Blackrock CA Muni Income Tr NYSE:BFZ Historical Prices

Below are the 5717 trading days of historical prices for BFZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
5717	NYSE	BFZ	Fri, Apr 19, 2024	11.60	11.60	11.52	11.55
5716	NYSE	BFZ	Thu, Apr 18, 2024	11.57	11.58	11.55	11.58
5715	NYSE	BFZ	Wed, Apr 17, 2024	11.62	11.62	11.53	11.57
5714	NYSE	BFZ	Tue, Apr 16, 2024	11.44	11.68	11.41	11.59
5713	NYSE	BFZ	Mon, Apr 15, 2024	11.53	11.55	11.46	11.48
5712	NYSE	BFZ	Fri, Apr 12, 2024	11.56	11.57	11.53	11.56
5711	NYSE	BFZ	Thu, Apr 11, 2024	11.67	11.67	11.59	11.55
5710	NYSE	BFZ	Wed, Apr 10, 2024	11.61	11.67	11.60	11.62
5709	NYSE	BFZ	Tue, Apr 9, 2024	11.73	11.79	11.71	11.76
5708	NYSE	BFZ	Mon, Apr 8, 2024	11.80	11.80	11.75	11.77
5707	NYSE	BFZ	Fri, Apr 5, 2024	11.75	11.77	11.70	11.76
5706	NYSE	BFZ	Thu, Apr 4, 2024	11.78	11.83	11.78	11.82
5705	NYSE	BFZ	Wed, Apr 3, 2024	11.75	11.78	11.70	11.77
5704	NYSE	BFZ	Tue, Apr 2, 2024	11.74	11.84	11.71	11.83
5703	NYSE	BFZ	Mon, Apr 1, 2024	11.73	11.85	11.73	11.82
5702	NYSE	BFZ	Thu, Mar 28, 2024	11.81	11.83	11.80	11.82
5701	NYSE	BFZ	Wed, Mar 27, 2024	11.75	11.83	11.75	11.82
5700	NYSE	BFZ	Tue, Mar 26, 2024	11.81	11.81	11.77	11.78
5699	NYSE	BFZ	Mon, Mar 25, 2024	11.74	11.79	11.74	11.78
5698	NYSE	BFZ	Fri, Mar 22, 2024	11.78	11.81	11.72	11.78
5697	NYSE	BFZ	Thu, Mar 21, 2024	11.86	11.91	11.67	11.69
5696	NYSE	BFZ	Wed, Mar 20, 2024	11.90	11.92	11.87	11.88
5695	NYSE	BFZ	Tue, Mar 19, 2024	11.90	11.93	11.89	11.91
5694	NYSE	BFZ	Mon, Mar 18, 2024	11.98	11.98	11.88	11.90
5693	NYSE	BFZ	Fri, Mar 15, 2024	11.89	11.92	11.89	11.90
5692	NYSE	BFZ	Thu, Mar 14, 2024	11.92	11.93	11.84	11.91
5691	NYSE	BFZ	Wed, Mar 13, 2024	12.00	12.00	11.95	11.93
5690	NYSE	BFZ	Tue, Mar 12, 2024	11.96	11.98	11.94	11.98
5689	NYSE	BFZ	Mon, Mar 11, 2024	11.95	12.00	11.95	11.96
5688	NYSE	BFZ	Fri, Mar 8, 2024	11.95	11.99	11.92	11.97
5687	NYSE	BFZ	Thu, Mar 7, 2024	11.87	11.93	11.86	11.92
5686	NYSE	BFZ	Wed, Mar 6, 2024	11.80	11.85	11.75	11.84
5685	NYSE	BFZ	Tue, Mar 5, 2024	11.80	11.81	11.77	11.79
5684	NYSE	BFZ	Mon, Mar 4, 2024	11.75	11.80	11.72	11.77
5683	NYSE	BFZ	Fri, Mar 1, 2024	11.70	11.79	11.70	11.75
5682	NYSE	BFZ	Thu, Feb 29, 2024	11.65	11.78	11.65	11.75
5681	NYSE	BFZ	Wed, Feb 28, 2024	11.60	11.68	11.60	11.64
5680	NYSE	BFZ	Tue, Feb 27, 2024	11.67	11.71	11.61	11.62
5679	NYSE	BFZ	Mon, Feb 26, 2024	11.75	11.78	11.67	11.67
5678	NYSE	BFZ	Fri, Feb 23, 2024	11.81	11.85	11.77	11.77
5677	NYSE	BFZ	Thu, Feb 22, 2024	11.81	11.82	11.76	11.77
5676	NYSE	BFZ	Wed, Feb 21, 2024	11.82	11.82	11.77	11.77
5675	NYSE	BFZ	Tue, Feb 20, 2024	11.79	11.82	11.75	11.79
5674	NYSE	BFZ	Fri, Feb 16, 2024	11.77	11.82	11.75	11.79
5673	NYSE	BFZ	Thu, Feb 15, 2024	11.78	11.81	11.78	11.81
5672	NYSE	BFZ	Wed, Feb 14, 2024	11.65	11.74	11.65	11.74
5671	NYSE	BFZ	Tue, Feb 13, 2024	11.74	11.74	11.70	11.65
5670	NYSE	BFZ	Mon, Feb 12, 2024	11.80	11.84	11.77	11.80
5669	NYSE	BFZ	Fri, Feb 9, 2024	11.86	11.87	11.74	11.75
5668	NYSE	BFZ	Thu, Feb 8, 2024	11.81	11.81	11.78	11.80
5667	NYSE	BFZ	Wed, Feb 7, 2024	11.79	11.87	11.75	11.78
5666	NYSE	BFZ	Tue, Feb 6, 2024	11.79	11.82	11.77	11.81
5665	NYSE	BFZ	Mon, Feb 5, 2024	11.79	11.81	11.75	11.79
5664	NYSE	BFZ	Fri, Feb 2, 2024	11.86	11.87	11.80	11.83
5663	NYSE	BFZ	Thu, Feb 1, 2024	11.89	11.92	11.87	11.91
5662	NYSE	BFZ	Wed, Jan 31, 2024	11.74	11.84	11.71	11.80
5661	NYSE	BFZ	Tue, Jan 30, 2024	11.69	11.72	11.66	11.71
5660	NYSE	BFZ	Mon, Jan 29, 2024	11.66	11.75	11.66	11.72
5659	NYSE	BFZ	Fri, Jan 26, 2024	11.61	11.66	11.61	11.63
5658	NYSE	BFZ	Thu, Jan 25, 2024	11.62	11.68	11.62	11.66
5657	NYSE	BFZ	Wed, Jan 24, 2024	11.76	11.76	11.51	11.54
5656	NYSE	BFZ	Tue, Jan 23, 2024	11.67	11.74	11.66	11.73
5655	NYSE	BFZ	Mon, Jan 22, 2024	11.58	11.73	11.58	11.67
5654	NYSE	BFZ	Fri, Jan 19, 2024	11.60	11.64	11.44	11.58
5653	NYSE	BFZ	Thu, Jan 18, 2024	11.59	11.60	11.54	11.58
5652	NYSE	BFZ	Wed, Jan 17, 2024	11.70	11.72	11.59	11.59
5651	NYSE	BFZ	Tue, Jan 16, 2024	11.78	11.78	11.70	11.72
5650	NYSE	BFZ	Fri, Jan 12, 2024	11.74	11.79	11.74	11.78
5649	NYSE	BFZ	Thu, Jan 11, 2024	11.81	11.85	11.76	11.76
5648	NYSE	BFZ	Wed, Jan 10, 2024	11.86	11.86	11.81	11.78
5647	NYSE	BFZ	Tue, Jan 9, 2024	11.84	11.90	11.84	11.86
5646	NYSE	BFZ	Mon, Jan 8, 2024	11.85	11.91	11.84	11.89
5645	NYSE	BFZ	Fri, Jan 5, 2024	11.90	11.90	11.81	11.83
5644	NYSE	BFZ	Thu, Jan 4, 2024	11.90	11.90	11.82	11.84
5643	NYSE	BFZ	Wed, Jan 3, 2024	11.94	11.95	11.77	11.91
5642	NYSE	BFZ	Tue, Jan 2, 2024	12.05	12.06	11.91	11.94
5641	NYSE	BFZ	Fri, Dec 29, 2023	12.00	12.12	11.94	12.03
5640	NYSE	BFZ	Thu, Dec 28, 2023	11.98	12.07	11.93	12.00
5639	NYSE	BFZ	Wed, Dec 27, 2023	11.88	12.31	11.86	12.01
5638	NYSE	BFZ	Tue, Dec 26, 2023	11.93	11.93	11.86	11.87
5637	NYSE	BFZ	Fri, Dec 22, 2023	11.94	11.94	11.88	11.92
5636	NYSE	BFZ	Thu, Dec 21, 2023	11.85	11.96	11.75	11.94
5635	NYSE	BFZ	Wed, Dec 20, 2023	11.64	11.83	11.64	11.79
5634	NYSE	BFZ	Tue, Dec 19, 2023	11.65	11.70	11.65	11.67
5633	NYSE	BFZ	Mon, Dec 18, 2023	11.74	11.75	11.63	11.67
5632	NYSE	BFZ	Fri, Dec 15, 2023	11.74	11.77	11.70	11.74
5631	NYSE	BFZ	Thu, Dec 14, 2023	11.60	11.77	11.55	11.74
5630	NYSE	BFZ	Wed, Dec 13, 2023	11.62	11.62	11.52	11.52
5629	NYSE	BFZ	Tue, Dec 12, 2023	11.67	11.67	11.56	11.57
5628	NYSE	BFZ	Mon, Dec 11, 2023	11.57	11.69	11.48	11.68
5627	NYSE	BFZ	Fri, Dec 8, 2023	11.48	11.60	11.44	11.52
5626	NYSE	BFZ	Thu, Dec 7, 2023	11.51	11.56	11.39	11.47
5625	NYSE	BFZ	Wed, Dec 6, 2023	11.33	11.48	11.33	11.48
5624	NYSE	BFZ	Tue, Dec 5, 2023	11.33	11.35	11.27	11.35
5623	NYSE	BFZ	Mon, Dec 4, 2023	11.25	11.34	11.25	11.33
5622	NYSE	BFZ	Fri, Dec 1, 2023	11.27	11.37	11.25	11.36
5621	NYSE	BFZ	Thu, Nov 30, 2023	11.25	11.30	11.22	11.27
5620	NYSE	BFZ	Wed, Nov 29, 2023	11.12	11.26	11.12	11.25
5619	NYSE	BFZ	Tue, Nov 28, 2023	11.01	11.10	11.01	11.10
5618	NYSE	BFZ	Mon, Nov 27, 2023	11.01	11.06	11.01	11.02
5617	NYSE	BFZ	Fri, Nov 24, 2023	11.03	11.07	11.01	11.06
5616	NYSE	BFZ	Wed, Nov 22, 2023	10.92	11.10	10.92	11.03
5615	NYSE	BFZ	Tue, Nov 21, 2023	10.89	10.95	10.89	10.92
5614	NYSE	BFZ	Mon, Nov 20, 2023	10.93	11.03	10.89	10.90
5613	NYSE	BFZ	Fri, Nov 17, 2023	11.07	11.07	10.96	10.98
5612	NYSE	BFZ	Thu, Nov 16, 2023	10.90	10.97	10.89	10.92
5611	NYSE	BFZ	Wed, Nov 15, 2023	10.76	10.85	10.76	10.81
5610	NYSE	BFZ	Tue, Nov 14, 2023	10.70	10.80	10.70	10.73
5609	NYSE	BFZ	Mon, Nov 13, 2023	10.56	10.61	10.55	10.55
5608	NYSE	BFZ	Fri, Nov 10, 2023	10.63	10.63	10.54	10.56
5607	NYSE	BFZ	Thu, Nov 9, 2023	10.51	10.62	10.51	10.51
5606	NYSE	BFZ	Wed, Nov 8, 2023	10.50	10.59	10.50	10.59
5605	NYSE	BFZ	Tue, Nov 7, 2023	10.46	10.50	10.44	10.49
5604	NYSE	BFZ	Mon, Nov 6, 2023	10.48	10.48	10.30	10.38
5603	NYSE	BFZ	Fri, Nov 3, 2023	10.33	10.43	10.33	10.40
5602	NYSE	BFZ	Thu, Nov 2, 2023	10.14	10.26	10.14	10.20
5601	NYSE	BFZ	Wed, Nov 1, 2023	9.95	10.08	9.95	10.06
5600	NYSE	BFZ	Tue, Oct 31, 2023	9.90	9.94	9.90	9.94
5599	NYSE	BFZ	Mon, Oct 30, 2023	9.92	10.01	9.89	9.90
5598	NYSE	BFZ	Fri, Oct 27, 2023	9.87	9.93	9.87	9.91
5597	NYSE	BFZ	Thu, Oct 26, 2023	9.99	9.99	9.86	9.93
5596	NYSE	BFZ	Wed, Oct 25, 2023	10.02	10.03	9.94	9.94
5595	NYSE	BFZ	Tue, Oct 24, 2023	10.04	10.08	10.00	10.04
5594	NYSE	BFZ	Mon, Oct 23, 2023	10.04	10.07	9.98	10.00
5593	NYSE	BFZ	Fri, Oct 20, 2023	10.14	10.21	10.03	10.03
5592	NYSE	BFZ	Thu, Oct 19, 2023	10.27	10.28	10.20	10.23
5591	NYSE	BFZ	Wed, Oct 18, 2023	10.27	10.29	10.21	10.24
5590	NYSE	BFZ	Tue, Oct 17, 2023	10.34	10.39	10.29	10.30
5589	NYSE	BFZ	Mon, Oct 16, 2023	10.39	10.40	10.27	10.39
5588	NYSE	BFZ	Fri, Oct 13, 2023	10.45	10.47	10.36	10.37
5587	NYSE	BFZ	Thu, Oct 12, 2023	10.44	10.45	10.38	10.36
5586	NYSE	BFZ	Wed, Oct 11, 2023	10.28	10.42	10.28	10.42
5585	NYSE	BFZ	Tue, Oct 10, 2023	10.16	10.24	10.16	10.22
5584	NYSE	BFZ	Mon, Oct 9, 2023	10.18	10.22	10.16	10.19
5583	NYSE	BFZ	Fri, Oct 6, 2023	10.12	10.15	10.07	10.13
5582	NYSE	BFZ	Thu, Oct 5, 2023	10.20	10.22	10.15	10.16
5581	NYSE	BFZ	Wed, Oct 4, 2023	10.16	10.25	10.15	10.17
5580	NYSE	BFZ	Tue, Oct 3, 2023	10.14	10.25	10.07	10.09
5579	NYSE	BFZ	Mon, Oct 2, 2023	10.31	10.34	10.17	10.21
5578	NYSE	BFZ	Fri, Sep 29, 2023	10.31	10.31	10.25	10.29
5577	NYSE	BFZ	Thu, Sep 28, 2023	10.37	10.37	10.29	10.30
5576	NYSE	BFZ	Wed, Sep 27, 2023	10.39	10.42	10.35	10.36
5575	NYSE	BFZ	Tue, Sep 26, 2023	10.33	10.47	10.33	10.40
5574	NYSE	BFZ	Mon, Sep 25, 2023	10.63	10.64	10.39	10.41
5573	NYSE	BFZ	Fri, Sep 22, 2023	10.80	10.83	10.69	10.70
5572	NYSE	BFZ	Thu, Sep 21, 2023	10.81	10.84	10.77	10.80
5571	NYSE	BFZ	Wed, Sep 20, 2023	10.85	10.95	10.76	10.90
5570	NYSE	BFZ	Tue, Sep 19, 2023	10.84	10.88	10.82	10.87
5569	NYSE	BFZ	Mon, Sep 18, 2023	10.82	10.91	10.82	10.85
5568	NYSE	BFZ	Fri, Sep 15, 2023	10.95	10.95	10.82	10.82
5567	NYSE	BFZ	Thu, Sep 14, 2023	11.01	11.01	10.89	10.93
5566	NYSE	BFZ	Wed, Sep 13, 2023	11.01	11.01	10.91	10.94
5565	NYSE	BFZ	Tue, Sep 12, 2023	10.98	11.00	10.85	10.97
5564	NYSE	BFZ	Mon, Sep 11, 2023	11.05	11.06	10.92	10.94
5563	NYSE	BFZ	Fri, Sep 8, 2023	11.15	11.15	10.95	10.97
5562	NYSE	BFZ	Thu, Sep 7, 2023	11.11	11.24	11.00	11.02
5561	NYSE	BFZ	Wed, Sep 6, 2023	11.14	11.21	11.12	11.15
5560	NYSE	BFZ	Tue, Sep 5, 2023	11.22	11.29	11.14	11.14
5559	NYSE	BFZ	Fri, Sep 1, 2023	11.43	11.43	11.27	11.28
5558	NYSE	BFZ	Thu, Aug 31, 2023	11.32	11.47	11.24	11.43
5557	NYSE	BFZ	Wed, Aug 30, 2023	11.38	11.41	11.32	11.32
5556	NYSE	BFZ	Tue, Aug 29, 2023	11.21	11.38	11.21	11.38
5555	NYSE	BFZ	Mon, Aug 28, 2023	11.26	11.31	11.21	11.25
5554	NYSE	BFZ	Fri, Aug 25, 2023	11.24	11.31	11.22	11.27
5553	NYSE	BFZ	Thu, Aug 24, 2023	11.33	11.38	11.13	11.24
5552	NYSE	BFZ	Wed, Aug 23, 2023	11.38	11.40	11.36	11.40
5551	NYSE	BFZ	Tue, Aug 22, 2023	11.34	11.38	11.31	11.34
5550	NYSE	BFZ	Mon, Aug 21, 2023	11.32	11.37	11.26	11.35
5549	NYSE	BFZ	Fri, Aug 18, 2023	11.22	11.36	11.22	11.34
5548	NYSE	BFZ	Thu, Aug 17, 2023	11.39	11.39	11.28	11.34
5547	NYSE	BFZ	Wed, Aug 16, 2023	11.39	11.39	11.33	11.36
5546	NYSE	BFZ	Tue, Aug 15, 2023	11.34	11.43	11.33	11.38
5545	NYSE	BFZ	Mon, Aug 14, 2023	11.35	11.37	11.30	11.34
5544	NYSE	BFZ	Fri, Aug 11, 2023	11.34	11.38	11.25	11.31
5543	NYSE	BFZ	Thu, Aug 10, 2023	11.37	11.46	11.29	11.37
5542	NYSE	BFZ	Wed, Aug 9, 2023	11.37	11.44	11.37	11.40
5541	NYSE	BFZ	Tue, Aug 8, 2023	11.39	11.44	11.34	11.37
5540	NYSE	BFZ	Mon, Aug 7, 2023	11.42	11.42	11.28	11.38
5539	NYSE	BFZ	Fri, Aug 4, 2023	11.35	11.45	11.35	11.38
5538	NYSE	BFZ	Thu, Aug 3, 2023	11.40	11.44	11.26	11.35
5537	NYSE	BFZ	Wed, Aug 2, 2023	11.45	11.47	11.40	11.44
5536	NYSE	BFZ	Tue, Aug 1, 2023	11.56	11.58	11.52	11.52
5535	NYSE	BFZ	Mon, Jul 31, 2023	11.70	11.70	11.56	11.59
5534	NYSE	BFZ	Fri, Jul 28, 2023	11.59	11.63	11.58	11.59
5533	NYSE	BFZ	Thu, Jul 27, 2023	11.55	11.63	11.54	11.54
5532	NYSE	BFZ	Wed, Jul 26, 2023	11.56	11.65	11.56	11.59
5531	NYSE	BFZ	Tue, Jul 25, 2023	11.58	11.63	11.56	11.57
5530	NYSE	BFZ	Mon, Jul 24, 2023	11.71	11.71	11.59	11.61
5529	NYSE	BFZ	Fri, Jul 21, 2023	11.64	11.69	11.62	11.66
5528	NYSE	BFZ	Thu, Jul 20, 2023	11.70	11.74	11.64	11.65
5527	NYSE	BFZ	Wed, Jul 19, 2023	11.69	11.77	11.66	11.71
5526	NYSE	BFZ	Tue, Jul 18, 2023	11.66	11.73	11.66	11.67
5525	NYSE	BFZ	Mon, Jul 17, 2023	11.75	11.75	11.65	11.65
5524	NYSE	BFZ	Fri, Jul 14, 2023	11.87	11.87	11.67	11.67
5523	NYSE	BFZ	Thu, Jul 13, 2023	11.77	11.82	11.74	11.80
5522	NYSE	BFZ	Wed, Jul 12, 2023	11.79	11.85	11.79	11.76
5521	NYSE	BFZ	Tue, Jul 11, 2023	11.80	11.80	11.76	11.76
5520	NYSE	BFZ	Mon, Jul 10, 2023	11.83	11.83	11.75	11.77
5519	NYSE	BFZ	Fri, Jul 7, 2023	11.69	11.84	11.69	11.78
5518	NYSE	BFZ	Thu, Jul 6, 2023	11.79	11.79	11.67	11.75
5517	NYSE	BFZ	Wed, Jul 5, 2023	11.85	11.93	11.82	11.83
5516	NYSE	BFZ	Mon, Jul 3, 2023	11.91	11.92	11.85	11.85
