	14.75	14.31	14.44
1566	NYSE	BFS	Fri, Oct 29, 1999	14.81	14.94	14.19	14.19
1565	NYSE	BFS	Thu, Oct 28, 1999	14.94	15.00	14.69	14.69
1564	NYSE	BFS	Wed, Oct 27, 1999	15.06	15.06	14.75	14.94
1563	NYSE	BFS	Tue, Oct 26, 1999	14.69	15.06	14.69	15.00
1562	NYSE	BFS	Mon, Oct 25, 1999	14.69	14.94	14.63	14.81
1561	NYSE	BFS	Fri, Oct 22, 1999	14.75	15.06	14.56	14.81
1560	NYSE	BFS	Thu, Oct 21, 1999	15.25	15.25	14.63	14.75
1559	NYSE	BFS	Wed, Oct 20, 1999	15.19	15.38	15.19	15.38
1558	NYSE	BFS	Tue, Oct 19, 1999	15.00	15.13	14.88	15.00
1557	NYSE	BFS	Mon, Oct 18, 1999	15.00	15.00	14.81	14.81
1556	NYSE	BFS	Fri, Oct 15, 1999	15.00	15.13	14.88	14.88
1555	NYSE	BFS	Thu, Oct 14, 1999	15.25	15.25	14.69	14.94
1554	NYSE	BFS	Wed, Oct 13, 1999	15.38	15.50	15.25	15.25
1553	NYSE	BFS	Tue, Oct 12, 1999	15.94	15.94	15.75	15.94
1552	NYSE	BFS	Mon, Oct 11, 1999	15.75	15.94	15.75	15.81
1551	NYSE	BFS	Fri, Oct 8, 1999	15.63	15.88	15.50	15.88
1550	NYSE	BFS	Thu, Oct 7, 1999	15.50	15.56	15.38	15.44
1549	NYSE	BFS	Wed, Oct 6, 1999	15.50	15.63	15.50	15.63
1548	NYSE	BFS	Tue, Oct 5, 1999	15.38	15.63	15.38	15.63
1547	NYSE	BFS	Mon, Oct 4, 1999	15.25	15.31	15.00	15.31
1546	NYSE	BFS	Fri, Oct 1, 1999	15.56	15.81	15.50	15.50
1545	NYSE	BFS	Thu, Sep 30, 1999	15.75	15.88	15.63	15.75
1544	NYSE	BFS	Wed, Sep 29, 1999	15.81	16.00	15.81	15.88
1543	NYSE	BFS	Tue, Sep 28, 1999	15.94	15.94	15.63	15.94
1542	NYSE	BFS	Mon, Sep 27, 1999	15.88	16.06	15.81	15.88
1541	NYSE	BFS	Fri, Sep 24, 1999	15.75	15.88	15.56	15.75
1540	NYSE	BFS	Thu, Sep 23, 1999	15.50	15.88	15.44	15.88
1539	NYSE	BFS	Wed, Sep 22, 1999	15.44	15.50	15.38	15.50
1538	NYSE	BFS	Tue, Sep 21, 1999	15.56	15.75	15.25	15.25
1537	NYSE	BFS	Mon, Sep 20, 1999	15.63	15.75	15.38	15.63
1536	NYSE	BFS	Fri, Sep 17, 1999	15.25	15.75	15.25	15.75
1535	NYSE	BFS	Thu, Sep 16, 1999	15.75	15.75	15.44	15.50
1534	NYSE	BFS	Wed, Sep 15, 1999	16.25	16.63	15.50	15.50
1533	NYSE	BFS	Tue, Sep 14, 1999	15.50	15.94	15.50	15.81
1532	NYSE	BFS	Mon, Sep 13, 1999	15.44	15.63	15.44	15.56
1531	NYSE	BFS	Fri, Sep 10, 1999	15.63	15.75	15.38	15.56
1530	NYSE	BFS	Thu, Sep 9, 1999	15.31	15.69	15.13	15.63
1529	NYSE	BFS	Wed, Sep 8, 1999	15.63	15.63	15.25	15.50
1528	NYSE	BFS	Tue, Sep 7, 1999	15.50	15.63	15.31	15.50
1527	NYSE	BFS	Fri, Sep 3, 1999	15.38	15.50	15.19	15.50
1526	NYSE	BFS	Thu, Sep 2, 1999	15.50	15.56	15.44	15.44
1525	NYSE	BFS	Wed, Sep 1, 1999	15.25	15.56	15.25	15.50
1524	NYSE	BFS	Tue, Aug 31, 1999	16.00	16.13	15.25	15.44
1523	NYSE	BFS	Mon, Aug 30, 1999	16.13	16.19	15.88	16.00
1522	NYSE	BFS	Fri, Aug 27, 1999	16.31	16.31	16.13	16.13
1521	NYSE	BFS	Thu, Aug 26, 1999	16.25	16.50	16.19	16.44
1520	NYSE	BFS	Wed, Aug 25, 1999	16.44	16.44	16.25	16.31
1519	NYSE	BFS	Tue, Aug 24, 1999	16.31	16.44	16.13	16.44
1518	NYSE	BFS	Mon, Aug 23, 1999	16.06	16.25	16.06	16.13
1517	NYSE	BFS	Fri, Aug 20, 1999	16.19	16.19	16.00	16.06
1516	NYSE	BFS	Thu, Aug 19, 1999	15.69	16.38	15.69	16.19
1515	NYSE	BFS	Wed, Aug 18, 1999	15.63	15.88	15.50	15.50
1514	NYSE	BFS	Tue, Aug 17, 1999	15.50	15.50	15.13	15.38
1513	NYSE	BFS	Mon, Aug 16, 1999	15.25	15.50	15.25	15.44
1512	NYSE	BFS	Fri, Aug 13, 1999	15.13	15.38	15.13	15.19
1511	NYSE	BFS	Thu, Aug 12, 1999	14.88	15.13	14.88	15.13
1510	NYSE	BFS	Wed, Aug 11, 1999	14.75	14.94	14.75	14.88
1509	NYSE	BFS	Tue, Aug 10, 1999	15.06	15.06	14.56	14.81
1508	NYSE	BFS	Mon, Aug 9, 1999	15.44	15.50	15.06	15.06
1507	NYSE	BFS	Fri, Aug 6, 1999	15.56	15.56	15.06	15.31
1506	NYSE	BFS	Thu, Aug 5, 1999	15.25	15.50	15.19	15.44
1505	NYSE	BFS	Wed, Aug 4, 1999	15.63	15.63	15.25	15.38
1504	NYSE	BFS	Tue, Aug 3, 1999	16.13	16.13	15.56	15.81
1503	NYSE	BFS	Mon, Aug 2, 1999	15.50	16.00	15.50	16.00
1502	NYSE	BFS	Fri, Jul 30, 1999	16.00	16.00	15.25	15.25
1501	NYSE	BFS	Thu, Jul 29, 1999	16.00	16.00	15.69	15.94
1500	NYSE	BFS	Wed, Jul 28, 1999	15.50	16.06	15.50	15.88
1499	NYSE	BFS	Tue, Jul 27, 1999	15.75	15.75	15.63	15.69
1498	NYSE	BFS	Mon, Jul 26, 1999	15.75	15.88	15.69	15.75
1497	NYSE	BFS	Fri, Jul 23, 1999	16.31	16.38	15.63	15.81
1496	NYSE	BFS	Thu, Jul 22, 1999	16.25	16.38	16.25	16.25
1495	NYSE	BFS	Wed, Jul 21, 1999	16.38	16.38	16.25	16.25
1494	NYSE	BFS	Tue, Jul 20, 1999	16.44	16.44	16.38	16.44
1493	NYSE	BFS	Mon, Jul 19, 1999	16.25	16.44	16.25	16.44
1492	NYSE	BFS	Fri, Jul 16, 1999	16.25	16.31	16.19	16.31
1491	NYSE	BFS	Thu, Jul 15, 1999	16.50	16.50	16.25	16.38
1490	NYSE	BFS	Wed, Jul 14, 1999	16.50	16.75	16.19	16.69
1489	NYSE	BFS	Tue, Jul 13, 1999	17.00	17.19	16.88	17.19
1488	NYSE	BFS	Mon, Jul 12, 1999	16.94	17.00	16.88	17.00
1487	NYSE	BFS	Fri, Jul 9, 1999	16.94	17.06	16.63	17.06
1486	NYSE	BFS	Thu, Jul 8, 1999	16.69	16.94	16.63	16.94
1485	NYSE	BFS	Wed, Jul 7, 1999	16.88	17.00	16.88	16.88
1484	NYSE	BFS	Tue, Jul 6, 1999	16.88	17.00	16.75	16.75
1483	NYSE	BFS	Fri, Jul 2, 1999	16.81	16.94	16.63	16.94
1482	NYSE	BFS	Thu, Jul 1, 1999	16.50	16.69	16.19	16.69
1481	NYSE	BFS	Wed, Jun 30, 1999	16.94	16.94	16.50	16.50
1480	NYSE	BFS	Tue, Jun 29, 1999	16.88	16.88	16.75	16.75
1479	NYSE	BFS	Mon, Jun 28, 1999	17.06	17.06	16.81	16.94
1478	NYSE	BFS	Fri, Jun 25, 1999	16.75	17.00	16.75	16.94
1477	NYSE	BFS	Thu, Jun 24, 1999	17.00	17.06	16.75	16.81
1476	NYSE	BFS	Wed, Jun 23, 1999	16.81	17.00	16.75	16.88
1475	NYSE	BFS	Tue, Jun 22, 1999	16.81	16.88	16.69	16.69
1474	NYSE	BFS	Mon, Jun 21, 1999	16.88	16.88	16.63	16.63
1473	NYSE	BFS	Fri, Jun 18, 1999	16.81	16.88	16.69	16.88
1472	NYSE	BFS	Thu, Jun 17, 1999	16.88	17.00	16.63	16.69
1471	NYSE	BFS	Wed, Jun 16, 1999	16.94	17.00	16.88	16.94
1470	NYSE	BFS	Tue, Jun 15, 1999	17.00	17.19	16.50	16.81
1469	NYSE	BFS	Mon, Jun 14, 1999	17.06	17.06	16.63	16.88
1468	NYSE	BFS	Fri, Jun 11, 1999	16.50	17.00	16.50	16.81
1467	NYSE	BFS	Thu, Jun 10, 1999	16.00	16.50	16.00	16.50
1466	NYSE	BFS	Wed, Jun 9, 1999	15.81	16.25	15.75	16.19
1465	NYSE	BFS	Tue, Jun 8, 1999	15.88	16.06	15.88	15.94
1464	NYSE	BFS	Mon, Jun 7, 1999	15.56	16.00	15.50	15.94
1463	NYSE	BFS	Fri, Jun 4, 1999	16.13	16.19	15.56	15.75
1462	NYSE	BFS	Thu, Jun 3, 1999	15.88	16.31	15.50	16.25
1461	NYSE	BFS	Wed, Jun 2, 1999	16.69	16.69	15.88	16.13
1460	NYSE	BFS	Tue, Jun 1, 1999	17.13	17.19	16.94	16.94
1459	NYSE	BFS	Fri, May 28, 1999	17.00	17.19	16.75	17.00
1458	NYSE	BFS	Thu, May 27, 1999	16.56	16.88	16.56	16.75
1457	NYSE	BFS	Wed, May 26, 1999	16.56	16.81	16.56	16.63
1456	NYSE	BFS	Tue, May 25, 1999	16.69	16.69	16.25	16.56
1455	NYSE	BFS	Mon, May 24, 1999	16.50	16.94	16.25	16.81
1454	NYSE	BFS	Fri, May 21, 1999	16.38	16.69	16.38	16.63
1453	NYSE	BFS	Thu, May 20, 1999	16.75	16.75	16.44	16.56
1452	NYSE	BFS	Wed, May 19, 1999	16.75	16.75	16.50	16.69
1451	NYSE	BFS	Tue, May 18, 1999	17.00	17.00	16.75	16.75
1450	NYSE	BFS	Mon, May 17, 1999	16.94	17.00	16.88	16.88
1449	NYSE	BFS	Fri, May 14, 1999	17.19	17.38	17.00	17.00
1448	NYSE	BFS	Thu, May 13, 1999	17.00	17.25	17.00	17.13
1447	NYSE	BFS	Wed, May 12, 1999	16.88	17.00	16.88	17.00
1446	NYSE	BFS	Tue, May 11, 1999	16.75	17.00	16.75	17.00
1445	NYSE	BFS	Mon, May 10, 1999	16.38	16.63	16.38	16.63
1444	NYSE	BFS	Fri, May 7, 1999	16.56	16.75	16.19	16.19
1443	NYSE	BFS	Thu, May 6, 1999	16.81	16.81	16.50	16.56
1442	NYSE	BFS	Wed, May 5, 1999	16.88	17.00	16.56	16.81
1441	NYSE	BFS	Tue, May 4, 1999	16.63	16.88	16.38	16.88
1440	NYSE	BFS	Mon, May 3, 1999	16.38	16.94	16.38	16.63
1439	NYSE	BFS	Fri, Apr 30, 1999	15.88	16.63	15.75	15.75
1438	NYSE	BFS	Thu, Apr 29, 1999	16.00	16.00	15.75	15.75
1437	NYSE	BFS	Wed, Apr 28, 1999	15.88	16.19	15.75	16.19
1436	NYSE	BFS	Tue, Apr 27, 1999	15.81	16.00	15.69	15.94
1435	NYSE	BFS	Mon, Apr 26, 1999	15.75	15.81	15.56	15.69
1434	NYSE	BFS	Fri, Apr 23, 1999	15.56	15.75	15.56	15.63
1433	NYSE	BFS	Thu, Apr 22, 1999	15.50	15.63	15.31	15.63
1432	NYSE	BFS	Wed, Apr 21, 1999	15.75	15.75	15.50	15.63
1431	NYSE	BFS	Tue, Apr 20, 1999	15.75	15.75	15.31	15.50
1430	NYSE	BFS	Mon, Apr 19, 1999	15.06	15.38	14.94	15.25
1429	NYSE	BFS	Fri, Apr 16, 1999	14.75	15.13	14.75	15.06
1428	NYSE	BFS	Thu, Apr 15, 1999	14.63	14.81	14.63	14.75
1427	NYSE	BFS	Wed, Apr 14, 1999	14.63	14.75	14.50	14.75
1426	NYSE	BFS	Tue, Apr 13, 1999	14.94	15.06	14.69	15.06
1425	NYSE	BFS	Mon, Apr 12, 1999	14.88	15.00	14.69	15.00
1424	NYSE	BFS	Fri, Apr 9, 1999	14.81	14.88	14.75	14.88
1423	NYSE	BFS	Thu, Apr 8, 1999	14.75	14.88	14.56	14.75
1422	NYSE	BFS	Wed, Apr 7, 1999	14.81	14.88	14.63	14.75
1421	NYSE	BFS	Tue, Apr 6, 1999	14.81	14.88	14.69	14.88
1420	NYSE	BFS	Mon, Apr 5, 1999	14.81	14.88	14.75	14.81
1419	NYSE	BFS	Thu, Apr 1, 1999	14.56	14.88	14.56	14.88
1418	NYSE	BFS	Wed, Mar 31, 1999	14.63	14.88	14.50	14.63
1417	NYSE	BFS	Tue, Mar 30, 1999	14.63	14.75	14.56	14.63
1416	NYSE	BFS	Mon, Mar 29, 1999	14.88	14.88	14.63	14.63
1415	NYSE	BFS	Fri, Mar 26, 1999	14.88	14.94	14.88	14.88
1414	NYSE	BFS	Thu, Mar 25, 1999	14.94	15.00	14.81	14.94
1413	NYSE	BFS	Wed, Mar 24, 1999	14.88	15.00	14.81	14.81
1412	NYSE	BFS	Tue, Mar 23, 1999	15.00	15.00	14.88	15.00
1411	NYSE	BFS	Mon, Mar 22, 1999	15.19	15.19	14.94	15.00
1410	NYSE	BFS	Fri, Mar 19, 1999	15.44	15.50	15.19	15.19
1409	NYSE	BFS	Thu, Mar 18, 1999	15.19	15.31	15.06	15.25
1408	NYSE	BFS	Wed, Mar 17, 1999	15.38	15.38	15.25	15.25
1407	NYSE	BFS	Tue, Mar 16, 1999	15.13	15.44	15.13	15.31
1406	NYSE	BFS	Mon, Mar 15, 1999	15.19	15.50	15.13	15.13
1405	NYSE	BFS	Fri, Mar 12, 1999	15.25	15.31	15.00	15.19
1404	NYSE	BFS	Thu, Mar 11, 1999	15.00	15.25	14.88	15.19
1403	NYSE	BFS	Wed, Mar 10, 1999	14.88	14.88	14.75	14.88
1402	NYSE	BFS	Tue, Mar 9, 1999	14.88	15.00	14.81	15.00
1401	NYSE	BFS	Mon, Mar 8, 1999	14.88	15.00	14.81	15.00
1400	NYSE	BFS	Fri, Mar 5, 1999	15.00	15.13	14.88	14.88
1399	NYSE	BFS	Thu, Mar 4, 1999	14.81	15.00	14.81	14.81
1398	NYSE	BFS	Wed, Mar 3, 1999	14.81	15.00	14.81	14.81
1397	NYSE	BFS	Tue, Mar 2, 1999	14.94	15.00	14.81	14.88
1396	NYSE	BFS	Mon, Mar 1, 1999	14.50	14.94	14.44	14.75
1395	NYSE	BFS	Fri, Feb 26, 1999	14.81	14.88	14.44	14.63
1394	NYSE	BFS	Thu, Feb 25, 1999	15.00	15.00	14.75	14.94
1393	NYSE	BFS	Wed, Feb 24, 1999	15.06	15.19	14.88	15.06
1392	NYSE	BFS	Tue, Feb 23, 1999	15.19	15.25	15.00	15.00
1391	NYSE	BFS	Mon, Feb 22, 1999	15.06	15.31	15.06	15.31
1390	NYSE	BFS	Fri, Feb 19, 1999	15.38	15.38	15.00	15.13
1389	NYSE	BFS	Thu, Feb 18, 1999	15.13	15.63	15.13	15.50
1388	NYSE	BFS	Wed, Feb 17, 1999	15.13	15.31	15.00	15.13
1387	NYSE	BFS	Tue, Feb 16, 1999	14.75	15.06	14.75	15.00
1386	NYSE	BFS	Fri, Feb 12, 1999	15.06	15.06	14.56	14.81
1385	NYSE	BFS	Thu, Feb 11, 1999	14.94	15.06	14.75	14.94
1384	NYSE	BFS	Wed, Feb 10, 1999	14.88	15.00	14.75	14.88
1383	NYSE	BFS	Tue, Feb 9, 1999	14.88	15.00	14.81	15.00
1382	NYSE	BFS	Mon, Feb 8, 1999	15.00	15.00	14.88	15.00
1381	NYSE	BFS	Fri, Feb 5, 1999	14.69	15.00	14.69	14.94
1380	NYSE	BFS	Thu, Feb 4, 1999	14.63	14.81	14.63	14.81
1379	NYSE	BFS	Wed, Feb 3, 1999	15.00	15.00	14.63	14.63
1378	NYSE	BFS	Tue, Feb 2, 1999	14.75	15.06	14.56	15.00
1377	NYSE	BFS	Mon, Feb 1, 1999	14.63	14.88	14.38	14.88
1376	NYSE	BFS	Fri, Jan 29, 1999	15.06	15.06	14.50	14.50
1375	NYSE	BFS	Thu, Jan 28, 1999	14.94	15.00	14.81	15.00
1374	NYSE	BFS	Wed, Jan 27, 1999	14.88	15.06	14.88	14.88