5515	NYSE	BFZ	Fri, Jun 30, 2023	11.89	11.95	11.81	11.86
5514	NYSE	BFZ	Thu, Jun 29, 2023	11.80	11.86	11.76	11.82
5513	NYSE	BFZ	Wed, Jun 28, 2023	11.83	11.90	11.83	11.86
5512	NYSE	BFZ	Tue, Jun 27, 2023	11.86	11.92	11.81	11.83
5511	NYSE	BFZ	Mon, Jun 26, 2023	11.90	11.92	11.82	11.85
5510	NYSE	BFZ	Fri, Jun 23, 2023	11.86	11.94	11.80	11.84
5509	NYSE	BFZ	Thu, Jun 22, 2023	11.82	11.83	11.77	11.79
5508	NYSE	BFZ	Wed, Jun 21, 2023	11.90	11.90	11.73	11.79
5507	NYSE	BFZ	Tue, Jun 20, 2023	11.94	11.94	11.81	11.83
5506	NYSE	BFZ	Fri, Jun 16, 2023	11.93	11.93	11.81	11.82
5505	NYSE	BFZ	Thu, Jun 15, 2023	11.82	11.90	11.77	11.88
5504	NYSE	BFZ	Wed, Jun 14, 2023	11.99	11.99	11.85	11.85
5503	NYSE	BFZ	Tue, Jun 13, 2023	11.87	12.06	11.82	11.84
5502	NYSE	BFZ	Mon, Jun 12, 2023	11.85	11.91	11.84	11.86
5501	NYSE	BFZ	Fri, Jun 9, 2023	11.68	11.94	11.68	11.86
5500	NYSE	BFZ	Thu, Jun 8, 2023	11.64	11.73	11.56	11.72
5499	NYSE	BFZ	Wed, Jun 7, 2023	11.63	11.67	11.60	11.64
5498	NYSE	BFZ	Tue, Jun 6, 2023	11.68	11.70	11.57	11.63
5497	NYSE	BFZ	Mon, Jun 5, 2023	11.58	11.65	11.52	11.59
5496	NYSE	BFZ	Fri, Jun 2, 2023	11.57	11.63	11.48	11.59
5495	NYSE	BFZ	Thu, Jun 1, 2023	11.65	11.65	11.52	11.62
5494	NYSE	BFZ	Wed, May 31, 2023	11.52	11.66	11.51	11.55
5493	NYSE	BFZ	Tue, May 30, 2023	11.43	11.54	11.32	11.49
5492	NYSE	BFZ	Fri, May 26, 2023	11.46	11.46	11.38	11.45
5491	NYSE	BFZ	Thu, May 25, 2023	11.41	11.44	11.36	11.42
5490	NYSE	BFZ	Wed, May 24, 2023	11.59	11.59	11.38	11.38
5489	NYSE	BFZ	Tue, May 23, 2023	11.71	11.71	11.59	11.61
5488	NYSE	BFZ	Mon, May 22, 2023	11.73	11.75	11.70	11.72
5487	NYSE	BFZ	Fri, May 19, 2023	11.68	11.73	11.53	11.70
5486	NYSE	BFZ	Thu, May 18, 2023	11.79	11.79	11.66	11.69
5485	NYSE	BFZ	Wed, May 17, 2023	11.80	11.84	11.78	11.80
5484	NYSE	BFZ	Tue, May 16, 2023	11.82	11.83	11.78	11.79
5483	NYSE	BFZ	Mon, May 15, 2023	11.90	11.91	11.85	11.87
5482	NYSE	BFZ	Fri, May 12, 2023	11.87	11.89	11.81	11.86
5481	NYSE	BFZ	Thu, May 11, 2023	12.09	12.10	11.89	11.85
5480	NYSE	BFZ	Wed, May 10, 2023	12.03	12.10	12.03	12.07
5479	NYSE	BFZ	Tue, May 9, 2023	12.05	12.09	11.99	12.01
5478	NYSE	BFZ	Mon, May 8, 2023	12.03	12.06	12.01	12.06
5477	NYSE	BFZ	Fri, May 5, 2023	12.01	12.08	12.00	12.03
5476	NYSE	BFZ	Thu, May 4, 2023	11.90	12.10	11.90	11.98
5475	NYSE	BFZ	Wed, May 3, 2023	12.05	12.05	11.85	11.90
5474	NYSE	BFZ	Tue, May 2, 2023	11.81	12.01	11.81	11.93
5473	NYSE	BFZ	Mon, May 1, 2023	11.89	11.91	11.84	11.87
5472	NYSE	BFZ	Fri, Apr 28, 2023	11.76	11.81	11.75	11.81
5471	NYSE	BFZ	Thu, Apr 27, 2023	11.82	11.82	11.72	11.73
5470	NYSE	BFZ	Wed, Apr 26, 2023	11.80	11.81	11.71	11.72
5469	NYSE	BFZ	Tue, Apr 25, 2023	11.79	11.80	11.74	11.78
5468	NYSE	BFZ	Mon, Apr 24, 2023	11.78	11.85	11.73	11.75
5467	NYSE	BFZ	Fri, Apr 21, 2023	11.83	11.83	11.70	11.74
5466	NYSE	BFZ	Thu, Apr 20, 2023	11.63	11.78	11.63	11.71
5465	NYSE	BFZ	Wed, Apr 19, 2023	11.60	11.72	11.55	11.64
5464	NYSE	BFZ	Tue, Apr 18, 2023	11.69	11.71	11.60	11.64
5463	NYSE	BFZ	Mon, Apr 17, 2023	11.74	11.75	11.68	11.70
5462	NYSE	BFZ	Fri, Apr 14, 2023	11.78	11.82	11.74	11.74
5461	NYSE	BFZ	Thu, Apr 13, 2023	11.78	11.84	11.77	11.79
5460	NYSE	BFZ	Wed, Apr 12, 2023	11.94	11.96	11.81	11.77
5459	NYSE	BFZ	Tue, Apr 11, 2023	11.86	11.97	11.85	11.88
5458	NYSE	BFZ	Mon, Apr 10, 2023	11.77	11.86	11.69	11.86
5457	NYSE	BFZ	Thu, Apr 6, 2023	11.77	11.80	11.72	11.77
5456	NYSE	BFZ	Wed, Apr 5, 2023	11.68	11.80	11.68	11.77
5455	NYSE	BFZ	Tue, Apr 4, 2023	11.64	11.73	11.62	11.71
5454	NYSE	BFZ	Mon, Apr 3, 2023	11.72	11.77	11.63	11.65
5453	NYSE	BFZ	Fri, Mar 31, 2023	11.48	11.74	11.48	11.70
5452	NYSE	BFZ	Thu, Mar 30, 2023	11.47	11.59	11.46	11.52
5451	NYSE	BFZ	Wed, Mar 29, 2023	11.41	11.47	11.39	11.47
5450	NYSE	BFZ	Tue, Mar 28, 2023	11.39	11.48	11.36	11.42
5449	NYSE	BFZ	Mon, Mar 27, 2023	11.31	11.40	11.31	11.36
5448	NYSE	BFZ	Fri, Mar 24, 2023	11.33	11.33	11.20	11.29
5447	NYSE	BFZ	Thu, Mar 23, 2023	11.34	11.38	11.18	11.22
5446	NYSE	BFZ	Wed, Mar 22, 2023	11.32	11.37	11.28	11.34
5445	NYSE	BFZ	Tue, Mar 21, 2023	11.44	11.49	11.36	11.36
5444	NYSE	BFZ	Mon, Mar 20, 2023	11.37	11.46	11.34	11.39
5443	NYSE	BFZ	Fri, Mar 17, 2023	11.33	11.46	11.33	11.36
5442	NYSE	BFZ	Thu, Mar 16, 2023	11.24	11.52	11.24	11.40
5441	NYSE	BFZ	Wed, Mar 15, 2023	11.13	11.31	11.13	11.24
5440	NYSE	BFZ	Tue, Mar 14, 2023	11.25	11.35	11.17	11.17
5439	NYSE	BFZ	Mon, Mar 13, 2023	11.40	11.40	11.36	11.32
5438	NYSE	BFZ	Fri, Mar 10, 2023	11.36	11.45	11.36	11.37
5437	NYSE	BFZ	Thu, Mar 9, 2023	11.34	11.45	11.34	11.41
5436	NYSE	BFZ	Wed, Mar 8, 2023	11.22	11.33	11.19	11.32
5435	NYSE	BFZ	Tue, Mar 7, 2023	11.18	11.23	11.08	11.23
5434	NYSE	BFZ	Mon, Mar 6, 2023	11.06	11.14	11.04	11.11
5433	NYSE	BFZ	Fri, Mar 3, 2023	11.21	11.21	11.03	11.04
5432	NYSE	BFZ	Thu, Mar 2, 2023	11.11	11.15	11.02	11.11
5431	NYSE	BFZ	Wed, Mar 1, 2023	11.23	11.26	11.10	11.11
5430	NYSE	BFZ	Tue, Feb 28, 2023	11.15	11.22	11.12	11.18
5429	NYSE	BFZ	Mon, Feb 27, 2023	11.21	11.28	11.14	11.17
5428	NYSE	BFZ	Fri, Feb 24, 2023	11.08	11.20	11.03	11.13
5427	NYSE	BFZ	Thu, Feb 23, 2023	11.20	11.27	11.08	11.08
5426	NYSE	BFZ	Wed, Feb 22, 2023	11.21	11.24	11.12	11.15
5425	NYSE	BFZ	Tue, Feb 21, 2023	11.13	11.17	11.10	11.13
5424	NYSE	BFZ	Fri, Feb 17, 2023	11.06	11.28	11.03	11.16
5423	NYSE	BFZ	Thu, Feb 16, 2023	11.13	11.18	11.06	11.09
5422	NYSE	BFZ	Wed, Feb 15, 2023	11.23	11.27	11.15	11.17
5421	NYSE	BFZ	Tue, Feb 14, 2023	11.19	11.24	11.14	11.18
5420	NYSE	BFZ	Mon, Feb 13, 2023	11.36	11.36	11.24	11.21
5419	NYSE	BFZ	Fri, Feb 10, 2023	11.24	11.29	11.24	11.26
5418	NYSE	BFZ	Thu, Feb 9, 2023	11.40	11.43	11.24	11.24
5417	NYSE	BFZ	Wed, Feb 8, 2023	11.36	11.42	11.30	11.33
5416	NYSE	BFZ	Tue, Feb 7, 2023	11.29	11.43	11.29	11.35
5415	NYSE	BFZ	Mon, Feb 6, 2023	11.32	11.46	11.28	11.29
5414	NYSE	BFZ	Fri, Feb 3, 2023	11.44	11.44	11.35	11.35
5413	NYSE	BFZ	Thu, Feb 2, 2023	11.55	11.62	11.52	11.53
5412	NYSE	BFZ	Wed, Feb 1, 2023	11.46	11.53	11.42	11.53
5411	NYSE	BFZ	Tue, Jan 31, 2023	11.37	11.47	11.36	11.47
5410	NYSE	BFZ	Mon, Jan 30, 2023	11.33	11.37	11.31	11.35
5409	NYSE	BFZ	Fri, Jan 27, 2023	11.33	11.35	11.24	11.30
5408	NYSE	BFZ	Thu, Jan 26, 2023	11.37	11.45	11.32	11.33
5407	NYSE	BFZ	Wed, Jan 25, 2023	11.29	11.37	11.28	11.32
5406	NYSE	BFZ	Tue, Jan 24, 2023	11.28	11.44	11.28	11.39
5405	NYSE	BFZ	Mon, Jan 23, 2023	11.38	11.45	11.35	11.35
5404	NYSE	BFZ	Fri, Jan 20, 2023	11.34	11.35	11.26	11.35
5403	NYSE	BFZ	Thu, Jan 19, 2023	11.29	11.40	11.29	11.33
5402	NYSE	BFZ	Wed, Jan 18, 2023	11.23	11.30	11.21	11.30
5401	NYSE	BFZ	Tue, Jan 17, 2023	11.18	11.27	11.18	11.19
5400	NYSE	BFZ	Fri, Jan 13, 2023	11.19	11.29	11.14	11.17
5399	NYSE	BFZ	Thu, Jan 12, 2023	11.13	11.22	11.11	11.21
5398	NYSE	BFZ	Wed, Jan 11, 2023	11.13	11.14	11.10	11.09
5397	NYSE	BFZ	Tue, Jan 10, 2023	11.04	11.13	10.99	11.09
5396	NYSE	BFZ	Mon, Jan 9, 2023	11.05	11.07	11.01	11.04
5395	NYSE	BFZ	Fri, Jan 6, 2023	10.92	11.00	10.89	10.98
5394	NYSE	BFZ	Thu, Jan 5, 2023	10.91	10.94	10.84	10.92
5393	NYSE	BFZ	Wed, Jan 4, 2023	10.90	10.99	10.90	10.92
5392	NYSE	BFZ	Tue, Jan 3, 2023	10.94	10.94	10.80	10.90
5391	NYSE	BFZ	Fri, Dec 30, 2022	10.83	10.92	10.75	10.83
5390	NYSE	BFZ	Thu, Dec 29, 2022	10.81	10.93	10.79	10.87
5389	NYSE	BFZ	Wed, Dec 28, 2022	10.73	10.93	10.73	10.76
5388	NYSE	BFZ	Tue, Dec 27, 2022	10.69	10.83	10.69	10.76
5387	NYSE	BFZ	Fri, Dec 23, 2022	10.83	10.88	10.72	10.79
5386	NYSE	BFZ	Thu, Dec 22, 2022	10.83	10.88	10.80	10.82
5385	NYSE	BFZ	Wed, Dec 21, 2022	10.86	10.95	10.83	10.84
5384	NYSE	BFZ	Tue, Dec 20, 2022	10.76	10.92	10.74	10.83
5383	NYSE	BFZ	Mon, Dec 19, 2022	10.84	10.87	10.80	10.80
5382	NYSE	BFZ	Fri, Dec 16, 2022	10.88	10.88	10.77	10.83
5381	NYSE	BFZ	Thu, Dec 15, 2022	10.94	10.98	10.90	10.93
5380	NYSE	BFZ	Wed, Dec 14, 2022	10.94	10.99	10.94	10.91
5379	NYSE	BFZ	Tue, Dec 13, 2022	11.09	11.13	10.99	11.01
5378	NYSE	BFZ	Mon, Dec 12, 2022	10.96	11.03	10.92	10.93
5377	NYSE	BFZ	Fri, Dec 9, 2022	10.86	10.97	10.86	10.93
5376	NYSE	BFZ	Thu, Dec 8, 2022	10.98	11.01	10.92	10.92
5375	NYSE	BFZ	Wed, Dec 7, 2022	11.01	11.11	11.00	11.04
5374	NYSE	BFZ	Tue, Dec 6, 2022	10.97	11.00	10.94	10.97
5373	NYSE	BFZ	Mon, Dec 5, 2022	10.99	10.99	10.91	10.91
5372	NYSE	BFZ	Fri, Dec 2, 2022	10.91	11.00	10.89	10.95
5371	NYSE	BFZ	Thu, Dec 1, 2022	11.04	11.08	10.97	10.98
5370	NYSE	BFZ	Wed, Nov 30, 2022	10.93	11.04	10.91	11.01
5369	NYSE	BFZ	Tue, Nov 29, 2022	10.92	11.01	10.88	10.98
5368	NYSE	BFZ	Mon, Nov 28, 2022	10.94	10.94	10.87	10.89
5367	NYSE	BFZ	Fri, Nov 25, 2022	10.90	10.93	10.88	10.91
5366	NYSE	BFZ	Wed, Nov 23, 2022	10.95	10.98	10.85	10.92
5365	NYSE	BFZ	Tue, Nov 22, 2022	10.81	10.98	10.81	10.93
5364	NYSE	BFZ	Mon, Nov 21, 2022	10.65	10.83	10.65	10.79
5363	NYSE	BFZ	Fri, Nov 18, 2022	10.82	10.83	10.70	10.70
5362	NYSE	BFZ	Thu, Nov 17, 2022	10.66	10.82	10.64	10.78
5361	NYSE	BFZ	Wed, Nov 16, 2022	10.52	10.76	10.52	10.71
5360	NYSE	BFZ	Tue, Nov 15, 2022	10.54	10.60	10.49	10.56
5359	NYSE	BFZ	Mon, Nov 14, 2022	10.39	10.68	10.38	10.46
5358	NYSE	BFZ	Fri, Nov 11, 2022	10.44	10.54	10.40	10.44
5357	NYSE	BFZ	Thu, Nov 10, 2022	10.34	10.51	10.34	10.46
5356	NYSE	BFZ	Wed, Nov 9, 2022	10.20	10.33	10.18	10.23
5355	NYSE	BFZ	Tue, Nov 8, 2022	10.33	10.36	10.23	10.25
5354	NYSE	BFZ	Mon, Nov 7, 2022	10.33	10.35	10.23	10.30
5353	NYSE	BFZ	Fri, Nov 4, 2022	10.24	10.35	10.22	10.30
5352	NYSE	BFZ	Thu, Nov 3, 2022	10.15	10.16	10.11	10.16
5351	NYSE	BFZ	Wed, Nov 2, 2022	10.10	10.18	10.10	10.16
5350	NYSE	BFZ	Tue, Nov 1, 2022	10.10	10.17	10.09	10.14
5349	NYSE	BFZ	Mon, Oct 31, 2022	10.16	10.19	10.03	10.07
5348	NYSE	BFZ	Fri, Oct 28, 2022	10.08	10.13	10.04	10.12
5347	NYSE	BFZ	Thu, Oct 27, 2022	10.17	10.19	10.03	10.08
5346	NYSE	BFZ	Wed, Oct 26, 2022	10.20	10.25	10.13	10.16
5345	NYSE	BFZ	Tue, Oct 25, 2022	10.20	10.43	10.19	10.26
5344	NYSE	BFZ	Mon, Oct 24, 2022	10.20	10.28	10.15	10.16
5343	NYSE	BFZ	Fri, Oct 21, 2022	10.12	10.25	10.12	10.23
5342	NYSE	BFZ	Thu, Oct 20, 2022	10.27	10.29	10.15	10.16
5341	NYSE	BFZ	Wed, Oct 19, 2022	10.28	10.31	10.27	10.27
5340	NYSE	BFZ	Tue, Oct 18, 2022	10.34	10.35	10.29	10.32
5339	NYSE	BFZ	Mon, Oct 17, 2022	10.27	10.38	10.27	10.28
5338	NYSE	BFZ	Fri, Oct 14, 2022	10.28	10.29	10.24	10.26
5337	NYSE	BFZ	Thu, Oct 13, 2022	10.19	10.27	10.17	10.26
5336	NYSE	BFZ	Wed, Oct 12, 2022	10.31	10.42	10.24	10.26
5335	NYSE	BFZ	Tue, Oct 11, 2022	10.38	10.45	10.34	10.36
5334	NYSE	BFZ	Mon, Oct 10, 2022	10.34	10.53	10.34	10.35
5333	NYSE	BFZ	Fri, Oct 7, 2022	10.33	10.41	10.33	10.38
5332	NYSE	BFZ	Thu, Oct 6, 2022	10.31	10.43	10.27	10.40
5331	NYSE	BFZ	Wed, Oct 5, 2022	10.36	10.39	10.31	10.33
5330	NYSE	BFZ	Tue, Oct 4, 2022	10.44	10.49	10.42	10.44
5329	NYSE	BFZ	Mon, Oct 3, 2022	10.35	10.42	10.26	10.39
5328	NYSE	BFZ	Fri, Sep 30, 2022	10.26	10.35	10.26	10.28
5327	NYSE	BFZ	Thu, Sep 29, 2022	10.37	10.44	10.29	10.29
5326	NYSE	BFZ	Wed, Sep 28, 2022	10.42	10.53	10.42	10.43
5325	NYSE	BFZ	Tue, Sep 27, 2022	10.55	10.55	10.41	10.42
5324	NYSE	BFZ	Mon, Sep 26, 2022	10.52	10.59	10.46	10.51
5323	NYSE	BFZ	Fri, Sep 23, 2022	10.64	10.69	10.52	10.58
5322	NYSE	BFZ	Thu, Sep 22, 2022	10.82	10.82	10.60	10.60
5321	NYSE	BFZ	Wed, Sep 21, 2022	10.85	10.93	10.79	10.83
5320	NYSE	BFZ	Tue, Sep 20, 2022	10.79	10.86	10.66	10.86
5319	NYSE	BFZ	Mon, Sep 19, 2022	10.77	10.90	10.76	10.76
5318	NYSE	BFZ	Fri, Sep 16, 2022	10.80	10.87	10.78	10.81
5317	NYSE	BFZ	Thu, Sep 15, 2022	11.04	11.04	10.83	10.85
5316	NYSE	BFZ	Wed, Sep 14, 2022	10.90	10.91	10.82	10.91
5315	NYSE	BFZ	Tue, Sep 13, 2022	10.89	11.14	10.88	10.91
5314	NYSE	BFZ	Mon, Sep 12, 2022	11.12	11.12	10.92	10.92
5313	NYSE	BFZ	Fri, Sep 9, 2022	11.10	11.25	11.02	11.03
5312	NYSE	BFZ	Thu, Sep 8, 2022	11.05	11.14	10.98	11.00
5311	NYSE	BFZ	Wed, Sep 7, 2022	11.07	11.15	11.06	11.08
5310	NYSE	BFZ	Tue, Sep 6, 2022	11.35	11.36	11.08	11.09
5309	NYSE	BFZ	Fri, Sep 2, 2022	11.24	11.41	11.23	11.40
5308	NYSE	BFZ	Thu, Sep 1, 2022	11.30	11.33	11.25	11.29
5307	NYSE	BFZ	Wed, Aug 31, 2022	11.28	11.43	11.27	11.36
5306	NYSE	BFZ	Tue, Aug 30, 2022	11.34	11.36	11.26	11.28
5305	NYSE	BFZ	Mon, Aug 29, 2022	11.43	11.45	11.31	11.31
5304	NYSE	BFZ	Fri, Aug 26, 2022	11.57	11.60	11.48	11.50
5303	NYSE	BFZ	Thu, Aug 25, 2022	11.51	11.53	11.37	11.52
5302	NYSE	BFZ	Wed, Aug 24, 2022	11.50	11.55	11.45	11.49
5301	NYSE	BFZ	Tue, Aug 23, 2022	11.38	11.50	11.38	11.47
5300	NYSE	BFZ	Mon, Aug 22, 2022	11.55	11.55	11.41	11.41
5299	NYSE	BFZ	Fri, Aug 19, 2022	11.65	11.65	11.52	11.56
5298	NYSE	BFZ	Thu, Aug 18, 2022	11.70	11.75	11.68	11.72
5297	NYSE	BFZ	Wed, Aug 17, 2022	11.72	11.72	11.62	11.68
5296	NYSE	BFZ	Tue, Aug 16, 2022	11.83	11.83	11.72	11.72
5295	NYSE	BFZ	Mon, Aug 15, 2022	11.77	11.84	11.76	11.80
5294	NYSE	BFZ	Fri, Aug 12, 2022	11.81	11.81	11.75	11.77
5293	NYSE	BFZ	Thu, Aug 11, 2022	11.80	11.85	11.79	11.76
5292	NYSE	BFZ	Wed, Aug 10, 2022	11.77	11.83	11.77	11.80
5291	NYSE	BFZ	Tue, Aug 9, 2022	11.78	11.80	11.70	11.73
5290	NYSE	BFZ	Mon, Aug 8, 2022	11.74	11.83	11.74	11.76
5289	NYSE	BFZ	Fri, Aug 5, 2022	11.69	11.77	11.68	11.68
5288	NYSE	BFZ	Thu, Aug 4, 2022	11.76	11.88	11.76	11.80
5287	NYSE	BFZ	Wed, Aug 3, 2022	11.75	11.81	11.75	11.79
5286	NYSE	BFZ	Tue, Aug 2, 2022	11.72	11.78	11.69	11.69
5285	NYSE	BFZ	Mon, Aug 1, 2022	11.68	11.76	11.68	11.70
5284	NYSE	BFZ	Fri, Jul 29, 2022	11.61	11.68	11.60	11.65
5283	NYSE	BFZ	Thu, Jul 28, 2022	11.51	11.64	11.51	11.58
5282	NYSE	BFZ	Wed, Jul 27, 2022	11.51	11.60	11.49	11.51
5281	NYSE	BFZ	Tue, Jul 26, 2022	11.48	11.56	11.46	11.52
5280	NYSE	BFZ	Mon, Jul 25, 2022	11.47	11.49	11.45	11.45
5279	NYSE	BFZ	Fri, Jul 22, 2022	11.54	11.56	11.46	11.50
5278	NYSE	BFZ	Thu, Jul 21, 2022	11.48	11.48	11.36	11.45
5277	NYSE	BFZ	Wed, Jul 20, 2022	11.44	11.53	11.43	11.48
5276	NYSE	BFZ	Tue, Jul 19, 2022	11.38	11.42	11.35	11.38
5275	NYSE	BFZ	Mon, Jul 18, 2022	11.35	11.39	11.29	11.34
5274	NYSE	BFZ	Fri, Jul 15, 2022	11.41	11.53	11.37	11.37
5273	NYSE	BFZ	Thu, Jul 14, 2022	11.43	11.45	11.37	11.42
5272	NYSE	BFZ	Wed, Jul 13, 2022	11.37	11.49	11.37	11.44
5271	NYSE	BFZ	Tue, Jul 12, 2022	11.42	11.54	11.42	11.47
5270	NYSE	BFZ	Mon, Jul 11, 2022	11.38	11.47	11.38	11.43
5269	NYSE	BFZ	Fri, Jul 8, 2022	11.36	11.47	11.31	11.37
5268	NYSE	BFZ	Thu, Jul 7, 2022	11.42	11.42	11.30	11.36
5267	NYSE	BFZ	Wed, Jul 6, 2022	11.38	11.40	11.29	11.32
5266	NYSE	BFZ	Tue, Jul 5, 2022	11.48	11.48	11.32	11.33
5265	NYSE	BFZ	Fri, Jul 1, 2022	11.42	11.45	11.30	11.44
5264	NYSE	BFZ	Thu, Jun 30, 2022	11.14	11.36	11.14	11.33
5263	NYSE	BFZ	Wed, Jun 29, 2022	11.14	11.21	11.08	11.19
5262	NYSE	BFZ	Tue, Jun 28, 2022	11.07	11.18	11.07	11.10
5261	NYSE	BFZ	Mon, Jun 27, 2022	11.10	11.13	11.03	11.08
5260	NYSE	BFZ	Fri, Jun 24, 2022	11.00	11.14	10.98	11.02
5259	NYSE	BFZ	Thu, Jun 23, 2022	10.77	11.05	10.77	10.90
5258	NYSE	BFZ	Wed, Jun 22, 2022	10.65	10.77	10.65	10.75
5257	NYSE	BFZ	Tue, Jun 21, 2022	10.52	10.60	10.52	10.56
5256	NYSE	BFZ	Fri, Jun 17, 2022	10.62	10.77	10.55	10.58
5255	NYSE	BFZ	Thu, Jun 16, 2022	10.73	10.73	10.50	10.55
5254	NYSE	BFZ	Wed, Jun 15, 2022	10.96	10.99	10.77	10.84
5253	NYSE	BFZ	Tue, Jun 14, 2022	10.96	11.04	10.90	10.90
5252	NYSE	BFZ	Mon, Jun 13, 2022	11.30	11.30	10.95	10.91
5251	NYSE	BFZ	Fri, Jun 10, 2022	11.48	11.48	11.31	11.36
5250	NYSE	BFZ	Thu, Jun 9, 2022	11.62	11.66	11.53	11.53
5249	NYSE	BFZ	Wed, Jun 8, 2022	11.59	11.73	11.59	11.66
5248	NYSE	BFZ	Tue, Jun 7, 2022	11.51	11.73	11.51	11.64
5247	NYSE	BFZ	Mon, Jun 6, 2022	11.66	11.75	11.65	11.67
5246	NYSE	BFZ	Fri, Jun 3, 2022	11.68	11.74	11.66	11.69
5245	NYSE	BFZ	Thu, Jun 2, 2022	11.69	11.77	11.69	11.73
5244	NYSE	BFZ	Wed, Jun 1, 2022	11.69	11.75	11.66	11.72
5243	NYSE	BFZ	Tue, May 31, 2022	11.66	11.71	11.58	11.71
5242	NYSE	BFZ	Fri, May 27, 2022	11.57	11.68	11.56	11.63
5241	NYSE	BFZ	Thu, May 26, 2022	11.30	11.47	11.30	11.43
5240	NYSE	BFZ	Wed, May 25, 2022	11.15	11.32	11.15	11.31
5239	NYSE	BFZ	Tue, May 24, 2022	10.93	11.16	10.93	11.15
5238	NYSE	BFZ	Mon, May 23, 2022	10.83	10.91	10.82	10.91
5237	NYSE	BFZ	Fri, May 20, 2022	10.73	10.80	10.73	10.76
5236	NYSE	BFZ	Thu, May 19, 2022	10.74	10.78	10.70	10.72
5235	NYSE	BFZ	Wed, May 18, 2022	10.88	10.88	10.66	10.74
5234	NYSE	BFZ	Tue, May 17, 2022	10.92	10.97	10.86	10.88
5233	NYSE	BFZ	Mon, May 16, 2022	10.99	11.06	10.90	10.98
5232	NYSE	BFZ	Fri, May 13, 2022	11.05	11.10	11.00	11.05
5231	NYSE	BFZ	Thu, May 12, 2022	11.05	11.12	11.02	11.04
5230	NYSE	BFZ	Wed, May 11, 2022	11.01	11.11	10.99	11.09
5229	NYSE	BFZ	Tue, May 10, 2022	11.15	11.17	11.04	11.04
5228	NYSE	BFZ	Mon, May 9, 2022	11.20	11.30	11.15	11.15
5227	NYSE	BFZ	Fri, May 6, 2022	11.34	11.38	11.26	11.30
5226	NYSE	BFZ	Thu, May 5, 2022	11.35	11.35	11.25	11.34
5225	NYSE	BFZ	Wed, May 4, 2022	11.29	11.44	11.19	11.41
5224	NYSE	BFZ	Tue, May 3, 2022	11.32	11.39	11.30	11.36
5223	NYSE	BFZ	Mon, May 2, 2022	11.38	11.41	11.31	11.31
5222	NYSE	BFZ	Fri, Apr 29, 2022	11.48	11.49	11.35	11.38
5221	NYSE	BFZ	Thu, Apr 28, 2022	11.50	11.58	11.45	11.51
5220	NYSE	BFZ	Wed, Apr 27, 2022	11.68	11.73	11.51	11.53
5219	NYSE	BFZ	Tue, Apr 26, 2022	11.81	11.81	11.67	11.76
5218	NYSE	BFZ	Mon, Apr 25, 2022	11.79	11.91	11.66	11.86
5217	NYSE	BFZ	Fri, Apr 22, 2022	11.91	11.92	11.77	11.90
5216	NYSE	BFZ	Thu, Apr 21, 2022	11.88	11.91	11.70	11.91
5215	NYSE	BFZ	Wed, Apr 20, 2022	11.59	11.88	11.58	11.88
5214	NYSE	BFZ	Tue, Apr 19, 2022	11.65	11.65	11.59	11.60
5213	NYSE	BFZ	Mon, Apr 18, 2022	11.60	11.67	11.59	11.65
5212	NYSE	BFZ	Thu, Apr 14, 2022	11.71	11.77	11.61	11.62
5211	NYSE	BFZ	Wed, Apr 13, 2022	11.76	11.78	11.71	11.74
5210	NYSE	BFZ	Tue, Apr 12, 2022	11.85	11.90	11.77	11.76
5209	NYSE	BFZ	Mon, Apr 11, 2022	11.88	11.90	11.82	11.83
5208	NYSE	BFZ	Fri, Apr 8, 2022	11.91	11.98	11.87	11.90
5207	NYSE	BFZ	Thu, Apr 7, 2022	11.95	12.02	11.88	11.93
5206	NYSE	BFZ	Wed, Apr 6, 2022	12.01	12.07	11.99	12.01
5205	NYSE	BFZ	Tue, Apr 5, 2022	12.20	12.25	12.10	12.11
5204	NYSE	BFZ	Mon, Apr 4, 2022	12.24	12.30	12.21	12.27
5203	NYSE	BFZ	Fri, Apr 1, 2022	12.27	12.28	12.19	12.28
5202	NYSE	BFZ	Thu, Mar 31, 2022	12.26	12.30	12.21	12.28
5201	NYSE	BFZ	Wed, Mar 30, 2022	12.23	12.35	12.17	12.21
5200	NYSE	BFZ	Tue, Mar 29, 2022	12.19	12.24	12.12	12.19
5199	NYSE	BFZ	Mon, Mar 28, 2022	12.30	12.34	12.13	12.19
5198	NYSE	BFZ	Fri, Mar 25, 2022	12.37	12.37	12.20	12.25
5197	NYSE	BFZ	Thu, Mar 24, 2022	12.42	12.42	12.28	12.33
5196	NYSE	BFZ	Wed, Mar 23, 2022	12.29	12.52	12.28	12.42
5195	NYSE	BFZ	Tue, Mar 22, 2022	12.41	12.41	12.30	12.34
5194	NYSE	BFZ	Mon, Mar 21, 2022	12.41	12.42	12.36	12.37
5193	NYSE	BFZ	Fri, Mar 18, 2022	12.45	12.54	12.45	12.47
5192	NYSE	BFZ	Thu, Mar 17, 2022	12.40	12.50	12.40	12.44
5191	NYSE	BFZ	Wed, Mar 16, 2022	12.54	12.56	12.40	12.43
5190	NYSE	BFZ	Tue, Mar 15, 2022	12.43	12.54	12.42	12.44
5189	NYSE	BFZ	Mon, Mar 14, 2022	12.63	12.63	12.42	12.44
5188	NYSE	BFZ	Fri, Mar 11, 2022	12.74	12.74	12.61	12.60
5187	NYSE	BFZ	Thu, Mar 10, 2022	12.90	12.90	12.74	12.75
5186	NYSE	BFZ	Wed, Mar 9, 2022	12.93	12.93	12.87	12.90
5185	NYSE	BFZ	Tue, Mar 8, 2022	12.92	12.92	12.80	12.87
5184	NYSE	BFZ	Mon, Mar 7, 2022	13.02	13.03	12.90	12.92
5183	NYSE	BFZ	Fri, Mar 4, 2022	13.07	13.08	13.05	13.07
5182	NYSE	BFZ	Thu, Mar 3, 2022	13.05	13.09	13.05	13.07
5181	NYSE	BFZ	Wed, Mar 2, 2022	13.08	13.09	13.05	13.08
5180	NYSE	BFZ	Tue, Mar 1, 2022	13.01	13.15	12.95	13.10
5179	NYSE	BFZ	Mon, Feb 28, 2022	12.94	13.04	12.94	13.01
5178	NYSE	BFZ	Fri, Feb 25, 2022	12.94	13.01	12.94	12.97
5177	NYSE	BFZ	Thu, Feb 24, 2022	12.89	12.96	12.84	12.93
5176	NYSE	BFZ	Wed, Feb 23, 2022	12.87	12.97	12.86	12.89
5175	NYSE	BFZ	Tue, Feb 22, 2022	13.03	13.04	12.88	12.91
5174	NYSE	BFZ	Fri, Feb 18, 2022	13.06	13.10	13.01	13.05
5173	NYSE	BFZ	Thu, Feb 17, 2022	12.98	13.10	12.97	13.05
5172	NYSE	BFZ	Wed, Feb 16, 2022	12.90	12.99	12.88	12.98
5171	NYSE	BFZ	Tue, Feb 15, 2022	12.99	13.03	12.92	12.93
5170	NYSE	BFZ	Mon, Feb 14, 2022	13.09	13.11	12.97	13.02
5169	NYSE	BFZ	Fri, Feb 11, 2022	13.36	13.36	13.18	13.15
5168	NYSE	BFZ	Thu, Feb 10, 2022	13.33	13.46	13.33	13.37
5167	NYSE	BFZ	Wed, Feb 9, 2022	13.46	13.50	13.39	13.45
5166	NYSE	BFZ	Tue, Feb 8, 2022	13.43	13.49	13.43	13.45
5165	NYSE	BFZ	Mon, Feb 7, 2022	13.44	13.54	13.44	13.47
5164	NYSE	BFZ	Fri, Feb 4, 2022	13.50	13.54	13.41	13.44
5163	NYSE	BFZ	Thu, Feb 3, 2022	13.64	13.67	13.54	13.56
5162	NYSE	BFZ	Wed, Feb 2, 2022	13.52	13.69	13.49	13.68
5161	NYSE	BFZ	Tue, Feb 1, 2022	13.44	13.59	13.42	13.52
5160	NYSE	BFZ	Mon, Jan 31, 2022	13.43	13.46	13.36	13.42
5159	NYSE	BFZ	Fri, Jan 28, 2022	13.51	13.51	13.44	13.46
5158	NYSE	BFZ	Thu, Jan 27, 2022	13.57	13.61	13.52	13.53
5157	NYSE	BFZ	Wed, Jan 26, 2022	13.63	13.63	13.53	13.56
5156	NYSE	BFZ	Tue, Jan 25, 2022	13.45	13.63	13.45	13.58
5155	NYSE	BFZ	Mon, Jan 24, 2022	13.48	13.55	13.43	13.54
5154	NYSE	BFZ	Fri, Jan 21, 2022	13.53	13.68	13.51	13.56
5153	NYSE	BFZ	Thu, Jan 20, 2022	13.75	13.87	13.60	13.60
5152	NYSE	BFZ	Wed, Jan 19, 2022	13.78	13.87	13.71	13.73
5151	NYSE	BFZ	Tue, Jan 18, 2022	14.03	14.03	13.77	13.78
5150	NYSE	BFZ	Fri, Jan 14, 2022	14.12	14.13	14.04	14.08
5149	NYSE	BFZ	Thu, Jan 13, 2022	14.06	14.15	14.06	14.11
5148	NYSE	BFZ	Wed, Jan 12, 2022	14.18	14.18	14.13	14.11
5147	NYSE	BFZ	Tue, Jan 11, 2022	14.15	14.23	14.11	14.19
5146	NYSE	BFZ	Mon, Jan 10, 2022	14.29	14.30	14.16	14.20
5145	NYSE	BFZ	Fri, Jan 7, 2022	14.41	14.44	14.28	14.31
5144	NYSE	BFZ	Thu, Jan 6, 2022	14.45	14.45	14.36	14.41
5143	NYSE	BFZ	Wed, Jan 5, 2022	14.53	14.53	14.37	14.38
5142	NYSE	BFZ	Tue, Jan 4, 2022	14.60	14.60	14.42	14.43
5141	NYSE	BFZ	Mon, Jan 3, 2022	14.57	14.71	14.54	14.56
5140	NYSE	BFZ	Fri, Dec 31, 2021	14.56	14.62	14.50	14.55
5139	NYSE	BFZ	Thu, Dec 30, 2021	14.65	14.65	14.56	14.57
5138	NYSE	BFZ	Wed, Dec 29, 2021	14.54	14.63	14.53	14.63
5137	NYSE	BFZ	Tue, Dec 28, 2021	14.49	14.54	14.45	14.53
5136	NYSE	BFZ	Mon, Dec 27, 2021	14.44	14.50	14.44	14.50
5135	NYSE	BFZ	Thu, Dec 23, 2021	14.47	14.48	14.39	14.44
5134	NYSE	BFZ	Wed, Dec 22, 2021	14.27	14.50	14.27	14.41
5133	NYSE	BFZ	Tue, Dec 21, 2021	14.38	14.44	14.38	14.39
5132	NYSE	BFZ	Mon, Dec 20, 2021	14.44	14.51	14.43	14.44
5131	NYSE	BFZ	Fri, Dec 17, 2021	14.52	14.52	14.43	14.46
5130	NYSE	BFZ	Thu, Dec 16, 2021	14.58	14.58	14.43	14.48
5129	NYSE	BFZ	Wed, Dec 15, 2021	14.64	14.64	14.46	14.41
5128	NYSE	BFZ	Tue, Dec 14, 2021	14.67	14.67	14.56	14.57
5127	NYSE	BFZ	Mon, Dec 13, 2021	14.74	14.87	14.57	14.67
5126	NYSE	BFZ	Fri, Dec 10, 2021	14.71	14.74	14.65	14.69
5125	NYSE	BFZ	Thu, Dec 9, 2021	14.79	14.80	14.70	14.70
5124	NYSE	BFZ	Wed, Dec 8, 2021	14.75	14.89	14.70	14.79
5123	NYSE	BFZ	Tue, Dec 7, 2021	14.61	14.75	14.59	14.63
5122	NYSE	BFZ	Mon, Dec 6, 2021	14.47	14.55	14.44	14.48
5121	NYSE	BFZ	Fri, Dec 3, 2021	14.60	14.61	14.44	14.53
5120	NYSE	BFZ	Thu, Dec 2, 2021	14.76	14.76	14.61	14.63
5119	NYSE	BFZ	Wed, Dec 1, 2021	14.80	14.80	14.68	14.76
5118	NYSE	BFZ	Tue, Nov 30, 2021	14.52	14.70	14.52	14.68
5117	NYSE	BFZ	Mon, Nov 29, 2021	14.40	14.57	14.40	14.55
5116	NYSE	BFZ	Fri, Nov 26, 2021	14.39	14.47	14.39	14.47
5115	NYSE	BFZ	Wed, Nov 24, 2021	14.43	14.50	14.43	14.48
5114	NYSE	BFZ	Tue, Nov 23, 2021	14.61	14.64	14.49	14.50
5113	NYSE	BFZ	Mon, Nov 22, 2021	14.64	14.65	14.61	14.62
5112	NYSE	BFZ	Fri, Nov 19, 2021	14.62	14.66	14.57	14.60
5111	NYSE	BFZ	Thu, Nov 18, 2021	14.61	14.73	14.60	14.62
5110	NYSE	BFZ	Wed, Nov 17, 2021	14.72	14.77	14.70	14.70
5109	NYSE	BFZ	Tue, Nov 16, 2021	14.84	14.84	14.74	14.76
5108	NYSE	BFZ	Mon, Nov 15, 2021	14.90	14.90	14.80	14.84