1373	NYSE	BFS	Tue, Jan 26, 1999	15.06	15.13	14.88	14.94
1372	NYSE	BFS	Mon, Jan 25, 1999	15.00	15.13	14.94	14.94
1371	NYSE	BFS	Fri, Jan 22, 1999	15.00	15.00	15.00	15.00
1370	NYSE	BFS	Thu, Jan 21, 1999	15.06	15.19	14.88	14.94
1369	NYSE	BFS	Wed, Jan 20, 1999	15.31	15.31	14.94	15.00
1368	NYSE	BFS	Tue, Jan 19, 1999	15.19	15.31	15.00	15.25
1367	NYSE	BFS	Fri, Jan 15, 1999	15.13	15.38	15.13	15.31
1366	NYSE	BFS	Thu, Jan 14, 1999	15.06	15.19	15.00	15.13
1365	NYSE	BFS	Wed, Jan 13, 1999	14.75	15.00	14.56	15.00
1364	NYSE	BFS	Tue, Jan 12, 1999	15.50	15.50	15.13	15.38
1363	NYSE	BFS	Mon, Jan 11, 1999	15.44	15.56	15.31	15.50
1362	NYSE	BFS	Fri, Jan 8, 1999	15.44	15.69	15.44	15.50
1361	NYSE	BFS	Thu, Jan 7, 1999	15.50	15.50	15.25	15.44
1360	NYSE	BFS	Wed, Jan 6, 1999	15.50	15.69	15.44	15.50
1359	NYSE	BFS	Tue, Jan 5, 1999	15.75	15.88	15.50	15.50
1358	NYSE	BFS	Mon, Jan 4, 1999	15.63	15.63	15.50	15.56
1357	NYSE	BFS	Thu, Dec 31, 1998	15.31	15.50	15.31	15.50
1356	NYSE	BFS	Wed, Dec 30, 1998	15.50	15.50	15.44	15.44
1355	NYSE	BFS	Tue, Dec 29, 1998	15.50	15.63	15.44	15.56
1354	NYSE	BFS	Mon, Dec 28, 1998	15.50	15.50	15.38	15.38
1353	NYSE	BFS	Thu, Dec 24, 1998	15.50	15.63	15.25	15.38
1352	NYSE	BFS	Wed, Dec 23, 1998	15.50	15.50	15.38	15.38
1351	NYSE	BFS	Tue, Dec 22, 1998	15.38	15.63	15.38	15.50
1350	NYSE	BFS	Mon, Dec 21, 1998	15.50	15.50	15.38	15.38
1349	NYSE	BFS	Fri, Dec 18, 1998	15.38	15.44	15.25	15.38
1348	NYSE	BFS	Thu, Dec 17, 1998	15.50	15.50	15.31	15.38
1347	NYSE	BFS	Wed, Dec 16, 1998	15.38	15.50	15.38	15.50
1346	NYSE	BFS	Tue, Dec 15, 1998	15.38	15.44	15.38	15.44
1345	NYSE	BFS	Mon, Dec 14, 1998	15.63	15.63	15.25	15.38
1344	NYSE	BFS	Fri, Dec 11, 1998	15.44	15.69	15.38	15.69
1343	NYSE	BFS	Thu, Dec 10, 1998	15.75	15.75	15.38	15.44
1342	NYSE	BFS	Wed, Dec 9, 1998	15.94	15.94	15.75	15.75
1341	NYSE	BFS	Tue, Dec 8, 1998	15.63	16.00	15.56	15.81
1340	NYSE	BFS	Mon, Dec 7, 1998	15.88	15.88	15.63	15.88
1339	NYSE	BFS	Fri, Dec 4, 1998	15.63	15.88	15.63	15.75
1338	NYSE	BFS	Thu, Dec 3, 1998	15.63	15.75	15.56	15.75
1337	NYSE	BFS	Wed, Dec 2, 1998	15.56	15.75	15.50	15.56
1336	NYSE	BFS	Tue, Dec 1, 1998	15.81	15.81	15.50	15.56
1335	NYSE	BFS	Mon, Nov 30, 1998	16.00	16.00	15.75	15.88
1334	NYSE	BFS	Fri, Nov 27, 1998	15.88	16.00	15.88	16.00
1333	NYSE	BFS	Wed, Nov 25, 1998	16.00	16.00	15.75	15.88
1332	NYSE	BFS	Tue, Nov 24, 1998	16.00	16.19	15.88	16.00
1331	NYSE	BFS	Mon, Nov 23, 1998	16.06	16.19	15.94	16.00
1330	NYSE	BFS	Fri, Nov 20, 1998	16.38	16.38	16.06	16.06
1329	NYSE	BFS	Thu, Nov 19, 1998	16.69	16.69	16.38	16.44
1328	NYSE	BFS	Wed, Nov 18, 1998	16.63	16.75	16.44	16.63
1327	NYSE	BFS	Tue, Nov 17, 1998	16.69	16.69	16.50	16.50
1326	NYSE	BFS	Mon, Nov 16, 1998	16.50	16.88	16.50	16.75
1325	NYSE	BFS	Fri, Nov 13, 1998	16.63	16.75	16.50	16.50
1324	NYSE	BFS	Thu, Nov 12, 1998	16.50	16.69	16.38	16.63
1323	NYSE	BFS	Wed, Nov 11, 1998	16.56	16.56	16.38	16.50
1322	NYSE	BFS	Tue, Nov 10, 1998	16.75	16.81	16.50	16.75
1321	NYSE	BFS	Mon, Nov 9, 1998	16.13	16.63	16.13	16.50
1320	NYSE	BFS	Fri, Nov 6, 1998	16.25	16.38	16.13	16.25
1319	NYSE	BFS	Thu, Nov 5, 1998	16.13	16.31	16.13	16.31
1318	NYSE	BFS	Wed, Nov 4, 1998	16.25	16.25	16.00	16.00
1317	NYSE	BFS	Tue, Nov 3, 1998	16.13	16.25	16.06	16.13
1316	NYSE	BFS	Mon, Nov 2, 1998	16.00	16.13	15.94	16.13
1315	NYSE	BFS	Fri, Oct 30, 1998	15.75	16.00	15.75	15.88
1314	NYSE	BFS	Thu, Oct 29, 1998	15.50	15.75	15.38	15.63
1313	NYSE	BFS	Wed, Oct 28, 1998	15.88	15.88	15.50	15.50
1312	NYSE	BFS	Tue, Oct 27, 1998	15.94	16.13	15.88	15.88
1311	NYSE	BFS	Mon, Oct 26, 1998	16.06	16.19	15.81	16.06
1310	NYSE	BFS	Fri, Oct 23, 1998	16.25	16.25	16.00	16.13
1309	NYSE	BFS	Thu, Oct 22, 1998	16.13	16.13	16.00	16.13
1308	NYSE	BFS	Wed, Oct 21, 1998	16.06	16.25	16.06	16.13
1307	NYSE	BFS	Tue, Oct 20, 1998	15.88	16.25	15.75	16.06
1306	NYSE	BFS	Mon, Oct 19, 1998	15.56	16.13	15.44	16.00
1305	NYSE	BFS	Fri, Oct 16, 1998	15.94	15.94	15.25	15.56
1304	NYSE	BFS	Thu, Oct 15, 1998	15.38	15.94	15.38	15.94
1303	NYSE	BFS	Wed, Oct 14, 1998	15.44	15.63	15.38	15.38
1302	NYSE	BFS	Tue, Oct 13, 1998	15.50	15.88	15.50	15.81
1301	NYSE	BFS	Mon, Oct 12, 1998	15.44	15.63	15.31	15.56
1300	NYSE	BFS	Fri, Oct 9, 1998	15.25	15.50	15.13	15.38
1299	NYSE	BFS	Thu, Oct 8, 1998	15.25	15.38	15.00	15.38
1298	NYSE	BFS	Wed, Oct 7, 1998	16.00	16.06	15.06	15.38
1297	NYSE	BFS	Tue, Oct 6, 1998	16.25	16.25	16.06	16.06
1296	NYSE	BFS	Mon, Oct 5, 1998	16.50	16.56	16.25	16.50
1295	NYSE	BFS	Fri, Oct 2, 1998	16.56	16.63	16.56	16.56
1294	NYSE	BFS	Thu, Oct 1, 1998	17.19	17.19	16.63	16.63
1293	NYSE	BFS	Wed, Sep 30, 1998	16.88	17.00	16.75	17.00
1292	NYSE	BFS	Tue, Sep 29, 1998	16.38	16.81	16.38	16.81
1291	NYSE	BFS	Mon, Sep 28, 1998	16.25	16.44	16.25	16.31
1290	NYSE	BFS	Fri, Sep 25, 1998	16.25	16.25	16.06	16.25
1289	NYSE	BFS	Thu, Sep 24, 1998	15.88	16.38	15.88	16.25
1288	NYSE	BFS	Wed, Sep 23, 1998	15.81	16.25	15.75	16.00
1287	NYSE	BFS	Tue, Sep 22, 1998	15.81	16.00	15.63	15.69
1286	NYSE	BFS	Mon, Sep 21, 1998	15.25	15.75	15.25	15.69
1285	NYSE	BFS	Fri, Sep 18, 1998	15.38	15.44	15.25	15.25
1284	NYSE	BFS	Thu, Sep 17, 1998	15.19	15.25	15.19	15.25
1283	NYSE	BFS	Wed, Sep 16, 1998	15.25	15.50	15.13	15.19
1282	NYSE	BFS	Tue, Sep 15, 1998	15.50	15.50	15.13	15.25
1281	NYSE	BFS	Mon, Sep 14, 1998	15.50	15.50	15.38	15.38
1280	NYSE	BFS	Fri, Sep 11, 1998	15.63	15.63	15.38	15.44
1279	NYSE	BFS	Thu, Sep 10, 1998	15.88	16.00	15.50	15.50
1278	NYSE	BFS	Wed, Sep 9, 1998	15.88	15.94	15.75	15.88
1277	NYSE	BFS	Tue, Sep 8, 1998	15.94	16.13	15.75	15.75
1276	NYSE	BFS	Fri, Sep 4, 1998	15.94	16.06	15.88	16.00
1275	NYSE	BFS	Thu, Sep 3, 1998	15.75	15.94	15.63	15.94
1274	NYSE	BFS	Wed, Sep 2, 1998	15.94	16.13	15.50	15.94
1273	NYSE	BFS	Tue, Sep 1, 1998	16.13	16.19	15.88	15.94
1272	NYSE	BFS	Mon, Aug 31, 1998	16.63	16.63	16.00	16.25
1271	NYSE	BFS	Fri, Aug 28, 1998	16.88	16.88	16.63	16.75
1270	NYSE	BFS	Thu, Aug 27, 1998	16.88	17.00	16.63	16.63
1269	NYSE	BFS	Wed, Aug 26, 1998	17.00	17.25	16.94	17.00
1268	NYSE	BFS	Tue, Aug 25, 1998	17.06	17.13	17.00	17.06
1267	NYSE	BFS	Mon, Aug 24, 1998	17.13	17.13	17.00	17.06
1266	NYSE	BFS	Fri, Aug 21, 1998	17.13	17.13	17.00	17.00
1265	NYSE	BFS	Thu, Aug 20, 1998	17.06	17.25	17.00	17.13
1264	NYSE	BFS	Wed, Aug 19, 1998	17.31	17.31	16.88	17.19
1263	NYSE	BFS	Tue, Aug 18, 1998	17.13	17.50	17.13	17.38
1262	NYSE	BFS	Mon, Aug 17, 1998	16.75	17.50	16.75	17.25
1261	NYSE	BFS	Fri, Aug 14, 1998	17.00	17.06	16.88	16.88
1260	NYSE	BFS	Thu, Aug 13, 1998	17.13	17.25	16.88	16.88
1259	NYSE	BFS	Wed, Aug 12, 1998	16.88	17.19	16.75	17.19
1258	NYSE	BFS	Tue, Aug 11, 1998	16.88	17.00	16.75	16.75
1257	NYSE	BFS	Mon, Aug 10, 1998	17.00	17.00	16.75	16.81
1256	NYSE	BFS	Fri, Aug 7, 1998	16.81	16.88	16.75	16.88
1255	NYSE	BFS	Thu, Aug 6, 1998	16.88	16.88	16.63	16.81
1254	NYSE	BFS	Wed, Aug 5, 1998	16.81	17.00	16.63	16.75
1253	NYSE	BFS	Tue, Aug 4, 1998	17.31	17.38	17.00	17.00
1252	NYSE	BFS	Mon, Aug 3, 1998	16.81	17.31	16.81	17.25
1251	NYSE	BFS	Fri, Jul 31, 1998	17.56	17.56	16.50	16.50
1250	NYSE	BFS	Thu, Jul 30, 1998	17.50	17.63	17.50	17.56
1249	NYSE	BFS	Wed, Jul 29, 1998	17.50	17.56	17.50	17.50
1248	NYSE	BFS	Tue, Jul 28, 1998	17.69	17.69	17.44	17.50
1247	NYSE	BFS	Mon, Jul 27, 1998	17.63	17.69	17.50	17.56
1246	NYSE	BFS	Fri, Jul 24, 1998	17.63	17.69	17.63	17.63
1245	NYSE	BFS	Thu, Jul 23, 1998	17.69	17.75	17.56	17.63
1244	NYSE	BFS	Wed, Jul 22, 1998	17.63	17.75	17.50	17.75
1243	NYSE	BFS	Tue, Jul 21, 1998	17.38	17.56	17.25	17.50
1242	NYSE	BFS	Mon, Jul 20, 1998	17.56	17.56	17.31	17.38
1241	NYSE	BFS	Fri, Jul 17, 1998	17.88	17.88	17.69	17.69
1240	NYSE	BFS	Thu, Jul 16, 1998	17.63	17.88	17.63	17.88
1239	NYSE	BFS	Wed, Jul 15, 1998	17.44	17.56	17.44	17.50
1238	NYSE	BFS	Tue, Jul 14, 1998	17.88	18.13	17.88	18.00
1237	NYSE	BFS	Mon, Jul 13, 1998	17.88	18.06	17.84	17.88
1236	NYSE	BFS	Fri, Jul 10, 1998	18.00	18.00	17.75	17.94
1235	NYSE	BFS	Thu, Jul 9, 1998	18.25	18.38	18.13	18.19
1234	NYSE	BFS	Wed, Jul 8, 1998	18.31	18.31	18.13	18.19
1233	NYSE	BFS	Tue, Jul 7, 1998	17.94	18.38	17.94	18.19
1232	NYSE	BFS	Mon, Jul 6, 1998	18.00	18.13	18.00	18.00
1231	NYSE	BFS	Thu, Jul 2, 1998	18.00	18.00	18.00	18.00
1230	NYSE	BFS	Wed, Jul 1, 1998	17.50	18.00	17.44	17.88
1229	NYSE	BFS	Tue, Jun 30, 1998	17.38	17.88	17.31	17.31
1228	NYSE	BFS	Mon, Jun 29, 1998	17.38	17.63	17.38	17.50
1227	NYSE	BFS	Fri, Jun 26, 1998	17.50	17.50	17.19	17.38
1226	NYSE	BFS	Thu, Jun 25, 1998	17.63	17.63	17.50	17.56
1225	NYSE	BFS	Wed, Jun 24, 1998	17.75	17.94	17.69	17.69
1224	NYSE	BFS	Tue, Jun 23, 1998	17.75	17.88	17.69	17.88
1223	NYSE	BFS	Mon, Jun 22, 1998	17.81	17.81	17.50	17.63
1222	NYSE	BFS	Fri, Jun 19, 1998	17.94	17.94	17.88	17.94
1221	NYSE	BFS	Thu, Jun 18, 1998	17.88	17.94	17.88	17.88
1220	NYSE	BFS	Wed, Jun 17, 1998	17.63	18.25	17.63	18.00
1219	NYSE	BFS	Tue, Jun 16, 1998	17.63	17.75	17.50	17.69
1218	NYSE	BFS	Mon, Jun 15, 1998	17.94	17.94	17.63	17.63
1217	NYSE	BFS	Fri, Jun 12, 1998	17.75	18.00	17.63	17.94
1216	NYSE	BFS	Thu, Jun 11, 1998	17.63	17.88	17.50	17.75
1215	NYSE	BFS	Wed, Jun 10, 1998	17.69	17.69	17.63	17.63
1214	NYSE	BFS	Tue, Jun 9, 1998	17.75	17.81	17.63	17.63
1213	NYSE	BFS	Mon, Jun 8, 1998	17.69	18.06	17.69	17.75
1212	NYSE	BFS	Fri, Jun 5, 1998	17.31	17.75	17.31	17.69
1211	NYSE	BFS	Thu, Jun 4, 1998	17.13	17.38	17.13	17.38
1210	NYSE	BFS	Wed, Jun 3, 1998	17.06	17.25	17.06	17.19
1209	NYSE	BFS	Tue, Jun 2, 1998	17.25	17.31	17.13	17.19
1208	NYSE	BFS	Mon, Jun 1, 1998	17.38	17.38	17.19	17.25
1207	NYSE	BFS	Fri, May 29, 1998	17.19	17.38	17.13	17.38
1206	NYSE	BFS	Thu, May 28, 1998	17.25	17.25	17.19	17.19
1205	NYSE	BFS	Wed, May 27, 1998	17.31	17.31	17.00	17.25
1204	NYSE	BFS	Tue, May 26, 1998	17.44	17.50	17.25	17.31
1203	NYSE	BFS	Fri, May 22, 1998	17.44	17.50	17.44	17.44
1202	NYSE	BFS	Thu, May 21, 1998	17.50	17.56	17.31	17.44
1201	NYSE	BFS	Wed, May 20, 1998	17.50	17.50	17.44	17.50
1200	NYSE	BFS	Tue, May 19, 1998	17.44	17.75	17.44	17.56
1199	NYSE	BFS	Mon, May 18, 1998	17.50	17.50	17.38	17.44
1198	NYSE	BFS	Fri, May 15, 1998	17.44	17.63	17.44	17.63
1197	NYSE	BFS	Thu, May 14, 1998	17.63	17.63	17.38	17.50
1196	NYSE	BFS	Wed, May 13, 1998	17.50	17.75	17.50	17.56
1195	NYSE	BFS	Tue, May 12, 1998	17.75	17.75	17.38	17.63
1194	NYSE	BFS	Mon, May 11, 1998	17.69	17.94	17.63	17.75
1193	NYSE	BFS	Fri, May 8, 1998	17.75	17.81	17.63	17.75
1192	NYSE	BFS	Thu, May 7, 1998	17.88	17.94	17.75	17.81
1191	NYSE	BFS	Wed, May 6, 1998	18.00	18.13	17.88	18.00
1190	NYSE	BFS	Tue, May 5, 1998	18.19	18.25	18.06	18.13
1189	NYSE	BFS	Mon, May 4, 1998	18.38	18.44	18.13	18.19
1188	NYSE	BFS	Fri, May 1, 1998	18.25	18.63	18.25	18.38
1187	NYSE	BFS	Thu, Apr 30, 1998	18.19	18.25	17.94	17.94
1186	NYSE	BFS	Wed, Apr 29, 1998	18.19	18.31	18.00	18.06
1185	NYSE	BFS	Tue, Apr 28, 1998	18.06	18.25	18.00	18.06
1184	NYSE	BFS	Mon, Apr 27, 1998	18.25	18.31	18.00	18.00
1183	NYSE	BFS	Fri, Apr 24, 1998	18.50	18.50	18.31	18.38
1182	NYSE	BFS	Thu, Apr 23, 1998	18.25	18.63	18.13	18.38
1181	NYSE	BFS	Wed, Apr 22, 1998	18.13	18.31	18.13	18.31
1180	NYSE	BFS	Tue, Apr 21, 1998	17.94	18.25	17.94	18.25