5107	NYSE	BFZ	Fri, Nov 12, 2021	14.82	14.90	14.82	14.87
5106	NYSE	BFZ	Thu, Nov 11, 2021	14.86	15.00	14.86	14.86
5105	NYSE	BFZ	Wed, Nov 10, 2021	14.82	14.84	14.78	14.80
5104	NYSE	BFZ	Tue, Nov 9, 2021	14.84	14.84	14.79	14.82
5103	NYSE	BFZ	Mon, Nov 8, 2021	14.84	14.84	14.80	14.83
5102	NYSE	BFZ	Fri, Nov 5, 2021	14.85	14.85	14.83	14.84
5101	NYSE	BFZ	Thu, Nov 4, 2021	14.80	14.80	14.78	14.79
5100	NYSE	BFZ	Wed, Nov 3, 2021	14.80	14.80	14.74	14.77
5099	NYSE	BFZ	Tue, Nov 2, 2021	14.80	14.80	14.74	14.78
5098	NYSE	BFZ	Mon, Nov 1, 2021	14.73	14.79	14.70	14.78
5097	NYSE	BFZ	Fri, Oct 29, 2021	14.67	14.70	14.63	14.69
5096	NYSE	BFZ	Thu, Oct 28, 2021	14.67	14.68	14.62	14.68
5095	NYSE	BFZ	Wed, Oct 27, 2021	14.54	14.63	14.52	14.62
5094	NYSE	BFZ	Tue, Oct 26, 2021	14.40	14.49	14.39	14.47
5093	NYSE	BFZ	Mon, Oct 25, 2021	14.38	14.47	14.38	14.44
5092	NYSE	BFZ	Fri, Oct 22, 2021	14.38	14.38	14.30	14.37
5091	NYSE	BFZ	Thu, Oct 21, 2021	14.49	14.50	14.28	14.36
5090	NYSE	BFZ	Wed, Oct 20, 2021	14.50	14.50	14.42	14.45
5089	NYSE	BFZ	Tue, Oct 19, 2021	14.50	14.56	14.44	14.45
5088	NYSE	BFZ	Mon, Oct 18, 2021	14.50	14.53	14.41	14.49
5087	NYSE	BFZ	Fri, Oct 15, 2021	14.54	14.68	14.49	14.50
5086	NYSE	BFZ	Thu, Oct 14, 2021	14.58	14.71	14.51	14.52
5085	NYSE	BFZ	Wed, Oct 13, 2021	14.46	14.69	14.46	14.57
5084	NYSE	BFZ	Tue, Oct 12, 2021	14.56	14.58	14.50	14.50
5083	NYSE	BFZ	Mon, Oct 11, 2021	14.62	14.67	14.51	14.51
5082	NYSE	BFZ	Fri, Oct 8, 2021	14.56	14.63	14.56	14.62
5081	NYSE	BFZ	Thu, Oct 7, 2021	14.74	14.74	14.58	14.62
5080	NYSE	BFZ	Wed, Oct 6, 2021	14.69	14.76	14.61	14.71
5079	NYSE	BFZ	Tue, Oct 5, 2021	14.57	14.63	14.57	14.62
5078	NYSE	BFZ	Mon, Oct 4, 2021	14.71	14.72	14.51	14.51
5077	NYSE	BFZ	Fri, Oct 1, 2021	14.80	14.80	14.69	14.72
5076	NYSE	BFZ	Thu, Sep 30, 2021	14.76	14.82	14.70	14.75
5075	NYSE	BFZ	Wed, Sep 29, 2021	14.67	14.78	14.67	14.69
5074	NYSE	BFZ	Tue, Sep 28, 2021	14.78	14.78	14.62	14.67
5073	NYSE	BFZ	Mon, Sep 27, 2021	14.82	14.82	14.78	14.80
5072	NYSE	BFZ	Fri, Sep 24, 2021	14.85	14.92	14.83	14.83
5071	NYSE	BFZ	Thu, Sep 23, 2021	14.88	14.88	14.83	14.84
5070	NYSE	BFZ	Wed, Sep 22, 2021	14.83	14.89	14.83	14.88
5069	NYSE	BFZ	Tue, Sep 21, 2021	14.88	14.90	14.84	14.87
5068	NYSE	BFZ	Mon, Sep 20, 2021	14.95	14.95	14.78	14.82
5067	NYSE	BFZ	Fri, Sep 17, 2021	14.92	14.92	14.87	14.91
5066	NYSE	BFZ	Thu, Sep 16, 2021	14.98	14.98	14.86	14.90
5065	NYSE	BFZ	Wed, Sep 15, 2021	14.81	14.89	14.81	14.89
5064	NYSE	BFZ	Tue, Sep 14, 2021	14.90	14.90	14.70	14.81
5063	NYSE	BFZ	Mon, Sep 13, 2021	14.93	14.93	14.81	14.86
5062	NYSE	BFZ	Fri, Sep 10, 2021	14.92	14.92	14.77	14.81
5061	NYSE	BFZ	Thu, Sep 9, 2021	14.84	14.84	14.75	14.80
5060	NYSE	BFZ	Wed, Sep 8, 2021	14.75	14.78	14.73	14.77
5059	NYSE	BFZ	Tue, Sep 7, 2021	14.77	14.77	14.68	14.71
5058	NYSE	BFZ	Fri, Sep 3, 2021	14.82	14.84	14.73	14.77
5057	NYSE	BFZ	Thu, Sep 2, 2021	14.83	14.87	14.83	14.84
5056	NYSE	BFZ	Wed, Sep 1, 2021	14.89	14.90	14.85	14.85
5055	NYSE	BFZ	Tue, Aug 31, 2021	14.91	14.94	14.88	14.89
5054	NYSE	BFZ	Mon, Aug 30, 2021	14.91	14.94	14.90	14.94
5053	NYSE	BFZ	Fri, Aug 27, 2021	15.01	15.03	14.91	14.91
5052	NYSE	BFZ	Thu, Aug 26, 2021	15.01	15.05	15.00	15.03
5051	NYSE	BFZ	Wed, Aug 25, 2021	15.11	15.13	14.97	14.98
5050	NYSE	BFZ	Tue, Aug 24, 2021	15.12	15.12	15.06	15.11
5049	NYSE	BFZ	Mon, Aug 23, 2021	15.09	15.12	15.08	15.11
5048	NYSE	BFZ	Fri, Aug 20, 2021	15.09	15.10	15.08	15.10
5047	NYSE	BFZ	Thu, Aug 19, 2021	15.07	15.10	15.05	15.09
5046	NYSE	BFZ	Wed, Aug 18, 2021	15.08	15.10	15.06	15.07
5045	NYSE	BFZ	Tue, Aug 17, 2021	15.13	15.14	15.08	15.08
5044	NYSE	BFZ	Mon, Aug 16, 2021	15.10	15.15	15.08	15.10
5043	NYSE	BFZ	Fri, Aug 13, 2021	15.02	15.08	15.02	15.05
5042	NYSE	BFZ	Thu, Aug 12, 2021	15.15	15.15	15.03	15.02
5041	NYSE	BFZ	Wed, Aug 11, 2021	15.15	15.15	15.10	15.15
5040	NYSE	BFZ	Tue, Aug 10, 2021	15.10	15.13	15.06	15.13
5039	NYSE	BFZ	Mon, Aug 9, 2021	15.12	15.13	15.05	15.13
5038	NYSE	BFZ	Fri, Aug 6, 2021	15.05	15.11	15.04	15.06
5037	NYSE	BFZ	Thu, Aug 5, 2021	15.09	15.09	15.00	15.04
5036	NYSE	BFZ	Wed, Aug 4, 2021	15.12	15.12	15.05	15.05
5035	NYSE	BFZ	Tue, Aug 3, 2021	15.01	15.15	15.01	15.08
5034	NYSE	BFZ	Mon, Aug 2, 2021	15.05	15.11	15.01	15.05
5033	NYSE	BFZ	Fri, Jul 30, 2021	14.99	15.05	14.97	15.01
5032	NYSE	BFZ	Thu, Jul 29, 2021	14.98	15.05	14.93	14.93
5031	NYSE	BFZ	Wed, Jul 28, 2021	14.97	15.03	14.95	14.95
5030	NYSE	BFZ	Tue, Jul 27, 2021	14.85	14.93	14.85	14.93
5029	NYSE	BFZ	Mon, Jul 26, 2021	14.89	14.94	14.82	14.83
5028	NYSE	BFZ	Fri, Jul 23, 2021	14.98	14.98	14.87	14.89
5027	NYSE	BFZ	Thu, Jul 22, 2021	14.96	15.03	14.95	14.99
5026	NYSE	BFZ	Wed, Jul 21, 2021	15.07	15.07	14.95	14.97
5025	NYSE	BFZ	Tue, Jul 20, 2021	15.06	15.06	14.99	15.02
5024	NYSE	BFZ	Mon, Jul 19, 2021	15.06	15.06	15.00	15.01
5023	NYSE	BFZ	Fri, Jul 16, 2021	15.11	15.14	15.00	15.03
5022	NYSE	BFZ	Thu, Jul 15, 2021	15.06	15.12	15.06	15.11
5021	NYSE	BFZ	Wed, Jul 14, 2021	15.20	15.20	15.08	15.11
5020	NYSE	BFZ	Tue, Jul 13, 2021	15.95	15.95	15.08	15.09
5019	NYSE	BFZ	Mon, Jul 12, 2021	15.06	15.14	15.05	15.08
5018	NYSE	BFZ	Fri, Jul 9, 2021	15.04	15.07	15.04	15.05
5017	NYSE	BFZ	Thu, Jul 8, 2021	15.09	15.10	15.04	15.05
5016	NYSE	BFZ	Wed, Jul 7, 2021	15.07	15.09	14.97	14.99
5015	NYSE	BFZ	Tue, Jul 6, 2021	15.02	15.05	14.96	15.04
5014	NYSE	BFZ	Fri, Jul 2, 2021	14.98	15.07	14.97	14.99
5013	NYSE	BFZ	Thu, Jul 1, 2021	15.00	15.02	14.98	15.00
5012	NYSE	BFZ	Wed, Jun 30, 2021	14.99	14.99	14.91	14.99
5011	NYSE	BFZ	Tue, Jun 29, 2021	14.88	14.99	14.86	14.99
5010	NYSE	BFZ	Mon, Jun 28, 2021	14.93	14.93	14.82	14.89
5009	NYSE	BFZ	Fri, Jun 25, 2021	14.96	14.97	14.83	14.84
5008	NYSE	BFZ	Thu, Jun 24, 2021	14.90	14.96	14.87	14.93
5007	NYSE	BFZ	Wed, Jun 23, 2021	14.87	14.88	14.80	14.83
5006	NYSE	BFZ	Tue, Jun 22, 2021	14.93	14.94	14.86	14.90
5005	NYSE	BFZ	Mon, Jun 21, 2021	14.96	14.96	14.86	14.86
5004	NYSE	BFZ	Fri, Jun 18, 2021	14.94	14.98	14.87	14.93
5003	NYSE	BFZ	Thu, Jun 17, 2021	14.96	14.96	14.84	14.87
5002	NYSE	BFZ	Wed, Jun 16, 2021	14.99	14.99	14.89	14.94
5001	NYSE	BFZ	Tue, Jun 15, 2021	15.00	15.00	14.86	14.96
5000	NYSE	BFZ	Mon, Jun 14, 2021	14.95	14.95	14.77	14.79
4999	NYSE	BFZ	Fri, Jun 11, 2021	15.00	15.00	14.86	14.87
4998	NYSE	BFZ	Thu, Jun 10, 2021	14.99	14.99	14.84	14.90
4997	NYSE	BFZ	Wed, Jun 9, 2021	14.90	14.98	14.82	14.89
4996	NYSE	BFZ	Tue, Jun 8, 2021	15.00	15.00	14.74	14.78
4995	NYSE	BFZ	Mon, Jun 7, 2021	14.72	14.80	14.71	14.71
4994	NYSE	BFZ	Fri, Jun 4, 2021	14.72	14.76	14.67	14.74
4993	NYSE	BFZ	Thu, Jun 3, 2021	14.76	14.80	14.73	14.73
4992	NYSE	BFZ	Wed, Jun 2, 2021	14.77	14.83	14.76	14.78
4991	NYSE	BFZ	Tue, Jun 1, 2021	14.81	14.81	14.74	14.77
4990	NYSE	BFZ	Fri, May 28, 2021	14.80	14.81	14.73	14.77
4989	NYSE	BFZ	Thu, May 27, 2021	14.76	14.82	14.75	14.78
4988	NYSE	BFZ	Wed, May 26, 2021	14.78	14.81	14.73	14.80
4987	NYSE	BFZ	Tue, May 25, 2021	14.72	14.78	14.72	14.73
4986	NYSE	BFZ	Mon, May 24, 2021	14.79	14.79	14.69	14.71
4985	NYSE	BFZ	Fri, May 21, 2021	14.67	14.81	14.67	14.68
4984	NYSE	BFZ	Thu, May 20, 2021	14.64	14.75	14.63	14.71
4983	NYSE	BFZ	Wed, May 19, 2021	14.66	14.67	14.61	14.61
4982	NYSE	BFZ	Tue, May 18, 2021	14.66	14.67	14.63	14.65
4981	NYSE	BFZ	Mon, May 17, 2021	14.78	14.78	14.67	14.68
4980	NYSE	BFZ	Fri, May 14, 2021	14.80	14.81	14.71	14.71
4979	NYSE	BFZ	Thu, May 13, 2021	14.81	14.81	14.68	14.68
4978	NYSE	BFZ	Wed, May 12, 2021	14.90	14.91	14.64	14.62
4977	NYSE	BFZ	Tue, May 11, 2021	14.94	14.95	14.80	14.81
4976	NYSE	BFZ	Mon, May 10, 2021	15.00	15.00	14.83	14.88
4975	NYSE	BFZ	Fri, May 7, 2021	14.87	14.90	14.82	14.82
4974	NYSE	BFZ	Thu, May 6, 2021	14.76	14.84	14.76	14.76
4973	NYSE	BFZ	Wed, May 5, 2021	14.85	14.85	14.82	14.84
4972	NYSE	BFZ	Tue, May 4, 2021	14.81	14.82	14.78	14.81
4971	NYSE	BFZ	Mon, May 3, 2021	14.72	14.78	14.63	14.75
4970	NYSE	BFZ	Fri, Apr 30, 2021	14.63	14.78	14.57	14.58
4969	NYSE	BFZ	Thu, Apr 29, 2021	14.64	14.64	14.55	14.56
4968	NYSE	BFZ	Wed, Apr 28, 2021	14.60	14.64	14.53	14.56
4967	NYSE	BFZ	Tue, Apr 27, 2021	14.63	14.63	14.50	14.56
4966	NYSE	BFZ	Mon, Apr 26, 2021	14.52	14.58	14.51	14.54
4965	NYSE	BFZ	Fri, Apr 23, 2021	14.52	14.62	14.52	14.53
4964	NYSE	BFZ	Thu, Apr 22, 2021	14.48	14.58	14.48	14.53
4963	NYSE	BFZ	Wed, Apr 21, 2021	14.57	14.63	14.53	14.53
4962	NYSE	BFZ	Tue, Apr 20, 2021	14.59	14.61	14.55	14.57
4961	NYSE	BFZ	Mon, Apr 19, 2021	14.61	14.61	14.56	14.57
4960	NYSE	BFZ	Fri, Apr 16, 2021	14.68	14.68	14.57	14.59
4959	NYSE	BFZ	Thu, Apr 15, 2021	14.60	14.67	14.60	14.64
4958	NYSE	BFZ	Wed, Apr 14, 2021	14.60	14.62	14.55	14.60
4957	NYSE	BFZ	Tue, Apr 13, 2021	14.47	14.60	14.47	14.55
4956	NYSE	BFZ	Mon, Apr 12, 2021	14.48	14.57	14.43	14.45
4955	NYSE	BFZ	Fri, Apr 9, 2021	14.46	14.46	14.42	14.45
4954	NYSE	BFZ	Thu, Apr 8, 2021	14.38	14.46	14.35	14.44
4953	NYSE	BFZ	Wed, Apr 7, 2021	14.47	14.47	14.36	14.41
4952	NYSE	BFZ	Tue, Apr 6, 2021	14.47	14.47	14.35	14.38
4951	NYSE	BFZ	Mon, Apr 5, 2021	14.47	14.47	14.35	14.40
4950	NYSE	BFZ	Thu, Apr 1, 2021	14.33	14.47	14.31	14.42
4949	NYSE	BFZ	Wed, Mar 31, 2021	14.40	14.40	14.21	14.36
4948	NYSE	BFZ	Tue, Mar 30, 2021	14.28	14.34	14.26	14.30
4947	NYSE	BFZ	Mon, Mar 29, 2021	14.22	14.28	14.22	14.27
4946	NYSE	BFZ	Fri, Mar 26, 2021	14.17	14.26	14.17	14.20
4945	NYSE	BFZ	Thu, Mar 25, 2021	14.15	14.16	14.12	14.12
4944	NYSE	BFZ	Wed, Mar 24, 2021	14.11	14.17	14.03	14.13
4943	NYSE	BFZ	Tue, Mar 23, 2021	14.00	14.09	14.00	14.04
4942	NYSE	BFZ	Mon, Mar 22, 2021	14.23	14.23	14.01	14.11
4941	NYSE	BFZ	Fri, Mar 19, 2021	14.15	14.15	14.04	14.15
4940	NYSE	BFZ	Thu, Mar 18, 2021	14.20	14.20	14.07	14.13
4939	NYSE	BFZ	Wed, Mar 17, 2021	14.26	14.26	14.18	14.19
4938	NYSE	BFZ	Tue, Mar 16, 2021	14.12	14.26	14.12	14.23
4937	NYSE	BFZ	Mon, Mar 15, 2021	14.12	14.22	14.11	14.19
4936	NYSE	BFZ	Fri, Mar 12, 2021	14.14	14.14	14.07	14.11
4935	NYSE	BFZ	Thu, Mar 11, 2021	14.24	14.28	14.12	14.11
4934	NYSE	BFZ	Wed, Mar 10, 2021	14.18	14.31	14.13	14.13
4933	NYSE	BFZ	Tue, Mar 9, 2021	14.02	14.16	13.99	14.10
4932	NYSE	BFZ	Mon, Mar 8, 2021	14.01	14.02	13.94	13.95
4931	NYSE	BFZ	Fri, Mar 5, 2021	14.01	14.02	13.92	13.97
4930	NYSE	BFZ	Thu, Mar 4, 2021	13.96	13.98	13.92	13.95
4929	NYSE	BFZ	Wed, Mar 3, 2021	13.96	14.04	13.94	13.96
4928	NYSE	BFZ	Tue, Mar 2, 2021	13.95	14.01	13.92	13.97
4927	NYSE	BFZ	Mon, Mar 1, 2021	14.01	14.04	13.92	13.95
4926	NYSE	BFZ	Fri, Feb 26, 2021	13.96	14.00	13.88	13.90
4925	NYSE	BFZ	Thu, Feb 25, 2021	13.81	13.89	13.80	13.84
4924	NYSE	BFZ	Wed, Feb 24, 2021	13.77	13.92	13.77	13.88
4923	NYSE	BFZ	Tue, Feb 23, 2021	14.10	14.13	13.68	13.68
4922	NYSE	BFZ	Mon, Feb 22, 2021	14.24	14.29	14.12	14.13
4921	NYSE	BFZ	Fri, Feb 19, 2021	14.37	14.38	14.25	14.30
4920	NYSE	BFZ	Thu, Feb 18, 2021	14.42	14.46	14.29	14.30
4919	NYSE	BFZ	Wed, Feb 17, 2021	14.50	14.50	14.43	14.43
4918	NYSE	BFZ	Tue, Feb 16, 2021	14.62	14.63	14.45	14.53
4917	NYSE	BFZ	Fri, Feb 12, 2021	14.58	14.65	14.52	14.58
4916	NYSE	BFZ	Thu, Feb 11, 2021	14.51	14.58	14.48	14.54
4915	NYSE	BFZ	Wed, Feb 10, 2021	14.47	14.52	14.40	14.51
4914	NYSE	BFZ	Tue, Feb 9, 2021	14.36	14.44	14.35	14.44
4913	NYSE	BFZ	Mon, Feb 8, 2021	14.33	14.38	14.33	14.38
4912	NYSE	BFZ	Fri, Feb 5, 2021	14.33	14.34	14.31	14.32
4911	NYSE	BFZ	Thu, Feb 4, 2021	14.28	14.31	14.27	14.30
4910	NYSE	BFZ	Wed, Feb 3, 2021	14.31	14.35	14.29	14.29
4909	NYSE	BFZ	Tue, Feb 2, 2021	14.35	14.37	14.31	14.33
4908	NYSE	BFZ	Mon, Feb 1, 2021	14.38	14.38	14.30	14.31
4907	NYSE	BFZ	Fri, Jan 29, 2021	14.29	14.34	14.17	14.30
4906	NYSE	BFZ	Thu, Jan 28, 2021	14.27	14.30	14.16	14.27
4905	NYSE	BFZ	Wed, Jan 27, 2021	14.12	14.23	14.07	14.22
4904	NYSE	BFZ	Tue, Jan 26, 2021	14.08	14.13	14.06	14.12
4903	NYSE	BFZ	Mon, Jan 25, 2021	14.05	14.08	14.04	14.05