1179	NYSE	BFS	Mon, Apr 20, 1998	18.69	18.69	18.50	18.56
1178	NYSE	BFS	Fri, Apr 17, 1998	18.69	18.75	18.56	18.69
1177	NYSE	BFS	Thu, Apr 16, 1998	18.50	18.75	18.50	18.75
1176	NYSE	BFS	Wed, Apr 15, 1998	18.63	18.75	18.38	18.50
1175	NYSE	BFS	Tue, Apr 14, 1998	18.50	18.88	18.50	18.69
1174	NYSE	BFS	Mon, Apr 13, 1998	19.00	19.06	18.88	18.94
1173	NYSE	BFS	Thu, Apr 9, 1998	18.50	18.81	18.50	18.63
1172	NYSE	BFS	Wed, Apr 8, 1998	18.50	18.81	18.50	18.56
1171	NYSE	BFS	Tue, Apr 7, 1998	18.44	18.50	18.19	18.44
1170	NYSE	BFS	Mon, Apr 6, 1998	18.69	18.75	18.19	18.44
1169	NYSE	BFS	Fri, Apr 3, 1998	18.19	18.50	18.19	18.44
1168	NYSE	BFS	Thu, Apr 2, 1998	18.56	18.69	18.25	18.44
1167	NYSE	BFS	Wed, Apr 1, 1998	18.06	18.50	18.06	18.44
1166	NYSE	BFS	Tue, Mar 31, 1998	18.13	18.31	17.94	18.06
1165	NYSE	BFS	Mon, Mar 30, 1998	18.06	18.13	18.00	18.00
1164	NYSE	BFS	Fri, Mar 27, 1998	18.19	18.25	18.00	18.06
1163	NYSE	BFS	Thu, Mar 26, 1998	18.00	18.13	17.94	18.06
1162	NYSE	BFS	Wed, Mar 25, 1998	17.88	18.06	17.81	18.00
1161	NYSE	BFS	Tue, Mar 24, 1998	18.25	18.25	17.75	17.81
1160	NYSE	BFS	Mon, Mar 23, 1998	18.50	18.63	18.00	18.00
1159	NYSE	BFS	Fri, Mar 20, 1998	18.88	18.94	18.25	18.50
1158	NYSE	BFS	Thu, Mar 19, 1998	18.94	18.94	18.88	18.94
1157	NYSE	BFS	Wed, Mar 18, 1998	18.88	18.94	18.81	18.88
1156	NYSE	BFS	Tue, Mar 17, 1998	18.44	19.00	18.38	18.88
1155	NYSE	BFS	Mon, Mar 16, 1998	17.38	18.81	17.38	18.31
1154	NYSE	BFS	Fri, Mar 13, 1998	17.56	17.63	17.25	17.38
1153	NYSE	BFS	Thu, Mar 12, 1998	17.75	17.75	17.38	17.44
1152	NYSE	BFS	Wed, Mar 11, 1998	17.81	17.88	17.56	17.69
1151	NYSE	BFS	Tue, Mar 10, 1998	18.00	18.25	17.88	17.94
1150	NYSE	BFS	Mon, Mar 9, 1998	18.38	18.63	18.00	18.19
1149	NYSE	BFS	Fri, Mar 6, 1998	18.13	18.25	18.13	18.25
1148	NYSE	BFS	Thu, Mar 5, 1998	17.94	18.00	17.88	18.00
1147	NYSE	BFS	Wed, Mar 4, 1998	17.69	18.00	17.63	18.00
1146	NYSE	BFS	Tue, Mar 3, 1998	17.88	18.00	17.56	17.63
1145	NYSE	BFS	Mon, Mar 2, 1998	17.63	18.13	17.56	18.00
1144	NYSE	BFS	Fri, Feb 27, 1998	17.75	17.75	17.56	17.56
1143	NYSE	BFS	Thu, Feb 26, 1998	18.00	18.06	17.81	17.81
1142	NYSE	BFS	Wed, Feb 25, 1998	17.81	18.06	17.81	18.00
1141	NYSE	BFS	Tue, Feb 24, 1998	17.94	17.94	17.56	17.56
1140	NYSE	BFS	Mon, Feb 23, 1998	18.38	18.44	17.81	17.81
1139	NYSE	BFS	Fri, Feb 20, 1998	17.94	18.25	17.94	18.25
1138	NYSE	BFS	Thu, Feb 19, 1998	18.13	18.25	17.88	17.94
1137	NYSE	BFS	Wed, Feb 18, 1998	18.25	18.44	18.13	18.13
1136	NYSE	BFS	Tue, Feb 17, 1998	18.31	18.38	18.13	18.19
1135	NYSE	BFS	Fri, Feb 13, 1998	18.13	18.25	18.00	18.19
1134	NYSE	BFS	Thu, Feb 12, 1998	17.75	18.00	17.63	18.00
1133	NYSE	BFS	Wed, Feb 11, 1998	17.69	17.88	17.50	17.88
1132	NYSE	BFS	Tue, Feb 10, 1998	18.50	18.69	18.06	18.19
1131	NYSE	BFS	Mon, Feb 9, 1998	18.50	18.50	18.25	18.38
1130	NYSE	BFS	Fri, Feb 6, 1998	18.50	18.56	18.19	18.38
1129	NYSE	BFS	Thu, Feb 5, 1998	18.63	18.75	18.56	18.56
1128	NYSE	BFS	Wed, Feb 4, 1998	18.19	18.75	17.75	18.63
1127	NYSE	BFS	Tue, Feb 3, 1998	17.56	18.63	17.50	18.44
1126	NYSE	BFS	Mon, Feb 2, 1998	17.13	17.56	17.13	17.56
1125	NYSE	BFS	Fri, Jan 30, 1998	17.75	17.75	16.69	16.69
1124	NYSE	BFS	Thu, Jan 29, 1998	17.75	17.88	17.63	17.75
1123	NYSE	BFS	Wed, Jan 28, 1998	17.75	17.75	17.63	17.69
1122	NYSE	BFS	Tue, Jan 27, 1998	18.31	18.31	17.63	17.63
1121	NYSE	BFS	Mon, Jan 26, 1998	18.00	18.38	17.88	18.38
1120	NYSE	BFS	Fri, Jan 23, 1998	18.00	18.38	18.00	18.25
1119	NYSE	BFS	Thu, Jan 22, 1998	18.00	18.13	17.94	18.00
1118	NYSE	BFS	Wed, Jan 21, 1998	17.69	18.00	17.69	17.88
1117	NYSE	BFS	Tue, Jan 20, 1998	17.44	17.75	17.44	17.75
1116	NYSE	BFS	Fri, Jan 16, 1998	17.56	17.56	17.38	17.38
1115	NYSE	BFS	Thu, Jan 15, 1998	17.50	17.63	17.44	17.56
1114	NYSE	BFS	Wed, Jan 14, 1998	17.63	17.75	17.50	17.63
1113	NYSE	BFS	Tue, Jan 13, 1998	17.81	17.94	17.69	17.94
1112	NYSE	BFS	Mon, Jan 12, 1998	17.63	17.88	17.63	17.81
1111	NYSE	BFS	Fri, Jan 9, 1998	18.00	18.00	17.69	17.75
1110	NYSE	BFS	Thu, Jan 8, 1998	17.81	18.19	17.81	18.00
1109	NYSE	BFS	Wed, Jan 7, 1998	17.69	17.88	17.56	17.81
1108	NYSE	BFS	Tue, Jan 6, 1998	17.94	17.94	17.63	17.63
1107	NYSE	BFS	Mon, Jan 5, 1998	18.00	18.13	17.88	18.00
1106	NYSE	BFS	Fri, Jan 2, 1998	18.06	18.19	17.94	18.00
1105	NYSE	BFS	Wed, Dec 31, 1997	18.31	18.44	18.13	18.19
1104	NYSE	BFS	Tue, Dec 30, 1997	17.44	18.50	17.38	18.25
1103	NYSE	BFS	Mon, Dec 29, 1997	17.06	17.44	17.06	17.44
1102	NYSE	BFS	Fri, Dec 26, 1997	17.00	17.00	16.75	16.88
1101	NYSE	BFS	Wed, Dec 24, 1997	17.25	17.25	17.06	17.13
1100	NYSE	BFS	Tue, Dec 23, 1997	16.56	17.50	16.56	17.44
1099	NYSE	BFS	Mon, Dec 22, 1997	16.63	16.63	16.38	16.44
1098	NYSE	BFS	Fri, Dec 19, 1997	16.44	16.56	16.31	16.56
1097	NYSE	BFS	Thu, Dec 18, 1997	16.56	16.63	16.38	16.50
1096	NYSE	BFS	Wed, Dec 17, 1997	16.25	16.50	16.13	16.50
1095	NYSE	BFS	Tue, Dec 16, 1997	16.38	16.38	16.25	16.25
1094	NYSE	BFS	Mon, Dec 15, 1997	16.19	16.38	16.19	16.38
1093	NYSE	BFS	Fri, Dec 12, 1997	16.50	16.50	16.44	16.44
1092	NYSE	BFS	Thu, Dec 11, 1997	16.56	16.56	16.38	16.50
1091	NYSE	BFS	Wed, Dec 10, 1997	16.69	16.69	16.50	16.50
1090	NYSE	BFS	Tue, Dec 9, 1997	16.88	16.94	16.69	16.69
1089	NYSE	BFS	Mon, Dec 8, 1997	16.69	16.94	16.63	16.81
1088	NYSE	BFS	Fri, Dec 5, 1997	17.00	17.13	16.50	16.63
1087	NYSE	BFS	Thu, Dec 4, 1997	17.63	17.63	17.06	17.25
1086	NYSE	BFS	Wed, Dec 3, 1997	17.25	17.50	17.13	17.44
1085	NYSE	BFS	Tue, Dec 2, 1997	17.38	17.56	17.31	17.50
1084	NYSE	BFS	Mon, Dec 1, 1997	17.63	17.75	17.50	17.75
1083	NYSE	BFS	Fri, Nov 28, 1997	17.75	17.81	17.63	17.63
1082	NYSE	BFS	Wed, Nov 26, 1997	17.81	17.81	17.56	17.75
1081	NYSE	BFS	Tue, Nov 25, 1997	17.44	17.75	17.44	17.75
1080	NYSE	BFS	Mon, Nov 24, 1997	17.00	17.56	16.75	17.56
1079	NYSE	BFS	Fri, Nov 21, 1997	17.25	17.25	17.00	17.13
1078	NYSE	BFS	Thu, Nov 20, 1997	17.75	17.81	17.25	17.25
1077	NYSE	BFS	Wed, Nov 19, 1997	17.56	17.75	17.56	17.75
1076	NYSE	BFS	Tue, Nov 18, 1997	17.13	17.63	17.13	17.63
1075	NYSE	BFS	Mon, Nov 17, 1997	17.00	17.13	17.00	17.13
1074	NYSE	BFS	Fri, Nov 14, 1997	16.56	16.69	16.44	16.63
1073	NYSE	BFS	Thu, Nov 13, 1997	17.06	17.06	16.38	16.56
1072	NYSE	BFS	Wed, Nov 12, 1997	17.25	17.25	17.06	17.06
1071	NYSE	BFS	Tue, Nov 11, 1997	17.44	17.50	17.25	17.38
1070	NYSE	BFS	Mon, Nov 10, 1997	17.50	17.50	17.38	17.44
1069	NYSE	BFS	Fri, Nov 7, 1997	17.38	17.38	17.25	17.38
1068	NYSE	BFS	Thu, Nov 6, 1997	17.50	17.63	17.25	17.38
1067	NYSE	BFS	Wed, Nov 5, 1997	17.44	17.63	17.38	17.38
1066	NYSE	BFS	Tue, Nov 4, 1997	17.56	17.69	17.44	17.56
1065	NYSE	BFS	Mon, Nov 3, 1997	17.75	17.94	17.56	17.56
1064	NYSE	BFS	Fri, Oct 31, 1997	17.81	17.81	17.50	17.63
1063	NYSE	BFS	Thu, Oct 30, 1997	17.75	17.81	17.56	17.81
1062	NYSE	BFS	Wed, Oct 29, 1997	17.88	17.88	17.63	17.75
1061	NYSE	BFS	Tue, Oct 28, 1997	17.50	18.00	17.38	17.81
1060	NYSE	BFS	Mon, Oct 27, 1997	18.00	18.00	17.63	17.88
1059	NYSE	BFS	Fri, Oct 24, 1997	18.00	18.00	17.88	18.00
1058	NYSE	BFS	Thu, Oct 23, 1997	17.69	17.94	17.56	17.88
1057	NYSE	BFS	Wed, Oct 22, 1997	18.44	18.44	17.94	18.25
1056	NYSE	BFS	Tue, Oct 21, 1997	18.56	18.63	18.38	18.50
1055	NYSE	BFS	Mon, Oct 20, 1997	18.63	18.69	18.50	18.63
1054	NYSE	BFS	Fri, Oct 17, 1997	18.75	18.88	18.75	18.81
1053	NYSE	BFS	Thu, Oct 16, 1997	19.00	19.13	18.88	18.88
1052	NYSE	BFS	Wed, Oct 15, 1997	18.88	19.00	18.75	19.00
1051	NYSE	BFS	Tue, Oct 14, 1997	19.19	19.38	19.13	19.38
1050	NYSE	BFS	Mon, Oct 13, 1997	18.94	19.31	18.94	19.31
1049	NYSE	BFS	Fri, Oct 10, 1997	18.63	18.81	18.50	18.81
1048	NYSE	BFS	Thu, Oct 9, 1997	18.75	18.88	18.50	18.75
1047	NYSE	BFS	Wed, Oct 8, 1997	18.50	18.88	18.50	18.88
1046	NYSE	BFS	Tue, Oct 7, 1997	18.75	18.75	18.44	18.50
1045	NYSE	BFS	Mon, Oct 6, 1997	18.63	18.75	18.63	18.69
1044	NYSE	BFS	Fri, Oct 3, 1997	19.06	19.19	18.44	18.63
1043	NYSE	BFS	Thu, Oct 2, 1997	18.88	19.00	18.75	19.00
1042	NYSE	BFS	Wed, Oct 1, 1997	19.19	19.25	19.13	19.13
1041	NYSE	BFS	Tue, Sep 30, 1997	18.81	19.13	18.75	19.13
1040	NYSE	BFS	Mon, Sep 29, 1997	18.88	19.06	18.88	19.06
1039	NYSE	BFS	Fri, Sep 26, 1997	18.88	19.19	18.88	18.88
1038	NYSE	BFS	Thu, Sep 25, 1997	19.19	19.25	19.13	19.13
1037	NYSE	BFS	Wed, Sep 24, 1997	18.88	19.19	18.88	19.06
1036	NYSE	BFS	Tue, Sep 23, 1997	18.75	18.88	18.56	18.88
1035	NYSE	BFS	Mon, Sep 22, 1997	18.94	18.94	18.63	18.63
1034	NYSE	BFS	Fri, Sep 19, 1997	19.00	19.13	18.75	18.88
1033	NYSE	BFS	Thu, Sep 18, 1997	18.75	19.25	18.75	19.00
1032	NYSE	BFS	Wed, Sep 17, 1997	18.81	18.88	18.63	18.69
1031	NYSE	BFS	Tue, Sep 16, 1997	18.38	18.88	18.38	18.75
1030	NYSE	BFS	Mon, Sep 15, 1997	18.00	18.38	17.88	18.25
1029	NYSE	BFS	Fri, Sep 12, 1997	17.56	18.00	17.56	17.94
1028	NYSE	BFS	Thu, Sep 11, 1997	17.94	18.00	17.81	17.81
1027	NYSE	BFS	Wed, Sep 10, 1997	18.00	18.25	17.88	18.00
1026	NYSE	BFS	Tue, Sep 9, 1997	17.88	17.88	17.75	17.81
1025	NYSE	BFS	Mon, Sep 8, 1997	17.88	17.94	17.88	17.88
1024	NYSE	BFS	Fri, Sep 5, 1997	17.50	17.75	17.50	17.75
1023	NYSE	BFS	Thu, Sep 4, 1997	17.63	17.63	17.38	17.50
1022	NYSE	BFS	Wed, Sep 3, 1997	17.38	17.63	17.38	17.63
1021	NYSE	BFS	Tue, Sep 2, 1997	17.56	17.63	17.38	17.38
1020	NYSE	BFS	Fri, Aug 29, 1997	17.81	17.81	17.50	17.50
1019	NYSE	BFS	Thu, Aug 28, 1997	17.88	17.88	17.75	17.81
1018	NYSE	BFS	Wed, Aug 27, 1997	17.75	17.88	17.75	17.88
1017	NYSE	BFS	Tue, Aug 26, 1997	17.81	17.94	17.63	17.88
1016	NYSE	BFS	Mon, Aug 25, 1997	17.44	17.69	17.44	17.69
1015	NYSE	BFS	Fri, Aug 22, 1997	17.44	17.56	17.31	17.56
1014	NYSE	BFS	Thu, Aug 21, 1997	17.31	17.50	17.31	17.38
1013	NYSE	BFS	Wed, Aug 20, 1997	17.25	17.44	17.25	17.44
1012	NYSE	BFS	Tue, Aug 19, 1997	17.44	17.50	17.13	17.13
1011	NYSE	BFS	Mon, Aug 18, 1997	17.50	17.63	17.25	17.31
1010	NYSE	BFS	Fri, Aug 15, 1997	17.50	17.63	17.38	17.50
1009	NYSE	BFS	Thu, Aug 14, 1997	17.88	17.88	17.50	17.63
1008	NYSE	BFS	Wed, Aug 13, 1997	17.75	17.75	17.63	17.75
1007	NYSE	BFS	Tue, Aug 12, 1997	17.81	18.00	17.63	17.75
1006	NYSE	BFS	Mon, Aug 11, 1997	17.75	17.88	17.69	17.88
1005	NYSE	BFS	Fri, Aug 8, 1997	17.63	17.81	17.63	17.69
1004	NYSE	BFS	Thu, Aug 7, 1997	17.75	17.88	17.63	17.75
1003	NYSE	BFS	Wed, Aug 6, 1997	17.63	18.00	17.63	17.88
1002	NYSE	BFS	Tue, Aug 5, 1997	17.38	17.75	17.38	17.69
1001	NYSE	BFS	Mon, Aug 4, 1997	17.63	17.63	17.50	17.50
1000	NYSE	BFS	Fri, Aug 1, 1997	17.75	17.75	17.50	17.63
999	NYSE	BFS	Thu, Jul 31, 1997	17.81	17.81	17.50	17.50
998	NYSE	BFS	Wed, Jul 30, 1997	17.88	18.13	17.63	17.75
997	NYSE	BFS	Tue, Jul 29, 1997	17.56	17.88	17.56	17.81
996	NYSE	BFS	Mon, Jul 28, 1997	17.25	17.63	17.25	17.50
995	NYSE	BFS	Fri, Jul 25, 1997	17.31	17.31	17.13	17.25
994	NYSE	BFS	Thu, Jul 24, 1997	17.13	17.19	17.00	17.19
993	NYSE	BFS	Wed, Jul 23, 1997	16.88	17.06	16.81	17.06
992	NYSE	BFS	Tue, Jul 22, 1997	16.94	16.94	16.75	16.81
991	NYSE	BFS	Mon, Jul 21, 1997	16.94	16.94	16.81	16.88
990	NYSE	BFS	Fri, Jul 18, 1997	17.19	17.19	17.00	17.00
989	NYSE	BFS	Thu, Jul 17, 1997	17.00	17.19	16.81	17.13
988	NYSE	BFS	Wed, Jul 16, 1997	17.50	17.50	17.00	17.13
987	NYSE	BFS	Tue, Jul 15, 1997	17.50	17.63	17.44	17.50
986	NYSE	BFS	Mon, Jul 14, 1997	18.00	18.13	18.00	18.06