4902	NYSE	BFZ	Fri, Jan 22, 2021	14.02	14.07	14.02	14.07
4901	NYSE	BFZ	Thu, Jan 21, 2021	14.05	14.05	13.97	14.02
4900	NYSE	BFZ	Wed, Jan 20, 2021	13.97	14.01	13.90	14.00
4899	NYSE	BFZ	Tue, Jan 19, 2021	13.89	13.92	13.85	13.91
4898	NYSE	BFZ	Fri, Jan 15, 2021	13.85	13.95	13.83	13.89
4897	NYSE	BFZ	Thu, Jan 14, 2021	13.88	13.89	13.84	13.88
4896	NYSE	BFZ	Wed, Jan 13, 2021	13.82	13.94	13.81	13.87
4895	NYSE	BFZ	Tue, Jan 12, 2021	13.88	13.92	13.81	13.81
4894	NYSE	BFZ	Mon, Jan 11, 2021	13.92	13.96	13.88	13.88
4893	NYSE	BFZ	Fri, Jan 8, 2021	14.00	14.00	13.91	13.95
4892	NYSE	BFZ	Thu, Jan 7, 2021	14.00	14.00	13.90	13.94
4891	NYSE	BFZ	Wed, Jan 6, 2021	14.15	14.17	13.94	13.99
4890	NYSE	BFZ	Tue, Jan 5, 2021	14.13	14.21	14.07	14.09
4889	NYSE	BFZ	Mon, Jan 4, 2021	14.28	14.28	14.10	14.16
4888	NYSE	BFZ	Thu, Dec 31, 2020	14.21	14.27	14.08	14.23
4887	NYSE	BFZ	Wed, Dec 30, 2020	14.22	14.27	14.15	14.21
4886	NYSE	BFZ	Tue, Dec 29, 2020	14.16	14.20	14.08	14.15
4885	NYSE	BFZ	Mon, Dec 28, 2020	14.13	14.23	14.10	14.11
4884	NYSE	BFZ	Thu, Dec 24, 2020	14.11	14.12	14.09	14.12
4883	NYSE	BFZ	Wed, Dec 23, 2020	14.14	14.14	14.01	14.06
4882	NYSE	BFZ	Tue, Dec 22, 2020	14.02	14.07	14.01	14.06
4881	NYSE	BFZ	Mon, Dec 21, 2020	14.02	14.04	14.01	14.02
4880	NYSE	BFZ	Fri, Dec 18, 2020	14.01	14.04	14.01	14.03
4879	NYSE	BFZ	Thu, Dec 17, 2020	14.12	14.12	14.01	14.04
4878	NYSE	BFZ	Wed, Dec 16, 2020	14.06	14.09	14.03	14.07
4877	NYSE	BFZ	Tue, Dec 15, 2020	14.12	14.13	14.04	14.11
4876	NYSE	BFZ	Mon, Dec 14, 2020	14.16	14.16	14.05	14.08
4875	NYSE	BFZ	Fri, Dec 11, 2020	14.11	14.18	14.10	14.09
4874	NYSE	BFZ	Thu, Dec 10, 2020	14.21	14.21	14.12	14.15
4873	NYSE	BFZ	Wed, Dec 9, 2020	14.17	14.21	14.10	14.16
4872	NYSE	BFZ	Tue, Dec 8, 2020	14.03	14.14	14.02	14.13
4871	NYSE	BFZ	Mon, Dec 7, 2020	14.01	14.10	14.01	14.03
4870	NYSE	BFZ	Fri, Dec 4, 2020	14.06	14.06	13.95	14.01
4869	NYSE	BFZ	Thu, Dec 3, 2020	13.99	14.02	13.88	14.02
4868	NYSE	BFZ	Wed, Dec 2, 2020	13.86	13.94	13.86	13.92
4867	NYSE	BFZ	Tue, Dec 1, 2020	13.94	13.94	13.83	13.93
4866	NYSE	BFZ	Mon, Nov 30, 2020	13.76	13.84	13.74	13.83
4865	NYSE	BFZ	Fri, Nov 27, 2020	13.73	13.82	13.68	13.79
4864	NYSE	BFZ	Wed, Nov 25, 2020	13.58	13.72	13.58	13.68
4863	NYSE	BFZ	Tue, Nov 24, 2020	13.56	13.65	13.53	13.61
4862	NYSE	BFZ	Mon, Nov 23, 2020	13.51	13.57	13.49	13.54
4861	NYSE	BFZ	Fri, Nov 20, 2020	13.60	13.63	13.52	13.53
4860	NYSE	BFZ	Thu, Nov 19, 2020	13.58	13.67	13.56	13.58
4859	NYSE	BFZ	Wed, Nov 18, 2020	13.57	13.58	13.54	13.58
4858	NYSE	BFZ	Tue, Nov 17, 2020	13.49	13.55	13.49	13.53
4857	NYSE	BFZ	Mon, Nov 16, 2020	13.49	13.54	13.47	13.49
4856	NYSE	BFZ	Fri, Nov 13, 2020	13.40	13.60	13.40	13.48
4855	NYSE	BFZ	Thu, Nov 12, 2020	13.44	13.47	13.40	13.41
4854	NYSE	BFZ	Wed, Nov 11, 2020	13.38	13.40	13.32	13.38
4853	NYSE	BFZ	Tue, Nov 10, 2020	13.41	13.41	13.36	13.36
4852	NYSE	BFZ	Mon, Nov 9, 2020	13.49	13.49	13.37	13.40
4851	NYSE	BFZ	Fri, Nov 6, 2020	13.36	13.40	13.32	13.40
4850	NYSE	BFZ	Thu, Nov 5, 2020	13.25	13.32	13.25	13.30
4849	NYSE	BFZ	Wed, Nov 4, 2020	13.10	13.25	13.10	13.20
4848	NYSE	BFZ	Tue, Nov 3, 2020	13.02	13.09	12.90	13.06
4847	NYSE	BFZ	Mon, Nov 2, 2020	13.02	13.08	13.02	13.02
4846	NYSE	BFZ	Fri, Oct 30, 2020	13.03	13.06	13.00	13.00
4845	NYSE	BFZ	Thu, Oct 29, 2020	13.09	13.09	13.01	13.07
4844	NYSE	BFZ	Wed, Oct 28, 2020	13.04	13.07	13.00	13.07
4843	NYSE	BFZ	Tue, Oct 27, 2020	13.07	13.07	13.01	13.05
4842	NYSE	BFZ	Mon, Oct 26, 2020	13.14	13.14	13.01	13.07
4841	NYSE	BFZ	Fri, Oct 23, 2020	13.17	13.17	13.05	13.10
4840	NYSE	BFZ	Thu, Oct 22, 2020	13.16	13.16	13.07	13.13
4839	NYSE	BFZ	Wed, Oct 21, 2020	13.14	13.15	13.08	13.10
4838	NYSE	BFZ	Tue, Oct 20, 2020	13.09	13.17	13.09	13.15
4837	NYSE	BFZ	Mon, Oct 19, 2020	13.19	13.22	13.16	13.18
4836	NYSE	BFZ	Fri, Oct 16, 2020	13.15	13.23	13.15	13.21
4835	NYSE	BFZ	Thu, Oct 15, 2020	13.19	13.21	13.11	13.18
4834	NYSE	BFZ	Wed, Oct 14, 2020	13.24	13.24	13.14	13.21
4833	NYSE	BFZ	Tue, Oct 13, 2020	13.15	13.22	13.15	13.18
4832	NYSE	BFZ	Mon, Oct 12, 2020	13.16	13.17	13.10	13.17
4831	NYSE	BFZ	Fri, Oct 9, 2020	13.12	13.16	13.10	13.10
4830	NYSE	BFZ	Thu, Oct 8, 2020	13.11	13.12	13.08	13.09
4829	NYSE	BFZ	Wed, Oct 7, 2020	13.11	13.13	13.06	13.07
4828	NYSE	BFZ	Tue, Oct 6, 2020	13.06	13.09	13.04	13.05
4827	NYSE	BFZ	Mon, Oct 5, 2020	13.03	13.15	13.03	13.06
4826	NYSE	BFZ	Fri, Oct 2, 2020	13.17	13.23	13.04	13.12
4825	NYSE	BFZ	Thu, Oct 1, 2020	13.23	13.25	13.18	13.24
4824	NYSE	BFZ	Wed, Sep 30, 2020	13.21	13.24	13.18	13.19
4823	NYSE	BFZ	Tue, Sep 29, 2020	13.20	13.26	13.20	13.22
4822	NYSE	BFZ	Mon, Sep 28, 2020	13.18	13.24	13.17	13.17
4821	NYSE	BFZ	Fri, Sep 25, 2020	13.20	13.24	13.15	13.19
4820	NYSE	BFZ	Thu, Sep 24, 2020	13.25	13.26	13.18	13.20
4819	NYSE	BFZ	Wed, Sep 23, 2020	13.22	13.28	13.19	13.21
4818	NYSE	BFZ	Tue, Sep 22, 2020	13.31	13.32	13.23	13.27
4817	NYSE	BFZ	Mon, Sep 21, 2020	13.35	13.35	13.25	13.26
4816	NYSE	BFZ	Fri, Sep 18, 2020	13.38	13.41	13.32	13.32
4815	NYSE	BFZ	Thu, Sep 17, 2020	13.39	13.39	13.32	13.34
4814	NYSE	BFZ	Wed, Sep 16, 2020	13.41	13.42	13.35	13.35
4813	NYSE	BFZ	Tue, Sep 15, 2020	13.47	13.47	13.36	13.38
4812	NYSE	BFZ	Mon, Sep 14, 2020	13.40	13.47	13.40	13.42
4811	NYSE	BFZ	Fri, Sep 11, 2020	13.43	13.48	13.41	13.39
4810	NYSE	BFZ	Thu, Sep 10, 2020	13.34	13.44	13.34	13.39
4809	NYSE	BFZ	Wed, Sep 9, 2020	13.35	13.38	13.32	13.34
4808	NYSE	BFZ	Tue, Sep 8, 2020	13.35	13.43	13.27	13.30
4807	NYSE	BFZ	Fri, Sep 4, 2020	13.57	13.58	13.35	13.44
4806	NYSE	BFZ	Thu, Sep 3, 2020	13.54	13.55	13.48	13.51
4805	NYSE	BFZ	Wed, Sep 2, 2020	13.50	13.54	13.46	13.54
4804	NYSE	BFZ	Tue, Sep 1, 2020	13.54	13.56	13.47	13.50
4803	NYSE	BFZ	Mon, Aug 31, 2020	13.46	13.56	13.46	13.46
4802	NYSE	BFZ	Fri, Aug 28, 2020	13.53	13.55	13.37	13.37
4801	NYSE	BFZ	Thu, Aug 27, 2020	13.64	13.64	13.41	13.49
4800	NYSE	BFZ	Wed, Aug 26, 2020	13.68	13.68	13.62	13.63
4799	NYSE	BFZ	Tue, Aug 25, 2020	13.74	13.74	13.64	13.65
4798	NYSE	BFZ	Mon, Aug 24, 2020	13.81	13.81	13.70	13.71
4797	NYSE	BFZ	Fri, Aug 21, 2020	13.79	13.80	13.67	13.71
4796	NYSE	BFZ	Thu, Aug 20, 2020	13.93	13.93	13.76	13.77
4795	NYSE	BFZ	Wed, Aug 19, 2020	13.91	13.92	13.86	13.88
4794	NYSE	BFZ	Tue, Aug 18, 2020	13.93	13.98	13.92	13.92
4793	NYSE	BFZ	Mon, Aug 17, 2020	14.02	14.02	13.95	13.95
4792	NYSE	BFZ	Fri, Aug 14, 2020	13.90	14.02	13.90	13.94
4791	NYSE	BFZ	Thu, Aug 13, 2020	13.96	14.04	13.94	13.95
4790	NYSE	BFZ	Wed, Aug 12, 2020	14.08	14.09	14.03	13.99
4789	NYSE	BFZ	Tue, Aug 11, 2020	14.10	14.10	14.05	14.06
4788	NYSE	BFZ	Mon, Aug 10, 2020	14.06	14.14	14.04	14.08
4787	NYSE	BFZ	Fri, Aug 7, 2020	14.07	14.07	14.03	14.07
4786	NYSE	BFZ	Thu, Aug 6, 2020	14.00	14.04	13.92	14.03
4785	NYSE	BFZ	Wed, Aug 5, 2020	13.97	13.97	13.88	13.89
4784	NYSE	BFZ	Tue, Aug 4, 2020	13.93	13.94	13.86	13.89
4783	NYSE	BFZ	Mon, Aug 3, 2020	13.80	13.89	13.80	13.87
4782	NYSE	BFZ	Fri, Jul 31, 2020	13.76	13.79	13.70	13.79
4781	NYSE	BFZ	Thu, Jul 30, 2020	13.69	13.74	13.65	13.74
4780	NYSE	BFZ	Wed, Jul 29, 2020	13.61	13.66	13.60	13.66
4779	NYSE	BFZ	Tue, Jul 28, 2020	13.60	13.61	13.51	13.61
4778	NYSE	BFZ	Mon, Jul 27, 2020	13.56	13.57	13.51	13.54
4777	NYSE	BFZ	Fri, Jul 24, 2020	13.58	13.58	13.47	13.55
4776	NYSE	BFZ	Thu, Jul 23, 2020	13.50	13.54	13.48	13.52
4775	NYSE	BFZ	Wed, Jul 22, 2020	13.40	13.52	13.40	13.48
4774	NYSE	BFZ	Tue, Jul 21, 2020	13.36	13.43	13.36	13.42
4773	NYSE	BFZ	Mon, Jul 20, 2020	13.38	13.41	13.38	13.38
4772	NYSE	BFZ	Fri, Jul 17, 2020	13.35	13.39	13.34	13.39
4771	NYSE	BFZ	Thu, Jul 16, 2020	13.33	13.34	13.28	13.34
4770	NYSE	BFZ	Wed, Jul 15, 2020	13.21	13.35	13.21	13.34
4769	NYSE	BFZ	Tue, Jul 14, 2020	13.18	13.27	13.18	13.21
4768	NYSE	BFZ	Mon, Jul 13, 2020	13.22	13.29	13.20	13.24
4767	NYSE	BFZ	Fri, Jul 10, 2020	13.17	13.26	13.17	13.25
4766	NYSE	BFZ	Thu, Jul 9, 2020	13.13	13.18	13.13	13.16
4765	NYSE	BFZ	Wed, Jul 8, 2020	13.19	13.19	13.11	13.15
4764	NYSE	BFZ	Tue, Jul 7, 2020	13.11	13.18	13.08	13.15
4763	NYSE	BFZ	Mon, Jul 6, 2020	13.12	13.17	13.05	13.11
4762	NYSE	BFZ	Thu, Jul 2, 2020	13.24	13.24	13.12	13.13
4761	NYSE	BFZ	Wed, Jul 1, 2020	13.28	13.29	13.18	13.20
4760	NYSE	BFZ	Tue, Jun 30, 2020	13.24	13.26	13.17	13.17
4759	NYSE	BFZ	Mon, Jun 29, 2020	13.24	13.24	13.15	13.16
4758	NYSE	BFZ	Fri, Jun 26, 2020	13.31	13.31	13.17	13.17
4757	NYSE	BFZ	Thu, Jun 25, 2020	13.30	13.30	13.25	13.28
4756	NYSE	BFZ	Wed, Jun 24, 2020	13.25	13.25	13.18	13.21
4755	NYSE	BFZ	Tue, Jun 23, 2020	13.11	13.22	13.11	13.20
4754	NYSE	BFZ	Mon, Jun 22, 2020	13.10	13.15	13.10	13.14
4753	NYSE	BFZ	Fri, Jun 19, 2020	13.13	13.15	13.10	13.12
4752	NYSE	BFZ	Thu, Jun 18, 2020	13.10	13.14	13.08	13.08
4751	NYSE	BFZ	Wed, Jun 17, 2020	13.07	13.12	13.06	13.06
4750	NYSE	BFZ	Tue, Jun 16, 2020	13.03	13.09	13.02	13.07
4749	NYSE	BFZ	Mon, Jun 15, 2020	12.95	13.06	12.94	13.03
4748	NYSE	BFZ	Fri, Jun 12, 2020	12.87	12.99	12.87	12.99
4747	NYSE	BFZ	Thu, Jun 11, 2020	12.99	12.99	12.82	12.80
4746	NYSE	BFZ	Wed, Jun 10, 2020	13.08	13.08	12.96	12.96
4745	NYSE	BFZ	Tue, Jun 9, 2020	12.97	13.06	12.97	12.98
4744	NYSE	BFZ	Mon, Jun 8, 2020	13.07	13.07	12.97	12.97
4743	NYSE	BFZ	Fri, Jun 5, 2020	13.04	13.06	12.96	12.98
4742	NYSE	BFZ	Thu, Jun 4, 2020	13.09	13.09	13.04	13.06
4741	NYSE	BFZ	Wed, Jun 3, 2020	13.18	13.18	13.06	13.10
4740	NYSE	BFZ	Tue, Jun 2, 2020	13.13	13.13	13.07	13.11
4739	NYSE	BFZ	Mon, Jun 1, 2020	12.99	13.09	12.99	13.07
4738	NYSE	BFZ	Fri, May 29, 2020	12.95	13.03	12.92	12.95
4737	NYSE	BFZ	Thu, May 28, 2020	12.86	12.91	12.82	12.90
4736	NYSE	BFZ	Wed, May 27, 2020	12.70	12.82	12.70	12.81
4735	NYSE	BFZ	Tue, May 26, 2020	12.73	12.78	12.67	12.70
4734	NYSE	BFZ	Fri, May 22, 2020	12.65	12.72	12.60	12.72
4733	NYSE	BFZ	Thu, May 21, 2020	12.51	12.64	12.51	12.58
4732	NYSE	BFZ	Wed, May 20, 2020	12.47	12.54	12.46	12.54
4731	NYSE	BFZ	Tue, May 19, 2020	12.37	12.48	12.37	12.47
4730	NYSE	BFZ	Mon, May 18, 2020	12.39	12.43	12.32	12.37
4729	NYSE	BFZ	Fri, May 15, 2020	12.32	12.39	12.32	12.34
4728	NYSE	BFZ	Thu, May 14, 2020	12.34	12.34	12.23	12.32
4727	NYSE	BFZ	Wed, May 13, 2020	12.44	12.48	12.34	12.31
4726	NYSE	BFZ	Tue, May 12, 2020	12.46	12.49	12.44	12.45
4725	NYSE	BFZ	Mon, May 11, 2020	12.45	12.52	12.45	12.49
4724	NYSE	BFZ	Fri, May 8, 2020	12.54	12.58	12.43	12.45
4723	NYSE	BFZ	Thu, May 7, 2020	12.44	12.53	12.44	12.50
4722	NYSE	BFZ	Wed, May 6, 2020	12.38	12.46	12.38	12.44
4721	NYSE	BFZ	Tue, May 5, 2020	12.35	12.42	12.35	12.42
4720	NYSE	BFZ	Mon, May 4, 2020	12.27	12.37	12.24	12.35
4719	NYSE	BFZ	Fri, May 1, 2020	12.20	12.27	12.20	12.27
4718	NYSE	BFZ	Thu, Apr 30, 2020	12.25	12.25	12.17	12.20
4717	NYSE	BFZ	Wed, Apr 29, 2020	12.20	12.28	12.19	12.22
4716	NYSE	BFZ	Tue, Apr 28, 2020	12.09	12.15	12.09	12.11
4715	NYSE	BFZ	Mon, Apr 27, 2020	12.16	12.23	11.98	12.05
4714	NYSE	BFZ	Fri, Apr 24, 2020	12.33	12.35	12.20	12.23
4713	NYSE	BFZ	Thu, Apr 23, 2020	12.39	12.44	12.30	12.32
4712	NYSE	BFZ	Wed, Apr 22, 2020	12.59	12.59	12.45	12.48
4711	NYSE	BFZ	Tue, Apr 21, 2020	12.45	12.55	12.45	12.46
4710	NYSE	BFZ	Mon, Apr 20, 2020	12.61	12.66	12.54	12.55
4709	NYSE	BFZ	Fri, Apr 17, 2020	12.82	12.82	12.72	12.73
4708	NYSE	BFZ	Thu, Apr 16, 2020	12.70	12.78	12.64	12.74
4707	NYSE	BFZ	Wed, Apr 15, 2020	12.62	12.76	12.62	12.74
4706	NYSE	BFZ	Tue, Apr 14, 2020	12.67	12.77	12.64	12.71
4705	NYSE	BFZ	Mon, Apr 13, 2020	12.71	12.75	12.55	12.54
4704	NYSE	BFZ	Thu, Apr 9, 2020	12.57	12.79	12.57	12.71
4703	NYSE	BFZ	Wed, Apr 8, 2020	12.20	12.39	12.17	12.36
4702	NYSE	BFZ	Tue, Apr 7, 2020	12.25	12.28	12.14	12.17
4701	NYSE	BFZ	Mon, Apr 6, 2020	11.97	12.11	11.94	12.09
4700	NYSE	BFZ	Fri, Apr 3, 2020	12.00	12.07	11.74	11.82
4699	NYSE	BFZ	Thu, Apr 2, 2020	12.00	12.15	11.96	12.03
4698	NYSE	BFZ	Wed, Apr 1, 2020	12.60	12.60	12.14	12.25
4697	NYSE	BFZ	Tue, Mar 31, 2020	12.60	12.75	12.60	12.69
4696	NYSE	BFZ	Mon, Mar 30, 2020	12.37	12.85	12.37	12.64
4695	NYSE	BFZ	Fri, Mar 27, 2020	11.89	12.43	11.89	12.27
4694	NYSE	BFZ	Thu, Mar 26, 2020	11.74	12.57	11.74	12.25
4693	NYSE	BFZ	Wed, Mar 25, 2020	10.91	11.74	10.91	11.64
4692	NYSE	BFZ	Tue, Mar 24, 2020	10.72	11.04	10.72	10.92
4691	NYSE	BFZ	Mon, Mar 23, 2020	10.95	10.97	10.10	10.61
4690	NYSE	BFZ	Fri, Mar 20, 2020	10.75	11.33	10.59	11.04
4689	NYSE	BFZ	Thu, Mar 19, 2020	10.60	10.99	10.15	10.57
4688	NYSE	BFZ	Wed, Mar 18, 2020	11.74	11.74	10.58	10.68
4687	NYSE	BFZ	Tue, Mar 17, 2020	11.81	12.07	11.77	11.89
4686	NYSE	BFZ	Mon, Mar 16, 2020	12.00	12.00	11.75	11.77
4685	NYSE	BFZ	Fri, Mar 13, 2020	12.50	12.61	11.97	12.41
4684	NYSE	BFZ	Thu, Mar 12, 2020	12.87	13.20	12.20	12.31
4683	NYSE	BFZ	Wed, Mar 11, 2020	13.99	14.02	13.33	13.37
4682	NYSE	BFZ	Tue, Mar 10, 2020	14.19	14.22	13.95	14.00
4681	NYSE	BFZ	Mon, Mar 9, 2020	14.32	14.32	14.10	14.16
4680	NYSE	BFZ	Fri, Mar 6, 2020	14.30	14.35	14.29	14.33
4679	NYSE	BFZ	Thu, Mar 5, 2020	14.31	14.31	14.26	14.30
4678	NYSE	BFZ	Wed, Mar 4, 2020	14.31	14.32	14.24	14.31
4677	NYSE	BFZ	Tue, Mar 3, 2020	14.21	14.32	14.21	14.32
4676	NYSE	BFZ	Mon, Mar 2, 2020	14.07	14.31	14.07	14.20
4675	NYSE	BFZ	Fri, Feb 28, 2020	14.21	14.21	14.01	14.18
4674	NYSE	BFZ	Thu, Feb 27, 2020	14.29	14.32	14.23	14.24
4673	NYSE	BFZ	Wed, Feb 26, 2020	14.34	14.34	14.29	14.29
4672	NYSE	BFZ	Tue, Feb 25, 2020	14.36	14.38	14.30	14.30
4671	NYSE	BFZ	Mon, Feb 24, 2020	14.30	14.37	14.30	14.34
4670	NYSE	BFZ	Fri, Feb 21, 2020	14.25	14.30	14.25	14.28
4669	NYSE	BFZ	Thu, Feb 20, 2020	14.21	14.25	14.21	14.24
4668	NYSE	BFZ	Wed, Feb 19, 2020	14.22	14.23	14.18	14.21
4667	NYSE	BFZ	Tue, Feb 18, 2020	14.18	14.20	14.17	14.20
4666	NYSE	BFZ	Fri, Feb 14, 2020	14.21	14.24	14.18	14.19
4665	NYSE	BFZ	Thu, Feb 13, 2020	14.20	14.23	14.17	14.17
4664	NYSE	BFZ	Wed, Feb 12, 2020	14.30	14.30	14.23	14.19
4663	NYSE	BFZ	Tue, Feb 11, 2020	14.28	14.28	14.24	14.27
4662	NYSE	BFZ	Mon, Feb 10, 2020	14.22	14.27	14.21	14.26
4661	NYSE	BFZ	Fri, Feb 7, 2020	14.22	14.23	14.20	14.22
4660	NYSE	BFZ	Thu, Feb 6, 2020	14.19	14.22	14.15	14.22
4659	NYSE	BFZ	Wed, Feb 5, 2020	14.14	14.18	14.13	14.18
4658	NYSE	BFZ	Tue, Feb 4, 2020	14.21	14.21	14.15	14.20
4657	NYSE	BFZ	Mon, Feb 3, 2020	14.26	14.26	14.21	14.23
4656	NYSE	BFZ	Fri, Jan 31, 2020	14.21	14.24	14.20	14.23
4655	NYSE	BFZ	Thu, Jan 30, 2020	14.22	14.22	14.16	14.22
4654	NYSE	BFZ	Wed, Jan 29, 2020	14.12	14.21	14.12	14.21
4653	NYSE	BFZ	Tue, Jan 28, 2020	14.15	14.17	14.09	14.14
4652	NYSE	BFZ	Mon, Jan 27, 2020	14.07	14.13	14.07	14.13
4651	NYSE	BFZ	Fri, Jan 24, 2020	14.05	14.07	14.03	14.07
4650	NYSE	BFZ	Thu, Jan 23, 2020	14.02	14.06	14.02	14.02
4649	NYSE	BFZ	Wed, Jan 22, 2020	13.93	14.03	13.93	14.00
4648	NYSE	BFZ	Tue, Jan 21, 2020	13.95	13.97	13.92	13.97
4647	NYSE	BFZ	Fri, Jan 17, 2020	13.88	13.90	13.84	13.89
4646	NYSE	BFZ	Thu, Jan 16, 2020	13.87	13.90	13.86	13.88
4645	NYSE	BFZ	Wed, Jan 15, 2020	13.84	13.87	13.81	13.87
4644	NYSE	BFZ	Tue, Jan 14, 2020	13.80	13.89	13.79	13.83
4643	NYSE	BFZ	Mon, Jan 13, 2020	13.80	13.83	13.78	13.79
4642	NYSE	BFZ	Fri, Jan 10, 2020	13.77	13.80	13.77	13.79
4641	NYSE	BFZ	Thu, Jan 9, 2020	13.71	13.79	13.71	13.78
4640	NYSE	BFZ	Wed, Jan 8, 2020	13.72	13.77	13.72	13.77
4639	NYSE	BFZ	Tue, Jan 7, 2020	13.63	13.72	13.63	13.70
4638	NYSE	BFZ	Mon, Jan 6, 2020	13.72	13.72	13.65	13.65
4637	NYSE	BFZ	Fri, Jan 3, 2020	13.60	13.72	13.60	13.72
4636	NYSE	BFZ	Thu, Jan 2, 2020	13.56	13.63	13.54	13.57
4635	NYSE	BFZ	Tue, Dec 31, 2019	13.53	13.61	13.53	13.56
4634	NYSE	BFZ	Mon, Dec 30, 2019	13.53	13.56	13.52	13.52
4633	NYSE	BFZ	Fri, Dec 27, 2019	13.52	13.55	13.52	13.53
4632	NYSE	BFZ	Thu, Dec 26, 2019	13.55	13.56	13.52	13.52
4631	NYSE	BFZ	Tue, Dec 24, 2019	13.56	13.56	13.51	13.53
4630	NYSE	BFZ	Mon, Dec 23, 2019	13.55	13.55	13.50	13.54
4629	NYSE	BFZ	Fri, Dec 20, 2019	13.57	13.59	13.50	13.53
4628	NYSE	BFZ	Thu, Dec 19, 2019	13.53	13.57	13.52	13.55
4627	NYSE	BFZ	Wed, Dec 18, 2019	13.54	13.58	13.51	13.54
4626	NYSE	BFZ	Tue, Dec 17, 2019	13.55	13.58	13.51	13.54
4625	NYSE	BFZ	Mon, Dec 16, 2019	13.55	13.55	13.48	13.53
4624	NYSE	BFZ	Fri, Dec 13, 2019	13.55	13.55	13.50	13.53
4623	NYSE	BFZ	Thu, Dec 12, 2019	13.60	13.60	13.53	13.50
4622	NYSE	BFZ	Wed, Dec 11, 2019	13.54	13.60	13.53	13.57
4621	NYSE	BFZ	Tue, Dec 10, 2019	13.54	13.57	13.51	13.53
4620	NYSE	BFZ	Mon, Dec 9, 2019	13.51	13.57	13.51	13.54
4619	NYSE	BFZ	Fri, Dec 6, 2019	13.50	13.55	13.49	13.54
4618	NYSE	BFZ	Thu, Dec 5, 2019	13.47	13.52	13.45	13.52
4617	NYSE	BFZ	Wed, Dec 4, 2019	13.45	13.50	13.45	13.48
4616	NYSE	BFZ	Tue, Dec 3, 2019	13.41	13.49	13.41	13.46
4615	NYSE	BFZ	Mon, Dec 2, 2019	13.43	13.44	13.41	13.41
4614	NYSE	BFZ	Fri, Nov 29, 2019	13.42	13.48	13.42	13.45
4613	NYSE	BFZ	Wed, Nov 27, 2019	13.42	13.47	13.42	13.44
4612	NYSE	BFZ	Tue, Nov 26, 2019	13.42	13.48	13.42	13.43
4611	NYSE	BFZ	Mon, Nov 25, 2019	13.45	13.50	13.42	13.42
4610	NYSE	BFZ	Fri, Nov 22, 2019	13.50	13.53	13.45	13.45
4609	NYSE	BFZ	Thu, Nov 21, 2019	13.59	13.59	13.48	13.48
4608	NYSE	BFZ	Wed, Nov 20, 2019	13.47	13.59	13.47	13.55
4607	NYSE	BFZ	Tue, Nov 19, 2019	13.43	13.48	13.43	13.45
4606	NYSE	BFZ	Mon, Nov 18, 2019	13.41	13.47	13.40	13.40
4605	NYSE	BFZ	Fri, Nov 15, 2019	13.37	13.47	13.37	13.41
4604	NYSE	BFZ	Thu, Nov 14, 2019	13.40	13.45	13.38	13.40
4603	NYSE	BFZ	Wed, Nov 13, 2019	13.49	13.49	13.36	13.36
4602	NYSE	BFZ	Tue, Nov 12, 2019	13.51	13.51	13.40	13.44
4601	NYSE	BFZ	Mon, Nov 11, 2019	13.42	13.48	13.42	13.45
4600	NYSE	BFZ	Fri, Nov 8, 2019	13.44	13.51	13.44	13.46
4599	NYSE	BFZ	Thu, Nov 7, 2019	13.56	13.56	13.45	13.48
4598	NYSE	BFZ	Wed, Nov 6, 2019	13.53	13.58	13.50	13.57
4597	NYSE	BFZ	Tue, Nov 5, 2019	13.55	13.56	13.47	13.52
4596	NYSE	BFZ	Mon, Nov 4, 2019	13.55	13.58	13.53	13.54
4595	NYSE	BFZ	Fri, Nov 1, 2019	13.54	13.59	13.52	13.56
4594	NYSE	BFZ	Thu, Oct 31, 2019	13.51	13.59	13.51	13.54
4593	NYSE	BFZ	Wed, Oct 30, 2019	13.40	13.50	13.37	13.49
4592	NYSE	BFZ	Tue, Oct 29, 2019	13.42	13.43	13.37	13.40
4591	NYSE	BFZ	Mon, Oct 28, 2019	13.38	13.44	13.38	13.40
4590	NYSE	BFZ	Fri, Oct 25, 2019	13.46	13.50	13.42	13.44
4589	NYSE	BFZ	Thu, Oct 24, 2019	13.45	13.52	13.45	13.49
4588	NYSE	BFZ	Wed, Oct 23, 2019	13.49	13.54	13.47	13.47
4587	NYSE	BFZ	Tue, Oct 22, 2019	13.49	13.53	13.46	13.47
4586	NYSE	BFZ	Mon, Oct 21, 2019	13.54	13.54	13.45	13.47
4585	NYSE	BFZ	Fri, Oct 18, 2019	13.59	13.59	13.53	13.55
4584	NYSE	BFZ	Thu, Oct 17, 2019	13.59	13.59	13.55	13.59
4583	NYSE	BFZ	Wed, Oct 16, 2019	13.55	13.60	13.55	13.58
4582	NYSE	BFZ	Tue, Oct 15, 2019	13.56	13.61	13.54	13.55
4581	NYSE	BFZ	Mon, Oct 14, 2019	13.70	13.70	13.56	13.58
4580	NYSE	BFZ	Fri, Oct 11, 2019	13.65	13.69	13.56	13.61
4579	NYSE	BFZ	Thu, Oct 10, 2019	13.72	13.74	13.67	13.67
4578	NYSE	BFZ	Wed, Oct 9, 2019	13.77	13.79	13.74	13.76
4577	NYSE	BFZ	Tue, Oct 8, 2019	13.75	13.75	13.69	13.75
4576	NYSE	BFZ	Mon, Oct 7, 2019	13.76	13.76	13.72	13.72
4575	NYSE	BFZ	Fri, Oct 4, 2019	13.80	13.80	13.71	13.75
4574	NYSE	BFZ	Thu, Oct 3, 2019	13.72	13.76	13.71	13.75
4573	NYSE	BFZ	Wed, Oct 2, 2019	13.75	13.75	13.69	13.72
4572	NYSE	BFZ	Tue, Oct 1, 2019	13.69	13.71	13.65	13.70
4571	NYSE	BFZ	Mon, Sep 30, 2019	13.67	13.70	13.64	13.69
4570	NYSE	BFZ	Fri, Sep 27, 2019	13.61	13.69	13.59	13.67
4569	NYSE	BFZ	Thu, Sep 26, 2019	13.61	13.62	13.57	13.60
4568	NYSE	BFZ	Wed, Sep 25, 2019	13.60	13.67	13.54	13.56
4567	NYSE	BFZ	Tue, Sep 24, 2019	13.65	13.65	13.58	13.61
4566	NYSE	BFZ	Mon, Sep 23, 2019	13.55	13.62	13.55	13.60
4565	NYSE	BFZ	Fri, Sep 20, 2019	13.53	13.57	13.53	13.54
4564	NYSE	BFZ	Thu, Sep 19, 2019	13.52	13.57	13.51	13.53
4563	NYSE	BFZ	Wed, Sep 18, 2019	13.39	13.49	13.39	13.48
4562	NYSE	BFZ	Tue, Sep 17, 2019	13.42	13.45	13.34	13.37
4561	NYSE	BFZ	Mon, Sep 16, 2019	13.46	13.53	13.39	13.42
4560	NYSE	BFZ	Fri, Sep 13, 2019	13.70	13.70	13.37	13.39
4559	NYSE	BFZ	Thu, Sep 12, 2019	13.73	13.73	13.65	13.65
4558	NYSE	BFZ	Wed, Sep 11, 2019	13.73	13.73	13.63	13.70
4557	NYSE	BFZ	Tue, Sep 10, 2019	13.79	13.81	13.65	13.65
4556	NYSE	BFZ	Mon, Sep 9, 2019	13.80	13.81	13.67	13.77
4555	NYSE	BFZ	Fri, Sep 6, 2019	13.86	13.89	13.79	13.82
4554	NYSE	BFZ	Thu, Sep 5, 2019	13.90	13.90	13.81	13.87
4553	NYSE	BFZ	Wed, Sep 4, 2019	13.87	13.96	13.83	13.93
4552	NYSE	BFZ	Tue, Sep 3, 2019	13.83	13.90	13.83	13.90
4551	NYSE	BFZ	Fri, Aug 30, 2019	13.83	13.89	13.80	13.81
4550	NYSE	BFZ	Thu, Aug 29, 2019	13.84	13.89	13.77	13.85
4549	NYSE	BFZ	Wed, Aug 28, 2019	13.89	13.91	13.81	13.82
4548	NYSE	BFZ	Tue, Aug 27, 2019	13.90	13.90	13.86	13.87
4547	NYSE	BFZ	Mon, Aug 26, 2019	13.91	13.91	13.85	13.89
4546	NYSE	BFZ	Fri, Aug 23, 2019	13.81	13.87	13.75	13.87
4545	NYSE	BFZ	Thu, Aug 22, 2019	13.90	13.91	13.79	13.81
4544	NYSE	BFZ	Wed, Aug 21, 2019	13.89	13.91	13.81	13.88
4543	NYSE	BFZ	Tue, Aug 20, 2019	13.88	13.91	13.85	13.88
4542	NYSE	BFZ	Mon, Aug 19, 2019	13.88	13.90	13.81	13.85
4541	NYSE	BFZ	Fri, Aug 16, 2019	13.86	13.86	13.75	13.84
4540	NYSE	BFZ	Thu, Aug 15, 2019	13.83	13.84	13.76	13.81
4539	NYSE	BFZ	Wed, Aug 14, 2019	13.84	13.86	13.75	13.77
4538	NYSE	BFZ	Tue, Aug 13, 2019	13.84	13.85	13.81	13.77
4537	NYSE	BFZ	Mon, Aug 12, 2019	13.82	13.85	13.78	13.79
4536	NYSE	BFZ	Fri, Aug 9, 2019	13.76	13.79	13.76	13.78
4535	NYSE	BFZ	Thu, Aug 8, 2019	13.78	13.78	13.72	13.76
4534	NYSE	BFZ	Wed, Aug 7, 2019	13.80	13.86	13.75	13.77
4533	NYSE	BFZ	Tue, Aug 6, 2019	13.70	13.72	13.68	13.72
4532	NYSE	BFZ	Mon, Aug 5, 2019	13.65	13.72	13.64	13.65
4531	NYSE	BFZ	Fri, Aug 2, 2019	13.56	13.65	13.55	13.64
4530	NYSE	BFZ	Thu, Aug 1, 2019	13.53	13.58	13.51	13.57
4529	NYSE	BFZ	Wed, Jul 31, 2019	13.47	13.53	13.47	13.50
4528	NYSE	BFZ	Tue, Jul 30, 2019	13.46	13.52	13.42	13.48
4527	NYSE	BFZ	Mon, Jul 29, 2019	13.41	13.50	13.41	13.45
4526	NYSE	BFZ	Fri, Jul 26, 2019	13.35	13.42	13.33	13.41
4525	NYSE	BFZ	Thu, Jul 25, 2019	13.38	13.41	13.37	13.38
4524	NYSE	BFZ	Wed, Jul 24, 2019	13.32	13.37	13.29	13.36
4523	NYSE	BFZ	Tue, Jul 23, 2019	13.34	13.35	13.29	13.30
4522	NYSE	BFZ	Mon, Jul 22, 2019	13.34	13.34	13.30	13.32
4521	NYSE	BFZ	Fri, Jul 19, 2019	13.31	13.34	13.27	13.34
4520	NYSE	BFZ	Thu, Jul 18, 2019	13.32	13.32	13.26	13.30
4519	NYSE	BFZ	Wed, Jul 17, 2019	13.38	13.38	13.26	13.32
4518	NYSE	BFZ	Tue, Jul 16, 2019	13.37	13.37	13.28	13.31
4517	NYSE	BFZ	Mon, Jul 15, 2019	13.37	13.37	13.33	13.35
4516	NYSE	BFZ	Fri, Jul 12, 2019	13.34	13.36	13.30	13.36
4515	NYSE	BFZ	Thu, Jul 11, 2019	13.35	13.36	13.31	13.31
4514	NYSE	BFZ	Wed, Jul 10, 2019	13.32	13.32	13.25	13.32
4513	NYSE	BFZ	Tue, Jul 9, 2019	13.30	13.30	13.25	13.29
4512	NYSE	BFZ	Mon, Jul 8, 2019	13.30	13.30	13.19	13.28
4511	NYSE	BFZ	Fri, Jul 5, 2019	13.20	13.22	13.18	13.20
4510	NYSE	BFZ	Wed, Jul 3, 2019	13.22	13.27	13.22	13.25
4509	NYSE	BFZ	Tue, Jul 2, 2019	13.22	13.28	13.20	13.25
4508	NYSE	BFZ	Mon, Jul 1, 2019	13.24	13.29	13.19	13.22
4507	NYSE	BFZ	Fri, Jun 28, 2019	13.23	13.26	13.20	13.25
4506	NYSE	BFZ	Thu, Jun 27, 2019	13.29	13.29	13.22	13.23
4505	NYSE	BFZ	Wed, Jun 26, 2019	13.19	13.26	13.19	13.26
4504	NYSE	BFZ	Tue, Jun 25, 2019	13.25	13.26	13.19	13.20
4503	NYSE	BFZ	Mon, Jun 24, 2019	13.20	13.25	13.20	13.23
4502	NYSE	BFZ	Fri, Jun 21, 2019	13.20	13.21	13.18	13.19
4501	NYSE	BFZ	Thu, Jun 20, 2019	13.16	13.20	13.16	13.18
4500	NYSE	BFZ	Wed, Jun 19, 2019	13.17	13.19	13.17	13.18
4499	NYSE	BFZ	Tue, Jun 18, 2019	13.16	13.20	13.15	13.17
4498	NYSE	BFZ	Mon, Jun 17, 2019	13.20	13.20	13.14	13.15
4497	NYSE	BFZ	Fri, Jun 14, 2019	13.15	13.19	13.14	13.17
4496	NYSE	BFZ	Thu, Jun 13, 2019	13.14	13.17	13.10	13.12
4495	NYSE	BFZ	Wed, Jun 12, 2019	13.20	13.20	13.16	13.16