985	NYSE	BFS	Fri, Jul 11, 1997	18.00	18.13	18.00	18.06
984	NYSE	BFS	Thu, Jul 10, 1997	18.00	18.25	18.00	18.06
983	NYSE	BFS	Wed, Jul 9, 1997	18.00	18.13	17.88	18.13
982	NYSE	BFS	Tue, Jul 8, 1997	17.75	17.88	17.63	17.88
981	NYSE	BFS	Mon, Jul 7, 1997	17.63	17.75	17.50	17.56
980	NYSE	BFS	Thu, Jul 3, 1997	17.50	17.63	17.50	17.50
979	NYSE	BFS	Wed, Jul 2, 1997	17.50	17.63	17.38	17.56
978	NYSE	BFS	Tue, Jul 1, 1997	17.13	17.50	17.13	17.50
977	NYSE	BFS	Mon, Jun 30, 1997	17.25	17.38	17.13	17.25
976	NYSE	BFS	Fri, Jun 27, 1997	17.13	17.31	17.13	17.25
975	NYSE	BFS	Thu, Jun 26, 1997	17.00	17.38	17.00	17.13
974	NYSE	BFS	Wed, Jun 25, 1997	16.88	17.00	16.88	16.88
973	NYSE	BFS	Tue, Jun 24, 1997	17.00	17.00	16.88	16.88
972	NYSE	BFS	Mon, Jun 23, 1997	16.88	17.00	16.88	17.00
971	NYSE	BFS	Fri, Jun 20, 1997	16.75	17.00	16.75	16.88
970	NYSE	BFS	Thu, Jun 19, 1997	16.88	16.88	16.75	16.88
969	NYSE	BFS	Wed, Jun 18, 1997	16.88	17.00	16.75	16.75
968	NYSE	BFS	Tue, Jun 17, 1997	16.88	17.00	16.63	17.00
967	NYSE	BFS	Mon, Jun 16, 1997	16.63	16.88	16.63	16.75
966	NYSE	BFS	Fri, Jun 13, 1997	16.50	16.75	16.38	16.75
965	NYSE	BFS	Thu, Jun 12, 1997	16.50	16.75	16.50	16.63
964	NYSE	BFS	Wed, Jun 11, 1997	16.38	16.50	16.38	16.50
963	NYSE	BFS	Tue, Jun 10, 1997	16.50	16.63	16.50	16.63
962	NYSE	BFS	Mon, Jun 9, 1997	16.38	16.50	16.25	16.50
961	NYSE	BFS	Fri, Jun 6, 1997	16.38	16.38	16.00	16.25
960	NYSE	BFS	Thu, Jun 5, 1997	16.38	16.38	16.13	16.38
959	NYSE	BFS	Wed, Jun 4, 1997	16.38	16.38	16.25	16.25
958	NYSE	BFS	Tue, Jun 3, 1997	16.50	16.50	16.25	16.25
957	NYSE	BFS	Mon, Jun 2, 1997	16.38	16.50	16.38	16.50
956	NYSE	BFS	Fri, May 30, 1997	16.13	16.38	16.00	16.38
955	NYSE	BFS	Thu, May 29, 1997	16.38	16.38	16.13	16.38
954	NYSE	BFS	Wed, May 28, 1997	16.00	16.13	16.00	16.13
953	NYSE	BFS	Tue, May 27, 1997	15.75	16.00	15.75	16.00
952	NYSE	BFS	Fri, May 23, 1997	15.75	15.88	15.75	15.88
951	NYSE	BFS	Thu, May 22, 1997	15.38	15.75	15.25	15.75
950	NYSE	BFS	Wed, May 21, 1997	15.38	15.38	15.25	15.25
949	NYSE	BFS	Tue, May 20, 1997	15.38	15.38	15.13	15.38
948	NYSE	BFS	Mon, May 19, 1997	15.38	15.38	15.13	15.13
947	NYSE	BFS	Fri, May 16, 1997	15.50	15.50	15.38	15.38
946	NYSE	BFS	Thu, May 15, 1997	15.38	15.50	15.25	15.25
945	NYSE	BFS	Wed, May 14, 1997	15.50	15.50	15.38	15.50
944	NYSE	BFS	Tue, May 13, 1997	15.50	15.50	15.38	15.50
943	NYSE	BFS	Mon, May 12, 1997	15.63	15.63	15.38	15.50
942	NYSE	BFS	Fri, May 9, 1997	15.50	15.63	15.38	15.50
941	NYSE	BFS	Thu, May 8, 1997	15.63	15.63	15.38	15.50
940	NYSE	BFS	Wed, May 7, 1997	15.75	15.75	15.38	15.63
939	NYSE	BFS	Tue, May 6, 1997	15.63	15.63	15.50	15.63
938	NYSE	BFS	Mon, May 5, 1997	15.75	15.88	15.63	15.75
937	NYSE	BFS	Fri, May 2, 1997	15.88	15.88	15.63	15.75
936	NYSE	BFS	Thu, May 1, 1997	15.88	15.88	15.63	15.75
935	NYSE	BFS	Wed, Apr 30, 1997	15.88	15.88	15.50	15.63
934	NYSE	BFS	Tue, Apr 29, 1997	15.88	15.88	15.63	15.63
933	NYSE	BFS	Mon, Apr 28, 1997	15.63	15.75	15.50	15.63
932	NYSE	BFS	Fri, Apr 25, 1997	15.63	15.75	15.63	15.63
931	NYSE	BFS	Thu, Apr 24, 1997	15.50	15.88	15.50	15.88
930	NYSE	BFS	Wed, Apr 23, 1997	15.88	16.00	15.63	15.63
929	NYSE	BFS	Tue, Apr 22, 1997	15.75	15.75	15.63	15.75
928	NYSE	BFS	Mon, Apr 21, 1997	15.88	15.88	15.63	15.63
927	NYSE	BFS	Fri, Apr 18, 1997	15.75	15.88	15.75	15.88
926	NYSE	BFS	Thu, Apr 17, 1997	15.63	15.88	15.63	15.88
925	NYSE	BFS	Wed, Apr 16, 1997	15.63	15.88	15.50	15.75
924	NYSE	BFS	Tue, Apr 15, 1997	15.50	15.88	15.50	15.63
923	NYSE	BFS	Mon, Apr 14, 1997	15.63	15.63	15.50	15.50
922	NYSE	BFS	Fri, Apr 11, 1997	16.25	16.38	16.13	16.13
921	NYSE	BFS	Thu, Apr 10, 1997	16.13	16.38	16.13	16.38
920	NYSE	BFS	Wed, Apr 9, 1997	16.13	16.38	16.13	16.25
919	NYSE	BFS	Tue, Apr 8, 1997	15.88	16.25	15.75	16.25
918	NYSE	BFS	Mon, Apr 7, 1997	15.75	15.88	15.63	15.63
917	NYSE	BFS	Fri, Apr 4, 1997	15.75	15.75	15.38	15.50
916	NYSE	BFS	Thu, Apr 3, 1997	15.75	15.75	15.63	15.75
915	NYSE	BFS	Wed, Apr 2, 1997	15.63	15.88	15.63	15.75
914	NYSE	BFS	Tue, Apr 1, 1997	15.63	15.75	15.50	15.63
913	NYSE	BFS	Mon, Mar 31, 1997	15.75	15.75	15.38	15.50
912	NYSE	BFS	Thu, Mar 27, 1997	15.88	15.88	15.75	15.75
911	NYSE	BFS	Wed, Mar 26, 1997	16.13	16.13	15.75	15.88
910	NYSE	BFS	Tue, Mar 25, 1997	16.25	16.38	16.25	16.38
909	NYSE	BFS	Mon, Mar 24, 1997	16.38	16.38	16.13	16.38
908	NYSE	BFS	Fri, Mar 21, 1997	16.25	16.38	16.13	16.25
907	NYSE	BFS	Thu, Mar 20, 1997	16.50	16.50	16.25	16.25
906	NYSE	BFS	Wed, Mar 19, 1997	16.50	16.63	16.25	16.38
905	NYSE	BFS	Tue, Mar 18, 1997	16.63	16.88	16.38	16.38
904	NYSE	BFS	Mon, Mar 17, 1997	16.50	16.63	16.38	16.50
903	NYSE	BFS	Fri, Mar 14, 1997	16.63	16.63	16.38	16.38
902	NYSE	BFS	Thu, Mar 13, 1997	16.63	16.63	16.38	16.50
901	NYSE	BFS	Wed, Mar 12, 1997	16.50	16.63	16.38	16.63
900	NYSE	BFS	Tue, Mar 11, 1997	16.75	16.75	16.50	16.50
899	NYSE	BFS	Mon, Mar 10, 1997	16.88	17.00	16.75	17.00
898	NYSE	BFS	Fri, Mar 7, 1997	16.75	17.38	16.75	17.00
897	NYSE	BFS	Thu, Mar 6, 1997	17.00	17.00	16.75	16.75
896	NYSE	BFS	Wed, Mar 5, 1997	17.13	17.25	17.00	17.00
895	NYSE	BFS	Tue, Mar 4, 1997	17.13	17.50	16.88	17.38
894	NYSE	BFS	Mon, Mar 3, 1997	17.13	17.13	17.00	17.13
893	NYSE	BFS	Fri, Feb 28, 1997	16.88	17.25	16.75	17.00
892	NYSE	BFS	Thu, Feb 27, 1997	16.63	16.88	16.63	16.88
891	NYSE	BFS	Wed, Feb 26, 1997	16.75	16.88	16.63	16.63
890	NYSE	BFS	Tue, Feb 25, 1997	16.88	17.00	16.63	16.88
889	NYSE	BFS	Mon, Feb 24, 1997	16.50	16.88	16.38	16.63
888	NYSE	BFS	Fri, Feb 21, 1997	16.38	16.63	16.38	16.50
887	NYSE	BFS	Thu, Feb 20, 1997	16.75	16.88	16.50	16.50
886	NYSE	BFS	Wed, Feb 19, 1997	16.88	16.88	16.63	16.88
885	NYSE	BFS	Tue, Feb 18, 1997	16.75	16.75	16.63	16.75
884	NYSE	BFS	Fri, Feb 14, 1997	16.63	17.00	16.63	16.75
883	NYSE	BFS	Thu, Feb 13, 1997	16.63	16.75	16.63	16.75
882	NYSE	BFS	Wed, Feb 12, 1997	16.25	16.50	16.25	16.50
881	NYSE	BFS	Tue, Feb 11, 1997	16.25	16.38	16.13	16.25
880	NYSE	BFS	Mon, Feb 10, 1997	16.50	16.63	16.13	16.19
879	NYSE	BFS	Fri, Feb 7, 1997	16.63	16.63	16.38	16.63
878	NYSE	BFS	Thu, Feb 6, 1997	16.88	16.88	16.50	16.50
877	NYSE	BFS	Wed, Feb 5, 1997	16.88	16.88	16.63	16.75
876	NYSE	BFS	Tue, Feb 4, 1997	16.88	16.88	16.63	16.75
875	NYSE	BFS	Mon, Feb 3, 1997	16.88	16.88	16.63	16.88
874	NYSE	BFS	Fri, Jan 31, 1997	16.63	16.75	16.50	16.50
873	NYSE	BFS	Thu, Jan 30, 1997	16.25	16.75	16.13	16.75
872	NYSE	BFS	Wed, Jan 29, 1997	16.13	16.25	16.00	16.00
871	NYSE	BFS	Tue, Jan 28, 1997	16.00	16.25	16.00	16.13
870	NYSE	BFS	Mon, Jan 27, 1997	16.13	16.13	16.00	16.00
869	NYSE	BFS	Fri, Jan 24, 1997	16.00	16.13	15.88	16.13
868	NYSE	BFS	Thu, Jan 23, 1997	16.00	16.38	16.00	16.13
867	NYSE	BFS	Wed, Jan 22, 1997	16.25	16.25	15.88	16.13
866	NYSE	BFS	Tue, Jan 21, 1997	16.63	16.63	16.00	16.13
865	NYSE	BFS	Mon, Jan 20, 1997	16.38	16.50	16.38	16.50
864	NYSE	BFS	Fri, Jan 17, 1997	16.63	16.88	16.25	16.25
863	NYSE	BFS	Thu, Jan 16, 1997	16.63	16.75	16.50	16.75
862	NYSE	BFS	Wed, Jan 15, 1997	16.75	16.75	16.25	16.63
861	NYSE	BFS	Tue, Jan 14, 1997	17.63	17.63	17.00	17.25
860	NYSE	BFS	Mon, Jan 13, 1997	16.63	17.25	16.63	17.25
859	NYSE	BFS	Fri, Jan 10, 1997	16.50	17.00	16.38	16.88
858	NYSE	BFS	Thu, Jan 9, 1997	16.25	16.63	16.13	16.38
857	NYSE	BFS	Wed, Jan 8, 1997	15.88	16.38	15.88	16.38
856	NYSE	BFS	Tue, Jan 7, 1997	16.00	16.13	16.00	16.00
855	NYSE	BFS	Mon, Jan 6, 1997	15.63	16.13	15.63	16.00
854	NYSE	BFS	Fri, Jan 3, 1997	15.63	16.00	15.63	15.88
853	NYSE	BFS	Thu, Jan 2, 1997	15.88	16.00	15.50	15.63
852	NYSE	BFS	Tue, Dec 31, 1996	15.63	16.00	15.63	15.88
851	NYSE	BFS	Mon, Dec 30, 1996	15.63	15.75	15.63	15.75
850	NYSE	BFS	Fri, Dec 27, 1996	15.63	15.75	15.63	15.75
849	NYSE	BFS	Thu, Dec 26, 1996	15.38	15.75	15.38	15.75
848	NYSE	BFS	Tue, Dec 24, 1996	15.38	15.50	15.38	15.38
847	NYSE	BFS	Mon, Dec 23, 1996	15.63	15.63	15.38	15.38
846	NYSE	BFS	Fri, Dec 20, 1996	15.63	15.63	15.38	15.50
845	NYSE	BFS	Thu, Dec 19, 1996	15.38	15.63	15.38	15.63
844	NYSE	BFS	Wed, Dec 18, 1996	15.50	15.63	15.50	15.63
843	NYSE	BFS	Tue, Dec 17, 1996	15.50	15.50	15.38	15.38
842	NYSE	BFS	Mon, Dec 16, 1996	15.63	15.75	15.50	15.63
841	NYSE	BFS	Fri, Dec 13, 1996	15.50	15.63	15.38	15.50
840	NYSE	BFS	Thu, Dec 12, 1996	15.38	15.63	15.38	15.50
839	NYSE	BFS	Wed, Dec 11, 1996	15.50	15.50	15.38	15.38
838	NYSE	BFS	Tue, Dec 10, 1996	15.38	15.50	15.38	15.38
837	NYSE	BFS	Mon, Dec 9, 1996	15.38	15.50	15.38	15.38
836	NYSE	BFS	Fri, Dec 6, 1996	15.25	15.38	15.13	15.38
835	NYSE	BFS	Thu, Dec 5, 1996	15.25	15.38	15.13	15.13
834	NYSE	BFS	Wed, Dec 4, 1996	15.25	15.38	15.13	15.25
833	NYSE	BFS	Tue, Dec 3, 1996	15.13	15.38	15.13	15.38
832	NYSE	BFS	Mon, Dec 2, 1996	15.25	15.25	15.00	15.13
831	NYSE	BFS	Fri, Nov 29, 1996	15.13	15.25	15.00	15.25
830	NYSE	BFS	Wed, Nov 27, 1996	15.13	15.13	15.00	15.13
829	NYSE	BFS	Tue, Nov 26, 1996	14.88	15.13	14.88	15.00
828	NYSE	BFS	Mon, Nov 25, 1996	14.75	15.00	14.75	14.88
827	NYSE	BFS	Fri, Nov 22, 1996	15.00	15.13	14.75	14.88
826	NYSE	BFS	Thu, Nov 21, 1996	15.13	15.25	15.00	15.00
825	NYSE	BFS	Wed, Nov 20, 1996	15.00	15.25	15.00	15.25
824	NYSE	BFS	Tue, Nov 19, 1996	14.88	15.13	14.88	15.13
823	NYSE	BFS	Mon, Nov 18, 1996	15.00	15.00	14.88	15.00
822	NYSE	BFS	Fri, Nov 15, 1996	15.13	15.25	14.88	15.00
821	NYSE	BFS	Thu, Nov 14, 1996	15.25	15.38	15.25	15.25
820	NYSE	BFS	Wed, Nov 13, 1996	14.88	15.38	14.88	15.38
819	NYSE	BFS	Tue, Nov 12, 1996	15.13	15.25	14.88	14.88
818	NYSE	BFS	Mon, Nov 11, 1996	15.13	15.38	15.13	15.13
817	NYSE	BFS	Fri, Nov 8, 1996	15.00	15.38	15.00	15.38
816	NYSE	BFS	Thu, Nov 7, 1996	14.88	15.00	14.88	15.00
815	NYSE	BFS	Wed, Nov 6, 1996	14.88	15.25	14.75	14.88
814	NYSE	BFS	Tue, Nov 5, 1996	14.50	14.88	14.50	14.88
813	NYSE	BFS	Mon, Nov 4, 1996	14.38	14.63	14.38	14.63
812	NYSE	BFS	Fri, Nov 1, 1996	14.88	14.88	14.38	14.50
811	NYSE	BFS	Thu, Oct 31, 1996	14.25	14.63	14.25	14.63
810	NYSE	BFS	Wed, Oct 30, 1996	14.25	14.38	14.13	14.38
809	NYSE	BFS	Tue, Oct 29, 1996	14.00	14.25	14.00	14.13
808	NYSE	BFS	Mon, Oct 28, 1996	14.25	14.25	14.00	14.00
807	NYSE	BFS	Fri, Oct 25, 1996	13.88	14.25	13.88	14.25
806	NYSE	BFS	Thu, Oct 24, 1996	13.88	13.88	13.75	13.88
805	NYSE	BFS	Wed, Oct 23, 1996	13.88	13.88	13.75	13.88
804	NYSE	BFS	Tue, Oct 22, 1996	14.00	14.00	13.75	13.75
803	NYSE	BFS	Mon, Oct 21, 1996	14.00	14.00	13.88	14.00
802	NYSE	BFS	Fri, Oct 18, 1996	14.13	14.13	14.00	14.00
801	NYSE	BFS	Thu, Oct 17, 1996	14.13	14.25	14.00	14.00
800	NYSE	BFS	Wed, Oct 16, 1996	14.25	14.25	14.13	14.13
799	NYSE	BFS	Tue, Oct 15, 1996	14.38	14.38	14.13	14.25
798	NYSE	BFS	Mon, Oct 14, 1996	14.88	15.00	14.75	14.88
797	NYSE	BFS	Fri, Oct 11, 1996	14.38	15.00	14.38	15.00
796	NYSE	BFS	Thu, Oct 10, 1996	14.38	14.38	14.25	14.38
795	NYSE	BFS	Wed, Oct 9, 1996	14.50	14.50	14.25	14.25
794	NYSE	BFS	Tue, Oct 8, 1996	14.50	14.50	14.38	14.50
793	NYSE	BFS	Mon, Oct 7, 1996	14.13	14.50	14.13	14.38
792	NYSE	BFS	Fri, Oct 4, 1996	13.88	14.13	13.88	14.13
791	NYSE	BFS	Thu, Oct 3, 1996	13.75	14.00	13.63	14.00
790	NYSE	BFS	Wed, Oct 2, 1996	13.63	13.88	13.63	13.75
789	NYSE	BFS	Tue, Oct 1, 1996	13.50	13.75	13.50	13.63
788	NYSE	BFS	Mon, Sep 30, 1996	13.38	13.63	13.38	13.50
787	NYSE	BFS	Fri, Sep 27, 1996	13.50	13.63	13.25	13.25
786	NYSE	BFS	Thu, Sep 26, 1996	13.50	13.75	13.50	13.63
785	NYSE	BFS	Wed, Sep 25, 1996	13.50	13.63	13.50	13.63
784	NYSE	BFS	Tue, Sep 24, 1996	13.50	13.50	13.38	13.38
783	NYSE	BFS	Mon, Sep 23, 1996	13.38	13.50	13.38	13.38
782	NYSE	BFS	Fri, Sep 20, 1996	13.38	13.63	13.38	13.38
781	NYSE	BFS	Thu, Sep 19, 1996	13.38	13.50	13.38	13.38
780	NYSE	BFS	Wed, Sep 18, 1996	13.50	13.50	13.38	13.50
779	NYSE	BFS	Tue, Sep 17, 1996	13.38	13.50	13.25	13.38
778	NYSE	BFS	Mon, Sep 16, 1996	13.88	13.88	13.25	13.38
777	NYSE	BFS	Fri, Sep 13, 1996	13.38	13.75	13.38	13.75
776	NYSE	BFS	Thu, Sep 12, 1996	13.25	13.50	13.25	13.50
775	NYSE	BFS	Wed, Sep 11, 1996	13.25	13.38	13.13	13.13
774	NYSE	BFS	Tue, Sep 10, 1996	13.00	13.25	13.00	13.25
773	NYSE	BFS	Mon, Sep 9, 1996	13.00	13.13	12.88	13.00
772	NYSE	BFS	Fri, Sep 6, 1996	13.00	13.13	12.88	13.00
771	NYSE	BFS	Thu, Sep 5, 1996	12.88	13.00	12.88	13.00
770	NYSE	BFS	Wed, Sep 4, 1996	13.00	13.00	12.88	12.88
769	NYSE	BFS	Tue, Sep 3, 1996	13.00	13.00	12.88	13.00
768	NYSE	BFS	Fri, Aug 30, 1996	12.88	13.00	12.88	12.88
767	NYSE	BFS	Thu, Aug 29, 1996	13.00	13.00	12.88	12.88
766	NYSE	BFS	Wed, Aug 28, 1996	13.25	13.25	13.00	13.13
765	NYSE	BFS	Tue, Aug 27, 1996	13.25	13.25	13.13	13.13
764	NYSE	BFS	Mon, Aug 26, 1996	13.25	13.38	13.13	13.13
763	NYSE	BFS	Fri, Aug 23, 1996	13.25	13.38	13.19	13.25
762	NYSE	BFS	Thu, Aug 22, 1996	13.13	13.25	13.13	13.25
761	NYSE	BFS	Wed, Aug 21, 1996	13.13	13.13	13.00	13.13
760	NYSE	BFS	Tue, Aug 20, 1996	13.25	13.25	13.13	13.25
759	NYSE	BFS	Mon, Aug 19, 1996	13.00	13.38	12.88	13.25
758	NYSE	BFS	Fri, Aug 16, 1996	13.00	13.13	13.00	13.00
757	NYSE	BFS	Thu, Aug 15, 1996	13.13	13.13	13.00	13.00
756	NYSE	BFS	Wed, Aug 14, 1996	13.13	13.13	12.88	13.13
755	NYSE	BFS	Tue, Aug 13, 1996	13.00	13.13	12.88	13.00
754	NYSE	BFS	Mon, Aug 12, 1996	13.13	13.13	12.75	13.13
753	NYSE	BFS	Fri, Aug 9, 1996	13.13	13.13	13.00	13.00
752	NYSE	BFS	Thu, Aug 8, 1996	12.75	13.13	12.75	13.13
751	NYSE	BFS	Wed, Aug 7, 1996	12.88	13.00	12.75	12.88
750	NYSE	BFS	Tue, Aug 6, 1996	13.13	13.13	12.88	12.88
749	NYSE	BFS	Mon, Aug 5, 1996	13.13	13.13	13.00	13.13
748	NYSE	BFS	Fri, Aug 2, 1996	12.88	13.13	12.88	13.13
747	NYSE	BFS	Thu, Aug 1, 1996	13.13	13.13	12.63	12.63
746	NYSE	BFS	Wed, Jul 31, 1996	12.88	13.00	12.88	13.00
745	NYSE	BFS	Tue, Jul 30, 1996	12.75	12.88	12.75	12.81
744	NYSE	BFS	Mon, Jul 29, 1996	13.00	13.00	12.75	12.75
743	NYSE	BFS	Fri, Jul 26, 1996	13.13	13.25	12.88	12.88
742	NYSE	BFS	Thu, Jul 25, 1996	12.88	13.25	12.75	13.13
741	NYSE	BFS	Wed, Jul 24, 1996	12.75	13.00	12.75	13.00
740	NYSE	BFS	Tue, Jul 23, 1996	13.00	13.00	12.75	12.75
739	NYSE	BFS	Mon, Jul 22, 1996	13.00	13.00	12.75	12.88
738	NYSE	BFS	Fri, Jul 19, 1996	13.00	13.00	12.88	12.88
737	NYSE	BFS	Thu, Jul 18, 1996	13.13	13.13	12.88	13.00
736	NYSE	BFS	Wed, Jul 17, 1996	13.13	13.13	12.88	13.13
735	NYSE	BFS	Tue, Jul 16, 1996	13.13	13.25	13.00	13.13
734	NYSE	BFS	Mon, Jul 15, 1996	13.38	13.38	13.13	13.13
733	NYSE	BFS	Fri, Jul 12, 1996	13.88	14.00	13.75	13.88
732	NYSE	BFS	Thu, Jul 11, 1996	13.75	13.88	13.63	13.88
731	NYSE	BFS	Wed, Jul 10, 1996	13.88	14.00	13.63	13.88
730	NYSE	BFS	Tue, Jul 9, 1996	14.00	14.13	13.88	14.00
729	NYSE	BFS	Mon, Jul 8, 1996	14.13	14.13	13.88	14.00
728	NYSE	BFS	Fri, Jul 5, 1996	13.88	14.13	13.88	14.00
727	NYSE	BFS	Wed, Jul 3, 1996	13.88	14.00	13.88	14.00
726	NYSE	BFS	Tue, Jul 2, 1996	14.13	14.25	13.88	14.00
725	NYSE	BFS	Mon, Jul 1, 1996	13.88	14.13	13.88	14.13
724	NYSE	BFS	Fri, Jun 28, 1996	13.75	13.88	13.63	13.88
723	NYSE	BFS	Thu, Jun 27, 1996	13.75	13.75	13.63	13.63
722	NYSE	BFS	Wed, Jun 26, 1996	13.50	14.00	13.50	13.63
721	NYSE	BFS	Tue, Jun 25, 1996	13.50	13.63	13.44	13.63
720	NYSE	BFS	Mon, Jun 24, 1996	13.38	13.50	13.38	13.38
719	NYSE	BFS	Fri, Jun 21, 1996	13.13	13.38	13.13	13.38
718	NYSE	BFS	Thu, Jun 20, 1996	13.13	13.25	13.13	13.13
717	NYSE	BFS	Wed, Jun 19, 1996	13.13	13.25	13.00	13.00
716	NYSE	BFS	Tue, Jun 18, 1996	13.38	13.50	13.25	13.25
715	NYSE	BFS	Mon, Jun 17, 1996	13.38	13.38	13.25	13.25
714	NYSE	BFS	Fri, Jun 14, 1996	13.25	13.38	13.25	13.38
713	NYSE	BFS	Thu, Jun 13, 1996	13.38	13.38	13.25	13.25
712	NYSE	BFS	Wed, Jun 12, 1996	13.38	13.50	13.38	13.50
711	NYSE	BFS	Tue, Jun 11, 1996	13.50	13.50	13.25	13.38
710	NYSE	BFS	Mon, Jun 10, 1996	13.38	13.50	13.25	13.38
709	NYSE	BFS	Fri, Jun 7, 1996	13.00	13.38	13.00	13.25
708	NYSE	BFS	Thu, Jun 6, 1996	13.38	13.50	13.13	13.13
707	NYSE	BFS	Wed, Jun 5, 1996	13.50	13.50	13.13	13.38
706	NYSE	BFS	Tue, Jun 4, 1996	13.50	13.63	13.50	13.63
705	NYSE	BFS	Mon, Jun 3, 1996	13.38	13.63	13.38	13.63
704	NYSE	BFS	Fri, May 31, 1996	13.63	13.63	13.50	13.63
703	NYSE	BFS	Thu, May 30, 1996	13.50	13.63	13.25	13.50
702	NYSE	BFS	Wed, May 29, 1996	13.38	13.50	13.25	13.38
701	NYSE	BFS	Tue, May 28, 1996	13.63	13.88	13.38	13.38
700	NYSE	BFS	Fri, May 24, 1996	13.88	13.88	13.75	13.75
699	NYSE	BFS	Thu, May 23, 1996	13.75	13.88	13.75	13.88
698	NYSE	BFS	Wed, May 22, 1996	14.00	14.00	13.75	13.75
697	NYSE	BFS	Tue, May 21, 1996	14.00	14.00	13.88	13.88
696	NYSE	BFS	Mon, May 20, 1996	13.88	14.00	13.75	14.00
695	NYSE	BFS	Fri, May 17, 1996	13.50	13.88	13.38	13.88
694	NYSE	BFS	Thu, May 16, 1996	14.00	14.00	13.38	13.63
693	NYSE	BFS	Wed, May 15, 1996	13.88	14.00	13.88	13.88
692	NYSE	BFS	Tue, May 14, 1996	14.13	14.13	13.88	13.88
691	NYSE	BFS	Mon, May 13, 1996	14.25	14.38	14.13	14.13
690	NYSE	BFS	Fri, May 10, 1996	14.13	14.25	14.13	14.13
689	NYSE	BFS	Thu, May 9, 1996	14.25	14.38	14.13	14.25
688	NYSE	BFS	Wed, May 8, 1996	14.13	14.25	14.00	14.25
687	NYSE	BFS	Tue, May 7, 1996	14.13	14.25	14.00	14.13
686	NYSE	BFS	Mon, May 6, 1996	14.38	14.38	14.13	14.13
685	NYSE	BFS	Fri, May 3, 1996	14.38	14.50	14.38	14.50
684	NYSE	BFS	Thu, May 2, 1996	14.38	14.50	14.25	14.50
683	NYSE	BFS	Wed, May 1, 1996	14.50	14.50	14.38	14.50
682	NYSE	BFS	Tue, Apr 30, 1996	14.25	14.38	14.25	14.38
681	NYSE	BFS	Mon, Apr 29, 1996	14.38	14.38	14.25	14.25
680	NYSE	BFS	Fri, Apr 26, 1996	14.25	14.38	14.13	14.25
679	NYSE	BFS	Thu, Apr 25, 1996	14.25	14.25	14.13	14.13
678	NYSE	BFS	Wed, Apr 24, 1996	14.25	14.38	14.25	14.38
677	NYSE	BFS	Tue, Apr 23, 1996	14.25	14.38	14.13	14.25
676	NYSE	BFS	Mon, Apr 22, 1996	14.25	14.38	14.13	14.13
675	NYSE	BFS	Fri, Apr 19, 1996	14.00	14.25	14.00	14.25
674	NYSE	BFS	Thu, Apr 18, 1996	14.25	14.38	14.25	14.38
673	NYSE	BFS	Wed, Apr 17, 1996	14.25	14.50	14.13	14.25
672	NYSE	BFS	Tue, Apr 16, 1996	14.25	14.38	14.25	14.25
671	NYSE	BFS	Mon, Apr 15, 1996	14.50	14.50	14.38	14.38
670	NYSE	BFS	Fri, Apr 12, 1996	14.50	14.50	14.25	14.38
669	NYSE	BFS	Thu, Apr 11, 1996	14.75	14.75	14.63	14.75
668	NYSE	BFS	Wed, Apr 10, 1996	14.75	14.75	14.75	14.75
667	NYSE	BFS	Tue, Apr 9, 1996	14.75	14.75	14.63	14.75
666	NYSE	BFS	Mon, Apr 8, 1996	14.63	14.75	14.63	14.75
665	NYSE	BFS	Thu, Apr 4, 1996	14.75	14.75	14.63	14.75
664	NYSE	BFS	Wed, Apr 3, 1996	14.88	14.88	14.63	14.75
663	NYSE	BFS	Tue, Apr 2, 1996	14.75	14.88	14.75	14.88
662	NYSE	BFS	Mon, Apr 1, 1996	14.75	14.88	14.50	14.88
661	NYSE	BFS	Fri, Mar 29, 1996	14.63	14.88	14.63	14.75
660	NYSE	BFS	Thu, Mar 28, 1996	14.50	14.63	14.50	14.63
659	NYSE	BFS	Wed, Mar 27, 1996	14.63	14.63	14.50	14.50
658	NYSE	BFS	Tue, Mar 26, 1996	14.50	14.63	14.38	14.38
657	NYSE	BFS	Mon, Mar 25, 1996	14.50	14.50	14.38	14.38
656	NYSE	BFS	Fri, Mar 22, 1996	14.50	14.50	14.38	14.50
655	NYSE	BFS	Thu, Mar 21, 1996	14.50	14.50	14.38	14.50
654	NYSE	BFS	Wed, Mar 20, 1996	14.50	14.50	14.38	14.38
653	NYSE	BFS	Tue, Mar 19, 1996	14.38	14.50	14.38	14.50
652	NYSE	BFS	Mon, Mar 18, 1996	14.38	14.50	14.38	14.50
651	NYSE	BFS	Fri, Mar 15, 1996	14.38	14.50	14.38	14.38
650	NYSE	BFS	Thu, Mar 14, 1996	14.50	14.50	14.38	14.38
649	NYSE	BFS	Wed, Mar 13, 1996	14.25	14.50	14.25	14.38
648	NYSE	BFS	Tue, Mar 12, 1996	14.50	14.50	14.25	14.38
647	NYSE	BFS	Mon, Mar 11, 1996	14.38	14.63	14.25	14.63
646	NYSE	BFS	Fri, Mar 8, 1996	14.63	14.75	14.38	14.38
645	NYSE	BFS	Thu, Mar 7, 1996	14.63	14.88	14.50	14.75
644	NYSE	BFS	Wed, Mar 6, 1996	15.00	15.00	14.63	14.63
643	NYSE	BFS	Tue, Mar 5, 1996	14.88	15.00	14.88	14.88
642	NYSE	BFS	Mon, Mar 4, 1996	14.88	15.00	14.88	15.00
641	NYSE	BFS	Fri, Mar 1, 1996	15.00	15.00	14.88	14.88
640	NYSE	BFS	Thu, Feb 29, 1996	15.00	15.13	14.88	14.88
639	NYSE	BFS	Wed, Feb 28, 1996	15.38	15.50	15.00	15.13
638	NYSE	BFS	Tue, Feb 27, 1996	14.88	15.63	14.75	15.50
637	NYSE	BFS	Mon, Feb 26, 1996	14.88	15.00	14.50	14.88
636	NYSE	BFS	Fri, Feb 23, 1996	15.50	15.50	14.75	14.88
635	NYSE	BFS	Thu, Feb 22, 1996	14.75	15.75	14.63	15.38
634	NYSE	BFS	Wed, Feb 21, 1996	15.13	15.25	14.75	15.00
633	NYSE	BFS	Tue, Feb 20, 1996	15.75	15.75	15.25	15.38
632	NYSE	BFS	Fri, Feb 16, 1996	15.50	15.88	15.50	15.75
631	NYSE	BFS	Thu, Feb 15, 1996	16.25	16.25	15.50	15.50
630	NYSE	BFS	Wed, Feb 14, 1996	15.50	16.00	15.38	16.00
629	NYSE	BFS	Tue, Feb 13, 1996	15.00	15.63	15.00	15.38
628	NYSE	BFS	Mon, Feb 12, 1996	15.25	15.25	14.75	15.13
627	NYSE	BFS	Fri, Feb 9, 1996	15.00	15.25	15.00	15.13
626	NYSE	BFS	Thu, Feb 8, 1996	14.88	15.00	14.88	15.00
625	NYSE	BFS	Wed, Feb 7, 1996	14.88	15.00	14.88	14.88
624	NYSE	BFS	Tue, Feb 6, 1996	14.63	15.00	14.63	14.88
623	NYSE	BFS	Mon, Feb 5, 1996	14.75	14.88	14.63	14.88
622	NYSE	BFS	Fri, Feb 2, 1996	14.63	14.75	14.63	14.63
621	NYSE	BFS	Thu, Feb 1, 1996	14.88	14.88	14.63	14.75
620	NYSE	BFS	Wed, Jan 31, 1996	15.00	15.00	14.63	14.63
619	NYSE	BFS	Tue, Jan 30, 1996	14.88	15.00	14.88	14.88
618	NYSE	BFS	Mon, Jan 29, 1996	15.00	15.00	14.88	15.00
617	NYSE	BFS	Fri, Jan 26, 1996	15.00	15.00	14.88	14.88
616	NYSE	BFS	Thu, Jan 25, 1996	15.00	15.00	14.88	14.94
615	NYSE	BFS	Wed, Jan 24, 1996	14.88	15.00	14.88	15.00
614	NYSE	BFS	Tue, Jan 23, 1996	14.88	15.00	14.75	14.88
613	NYSE	BFS	Mon, Jan 22, 1996	14.88	15.00	14.75	15.00
612	NYSE	BFS	Fri, Jan 19, 1996	14.75	14.88	14.63	14.88
611	NYSE	BFS	Thu, Jan 18, 1996	14.75	14.75	14.63	14.75
610	NYSE	BFS	Wed, Jan 17, 1996	14.38	14.63	14.38	14.63
609	NYSE	BFS	Tue, Jan 16, 1996	14.25	14.50	14.25	14.50
608	NYSE	BFS	Mon, Jan 15, 1996	14.38	14.50	14.25	14.38
607	NYSE	BFS	Fri, Jan 12, 1996	14.50	14.50	14.25	14.25
606	NYSE	BFS	Thu, Jan 11, 1996	14.75	15.00	14.75	14.88
605	NYSE	BFS	Wed, Jan 10, 1996	14.75	15.13	14.75	14.75
604	NYSE	BFS	Tue, Jan 9, 1996	14.63	14.75	14.38	14.75
603	NYSE	BFS	Mon, Jan 8, 1996	14.38	14.63	14.38	14.50
602	NYSE	BFS	Fri, Jan 5, 1996	14.38	14.38	14.25	14.38
601	NYSE	BFS	Thu, Jan 4, 1996	14.25	14.38	14.25	14.25
600	NYSE	BFS	Wed, Jan 3, 1996	14.00	14.38	14.00	14.38
599	NYSE	BFS	Tue, Jan 2, 1996	13.88	14.00	13.88	13.88
598	NYSE	BFS	Fri, Dec 29, 1995	14.13	14.13	13.63	13.63
597	NYSE	BFS	Thu, Dec 28, 1995	14.00	14.19	13.88	14.13
596	NYSE	BFS	Wed, Dec 27, 1995	14.25	14.38	14.00	14.13
595	NYSE	BFS	Tue, Dec 26, 1995	14.25	14.38	14.13	14.25
594	NYSE	BFS	Fri, Dec 22, 1995	13.75	14.25	13.75	14.13
593	NYSE	BFS	Thu, Dec 21, 1995	13.75	14.00	13.75	13.88
592	NYSE	BFS	Wed, Dec 20, 1995	13.75	14.00	13.75	13.88