4494	NYSE	BFZ	Tue, Jun 11, 2019	13.19	13.19	13.15	13.18
4493	NYSE	BFZ	Mon, Jun 10, 2019	13.14	13.19	13.14	13.17
4492	NYSE	BFZ	Fri, Jun 7, 2019	13.12	13.20	13.12	13.13
4491	NYSE	BFZ	Thu, Jun 6, 2019	13.10	13.13	13.09	13.12
4490	NYSE	BFZ	Wed, Jun 5, 2019	13.06	13.10	13.05	13.10
4489	NYSE	BFZ	Tue, Jun 4, 2019	13.08	13.13	13.06	13.07
4488	NYSE	BFZ	Mon, Jun 3, 2019	13.13	13.16	13.07	13.09
4487	NYSE	BFZ	Fri, May 31, 2019	13.06	13.13	13.06	13.13
4486	NYSE	BFZ	Thu, May 30, 2019	13.09	13.12	13.03	13.04
4485	NYSE	BFZ	Wed, May 29, 2019	13.15	13.17	13.08	13.09
4484	NYSE	BFZ	Tue, May 28, 2019	13.19	13.19	13.13	13.15
4483	NYSE	BFZ	Fri, May 24, 2019	13.18	13.18	13.12	13.14
4482	NYSE	BFZ	Thu, May 23, 2019	13.12	13.16	13.11	13.12
4481	NYSE	BFZ	Wed, May 22, 2019	13.13	13.16	13.10	13.12
4480	NYSE	BFZ	Tue, May 21, 2019	13.08	13.12	13.07	13.10
4479	NYSE	BFZ	Mon, May 20, 2019	13.10	13.11	13.08	13.11
4478	NYSE	BFZ	Fri, May 17, 2019	13.04	13.11	13.04	13.10
4477	NYSE	BFZ	Thu, May 16, 2019	13.01	13.06	13.00	13.04
4476	NYSE	BFZ	Wed, May 15, 2019	13.03	13.05	13.03	13.04
4475	NYSE	BFZ	Tue, May 14, 2019	13.03	13.03	12.95	13.02
4474	NYSE	BFZ	Mon, May 13, 2019	13.06	13.09	13.04	13.01
4473	NYSE	BFZ	Fri, May 10, 2019	13.09	13.09	13.03	13.05
4472	NYSE	BFZ	Thu, May 9, 2019	13.08	13.12	13.05	13.05
4471	NYSE	BFZ	Wed, May 8, 2019	13.04	13.12	13.04	13.08
4470	NYSE	BFZ	Tue, May 7, 2019	13.12	13.12	13.03	13.05
4469	NYSE	BFZ	Mon, May 6, 2019	13.09	13.11	13.03	13.03
4468	NYSE	BFZ	Fri, May 3, 2019	13.07	13.09	13.02	13.08
4467	NYSE	BFZ	Thu, May 2, 2019	13.07	13.10	12.99	13.02
4466	NYSE	BFZ	Wed, May 1, 2019	13.10	13.10	13.06	13.08
4465	NYSE	BFZ	Tue, Apr 30, 2019	13.05	13.09	13.01	13.06
4464	NYSE	BFZ	Mon, Apr 29, 2019	12.92	13.10	12.92	13.01
4463	NYSE	BFZ	Fri, Apr 26, 2019	12.92	12.92	12.91	12.91
4462	NYSE	BFZ	Thu, Apr 25, 2019	12.97	12.97	12.91	12.92
4461	NYSE	BFZ	Wed, Apr 24, 2019	12.94	12.95	12.90	12.92
4460	NYSE	BFZ	Tue, Apr 23, 2019	12.92	12.92	12.88	12.90
4459	NYSE	BFZ	Mon, Apr 22, 2019	12.92	12.93	12.84	12.85
4458	NYSE	BFZ	Thu, Apr 18, 2019	12.94	12.98	12.89	12.95
4457	NYSE	BFZ	Wed, Apr 17, 2019	12.85	12.96	12.85	12.96
4456	NYSE	BFZ	Tue, Apr 16, 2019	12.98	12.99	12.80	12.84
4455	NYSE	BFZ	Mon, Apr 15, 2019	13.00	13.04	12.98	13.04
4454	NYSE	BFZ	Fri, Apr 12, 2019	12.90	13.03	12.88	13.01
4453	NYSE	BFZ	Thu, Apr 11, 2019	12.98	13.01	12.96	12.92
4452	NYSE	BFZ	Wed, Apr 10, 2019	12.99	12.99	12.96	12.98
4451	NYSE	BFZ	Tue, Apr 9, 2019	12.94	12.94	12.88	12.93
4450	NYSE	BFZ	Mon, Apr 8, 2019	12.90	12.94	12.89	12.93
4449	NYSE	BFZ	Fri, Apr 5, 2019	12.95	12.98	12.86	12.90
4448	NYSE	BFZ	Thu, Apr 4, 2019	12.94	12.95	12.85	12.95
4447	NYSE	BFZ	Wed, Apr 3, 2019	12.92	12.94	12.89	12.94
4446	NYSE	BFZ	Tue, Apr 2, 2019	12.89	12.92	12.86	12.92
4445	NYSE	BFZ	Mon, Apr 1, 2019	12.78	12.87	12.78	12.85
4444	NYSE	BFZ	Fri, Mar 29, 2019	12.83	12.88	12.80	12.83
4443	NYSE	BFZ	Thu, Mar 28, 2019	12.89	12.89	12.85	12.86
4442	NYSE	BFZ	Wed, Mar 27, 2019	12.83	12.89	12.81	12.87
4441	NYSE	BFZ	Tue, Mar 26, 2019	12.89	12.89	12.82	12.83
4440	NYSE	BFZ	Mon, Mar 25, 2019	12.89	12.89	12.83	12.86
4439	NYSE	BFZ	Fri, Mar 22, 2019	12.88	12.90	12.80	12.87
4438	NYSE	BFZ	Thu, Mar 21, 2019	12.79	12.84	12.79	12.81
4437	NYSE	BFZ	Wed, Mar 20, 2019	12.81	12.83	12.79	12.81
4436	NYSE	BFZ	Tue, Mar 19, 2019	12.80	12.83	12.76	12.83
4435	NYSE	BFZ	Mon, Mar 18, 2019	12.79	12.80	12.74	12.79
4434	NYSE	BFZ	Fri, Mar 15, 2019	12.83	12.83	12.71	12.74
4433	NYSE	BFZ	Thu, Mar 14, 2019	12.80	12.80	12.75	12.77
4432	NYSE	BFZ	Wed, Mar 13, 2019	12.84	12.89	12.84	12.82
4431	NYSE	BFZ	Tue, Mar 12, 2019	12.76	12.87	12.74	12.87
4430	NYSE	BFZ	Mon, Mar 11, 2019	12.79	12.79	12.76	12.79
4429	NYSE	BFZ	Fri, Mar 8, 2019	12.63	12.78	12.63	12.75
4428	NYSE	BFZ	Thu, Mar 7, 2019	12.70	12.76	12.69	12.71
4427	NYSE	BFZ	Wed, Mar 6, 2019	12.70	12.75	12.68	12.71
4426	NYSE	BFZ	Tue, Mar 5, 2019	12.75	12.85	12.70	12.75
4425	NYSE	BFZ	Mon, Mar 4, 2019	12.85	12.86	12.74	12.77
4424	NYSE	BFZ	Fri, Mar 1, 2019	12.72	12.76	12.70	12.75
4423	NYSE	BFZ	Thu, Feb 28, 2019	12.62	12.74	12.62	12.73
4422	NYSE	BFZ	Wed, Feb 27, 2019	12.61	12.69	12.61	12.65
4421	NYSE	BFZ	Tue, Feb 26, 2019	12.57	12.66	12.57	12.63
4420	NYSE	BFZ	Mon, Feb 25, 2019	12.52	12.62	12.52	12.57
4419	NYSE	BFZ	Fri, Feb 22, 2019	12.64	12.64	12.52	12.57
4418	NYSE	BFZ	Thu, Feb 21, 2019	12.60	12.60	12.58	12.58
4417	NYSE	BFZ	Wed, Feb 20, 2019	12.63	12.63	12.58	12.62
4416	NYSE	BFZ	Tue, Feb 19, 2019	12.50	12.61	12.50	12.57
4415	NYSE	BFZ	Fri, Feb 15, 2019	12.53	12.55	12.50	12.55
4414	NYSE	BFZ	Thu, Feb 14, 2019	12.54	12.54	12.48	12.53
4413	NYSE	BFZ	Wed, Feb 13, 2019	12.48	12.53	12.48	12.49
4412	NYSE	BFZ	Tue, Feb 12, 2019	12.45	12.49	12.45	12.49
4411	NYSE	BFZ	Mon, Feb 11, 2019	12.49	12.51	12.39	12.44
4410	NYSE	BFZ	Fri, Feb 8, 2019	12.41	12.48	12.41	12.48
4409	NYSE	BFZ	Thu, Feb 7, 2019	12.45	12.45	12.37	12.39
4408	NYSE	BFZ	Wed, Feb 6, 2019	12.45	12.47	12.35	12.41
4407	NYSE	BFZ	Tue, Feb 5, 2019	12.50	12.51	12.40	12.44
4406	NYSE	BFZ	Mon, Feb 4, 2019	12.50	12.51	12.42	12.51
4405	NYSE	BFZ	Fri, Feb 1, 2019	12.50	12.51	12.43	12.47
4404	NYSE	BFZ	Thu, Jan 31, 2019	12.45	12.49	12.40	12.46
4403	NYSE	BFZ	Wed, Jan 30, 2019	12.39	12.45	12.38	12.45
4402	NYSE	BFZ	Tue, Jan 29, 2019	12.39	12.39	12.36	12.38
4401	NYSE	BFZ	Mon, Jan 28, 2019	12.40	12.42	12.35	12.35
4400	NYSE	BFZ	Fri, Jan 25, 2019	12.44	12.44	12.40	12.41
4399	NYSE	BFZ	Thu, Jan 24, 2019	12.45	12.45	12.36	12.39
4398	NYSE	BFZ	Wed, Jan 23, 2019	12.40	12.42	12.35	12.35
4397	NYSE	BFZ	Tue, Jan 22, 2019	12.40	12.45	12.40	12.45
4396	NYSE	BFZ	Fri, Jan 18, 2019	12.45	12.47	12.36	12.40
4395	NYSE	BFZ	Thu, Jan 17, 2019	12.55	12.55	12.44	12.46
4394	NYSE	BFZ	Wed, Jan 16, 2019	12.48	12.51	12.45	12.50
4393	NYSE	BFZ	Tue, Jan 15, 2019	12.49	12.51	12.46	12.48
4392	NYSE	BFZ	Mon, Jan 14, 2019	12.53	12.54	12.48	12.50
4391	NYSE	BFZ	Fri, Jan 11, 2019	12.53	12.59	12.50	12.59
4390	NYSE	BFZ	Thu, Jan 10, 2019	12.46	12.50	12.44	12.49
4389	NYSE	BFZ	Wed, Jan 9, 2019	12.39	12.47	12.39	12.46
4388	NYSE	BFZ	Tue, Jan 8, 2019	12.41	12.43	12.38	12.39
4387	NYSE	BFZ	Mon, Jan 7, 2019	12.27	12.38	12.27	12.36
4386	NYSE	BFZ	Fri, Jan 4, 2019	12.27	12.31	12.21	12.28
4385	NYSE	BFZ	Thu, Jan 3, 2019	12.24	12.35	12.23	12.32
4384	NYSE	BFZ	Wed, Jan 2, 2019	12.00	12.23	12.00	12.21
4383	NYSE	BFZ	Mon, Dec 31, 2018	11.94	12.03	11.93	11.97
4382	NYSE	BFZ	Fri, Dec 28, 2018	11.89	12.00	11.86	11.92
4381	NYSE	BFZ	Thu, Dec 27, 2018	11.89	11.94	11.89	11.90
4380	NYSE	BFZ	Wed, Dec 26, 2018	11.92	11.95	11.85	11.87
4379	NYSE	BFZ	Mon, Dec 24, 2018	11.89	11.94	11.88	11.94
4378	NYSE	BFZ	Fri, Dec 21, 2018	11.97	11.98	11.83	11.88
4377	NYSE	BFZ	Thu, Dec 20, 2018	12.10	12.15	11.90	11.93
4376	NYSE	BFZ	Wed, Dec 19, 2018	12.05	12.12	12.04	12.11
4375	NYSE	BFZ	Tue, Dec 18, 2018	12.12	12.12	12.05	12.06
4374	NYSE	BFZ	Mon, Dec 17, 2018	12.12	12.17	12.08	12.08
4373	NYSE	BFZ	Fri, Dec 14, 2018	12.27	12.27	12.15	12.15
4372	NYSE	BFZ	Thu, Dec 13, 2018	12.29	12.31	12.24	12.24
4371	NYSE	BFZ	Wed, Dec 12, 2018	12.36	12.38	12.30	12.32
4370	NYSE	BFZ	Tue, Dec 11, 2018	12.56	12.56	12.45	12.26
4369	NYSE	BFZ	Mon, Dec 10, 2018	12.49	12.57	12.49	12.53
4368	NYSE	BFZ	Fri, Dec 7, 2018	12.44	12.49	12.43	12.49
4367	NYSE	BFZ	Thu, Dec 6, 2018	12.45	12.68	12.42	12.42
4366	NYSE	BFZ	Tue, Dec 4, 2018	12.50	12.50	12.40	12.47
4365	NYSE	BFZ	Mon, Dec 3, 2018	12.45	12.50	12.42	12.44
4364	NYSE	BFZ	Fri, Nov 30, 2018	12.39	12.46	12.35	12.39
4363	NYSE	BFZ	Thu, Nov 29, 2018	12.28	12.41	12.28	12.39
4362	NYSE	BFZ	Wed, Nov 28, 2018	12.23	12.33	12.23	12.29
4361	NYSE	BFZ	Tue, Nov 27, 2018	12.23	12.28	12.22	12.25
4360	NYSE	BFZ	Mon, Nov 26, 2018	12.21	12.25	12.21	12.23
4359	NYSE	BFZ	Fri, Nov 23, 2018	12.25	12.29	12.21	12.24
4358	NYSE	BFZ	Wed, Nov 21, 2018	12.25	12.28	12.21	12.22
4357	NYSE	BFZ	Tue, Nov 20, 2018	12.20	12.28	12.20	12.28
4356	NYSE	BFZ	Mon, Nov 19, 2018	12.25	12.28	12.21	12.27
4355	NYSE	BFZ	Fri, Nov 16, 2018	12.24	12.29	12.24	12.28
4354	NYSE	BFZ	Thu, Nov 15, 2018	12.29	12.31	12.25	12.29
4353	NYSE	BFZ	Wed, Nov 14, 2018	12.26	12.28	12.26	12.26
4352	NYSE	BFZ	Tue, Nov 13, 2018	12.25	12.31	12.25	12.25
4351	NYSE	BFZ	Mon, Nov 12, 2018	12.23	12.30	12.23	12.23
4350	NYSE	BFZ	Fri, Nov 9, 2018	12.18	12.25	12.18	12.23
4349	NYSE	BFZ	Thu, Nov 8, 2018	12.14	12.21	12.14	12.18
4348	NYSE	BFZ	Wed, Nov 7, 2018	12.14	12.17	12.13	12.16
4347	NYSE	BFZ	Tue, Nov 6, 2018	12.13	12.14	12.13	12.13
4346	NYSE	BFZ	Mon, Nov 5, 2018	12.16	12.16	12.09	12.13
4345	NYSE	BFZ	Fri, Nov 2, 2018	12.08	12.09	12.04	12.07
4344	NYSE	BFZ	Thu, Nov 1, 2018	12.09	12.09	12.00	12.07
4343	NYSE	BFZ	Wed, Oct 31, 2018	12.05	12.09	12.02	12.02
4342	NYSE	BFZ	Tue, Oct 30, 2018	12.07	12.09	12.03	12.05
4341	NYSE	BFZ	Mon, Oct 29, 2018	12.19	12.19	12.06	12.09
4340	NYSE	BFZ	Fri, Oct 26, 2018	12.10	12.25	12.09	12.12
4339	NYSE	BFZ	Thu, Oct 25, 2018	12.08	12.12	12.06	12.09
4338	NYSE	BFZ	Wed, Oct 24, 2018	12.10	12.15	12.07	12.09
4337	NYSE	BFZ	Tue, Oct 23, 2018	12.04	12.10	12.03	12.05
4336	NYSE	BFZ	Mon, Oct 22, 2018	12.02	12.06	12.01	12.04
4335	NYSE	BFZ	Fri, Oct 19, 2018	12.00	12.05	12.00	12.05
4334	NYSE	BFZ	Thu, Oct 18, 2018	11.99	12.02	11.99	12.00
4333	NYSE	BFZ	Wed, Oct 17, 2018	12.00	12.04	11.99	12.00
4332	NYSE	BFZ	Tue, Oct 16, 2018	12.00	12.02	11.98	12.00
4331	NYSE	BFZ	Mon, Oct 15, 2018	12.00	12.07	11.98	11.99
4330	NYSE	BFZ	Fri, Oct 12, 2018	12.02	12.02	12.00	12.02
4329	NYSE	BFZ	Thu, Oct 11, 2018	12.02	12.07	12.02	12.00
4328	NYSE	BFZ	Wed, Oct 10, 2018	12.05	12.05	12.02	12.03
4327	NYSE	BFZ	Tue, Oct 9, 2018	12.01	12.06	12.01	12.05
4326	NYSE	BFZ	Mon, Oct 8, 2018	12.07	12.12	12.00	12.01
4325	NYSE	BFZ	Fri, Oct 5, 2018	12.10	12.15	12.07	12.10
4324	NYSE	BFZ	Thu, Oct 4, 2018	12.16	12.19	12.07	12.10
4323	NYSE	BFZ	Wed, Oct 3, 2018	12.24	12.26	12.17	12.21
4322	NYSE	BFZ	Tue, Oct 2, 2018	12.24	12.30	12.22	12.24
4321	NYSE	BFZ	Mon, Oct 1, 2018	12.36	12.39	12.18	12.30
4320	NYSE	BFZ	Fri, Sep 28, 2018	12.33	12.39	12.32	12.35
4319	NYSE	BFZ	Thu, Sep 27, 2018	12.29	12.34	12.26	12.34
4318	NYSE	BFZ	Wed, Sep 26, 2018	12.26	12.30	12.24	12.29
4317	NYSE	BFZ	Tue, Sep 25, 2018	12.29	12.30	12.24	12.25
4316	NYSE	BFZ	Mon, Sep 24, 2018	12.25	12.30	12.23	12.29
4315	NYSE	BFZ	Fri, Sep 21, 2018	12.32	12.34	12.31	12.31
4314	NYSE	BFZ	Thu, Sep 20, 2018	12.40	12.40	12.32	12.33
4313	NYSE	BFZ	Wed, Sep 19, 2018	12.44	12.44	12.34	12.36
4312	NYSE	BFZ	Tue, Sep 18, 2018	12.48	12.50	12.37	12.40
4311	NYSE	BFZ	Mon, Sep 17, 2018	12.50	12.56	12.47	12.48
4310	NYSE	BFZ	Fri, Sep 14, 2018	12.56	12.59	12.54	12.55
4309	NYSE	BFZ	Thu, Sep 13, 2018	12.61	12.63	12.58	12.59
4308	NYSE	BFZ	Wed, Sep 12, 2018	12.70	12.70	12.65	12.62
4307	NYSE	BFZ	Tue, Sep 11, 2018	12.68	12.71	12.66	12.66
4306	NYSE	BFZ	Mon, Sep 10, 2018	12.68	12.73	12.68	12.71
4305	NYSE	BFZ	Fri, Sep 7, 2018	12.69	12.73	12.68	12.71
4304	NYSE	BFZ	Thu, Sep 6, 2018	12.73	12.74	12.67	12.74
4303	NYSE	BFZ	Wed, Sep 5, 2018	12.70	12.71	12.65	12.71
4302	NYSE	BFZ	Tue, Sep 4, 2018	12.79	12.79	12.66	12.70
4301	NYSE	BFZ	Fri, Aug 31, 2018	12.69	12.77	12.68	12.77
4300	NYSE	BFZ	Thu, Aug 30, 2018	12.68	12.71	12.67	12.67
4299	NYSE	BFZ	Wed, Aug 29, 2018	12.79	12.79	12.68	12.71
4298	NYSE	BFZ	Tue, Aug 28, 2018	12.74	12.74	12.68	12.71
4297	NYSE	BFZ	Mon, Aug 27, 2018	12.67	12.69	12.66	12.67
4296	NYSE	BFZ	Fri, Aug 24, 2018	12.74	12.74	12.65	12.69
4295	NYSE	BFZ	Thu, Aug 23, 2018	12.70	12.73	12.65	12.67
4294	NYSE	BFZ	Wed, Aug 22, 2018	12.71	12.73	12.66	12.69
4293	NYSE	BFZ	Tue, Aug 21, 2018	12.74	12.74	12.68	12.72
4292	NYSE	BFZ	Mon, Aug 20, 2018	12.72	12.77	12.71	12.76
4291	NYSE	BFZ	Fri, Aug 17, 2018	12.70	12.72	12.70	12.70