591	NYSE	BFS	Tue, Dec 19, 1995	13.75	13.88	13.63	13.75
590	NYSE	BFS	Mon, Dec 18, 1995	13.88	14.00	13.75	13.88
589	NYSE	BFS	Fri, Dec 15, 1995	13.75	14.00	13.63	13.75
588	NYSE	BFS	Thu, Dec 14, 1995	13.50	13.75	13.50	13.75
587	NYSE	BFS	Wed, Dec 13, 1995	13.50	13.75	13.50	13.63
586	NYSE	BFS	Tue, Dec 12, 1995	13.50	13.75	13.50	13.50
585	NYSE	BFS	Mon, Dec 11, 1995	13.63	13.75	13.50	13.63
584	NYSE	BFS	Fri, Dec 8, 1995	13.50	13.75	13.50	13.63
583	NYSE	BFS	Thu, Dec 7, 1995	13.75	13.75	13.50	13.50
582	NYSE	BFS	Wed, Dec 6, 1995	13.75	13.88	13.63	13.63
581	NYSE	BFS	Tue, Dec 5, 1995	13.63	13.75	13.50	13.63
580	NYSE	BFS	Mon, Dec 4, 1995	13.75	13.75	12.63	13.50
579	NYSE	BFS	Fri, Dec 1, 1995	13.75	13.88	13.75	13.75
578	NYSE	BFS	Thu, Nov 30, 1995	13.75	14.00	13.75	13.88
577	NYSE	BFS	Wed, Nov 29, 1995	13.75	14.00	13.75	13.75
576	NYSE	BFS	Tue, Nov 28, 1995	13.63	14.00	13.63	13.88
575	NYSE	BFS	Mon, Nov 27, 1995	13.75	14.00	13.63	13.88
574	NYSE	BFS	Fri, Nov 24, 1995	13.63	13.63	13.50	13.63
573	NYSE	BFS	Wed, Nov 22, 1995	13.88	13.88	13.63	13.63
572	NYSE	BFS	Tue, Nov 21, 1995	13.88	13.88	13.63	13.75
571	NYSE	BFS	Mon, Nov 20, 1995	13.88	14.13	13.88	14.13
570	NYSE	BFS	Fri, Nov 17, 1995	14.00	14.00	13.88	14.00
569	NYSE	BFS	Thu, Nov 16, 1995	13.88	14.13	13.88	14.00
568	NYSE	BFS	Wed, Nov 15, 1995	13.88	14.00	13.88	13.88
567	NYSE	BFS	Tue, Nov 14, 1995	14.00	14.00	13.88	13.88
566	NYSE	BFS	Mon, Nov 13, 1995	13.88	14.00	13.75	14.00
565	NYSE	BFS	Fri, Nov 10, 1995	13.88	14.00	13.75	13.88
564	NYSE	BFS	Thu, Nov 9, 1995	13.75	14.00	13.75	13.88
563	NYSE	BFS	Wed, Nov 8, 1995	13.88	14.25	13.75	14.00
562	NYSE	BFS	Tue, Nov 7, 1995	14.13	14.13	13.75	13.88
561	NYSE	BFS	Mon, Nov 6, 1995	14.25	14.25	14.13	14.25
560	NYSE	BFS	Fri, Nov 3, 1995	14.25	14.25	14.00	14.25
559	NYSE	BFS	Thu, Nov 2, 1995	14.13	14.25	14.00	14.13
558	NYSE	BFS	Wed, Nov 1, 1995	14.75	14.88	14.25	14.25
557	NYSE	BFS	Tue, Oct 31, 1995	14.63	14.75	14.25	14.38
556	NYSE	BFS	Mon, Oct 30, 1995	14.50	14.63	14.38	14.50
555	NYSE	BFS	Fri, Oct 27, 1995	14.25	14.63	14.13	14.63
554	NYSE	BFS	Thu, Oct 26, 1995	13.88	14.13	13.88	14.13
553	NYSE	BFS	Wed, Oct 25, 1995	14.25	14.25	13.63	13.88
552	NYSE	BFS	Tue, Oct 24, 1995	14.25	14.25	13.88	14.00
551	NYSE	BFS	Mon, Oct 23, 1995	14.50	14.50	14.25	14.38
550	NYSE	BFS	Fri, Oct 20, 1995	14.88	15.00	13.50	14.63
549	NYSE	BFS	Thu, Oct 19, 1995	15.63	15.63	14.75	14.88
548	NYSE	BFS	Wed, Oct 18, 1995	15.63	15.75	15.63	15.63
547	NYSE	BFS	Tue, Oct 17, 1995	15.63	15.75	15.63	15.63
546	NYSE	BFS	Mon, Oct 16, 1995	15.63	15.75	15.50	15.75
545	NYSE	BFS	Fri, Oct 13, 1995	15.63	15.75	15.38	15.75
544	NYSE	BFS	Thu, Oct 12, 1995	15.63	15.88	15.63	15.88
543	NYSE	BFS	Wed, Oct 11, 1995	15.63	15.75	15.50	15.75
542	NYSE	BFS	Tue, Oct 10, 1995	15.63	15.75	15.50	15.63
541	NYSE	BFS	Mon, Oct 9, 1995	15.88	15.88	15.63	15.63
540	NYSE	BFS	Fri, Oct 6, 1995	15.88	15.88	15.75	15.88
539	NYSE	BFS	Thu, Oct 5, 1995	15.75	15.88	15.75	15.88
538	NYSE	BFS	Wed, Oct 4, 1995	15.75	15.75	15.63	15.63
537	NYSE	BFS	Tue, Oct 3, 1995	15.38	15.63	15.38	15.63
536	NYSE	BFS	Mon, Oct 2, 1995	15.63	15.63	15.38	15.56
535	NYSE	BFS	Fri, Sep 29, 1995	15.75	15.75	15.50	15.50
534	NYSE	BFS	Thu, Sep 28, 1995	15.75	15.75	15.50	15.63
533	NYSE	BFS	Wed, Sep 27, 1995	15.75	15.88	15.50	15.63
532	NYSE	BFS	Tue, Sep 26, 1995	15.63	15.88	15.63	15.88
531	NYSE	BFS	Mon, Sep 25, 1995	15.75	16.00	15.75	15.88
530	NYSE	BFS	Fri, Sep 22, 1995	15.75	15.88	15.63	15.88
529	NYSE	BFS	Thu, Sep 21, 1995	15.88	15.88	15.63	15.75
528	NYSE	BFS	Wed, Sep 20, 1995	15.75	15.75	15.63	15.75
527	NYSE	BFS	Tue, Sep 19, 1995	15.63	15.75	15.63	15.75
526	NYSE	BFS	Mon, Sep 18, 1995	15.63	15.75	15.63	15.63
525	NYSE	BFS	Fri, Sep 15, 1995	15.75	15.88	15.63	15.88
524	NYSE	BFS	Thu, Sep 14, 1995	15.88	15.88	15.75	15.88
523	NYSE	BFS	Wed, Sep 13, 1995	15.88	15.88	15.75	15.88
522	NYSE	BFS	Tue, Sep 12, 1995	15.75	15.88	15.75	15.75
521	NYSE	BFS	Mon, Sep 11, 1995	15.75	15.88	15.63	15.75
520	NYSE	BFS	Fri, Sep 8, 1995	15.81	15.88	15.75	15.88
519	NYSE	BFS	Thu, Sep 7, 1995	15.75	15.88	15.75	15.88
518	NYSE	BFS	Wed, Sep 6, 1995	15.88	15.88	15.75	15.88
517	NYSE	BFS	Tue, Sep 5, 1995	15.75	16.00	15.75	16.00
516	NYSE	BFS	Fri, Sep 1, 1995	15.75	15.88	15.75	15.88
515	NYSE	BFS	Thu, Aug 31, 1995	15.88	16.00	15.75	16.00
514	NYSE	BFS	Wed, Aug 30, 1995	15.88	15.88	15.75	15.88
513	NYSE	BFS	Tue, Aug 29, 1995	15.88	15.88	15.75	15.88
512	NYSE	BFS	Mon, Aug 28, 1995	15.88	15.88	15.75	15.88
511	NYSE	BFS	Fri, Aug 25, 1995	15.88	16.00	15.75	15.88
510	NYSE	BFS	Thu, Aug 24, 1995	15.88	16.00	15.75	15.88
509	NYSE	BFS	Wed, Aug 23, 1995	15.88	16.00	15.75	16.00
508	NYSE	BFS	Tue, Aug 22, 1995	16.13	16.13	16.00	16.00
507	NYSE	BFS	Mon, Aug 21, 1995	16.25	16.25	15.88	16.13
506	NYSE	BFS	Fri, Aug 18, 1995	15.88	16.25	15.88	16.25
505	NYSE	BFS	Thu, Aug 17, 1995	15.88	16.00	15.75	15.88
504	NYSE	BFS	Wed, Aug 16, 1995	15.88	16.00	15.75	15.88
503	NYSE	BFS	Tue, Aug 15, 1995	16.00	16.13	15.88	16.00
502	NYSE	BFS	Mon, Aug 14, 1995	15.75	16.00	15.75	16.00
501	NYSE	BFS	Fri, Aug 11, 1995	15.88	15.88	15.75	15.88
500	NYSE	BFS	Thu, Aug 10, 1995	15.75	16.00	15.75	15.75
499	NYSE	BFS	Wed, Aug 9, 1995	15.88	15.88	15.75	15.88
498	NYSE	BFS	Tue, Aug 8, 1995	15.88	15.88	15.75	15.75
497	NYSE	BFS	Mon, Aug 7, 1995	15.75	15.75	15.63	15.75
496	NYSE	BFS	Fri, Aug 4, 1995	15.88	15.88	15.63	15.63
495	NYSE	BFS	Thu, Aug 3, 1995	15.88	15.88	15.63	15.88
494	NYSE	BFS	Wed, Aug 2, 1995	15.88	15.88	15.75	15.75
493	NYSE	BFS	Tue, Aug 1, 1995	15.75	15.88	15.63	15.75
492	NYSE	BFS	Mon, Jul 31, 1995	15.75	15.75	15.63	15.63
491	NYSE	BFS	Fri, Jul 28, 1995	15.75	15.75	15.63	15.75
490	NYSE	BFS	Thu, Jul 27, 1995	15.50	15.75	15.38	15.75
489	NYSE	BFS	Wed, Jul 26, 1995	15.63	15.75	15.38	15.50
488	NYSE	BFS	Tue, Jul 25, 1995	15.63	15.75	15.63	15.63
487	NYSE	BFS	Mon, Jul 24, 1995	15.63	15.88	15.63	15.63
486	NYSE	BFS	Fri, Jul 21, 1995	15.63	15.88	15.63	15.75
485	NYSE	BFS	Thu, Jul 20, 1995	15.63	15.75	15.63	15.63
484	NYSE	BFS	Wed, Jul 19, 1995	15.75	15.88	15.63	15.88
483	NYSE	BFS	Tue, Jul 18, 1995	15.75	15.88	15.75	15.75
482	NYSE	BFS	Mon, Jul 17, 1995	15.63	15.88	15.63	15.75
481	NYSE	BFS	Fri, Jul 14, 1995	15.75	15.75	15.63	15.63
480	NYSE	BFS	Thu, Jul 13, 1995	15.75	15.88	15.63	15.63
479	NYSE	BFS	Wed, Jul 12, 1995	16.25	16.38	16.13	16.38
478	NYSE	BFS	Tue, Jul 11, 1995	16.25	16.38	16.00	16.13
477	NYSE	BFS	Mon, Jul 10, 1995	16.38	16.38	15.75	16.25
476	NYSE	BFS	Fri, Jul 7, 1995	16.38	16.50	16.25	16.50
475	NYSE	BFS	Thu, Jul 6, 1995	16.25	16.50	16.25	16.25
474	NYSE	BFS	Wed, Jul 5, 1995	16.00	16.50	16.00	16.38
473	NYSE	BFS	Mon, Jul 3, 1995	16.13	16.13	16.00	16.13
472	NYSE	BFS	Fri, Jun 30, 1995	16.00	16.13	15.88	16.00
471	NYSE	BFS	Thu, Jun 29, 1995	15.75	16.00	15.75	15.88
470	NYSE	BFS	Wed, Jun 28, 1995	15.88	16.00	15.75	15.88
469	NYSE	BFS	Tue, Jun 27, 1995	15.75	16.00	15.75	15.75
468	NYSE	BFS	Mon, Jun 26, 1995	15.75	16.00	15.63	15.75
467	NYSE	BFS	Fri, Jun 23, 1995	15.94	16.00	15.75	16.00
466	NYSE	BFS	Thu, Jun 22, 1995	15.88	16.00	15.88	16.00
465	NYSE	BFS	Wed, Jun 21, 1995	16.00	16.13	15.88	15.88
464	NYSE	BFS	Tue, Jun 20, 1995	16.00	16.00	15.88	15.88
463	NYSE	BFS	Mon, Jun 19, 1995	15.88	16.00	15.88	16.00
462	NYSE	BFS	Fri, Jun 16, 1995	16.00	16.13	15.88	16.00
461	NYSE	BFS	Thu, Jun 15, 1995	16.00	16.13	15.88	16.00
460	NYSE	BFS	Wed, Jun 14, 1995	15.75	16.25	15.75	16.13
459	NYSE	BFS	Tue, Jun 13, 1995	15.88	16.00	15.75	15.88
458	NYSE	BFS	Mon, Jun 12, 1995	15.88	16.00	15.75	15.88
457	NYSE	BFS	Fri, Jun 9, 1995	16.00	16.13	15.63	15.75
456	NYSE	BFS	Thu, Jun 8, 1995	16.13	16.13	16.00	16.13
455	NYSE	BFS	Wed, Jun 7, 1995	15.50	16.25	15.38	16.25
454	NYSE	BFS	Tue, Jun 6, 1995	15.25	15.50	15.13	15.50
453	NYSE	BFS	Mon, Jun 5, 1995	15.50	15.63	15.25	15.38
452	NYSE	BFS	Fri, Jun 2, 1995	15.88	15.88	15.63	15.75
451	NYSE	BFS	Thu, Jun 1, 1995	15.50	15.75	15.38	15.63
450	NYSE	BFS	Wed, May 31, 1995	15.50	15.63	15.13	15.25
449	NYSE	BFS	Tue, May 30, 1995	15.88	15.88	15.13	15.50
448	NYSE	BFS	Fri, May 26, 1995	15.63	15.88	15.63	15.88
447	NYSE	BFS	Thu, May 25, 1995	16.00	16.00	15.75	15.88
446	NYSE	BFS	Wed, May 24, 1995	16.00	16.00	15.88	16.00
445	NYSE	BFS	Tue, May 23, 1995	16.13	16.25	16.00	16.00
444	NYSE	BFS	Mon, May 22, 1995	16.38	16.38	16.13	16.13
443	NYSE	BFS	Fri, May 19, 1995	16.38	16.38	16.25	16.25
442	NYSE	BFS	Thu, May 18, 1995	16.63	16.63	16.44	16.44
441	NYSE	BFS	Wed, May 17, 1995	16.75	16.75	16.38	16.50
440	NYSE	BFS	Tue, May 16, 1995	17.13	17.13	16.50	16.75
439	NYSE	BFS	Mon, May 15, 1995	16.88	17.13	16.88	16.88
438	NYSE	BFS	Fri, May 12, 1995	16.50	16.88	16.50	16.75
437	NYSE	BFS	Thu, May 11, 1995	17.00	17.00	16.38	16.63
436	NYSE	BFS	Wed, May 10, 1995	17.38	17.38	17.13	17.13
435	NYSE	BFS	Tue, May 9, 1995	17.38	17.75	17.25	17.25
434	NYSE	BFS	Mon, May 8, 1995	16.88	17.38	16.88	17.38
433	NYSE	BFS	Fri, May 5, 1995	16.88	17.00	16.75	17.00
432	NYSE	BFS	Thu, May 4, 1995	17.25	17.38	17.00	17.00
431	NYSE	BFS	Wed, May 3, 1995	17.13	17.38	17.00	17.00
430	NYSE	BFS	Tue, May 2, 1995	17.00	17.13	16.75	17.13
429	NYSE	BFS	Mon, May 1, 1995	17.13	17.38	16.88	17.13
428	NYSE	BFS	Fri, Apr 28, 1995	17.00	17.00	16.75	16.88
427	NYSE	BFS	Thu, Apr 27, 1995	16.88	17.00	16.63	16.88
426	NYSE	BFS	Wed, Apr 26, 1995	16.63	17.00	16.63	16.88
425	NYSE	BFS	Tue, Apr 25, 1995	16.75	16.88	16.50	16.63
424	NYSE	BFS	Mon, Apr 24, 1995	16.63	16.75	16.63	16.75
423	NYSE	BFS	Fri, Apr 21, 1995	16.38	16.88	16.38	16.88
422	NYSE	BFS	Thu, Apr 20, 1995	16.13	16.38	16.00	16.38
421	NYSE	BFS	Wed, Apr 19, 1995	16.13	16.13	16.00	16.13
420	NYSE	BFS	Tue, Apr 18, 1995	16.00	16.25	16.00	16.13
419	NYSE	BFS	Mon, Apr 17, 1995	16.00	16.25	15.88	16.13
418	NYSE	BFS	Thu, Apr 13, 1995	15.75	16.13	15.75	16.13
417	NYSE	BFS	Wed, Apr 12, 1995	16.38	16.38	16.00	16.00
416	NYSE	BFS	Tue, Apr 11, 1995	16.88	16.88	16.25	16.38
415	NYSE	BFS	Mon, Apr 10, 1995	16.50	16.88	16.50	16.88
414	NYSE	BFS	Fri, Apr 7, 1995	16.38	16.50	16.25	16.25
413	NYSE	BFS	Thu, Apr 6, 1995	16.88	16.88	16.63	16.88
412	NYSE	BFS	Wed, Apr 5, 1995	16.75	16.88	16.75	16.88
411	NYSE	BFS	Tue, Apr 4, 1995	16.38	17.00	16.38	16.75
410	NYSE	BFS	Mon, Apr 3, 1995	16.38	16.63	16.38	16.63
409	NYSE	BFS	Fri, Mar 31, 1995	16.63	16.75	16.50	16.50
408	NYSE	BFS	Thu, Mar 30, 1995	16.50	16.75	16.38	16.38
407	NYSE	BFS	Wed, Mar 29, 1995	16.38	16.50	16.25	16.38
406	NYSE	BFS	Tue, Mar 28, 1995	16.13	16.38	16.13	16.38
405	NYSE	BFS	Mon, Mar 27, 1995	16.00	16.38	16.00	16.38
404	NYSE	BFS	Fri, Mar 24, 1995	15.75	16.50	15.75	16.25
403	NYSE	BFS	Thu, Mar 23, 1995	15.50	15.75	15.50	15.75
402	NYSE	BFS	Wed, Mar 22, 1995	15.63	15.63	15.50	15.63
401	NYSE	BFS	Tue, Mar 21, 1995	15.63	15.63	15.50	15.63
400	NYSE	BFS	Mon, Mar 20, 1995	15.50	15.63	15.38	15.63
399	NYSE	BFS	Fri, Mar 17, 1995	15.50	15.50	15.38	15.50
398	NYSE	BFS	Thu, Mar 16, 1995	15.50	15.63	15.38	15.50
397	NYSE	BFS	Wed, Mar 15, 1995	15.38	15.50	15.38	15.50
396	NYSE	BFS	Tue, Mar 14, 1995	15.38	15.50	15.25	15.50
395	NYSE	BFS	Mon, Mar 13, 1995	15.50	15.50	15.38	15.50
394	NYSE	BFS	Fri, Mar 10, 1995	15.25	15.50	15.25	15.50
393	NYSE	BFS	Thu, Mar 9, 1995	15.25	15.38	15.25	15.38
392	NYSE	BFS	Wed, Mar 8, 1995	15.50	15.63	15.38	15.50
391	NYSE	BFS	Tue, Mar 7, 1995	15.63	15.75	15.50	15.50
390	NYSE	BFS	Mon, Mar 6, 1995	15.63	15.63	15.50	15.63
389	NYSE	BFS	Fri, Mar 3, 1995	15.63	15.63	15.50	15.63
388	NYSE	BFS	Thu, Mar 2, 1995	15.50	15.63	15.50	15.63
387	NYSE	BFS	Wed, Mar 1, 1995	15.63	15.63	15.50	15.63
386	NYSE	BFS	Tue, Feb 28, 1995	15.50	15.63	15.38	15.50
385	NYSE	BFS	Mon, Feb 27, 1995	15.63	15.63	15.38	15.50
384	NYSE	BFS	Fri, Feb 24, 1995	15.63	15.63	15.50	15.63
383	NYSE	BFS	Thu, Feb 23, 1995	15.63	15.63	15.50	15.63
382	NYSE	BFS	Wed, Feb 22, 1995	15.50	15.63	15.38	15.63
381	NYSE	BFS	Tue, Feb 21, 1995	15.63	15.88	15.38	15.50
380	NYSE	BFS	Fri, Feb 17, 1995	15.63	15.63	15.50	15.63
379	NYSE	BFS	Thu, Feb 16, 1995	15.88	15.88	15.75	15.75
378	NYSE	BFS	Wed, Feb 15, 1995	15.88	15.88	15.75	15.88
377	NYSE	BFS	Tue, Feb 14, 1995	15.75	15.88	15.63	15.75
376	NYSE	BFS	Mon, Feb 13, 1995	15.88	16.00	15.63	15.75
375	NYSE	BFS	Fri, Feb 10, 1995	15.75	16.00	15.75	16.00
374	NYSE	BFS	Thu, Feb 9, 1995	16.00	16.25	15.88	16.00
373	NYSE	BFS	Wed, Feb 8, 1995	16.00	16.13	15.88	16.00
372	NYSE	BFS	Tue, Feb 7, 1995	16.00	16.25	16.00	16.25
371	NYSE	BFS	Mon, Feb 6, 1995	16.00	16.25	15.88	15.88
370	NYSE	BFS	Fri, Feb 3, 1995	16.13	16.25	15.88	15.88
369	NYSE	BFS	Thu, Feb 2, 1995	16.13	16.25	16.13	16.13
368	NYSE	BFS	Wed, Feb 1, 1995	16.25	16.38	16.00	16.00
367	NYSE	BFS	Tue, Jan 31, 1995	16.38	16.38	16.00	16.13
366	NYSE	BFS	Mon, Jan 30, 1995	16.75	16.88	16.38	16.38
365	NYSE	BFS	Fri, Jan 27, 1995	16.13	16.63	16.13	16.50
364	NYSE	BFS	Thu, Jan 26, 1995	16.38	16.50	16.00	16.00
363	NYSE	BFS	Wed, Jan 25, 1995	16.25	16.63	16.25	16.63
362	NYSE	BFS	Tue, Jan 24, 1995	16.50	16.75	16.13	16.13
361	NYSE	BFS	Mon, Jan 23, 1995	16.00	16.25	15.88	16.25
360	NYSE	BFS	Fri, Jan 20, 1995	16.00	16.50	16.00	16.25
359	NYSE	BFS	Thu, Jan 19, 1995	15.75	16.00	15.75	15.88
358	NYSE	BFS	Wed, Jan 18, 1995	15.75	16.00	15.75	15.88
357	NYSE	BFS	Tue, Jan 17, 1995	15.88	16.00	15.88	16.00
356	NYSE	BFS	Mon, Jan 16, 1995	15.88	16.13	15.88	16.00
355	NYSE	BFS	Fri, Jan 13, 1995	15.50	16.00	15.50	15.88
354	NYSE	BFS	Thu, Jan 12, 1995	15.88	16.13	15.50	15.63
353	NYSE	BFS	Wed, Jan 11, 1995	15.75	15.75	15.63	15.63
352	NYSE	BFS	Tue, Jan 10, 1995	15.50	15.88	15.38	15.75
351	NYSE	BFS	Mon, Jan 9, 1995	16.00	16.13	15.75	16.00
350	NYSE	BFS	Fri, Jan 6, 1995	16.00	16.25	15.75	15.88
349	NYSE	BFS	Thu, Jan 5, 1995	15.63	16.00	15.50	16.00
348	NYSE	BFS	Wed, Jan 4, 1995	15.13	16.13	15.00	15.63
347	NYSE	BFS	Tue, Jan 3, 1995	14.75	15.13	14.75	15.13
346	NYSE	BFS	Fri, Dec 30, 1994	14.50	14.88	14.50	14.75
345	NYSE	BFS	Thu, Dec 29, 1994	15.13	15.13	14.63	14.63
344	NYSE	BFS	Wed, Dec 28, 1994	14.75	15.25	14.75	15.13
343	NYSE	BFS	Tue, Dec 27, 1994	15.00	15.13	14.75	14.75
342	NYSE	BFS	Fri, Dec 23, 1994	15.25	15.38	14.75	15.00
341	NYSE	BFS	Thu, Dec 22, 1994	14.75	15.13	14.75	14.88
340	NYSE	BFS	Wed, Dec 21, 1994	15.00	15.25	14.75	15.00
339	NYSE	BFS	Tue, Dec 20, 1994	15.00	15.38	15.00	15.13
338	NYSE	BFS	Mon, Dec 19, 1994	15.13	15.38	14.88	15.13
337	NYSE	BFS	Fri, Dec 16, 1994	15.38	15.88	15.25	15.25
336	NYSE	BFS	Thu, Dec 15, 1994	14.63	15.38	14.63	15.25
335	NYSE	BFS	Wed, Dec 14, 1994	14.38	14.75	14.13	14.63
334	NYSE	BFS	Tue, Dec 13, 1994	14.38	14.63	14.25	14.50
333	NYSE	BFS	Mon, Dec 12, 1994	14.25	14.50	14.25	14.50
332	NYSE	BFS	Fri, Dec 9, 1994	14.00	14.38	13.88	14.38
331	NYSE	BFS	Thu, Dec 8, 1994	13.75	14.25	13.63	14.13
330	NYSE	BFS	Wed, Dec 7, 1994	14.13	14.13	13.63	13.75
329	NYSE	BFS	Tue, Dec 6, 1994	14.00	14.00	13.88	14.00
328	NYSE	BFS	Mon, Dec 5, 1994	14.25	14.25	13.88	14.00
327	NYSE	BFS	Fri, Dec 2, 1994	14.50	14.63	14.50	14.50
326	NYSE	BFS	Thu, Dec 1, 1994	14.50	14.63	14.50	14.63
325	NYSE	BFS	Wed, Nov 30, 1994	14.63	14.75	14.50	14.63
324	NYSE	BFS	Tue, Nov 29, 1994	14.75	14.88	14.50	14.63
323	NYSE	BFS	Mon, Nov 28, 1994	14.63	14.75	14.50	14.63
322	NYSE	BFS	Fri, Nov 25, 1994	14.75	14.75	14.50	14.63
321	NYSE	BFS	Wed, Nov 23, 1994	14.50	14.75	14.50	14.63
320	NYSE	BFS	Tue, Nov 22, 1994	14.88	15.00	14.50	14.75
319	NYSE	BFS	Mon, Nov 21, 1994	15.25	15.25	14.75	14.88
318	NYSE	BFS	Fri, Nov 18, 1994	15.25	15.38	15.13	15.25
317	NYSE	BFS	Thu, Nov 17, 1994	15.63	15.88	15.25	15.38
316	NYSE	BFS	Wed, Nov 16, 1994	15.88	15.88	15.63	15.75
315	NYSE	BFS	Tue, Nov 15, 1994	15.88	16.13	15.63	15.88
314	NYSE	BFS	Mon, Nov 14, 1994	15.38	16.00	15.38	15.88
313	NYSE	BFS	Fri, Nov 11, 1994	14.63	15.50	14.50	15.38
312	NYSE	BFS	Thu, Nov 10, 1994	14.63	14.88	14.63	14.63
311	NYSE	BFS	Wed, Nov 9, 1994	14.50	14.63	14.25	14.50
310	NYSE	BFS	Tue, Nov 8, 1994	14.63	14.75	14.38	14.38
309	NYSE	BFS	Mon, Nov 7, 1994	14.88	14.88	14.50	14.50
308	NYSE	BFS	Fri, Nov 4, 1994	14.75	14.88	14.75	14.88
307	NYSE	BFS	Thu, Nov 3, 1994	14.63	14.88	14.63	14.75
306	NYSE	BFS	Wed, Nov 2, 1994	14.88	14.88	14.25	14.75
305	NYSE	BFS	Tue, Nov 1, 1994	15.13	15.13	14.63	14.75
304	NYSE	BFS	Mon, Oct 31, 1994	15.25	15.25	15.00	15.13
303	NYSE	BFS	Fri, Oct 28, 1994	14.88	15.38	14.88	15.13
302	NYSE	BFS	Thu, Oct 27, 1994	15.13	15.50	15.00	15.00
301	NYSE	BFS	Wed, Oct 26, 1994	15.13	15.25	15.00	15.13
300	NYSE	BFS	Tue, Oct 25, 1994	14.75	15.25	14.75	15.13
299	NYSE	BFS	Mon, Oct 24, 1994	15.13	15.25	14.88	14.88
298	NYSE	BFS	Fri, Oct 21, 1994	15.38	15.50	15.25	15.38
297	NYSE	BFS	Thu, Oct 20, 1994	15.50	15.63	15.38	15.50
296	NYSE	BFS	Wed, Oct 19, 1994	15.88	15.88	15.50	15.50
295	NYSE	BFS	Tue, Oct 18, 1994	15.88	16.00	15.88	16.00
294	NYSE	BFS	Mon, Oct 17, 1994	16.00	16.13	15.88	15.88
293	NYSE	BFS	Fri, Oct 14, 1994	16.00	16.00	15.88	15.88
292	NYSE	BFS	Thu, Oct 13, 1994	16.13	16.25	15.88	16.13
291	NYSE	BFS	Wed, Oct 12, 1994	16.25	16.38	15.88	16.00
290	NYSE	BFS	Tue, Oct 11, 1994	16.38	16.38	16.25	16.38
289	NYSE	BFS	Mon, Oct 10, 1994	16.75	16.88	16.50	16.63
288	NYSE	BFS	Fri, Oct 7, 1994	16.88	17.00	16.75	16.88
287	NYSE	BFS	Thu, Oct 6, 1994	16.88	16.88	16.75	16.88
286	NYSE	BFS	Wed, Oct 5, 1994	16.88	17.00	16.75	16.88
285	NYSE	BFS	Tue, Oct 4, 1994	16.88	16.88	16.75	16.75
284	NYSE	BFS	Mon, Oct 3, 1994	16.88	17.00	16.75	16.88
283	NYSE	BFS	Fri, Sep 30, 1994	16.75	17.00	16.75	16.88
282	NYSE	BFS	Thu, Sep 29, 1994	16.88	17.00	16.75	16.88
281	NYSE	BFS	Wed, Sep 28, 1994	16.88	17.00	16.88	17.00
280	NYSE	BFS	Tue, Sep 27, 1994	17.00	17.13	16.88	17.00
279	NYSE	BFS	Mon, Sep 26, 1994	16.75	17.00	16.75	17.00
278	NYSE	BFS	Fri, Sep 23, 1994	16.75	17.00	16.75	17.00
277	NYSE	BFS	Thu, Sep 22, 1994	16.50	16.75	16.50	16.75
276	NYSE	BFS	Wed, Sep 21, 1994	16.63	16.75	16.38	16.50
275	NYSE	BFS	Tue, Sep 20, 1994	16.88	16.88	16.38	16.63
274	NYSE	BFS	Mon, Sep 19, 1994	16.75	17.00	16.75	16.88
273	NYSE	BFS	Fri, Sep 16, 1994	17.00	17.00	16.75	17.00
272	NYSE	BFS	Thu, Sep 15, 1994	17.00	17.13	16.88	17.00
271	NYSE	BFS	Wed, Sep 14, 1994	16.88	17.13	16.88	17.13
270	NYSE	BFS	Tue, Sep 13, 1994	16.88	17.00	16.75	16.88
269	NYSE	BFS	Mon, Sep 12, 1994	16.88	17.00	16.75	16.75
268	NYSE	BFS	Fri, Sep 9, 1994	17.38	17.38	17.00	17.00
267	NYSE	BFS	Thu, Sep 8, 1994	17.50	17.63	17.38	17.63
266	NYSE	BFS	Wed, Sep 7, 1994	17.25	17.50	17.25	17.38
265	NYSE	BFS	Tue, Sep 6, 1994	17.25	17.50	17.13	17.38
264	NYSE	BFS	Fri, Sep 2, 1994	17.38	17.50	17.25	17.50
263	NYSE	BFS	Thu, Sep 1, 1994	17.50	17.50	17.13	17.50
262	NYSE	BFS	Wed, Aug 31, 1994	17.38	17.63	17.38	17.63
261	NYSE	BFS	Tue, Aug 30, 1994	17.63	17.63	17.13	17.13
260	NYSE	BFS	Mon, Aug 29, 1994	17.88	17.88	17.50	17.50
259	NYSE	BFS	Fri, Aug 26, 1994	17.38	17.75	17.38	17.56
258	NYSE	BFS	Thu, Aug 25, 1994	17.25	17.50	17.25	17.50
257	NYSE	BFS	Wed, Aug 24, 1994	17.38	17.50	17.13	17.50
256	NYSE	BFS	Tue, Aug 23, 1994	17.50	17.50	17.25	17.25
255	NYSE	BFS	Mon, Aug 22, 1994	17.63	17.75	17.38	17.50
254	NYSE	BFS	Fri, Aug 19, 1994	17.63	17.75	17.38	17.50
253	NYSE	BFS	Thu, Aug 18, 1994	17.75	17.75	17.50	17.63
252	NYSE	BFS	Wed, Aug 17, 1994	17.38	17.75	17.38	17.63
251	NYSE	BFS	Tue, Aug 16, 1994	17.38	17.50	17.25	17.38
250	NYSE	BFS	Mon, Aug 15, 1994	17.38	17.50	17.25	17.50
249	NYSE	BFS	Fri, Aug 12, 1994	17.00	17.50	17.00	17.38
248	NYSE	BFS	Thu, Aug 11, 1994	17.00	17.25	16.75	17.13
247	NYSE	BFS	Wed, Aug 10, 1994	16.50	17.13	16.50	17.00
246	NYSE	BFS	Tue, Aug 9, 1994	16.50	16.75	16.38	16.50
245	NYSE	BFS	Mon, Aug 8, 1994	16.75	16.75	16.63	16.63
244	NYSE	BFS	Fri, Aug 5, 1994	16.88	16.88	16.75	16.88
243	NYSE	BFS	Thu, Aug 4, 1994	16.75	17.00	16.75	16.88
242	NYSE	BFS	Wed, Aug 3, 1994	17.00	17.25	16.75	16.75
241	NYSE	BFS	Tue, Aug 2, 1994	17.50	17.50	17.00	17.25
240	NYSE	BFS	Mon, Aug 1, 1994	17.25	17.50	17.25	17.50
239	NYSE	BFS	Fri, Jul 29, 1994	17.25	17.25	17.00	17.13
238	NYSE	BFS	Thu, Jul 28, 1994	16.75	17.00	16.63	17.00
237	NYSE	BFS	Wed, Jul 27, 1994	17.13	17.25	17.00	17.00
236	NYSE	BFS	Tue, Jul 26, 1994	17.00	17.13	17.00	17.00
235	NYSE	BFS	Mon, Jul 25, 1994	17.13	17.13	17.00	17.13
234	NYSE	BFS	Fri, Jul 22, 1994	17.13	17.25	17.00	17.13
233	NYSE	BFS	Thu, Jul 21, 1994	17.25	17.25	17.00	17.25
232	NYSE	BFS	Wed, Jul 20, 1994	17.63	17.63	17.38	17.38
231	NYSE	BFS	Tue, Jul 19, 1994	17.50	17.63	17.50	17.50
230	NYSE	BFS	Mon, Jul 18, 1994	17.50	17.75	17.38	17.50
229	NYSE	BFS	Fri, Jul 15, 1994	17.50	17.63	17.25	17.38
228	NYSE	BFS	Thu, Jul 14, 1994	17.50	17.63	17.50	17.63
227	NYSE	BFS	Wed, Jul 13, 1994	17.63	17.75	17.50	17.75
226	NYSE	BFS	Tue, Jul 12, 1994	17.75	17.88	17.63	17.75
225	NYSE	BFS	Mon, Jul 11, 1994	17.63	17.75	17.63	17.75
224	NYSE	BFS	Fri, Jul 8, 1994	18.00	18.25	18.00	18.25
223	NYSE	BFS	Thu, Jul 7, 1994	18.00	18.13	17.88	18.00
222	NYSE	BFS	Wed, Jul 6, 1994	17.75	17.75	17.63	17.75
221	NYSE	BFS	Tue, Jul 5, 1994	17.63	17.75	17.50	17.75
220	NYSE	BFS	Fri, Jul 1, 1994	17.75	17.75	17.63	17.63
219	NYSE	BFS	Thu, Jun 30, 1994	17.63	17.75	17.50	17.63
218	NYSE	BFS	Wed, Jun 29, 1994	17.63	17.75	17.50	17.75
217	NYSE	BFS	Tue, Jun 28, 1994	17.63	17.63	17.50	17.63
216	NYSE	BFS	Mon, Jun 27, 1994	17.50	17.63	17.25	17.50
215	NYSE	BFS	Fri, Jun 24, 1994	17.63	17.75	17.50	17.50
214	NYSE	BFS	Thu, Jun 23, 1994	17.63	17.75	17.63	17.75
213	NYSE	BFS	Wed, Jun 22, 1994	17.63	17.75	17.63	17.75
212	NYSE	BFS	Tue, Jun 21, 1994	17.75	17.75	17.63	17.63
211	NYSE	BFS	Mon, Jun 20, 1994	17.63	17.75	17.38	17.75
210	NYSE	BFS	Fri, Jun 17, 1994	17.63	17.75	17.63	17.63
209	NYSE	BFS	Thu, Jun 16, 1994	17.75	17.75	17.63	17.75
208	NYSE	BFS	Wed, Jun 15, 1994	17.75	17.75	17.63	17.75
207	NYSE	BFS	Tue, Jun 14, 1994	17.75	17.75	17.50	17.63
206	NYSE	BFS	Mon, Jun 13, 1994	17.63	17.75	17.63	17.75
205	NYSE	BFS	Fri, Jun 10, 1994	17.75	17.88	17.63	17.63
204	NYSE	BFS	Thu, Jun 9, 1994	17.88	17.88	17.75	17.88
203	NYSE	BFS	Wed, Jun 8, 1994	18.25	18.25	17.75	17.88
202	NYSE	BFS	Tue, Jun 7, 1994	18.25	18.25	18.13	18.25
201	NYSE	BFS	Mon, Jun 6, 1994	18.13	18.38	18.13	18.25
200	NYSE	BFS	Fri, Jun 3, 1994	18.13	18.13	18.00	18.13
199	NYSE	BFS	Thu, Jun 2, 1994	18.00	18.13	17.88	17.88
198	NYSE	BFS	Wed, Jun 1, 1994	18.13	18.13	18.00	18.13
197	NYSE	BFS	Tue, May 31, 1994	18.00	18.25	18.00	18.13
196	NYSE	BFS	Fri, May 27, 1994	18.13	18.25	18.00	18.13
195	NYSE	BFS	Thu, May 26, 1994	17.88	18.25	17.88	18.13
194	NYSE	BFS	Wed, May 25, 1994	18.25	18.25	18.00	18.13
193	NYSE	BFS	Tue, May 24, 1994	18.25	18.25	18.13	18.25
192	NYSE	BFS	Mon, May 23, 1994	18.38	18.38	18.13	18.25
191	NYSE	BFS	Fri, May 20, 1994	18.25	18.38	18.25	18.25
190	NYSE	BFS	Thu, May 19, 1994	18.25	18.38	18.13	18.38
189	NYSE	BFS	Wed, May 18, 1994	18.38	18.50	18.13	18.25
188	NYSE	BFS	Tue, May 17, 1994	18.38	18.38	18.13	18.25
187	NYSE	BFS	Mon, May 16, 1994	18.25	18.38	18.25	18.38
186	NYSE	BFS	Fri, May 13, 1994	18.63	18.63	18.38	18.38
185	NYSE	BFS	Thu, May 12, 1994	18.63	18.75	18.38	18.50
184	NYSE	BFS	Wed, May 11, 1994	18.88	19.00	18.63	18.63
183	NYSE	BFS	Tue, May 10, 1994	19.25	19.25	18.75	19.00
182	NYSE	BFS	Mon, May 9, 1994	18.75	19.25	18.75	19.13
181	NYSE	BFS	Fri, May 6, 1994	18.88	19.00	18.88	18.88
180	NYSE	BFS	Thu, May 5, 1994	18.75	19.00	18.75	18.88
179	NYSE	BFS	Wed, May 4, 1994	18.75	19.00	18.75	18.88
178	NYSE	BFS	Tue, May 3, 1994	19.00	19.13	18.88	19.00
177	NYSE	BFS	Mon, May 2, 1994	19.00	19.25	19.00	19.25
176	NYSE	BFS	Fri, Apr 29, 1994	19.25	19.25	19.00	19.25
175	NYSE	BFS	Thu, Apr 28, 1994	18.75	19.25	18.63	19.13
174	NYSE	BFS	Tue, Apr 26, 1994	18.50	18.75	18.50	18.75
173	NYSE	BFS	Mon, Apr 25, 1994	18.38	18.63	18.38	18.50
172	NYSE	BFS	Fri, Apr 22, 1994	18.25	18.50	18.13	18.50
171	NYSE	BFS	Thu, Apr 21, 1994	18.75	18.75	18.13	18.38
170	NYSE	BFS	Wed, Apr 20, 1994	19.25	19.25	18.38	18.88
169	NYSE	BFS	Tue, Apr 19, 1994	19.13	19.63	19.13	19.25
168	NYSE	BFS	Mon, Apr 18, 1994	19.13	19.25	18.88	19.13
167	NYSE	BFS	Fri, Apr 15, 1994	18.88	19.00	18.63	19.00
166	NYSE	BFS	Thu, Apr 14, 1994	19.00	19.13	18.75	18.88
165	NYSE	BFS	Wed, Apr 13, 1994	18.75	19.13	18.75	18.88
164	NYSE	BFS	Tue, Apr 12, 1994	18.50	18.88	18.50	18.88
163	NYSE	BFS	Mon, Apr 11, 1994	18.50	18.75	18.38	18.75
162	NYSE	BFS	Fri, Apr 8, 1994	18.63	19.00	18.63	19.00
161	NYSE	BFS	Thu, Apr 7, 1994	18.63	18.88	18.63	18.75
160	NYSE	BFS	Wed, Apr 6, 1994	18.50	18.63	18.25	18.50
159	NYSE	BFS	Tue, Apr 5, 1994	18.25	18.63	18.13	18.50
158	NYSE	BFS	Mon, Apr 4, 1994	18.00	18.25	17.75	18.13
157	NYSE	BFS	Thu, Mar 31, 1994	18.25	18.50	18.00	18.25
156	NYSE	BFS	Wed, Mar 30, 1994	18.88	18.88	18.38	18.38
155	NYSE	BFS	Tue, Mar 29, 1994	19.00	19.13	19.00	19.13
154	NYSE	BFS	Mon, Mar 28, 1994	19.38	19.38	19.13	19.25
153	NYSE	BFS	Fri, Mar 25, 1994	19.50	19.63	19.13	19.13
152	NYSE	BFS	Thu, Mar 24, 1994	19.13	19.50	19.13	19.50
151	NYSE	BFS	Wed, Mar 23, 1994	19.13	19.25	19.00	19.25
150	NYSE	BFS	Tue, Mar 22, 1994	19.13	19.25	19.00	19.13
149	NYSE	BFS	Mon, Mar 21, 1994	19.25	19.25	19.00	19.25
148	NYSE	BFS	Fri, Mar 18, 1994	19.25	19.50	19.00	19.38
147	NYSE	BFS	Thu, Mar 17, 1994	19.13	19.38	19.13	19.25
146	NYSE	BFS	Wed, Mar 16, 1994	19.50	19.63	19.13	19.25
145	NYSE	BFS	Tue, Mar 15, 1994	18.88	19.50	18.75	19.38
144	NYSE	BFS	Mon, Mar 14, 1994	18.50	19.00	18.50	18.75
143	NYSE	BFS	Fri, Mar 11, 1994	18.25	18.75	18.13	18.63
142	NYSE	BFS	Thu, Mar 10, 1994	18.13	18.50	18.00	18.38
141	NYSE	BFS	Wed, Mar 9, 1994	18.00	18.25	17.88	18.25
140	NYSE	BFS	Tue, Mar 8, 1994	18.00	18.25	18.00	18.13
139	NYSE	BFS	Mon, Mar 7, 1994	18.00	18.25	18.00	18.25
138	NYSE	BFS	Fri, Mar 4, 1994	18.25	18.38	18.00	18.25
137	NYSE	BFS	Thu, Mar 3, 1994	18.50	18.50	18.00	18.38
136	NYSE	BFS	Wed, Mar 2, 1994	18.50	18.50	18.38	18.38
135	NYSE	BFS	Tue, Mar 1, 1994	18.75	18.75	18.25	18.75
134	NYSE	BFS	Mon, Feb 28, 1994	18.38	18.75	18.25	18.75
133	NYSE	BFS	Fri, Feb 25, 1994	18.75	18.88	18.13	18.13
132	NYSE	BFS	Thu, Feb 24, 1994	18.88	19.00	18.75	18.75
131	NYSE	BFS	Wed, Feb 23, 1994	18.75	19.00	18.75	19.00
130	NYSE	BFS	Tue, Feb 22, 1994	18.75	19.00	18.63	19.00
129	NYSE	BFS	Fri, Feb 18, 1994	18.75	19.00	18.63	18.75
128	NYSE	BFS	Thu, Feb 17, 1994	18.38	19.00	18.38	19.00
127	NYSE	BFS	Wed, Feb 16, 1994	18.50	18.75	18.38	18.63
126	NYSE	BFS	Tue, Feb 15, 1994	18.25	18.50	18.25	18.50
125	NYSE	BFS	Mon, Feb 14, 1994	18.75	18.75	18.38	18.50
124	NYSE	BFS	Fri, Feb 11, 1994	18.38	18.50	18.25	18.50
123	NYSE	BFS	Thu, Feb 10, 1994	18.63	18.75	18.25	18.50
122	NYSE	BFS	Wed, Feb 9, 1994	18.63	18.75	18.38	18.50
121	NYSE	BFS	Tue, Feb 8, 1994	18.88	19.00	18.75	18.75
120	NYSE	BFS	Mon, Feb 7, 1994	18.75	19.13	18.75	19.13
119	NYSE	BFS	Fri, Feb 4, 1994	18.88	19.25	18.88	19.00
118	NYSE	BFS	Thu, Feb 3, 1994	18.88	19.00	18.75	19.00
117	NYSE	BFS	Wed, Feb 2, 1994	18.88	19.00	18.88	19.00
116	NYSE	BFS	Tue, Feb 1, 1994	19.00	19.00	18.75	18.75
115	NYSE	BFS	Mon, Jan 31, 1994	18.88	19.00	18.63	18.88
114	NYSE	BFS	Fri, Jan 28, 1994	19.25	19.25	19.00	19.00
113	NYSE	BFS	Thu, Jan 27, 1994	18.88	19.13	18.75	19.00
112	NYSE	BFS	Wed, Jan 26, 1994	18.75	18.88	18.75	18.75
111	NYSE	BFS	Tue, Jan 25, 1994	18.75	19.00	18.63	18.88
110	NYSE	BFS	Mon, Jan 24, 1994	18.50	18.88	18.38	18.75
109	NYSE	BFS	Fri, Jan 21, 1994	18.50	18.50	18.25	18.50
108	NYSE	BFS	Thu, Jan 20, 1994	18.50	18.50	18.25	18.38
107	NYSE	BFS	Wed, Jan 19, 1994	18.75	18.88	18.38	18.63
106	NYSE	BFS	Tue, Jan 18, 1994	18.63	18.88	18.63	18.88
105	NYSE	BFS	Mon, Jan 17, 1994	19.00	19.00	18.63	18.88
104	NYSE	BFS	Fri, Jan 14, 1994	19.13	19.13	18.75	19.00
103	NYSE	BFS	Thu, Jan 13, 1994	18.88	19.13	18.88	19.00
102	NYSE	BFS	Wed, Jan 12, 1994	18.13	19.00	18.13	19.00
101	NYSE	BFS	Tue, Jan 11, 1994	18.00	18.25	17.88	18.25
100	NYSE	BFS	Mon, Jan 10, 1994	17.75	18.25	17.75	18.25
99	NYSE	BFS	Fri, Jan 7, 1994	18.25	18.50	18.25	18.50
98	NYSE	BFS	Thu, Jan 6, 1994	18.25	18.50	18.25	18.50
97	NYSE	BFS	Wed, Jan 5, 1994	18.25	18.38	18.25	18.38
96	NYSE	BFS	Tue, Jan 4, 1994	18.25	18.38	18.13	18.25
95	NYSE	BFS	Mon, Jan 3, 1994	19.00	19.00	18.38	18.50
94	NYSE	BFS	Fri, Dec 31, 1993	18.13	19.25	18.13	19.25
93	NYSE	BFS	Thu, Dec 30, 1993	17.88	18.13	17.88	18.13
92	NYSE	BFS	Wed, Dec 29, 1993	17.75	18.00	17.75	17.88
91	NYSE	BFS	Tue, Dec 28, 1993	17.88	18.00	17.75	17.75
90	NYSE	BFS	Mon, Dec 27, 1993	17.88	18.00	17.75	17.88
89	NYSE	BFS	Thu, Dec 23, 1993	17.63	18.00	17.63	18.00
88	NYSE	BFS	Wed, Dec 22, 1993	17.75	17.75	17.50	17.75
87	NYSE	BFS	Tue, Dec 21, 1993	17.75	17.88	17.63	17.88
86	NYSE	BFS	Mon, Dec 20, 1993	17.63	18.00	17.63	17.88
85	NYSE	BFS	Fri, Dec 17, 1993	17.75	18.00	17.50	17.75
84	NYSE	BFS	Thu, Dec 16, 1993	17.88	18.13	17.75	18.00
83	NYSE	BFS	Wed, Dec 15, 1993	17.88	17.88	17.75	17.75
82	NYSE	BFS	Tue, Dec 14, 1993	17.63	17.88	17.63	17.75
81	NYSE	BFS	Mon, Dec 13, 1993	18.00	18.00	17.50	17.75
80	NYSE	BFS	Fri, Dec 10, 1993	18.25	18.38	18.00	18.13
79	NYSE	BFS	Thu, Dec 9, 1993	18.63	18.75	18.25	18.25
78	NYSE	BFS	Wed, Dec 8, 1993	19.13	19.13	18.63	18.75
77	NYSE	BFS	Tue, Dec 7, 1993	19.38	19.38	18.88	19.00
76	NYSE	BFS	Mon, Dec 6, 1993	18.75	19.25	18.75	19.25
75	NYSE	BFS	Fri, Dec 3, 1993	19.50	19.50	18.75	19.00
74	NYSE	BFS	Thu, Dec 2, 1993	18.63	19.50	18.63	19.38
73	NYSE	BFS	Wed, Dec 1, 1993	18.25	18.63	18.25	18.63
72	NYSE	BFS	Tue, Nov 30, 1993	17.88	18.13	17.88	18.13
71	NYSE	BFS	Mon, Nov 29, 1993	18.13	18.38	17.75	18.13
70	NYSE	BFS	Fri, Nov 26, 1993	18.63	18.63	18.25	18.38
69	NYSE	BFS	Wed, Nov 24, 1993	18.38	18.75	18.38	18.50
68	NYSE	BFS	Tue, Nov 23, 1993	18.00	18.38	18.00	18.25
67	NYSE	BFS	Mon, Nov 22, 1993	18.25	18.50	17.75	18.13
66	NYSE	BFS	Fri, Nov 19, 1993	18.25	18.50	18.25	18.25
65	NYSE	BFS	Thu, Nov 18, 1993	18.88	18.88	18.25	18.25
64	NYSE	BFS	Wed, Nov 17, 1993	18.88	18.88	18.50	18.75
63	NYSE	BFS	Tue, Nov 16, 1993	18.88	18.88	18.63	18.75
62	NYSE	BFS	Mon, Nov 15, 1993	19.00	19.00	18.38	18.75
61	NYSE	BFS	Fri, Nov 12, 1993	19.00	19.00	18.88	19.00
60	NYSE	BFS	Thu, Nov 11, 1993	18.88	19.00	18.75	19.00
59	NYSE	BFS	Wed, Nov 10, 1993	18.50	18.88	18.38	18.88
58	NYSE	BFS	Tue, Nov 9, 1993	18.75	18.75	18.50	18.63
57	NYSE	BFS	Mon, Nov 8, 1993	19.13	19.13	18.38	18.88
56	NYSE	BFS	Fri, Nov 5, 1993	19.13	19.25	19.00	19.00
55	NYSE	BFS	Thu, Nov 4, 1993	19.25	19.38	19.13	19.25
54	NYSE	BFS	Wed, Nov 3, 1993	19.38	19.38	19.13	19.25
53	NYSE	BFS	Tue, Nov 2, 1993	19.50	19.50	19.25	19.38
52	NYSE	BFS	Mon, Nov 1, 1993	19.63	19.88	19.38	19.38
51	NYSE	BFS	Fri, Oct 29, 1993	19.63	19.63	19.50	19.63
50	NYSE	BFS	Thu, Oct 28, 1993	19.50	19.75	19.50	19.50
49	NYSE	BFS	Wed, Oct 27, 1993	19.88	19.88	19.50	19.63
48	NYSE	BFS	Tue, Oct 26, 1993	19.75	19.88	19.75	19.88
47	NYSE	BFS	Mon, Oct 25, 1993	19.50	19.75	19.38	19.75
46	NYSE	BFS	Fri, Oct 22, 1993	19.50	19.63	19.38	19.50
45	NYSE	BFS	Thu, Oct 21, 1993	19.63	19.75	19.50	19.75
44	NYSE	BFS	Wed, Oct 20, 1993	19.13	19.63	19.13	19.63
43	NYSE	BFS	Tue, Oct 19, 1993	19.75	19.75	19.13	19.25
42	NYSE	BFS	Mon, Oct 18, 1993	19.63	19.75	19.50	19.50
41	NYSE	BFS	Fri, Oct 15, 1993	19.75	19.75	19.50	19.63
40	NYSE	BFS	Thu, Oct 14, 1993	20.00	20.00	19.63	19.63
39	NYSE	BFS	Wed, Oct 13, 1993	20.00	20.00	19.50	20.00
38	NYSE	BFS	Tue, Oct 12, 1993	20.00	20.13	19.75	19.88
37	NYSE	BFS	Mon, Oct 11, 1993	20.00	20.00	19.88	19.88
36	NYSE	BFS	Fri, Oct 8, 1993	20.00	20.13	19.88	20.00
35	NYSE	BFS	Thu, Oct 7, 1993	20.00	20.13	20.00	20.13
34	NYSE	BFS	Wed, Oct 6, 1993	20.00	20.25	19.88	20.13
33	NYSE	BFS	Tue, Oct 5, 1993	20.13	20.13	19.88	20.00
32	NYSE	BFS	Mon, Oct 4, 1993	20.00	20.13	19.88	20.13
31	NYSE	BFS	Fri, Oct 1, 1993	19.75	19.88	19.50	19.63
30	NYSE	BFS	Thu, Sep 30, 1993	19.63	19.75	19.50	19.50
29	NYSE	BFS	Wed, Sep 29, 1993	19.50	19.88	19.50	19.75
28	NYSE	BFS	Tue, Sep 28, 1993	19.50	19.50	19.25	19.38
27	NYSE	BFS	Mon, Sep 27, 1993	19.63	19.75	19.38	19.38
26	NYSE	BFS	Fri, Sep 24, 1993	19.50	19.75	19.50	19.75
25	NYSE	BFS	Thu, Sep 23, 1993	19.50	19.63	19.50	19.50
24	NYSE	BFS	Wed, Sep 22, 1993	19.13	19.50	19.00	19.50
23	NYSE	BFS	Tue, Sep 21, 1993	19.88	19.88	19.00	19.00
22	NYSE	BFS	Mon, Sep 20, 1993	20.13	20.13	19.88	19.88
21	NYSE	BFS	Fri, Sep 17, 1993	20.00	20.13	20.00	20.13
20	NYSE	BFS	Thu, Sep 16, 1993	20.13	20.13	20.00	20.00
19	NYSE	BFS	Wed, Sep 15, 1993	20.00	20.13	19.88	20.13
18	NYSE	BFS	Tue, Sep 14, 1993	20.00	20.13	19.88	19.88
17	NYSE	BFS	Mon, Sep 13, 1993	20.13	20.13	20.00	20.13
16	NYSE	BFS	Fri, Sep 10, 1993	20.00	20.13	20.00	20.13
15	NYSE	BFS	Thu, Sep 9, 1993	20.00	20.13	20.00	20.00
14	NYSE	BFS	Wed, Sep 8, 1993	20.00	20.13	20.00	20.00
13	NYSE	BFS	Tue, Sep 7, 1993	20.00	20.13	20.00	20.00
12	NYSE	BFS	Fri, Sep 3, 1993	20.13	20.13	20.00	20.00
11	NYSE	BFS	Thu, Sep 2, 1993	20.00	20.13	19.88	20.00
10	NYSE	BFS	Wed, Sep 1, 1993	20.13	20.13	20.00	20.00
9	NYSE	BFS	Tue, Aug 31, 1993	20.00	20.13	20.00	20.13
8	NYSE	BFS	Mon, Aug 30, 1993	20.00	20.13	20.00	20.00
7	NYSE	BFS	Fri, Aug 27, 1993	20.00	20.13	20.00	20.00
6	NYSE	BFS	Thu, Aug 26, 1993	20.00	20.13	20.00	20.00
5	NYSE	BFS	Wed, Aug 25, 1993	20.00	20.13	20.00	20.13
4	NYSE	BFS	Tue, Aug 24, 1993	20.00	20.13	20.00	20.13
3	NYSE	BFS	Mon, Aug 23, 1993	20.00	20.13	20.00	20.00
2	NYSE	BFS	Fri, Aug 20, 1993	20.00	20.13	20.00	20.00
1	NYSE	BFS	Thu, Aug 19, 1993	20.00	20.13	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Saul Centers Inc NYSE:BFS 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