4290	NYSE	BFZ	Thu, Aug 16, 2018	12.75	12.76	12.67	12.67
4289	NYSE	BFZ	Wed, Aug 15, 2018	12.79	12.82	12.73	12.74
4288	NYSE	BFZ	Tue, Aug 14, 2018	12.75	12.80	12.71	12.80
4287	NYSE	BFZ	Mon, Aug 13, 2018	12.75	12.80	12.74	12.74
4286	NYSE	BFZ	Fri, Aug 10, 2018	12.75	12.80	12.72	12.80
4285	NYSE	BFZ	Thu, Aug 9, 2018	12.76	12.76	12.72	12.73
4284	NYSE	BFZ	Wed, Aug 8, 2018	12.75	12.79	12.73	12.75
4283	NYSE	BFZ	Tue, Aug 7, 2018	12.81	12.87	12.76	12.77
4282	NYSE	BFZ	Mon, Aug 6, 2018	12.80	12.86	12.79	12.82
4281	NYSE	BFZ	Fri, Aug 3, 2018	12.80	12.83	12.80	12.82
4280	NYSE	BFZ	Thu, Aug 2, 2018	12.74	12.80	12.73	12.80
4279	NYSE	BFZ	Wed, Aug 1, 2018	12.84	12.84	12.72	12.74
4278	NYSE	BFZ	Tue, Jul 31, 2018	12.77	12.79	12.72	12.75
4277	NYSE	BFZ	Mon, Jul 30, 2018	12.87	12.87	12.76	12.76
4276	NYSE	BFZ	Fri, Jul 27, 2018	12.84	12.89	12.80	12.84
4275	NYSE	BFZ	Thu, Jul 26, 2018	12.91	12.91	12.82	12.82
4274	NYSE	BFZ	Wed, Jul 25, 2018	12.89	12.95	12.80	12.86
4273	NYSE	BFZ	Tue, Jul 24, 2018	12.93	12.95	12.89	12.94
4272	NYSE	BFZ	Mon, Jul 23, 2018	13.02	13.02	12.94	12.94
4271	NYSE	BFZ	Fri, Jul 20, 2018	13.01	13.02	12.96	13.02
4270	NYSE	BFZ	Thu, Jul 19, 2018	12.95	13.00	12.94	13.00
4269	NYSE	BFZ	Wed, Jul 18, 2018	12.92	12.95	12.92	12.95
4268	NYSE	BFZ	Tue, Jul 17, 2018	12.88	12.94	12.88	12.92
4267	NYSE	BFZ	Mon, Jul 16, 2018	12.91	12.93	12.88	12.90
4266	NYSE	BFZ	Fri, Jul 13, 2018	12.93	12.93	12.90	12.91
4265	NYSE	BFZ	Thu, Jul 12, 2018	12.95	12.96	12.91	12.89
4264	NYSE	BFZ	Wed, Jul 11, 2018	12.93	12.94	12.92	12.94
4263	NYSE	BFZ	Tue, Jul 10, 2018	12.95	12.95	12.90	12.92
4262	NYSE	BFZ	Mon, Jul 9, 2018	12.90	12.94	12.90	12.91
4261	NYSE	BFZ	Fri, Jul 6, 2018	12.95	13.03	12.90	12.95
4260	NYSE	BFZ	Thu, Jul 5, 2018	13.00	13.02	12.93	12.94
4259	NYSE	BFZ	Tue, Jul 3, 2018	13.07	13.07	12.99	12.99
4258	NYSE	BFZ	Mon, Jul 2, 2018	13.10	13.14	13.06	13.10
4257	NYSE	BFZ	Fri, Jun 29, 2018	13.00	13.06	13.00	13.03
4256	NYSE	BFZ	Thu, Jun 28, 2018	13.02	13.04	12.99	13.00
4255	NYSE	BFZ	Wed, Jun 27, 2018	13.02	13.03	12.99	13.01
4254	NYSE	BFZ	Tue, Jun 26, 2018	13.04	13.04	13.00	13.00
4253	NYSE	BFZ	Mon, Jun 25, 2018	13.05	13.05	13.00	13.00
4252	NYSE	BFZ	Fri, Jun 22, 2018	13.03	13.05	13.00	13.00
4251	NYSE	BFZ	Thu, Jun 21, 2018	13.04	13.08	13.01	13.01
4250	NYSE	BFZ	Wed, Jun 20, 2018	13.03	13.10	13.03	13.03
4249	NYSE	BFZ	Tue, Jun 19, 2018	13.11	13.11	13.01	13.05
4248	NYSE	BFZ	Mon, Jun 18, 2018	13.02	13.05	13.00	13.02
4247	NYSE	BFZ	Fri, Jun 15, 2018	12.99	13.02	12.99	13.02
4246	NYSE	BFZ	Thu, Jun 14, 2018	12.99	13.06	12.99	13.00
4245	NYSE	BFZ	Wed, Jun 13, 2018	13.07	13.09	13.01	13.00
4244	NYSE	BFZ	Tue, Jun 12, 2018	13.13	13.13	13.05	13.06
4243	NYSE	BFZ	Mon, Jun 11, 2018	13.04	13.11	13.03	13.09
4242	NYSE	BFZ	Fri, Jun 8, 2018	13.03	13.09	13.03	13.05
4241	NYSE	BFZ	Thu, Jun 7, 2018	13.08	13.10	13.05	13.10
4240	NYSE	BFZ	Wed, Jun 6, 2018	13.02	13.08	13.02	13.05
4239	NYSE	BFZ	Tue, Jun 5, 2018	13.01	13.08	13.01	13.08
4238	NYSE	BFZ	Mon, Jun 4, 2018	13.07	13.10	12.95	13.06
4237	NYSE	BFZ	Fri, Jun 1, 2018	13.10	13.10	13.04	13.06
4236	NYSE	BFZ	Thu, May 31, 2018	13.04	13.10	13.03	13.10
4235	NYSE	BFZ	Wed, May 30, 2018	13.05	13.07	13.00	13.04
4234	NYSE	BFZ	Tue, May 29, 2018	12.99	13.06	12.99	13.05
4233	NYSE	BFZ	Fri, May 25, 2018	12.95	12.99	12.94	12.97
4232	NYSE	BFZ	Thu, May 24, 2018	12.90	12.96	12.90	12.96
4231	NYSE	BFZ	Wed, May 23, 2018	12.90	12.94	12.88	12.89
4230	NYSE	BFZ	Tue, May 22, 2018	12.94	12.96	12.89	12.90
4229	NYSE	BFZ	Mon, May 21, 2018	12.91	12.93	12.89	12.93
4228	NYSE	BFZ	Fri, May 18, 2018	12.85	12.94	12.85	12.88
4227	NYSE	BFZ	Thu, May 17, 2018	12.95	12.95	12.86	12.90
4226	NYSE	BFZ	Wed, May 16, 2018	12.92	12.98	12.89	12.97
4225	NYSE	BFZ	Tue, May 15, 2018	12.96	12.96	12.84	12.91
4224	NYSE	BFZ	Mon, May 14, 2018	13.03	13.03	12.91	12.92
4223	NYSE	BFZ	Fri, May 11, 2018	13.00	13.05	12.98	13.03
4222	NYSE	BFZ	Thu, May 10, 2018	12.98	13.03	12.97	12.99
4221	NYSE	BFZ	Wed, May 9, 2018	12.96	12.99	12.90	12.93
4220	NYSE	BFZ	Tue, May 8, 2018	12.96	12.97	12.95	12.97
4219	NYSE	BFZ	Mon, May 7, 2018	12.97	12.98	12.91	12.96
4218	NYSE	BFZ	Fri, May 4, 2018	12.99	13.00	12.91	12.93
4217	NYSE	BFZ	Thu, May 3, 2018	12.96	12.99	12.89	12.90
4216	NYSE	BFZ	Wed, May 2, 2018	12.91	12.95	12.89	12.89
4215	NYSE	BFZ	Tue, May 1, 2018	13.00	13.00	12.92	12.93
4214	NYSE	BFZ	Mon, Apr 30, 2018	12.94	12.96	12.91	12.93
4213	NYSE	BFZ	Fri, Apr 27, 2018	12.95	12.98	12.93	12.96
4212	NYSE	BFZ	Thu, Apr 26, 2018	12.84	12.94	12.83	12.90
4211	NYSE	BFZ	Wed, Apr 25, 2018	12.91	12.91	12.85	12.86
4210	NYSE	BFZ	Tue, Apr 24, 2018	12.92	12.94	12.91	12.91
4209	NYSE	BFZ	Mon, Apr 23, 2018	12.95	12.99	12.89	12.92
4208	NYSE	BFZ	Fri, Apr 20, 2018	12.93	12.96	12.92	12.94
4207	NYSE	BFZ	Thu, Apr 19, 2018	12.98	12.98	12.94	12.94
4206	NYSE	BFZ	Wed, Apr 18, 2018	12.94	12.99	12.94	12.98
4205	NYSE	BFZ	Tue, Apr 17, 2018	12.98	13.00	12.95	12.99
4204	NYSE	BFZ	Mon, Apr 16, 2018	12.94	12.98	12.94	12.98
4203	NYSE	BFZ	Fri, Apr 13, 2018	13.06	13.06	12.93	12.97
4202	NYSE	BFZ	Thu, Apr 12, 2018	13.08	13.08	13.02	13.00
4201	NYSE	BFZ	Wed, Apr 11, 2018	13.07	13.10	13.06	13.08
4200	NYSE	BFZ	Tue, Apr 10, 2018	13.14	13.14	13.04	13.07
4199	NYSE	BFZ	Mon, Apr 9, 2018	13.11	13.13	13.02	13.09
4198	NYSE	BFZ	Fri, Apr 6, 2018	13.02	13.10	13.00	13.08
4197	NYSE	BFZ	Thu, Apr 5, 2018	12.97	13.07	12.96	13.05
4196	NYSE	BFZ	Wed, Apr 4, 2018	12.96	13.04	12.96	13.02
4195	NYSE	BFZ	Tue, Apr 3, 2018	12.98	13.00	12.96	13.00
4194	NYSE	BFZ	Mon, Apr 2, 2018	12.99	13.01	12.97	12.99
4193	NYSE	BFZ	Thu, Mar 29, 2018	13.05	13.06	12.98	12.99
4192	NYSE	BFZ	Wed, Mar 28, 2018	13.00	13.05	12.99	13.05
4191	NYSE	BFZ	Tue, Mar 27, 2018	12.97	12.99	12.95	12.98
4190	NYSE	BFZ	Mon, Mar 26, 2018	13.04	13.04	12.95	13.00
4189	NYSE	BFZ	Fri, Mar 23, 2018	12.98	12.98	12.90	12.94
4188	NYSE	BFZ	Thu, Mar 22, 2018	12.93	13.00	12.93	12.98
4187	NYSE	BFZ	Wed, Mar 21, 2018	12.99	13.00	12.94	12.97
4186	NYSE	BFZ	Tue, Mar 20, 2018	13.02	13.04	12.99	13.02
4185	NYSE	BFZ	Mon, Mar 19, 2018	13.08	13.08	13.00	13.06
4184	NYSE	BFZ	Fri, Mar 16, 2018	13.01	13.06	13.00	13.05
4183	NYSE	BFZ	Thu, Mar 15, 2018	13.13	13.14	13.00	13.04
4182	NYSE	BFZ	Wed, Mar 14, 2018	13.07	13.15	13.04	13.13
4181	NYSE	BFZ	Tue, Mar 13, 2018	13.15	13.15	13.07	13.10
4180	NYSE	BFZ	Mon, Mar 12, 2018	13.14	13.18	13.08	13.14
4179	NYSE	BFZ	Fri, Mar 9, 2018	13.17	13.19	13.14	13.15
4178	NYSE	BFZ	Thu, Mar 8, 2018	13.18	13.20	13.16	13.20
4177	NYSE	BFZ	Wed, Mar 7, 2018	13.21	13.24	13.13	13.18
4176	NYSE	BFZ	Tue, Mar 6, 2018	13.20	13.23	13.19	13.22
4175	NYSE	BFZ	Mon, Mar 5, 2018	13.13	13.19	13.13	13.19
4174	NYSE	BFZ	Fri, Mar 2, 2018	13.12	13.15	13.10	13.13
4173	NYSE	BFZ	Thu, Mar 1, 2018	13.17	13.18	13.15	13.16
4172	NYSE	BFZ	Wed, Feb 28, 2018	13.20	13.20	13.13	13.19
4171	NYSE	BFZ	Tue, Feb 27, 2018	13.25	13.26	13.18	13.22
4170	NYSE	BFZ	Mon, Feb 26, 2018	13.16	13.24	13.16	13.21
4169	NYSE	BFZ	Fri, Feb 23, 2018	13.21	13.22	13.12	13.14
4168	NYSE	BFZ	Thu, Feb 22, 2018	13.22	13.22	13.15	13.16
4167	NYSE	BFZ	Wed, Feb 21, 2018	13.21	13.27	13.17	13.22
4166	NYSE	BFZ	Tue, Feb 20, 2018	13.21	13.26	13.19	13.20
4165	NYSE	BFZ	Fri, Feb 16, 2018	13.22	13.25	13.21	13.22
4164	NYSE	BFZ	Thu, Feb 15, 2018	13.31	13.31	13.23	13.23
4163	NYSE	BFZ	Wed, Feb 14, 2018	13.22	13.32	13.22	13.32
4162	NYSE	BFZ	Tue, Feb 13, 2018	13.23	13.32	13.23	13.23
4161	NYSE	BFZ	Mon, Feb 12, 2018	13.25	13.26	13.22	13.24
4160	NYSE	BFZ	Fri, Feb 9, 2018	13.23	13.28	13.21	13.28
4159	NYSE	BFZ	Thu, Feb 8, 2018	13.24	13.33	13.23	13.32
4158	NYSE	BFZ	Wed, Feb 7, 2018	13.24	13.33	13.24	13.31
4157	NYSE	BFZ	Tue, Feb 6, 2018	13.12	13.25	13.12	13.21
4156	NYSE	BFZ	Mon, Feb 5, 2018	13.28	13.30	13.05	13.14
4155	NYSE	BFZ	Fri, Feb 2, 2018	13.35	13.35	13.23	13.29
4154	NYSE	BFZ	Thu, Feb 1, 2018	13.30	13.36	13.29	13.29
4153	NYSE	BFZ	Wed, Jan 31, 2018	13.26	13.34	13.24	13.34
4152	NYSE	BFZ	Tue, Jan 30, 2018	13.24	13.26	13.14	13.23
4151	NYSE	BFZ	Mon, Jan 29, 2018	13.45	13.45	13.22	13.26
4150	NYSE	BFZ	Fri, Jan 26, 2018	13.58	13.58	13.41	13.41
4149	NYSE	BFZ	Thu, Jan 25, 2018	13.64	13.64	13.53	13.55
4148	NYSE	BFZ	Wed, Jan 24, 2018	13.71	13.71	13.57	13.58
4147	NYSE	BFZ	Tue, Jan 23, 2018	13.63	13.68	13.63	13.65
4146	NYSE	BFZ	Mon, Jan 22, 2018	13.67	13.67	13.62	13.64
4145	NYSE	BFZ	Fri, Jan 19, 2018	13.70	13.70	13.65	13.66
4144	NYSE	BFZ	Thu, Jan 18, 2018	13.70	13.71	13.68	13.70
4143	NYSE	BFZ	Wed, Jan 17, 2018	13.67	13.75	13.67	13.72
4142	NYSE	BFZ	Tue, Jan 16, 2018	13.73	13.76	13.66	13.66
4141	NYSE	BFZ	Fri, Jan 12, 2018	13.75	13.75	13.71	13.73
4140	NYSE	BFZ	Thu, Jan 11, 2018	13.84	13.84	13.78	13.74
4139	NYSE	BFZ	Wed, Jan 10, 2018	13.82	13.82	13.76	13.81
4138	NYSE	BFZ	Tue, Jan 9, 2018	13.90	13.91	13.82	13.83
4137	NYSE	BFZ	Mon, Jan 8, 2018	13.91	13.91	13.85	13.88
4136	NYSE	BFZ	Fri, Jan 5, 2018	13.93	13.93	13.84	13.87
4135	NYSE	BFZ	Thu, Jan 4, 2018	13.86	13.94	13.86	13.89
4134	NYSE	BFZ	Wed, Jan 3, 2018	13.84	13.93	13.84	13.92
4133	NYSE	BFZ	Tue, Jan 2, 2018	13.80	13.83	13.75	13.80
4132	NYSE	BFZ	Fri, Dec 29, 2017	13.81	13.83	13.78	13.78
4131	NYSE	BFZ	Thu, Dec 28, 2017	13.83	13.89	13.79	13.80
4130	NYSE	BFZ	Wed, Dec 27, 2017	13.83	13.89	13.79	13.83
4129	NYSE	BFZ	Tue, Dec 26, 2017	13.79	13.84	13.79	13.81
4128	NYSE	BFZ	Fri, Dec 22, 2017	13.81	13.86	13.81	13.83
4127	NYSE	BFZ	Thu, Dec 21, 2017	13.81	13.86	13.79	13.81
4126	NYSE	BFZ	Wed, Dec 20, 2017	13.78	13.85	13.78	13.81
4125	NYSE	BFZ	Tue, Dec 19, 2017	13.90	13.90	13.80	13.85
4124	NYSE	BFZ	Mon, Dec 18, 2017	13.94	13.96	13.87	13.89
4123	NYSE	BFZ	Fri, Dec 15, 2017	13.99	14.00	13.95	13.95
4122	NYSE	BFZ	Thu, Dec 14, 2017	14.05	14.05	13.96	14.01
4121	NYSE	BFZ	Wed, Dec 13, 2017	14.06	14.08	14.02	14.03
4120	NYSE	BFZ	Tue, Dec 12, 2017	14.20	14.20	14.01	14.03
4119	NYSE	BFZ	Mon, Dec 11, 2017	14.20	14.23	14.11	14.18
4118	NYSE	BFZ	Fri, Dec 8, 2017	14.28	14.28	14.15	14.19
4117	NYSE	BFZ	Thu, Dec 7, 2017	14.27	14.28	14.18	14.28
4116	NYSE	BFZ	Wed, Dec 6, 2017	14.14	14.24	14.14	14.24
4115	NYSE	BFZ	Tue, Dec 5, 2017	14.09	14.15	14.03	14.09
4114	NYSE	BFZ	Mon, Dec 4, 2017	14.08	14.12	14.00	14.07
4113	NYSE	BFZ	Fri, Dec 1, 2017	14.06	14.15	14.06	14.12
4112	NYSE	BFZ	Thu, Nov 30, 2017	14.19	14.19	14.05	14.08
4111	NYSE	BFZ	Wed, Nov 29, 2017	14.32	14.32	14.15	14.18
4110	NYSE	BFZ	Tue, Nov 28, 2017	14.34	14.34	14.27	14.27
4109	NYSE	BFZ	Mon, Nov 27, 2017	14.29	14.33	14.27	14.27
4108	NYSE	BFZ	Fri, Nov 24, 2017	14.26	14.34	14.26	14.32
4107	NYSE	BFZ	Wed, Nov 22, 2017	14.35	14.37	14.28	14.29
4106	NYSE	BFZ	Tue, Nov 21, 2017	14.32	14.38	14.32	14.36
4105	NYSE	BFZ	Mon, Nov 20, 2017	14.39	14.42	14.31	14.31
4104	NYSE	BFZ	Fri, Nov 17, 2017	14.47	14.47	14.32	14.38
4103	NYSE	BFZ	Thu, Nov 16, 2017	14.40	14.45	14.39	14.40
4102	NYSE	BFZ	Wed, Nov 15, 2017	14.46	14.48	14.42	14.42
4101	NYSE	BFZ	Tue, Nov 14, 2017	14.38	14.46	14.37	14.44
4100	NYSE	BFZ	Mon, Nov 13, 2017	14.40	14.44	14.39	14.34
4099	NYSE	BFZ	Fri, Nov 10, 2017	14.40	14.42	14.34	14.40
4098	NYSE	BFZ	Thu, Nov 9, 2017	14.45	14.45	14.36	14.38
4097	NYSE	BFZ	Wed, Nov 8, 2017	14.38	14.46	14.38	14.46
4096	NYSE	BFZ	Tue, Nov 7, 2017	14.30	14.36	14.30	14.34
4095	NYSE	BFZ	Mon, Nov 6, 2017	14.29	14.31	14.27	14.31
4094	NYSE	BFZ	Fri, Nov 3, 2017	14.34	14.34	14.26	14.29
4093	NYSE	BFZ	Thu, Nov 2, 2017	14.36	14.36	14.27	14.27
4092	NYSE	BFZ	Wed, Nov 1, 2017	14.36	14.43	14.29	14.29
4091	NYSE	BFZ	Tue, Oct 31, 2017	14.48	14.48	14.35	14.38
4090	NYSE	BFZ	Mon, Oct 30, 2017	14.45	14.47	14.43	14.43
4089	NYSE	BFZ	Fri, Oct 27, 2017	14.45	14.46	14.40	14.41
4088	NYSE	BFZ	Thu, Oct 26, 2017	14.45	14.45	14.40	14.44
4087	NYSE	BFZ	Wed, Oct 25, 2017	14.49	14.49	14.43	14.45
4086	NYSE	BFZ	Tue, Oct 24, 2017	14.44	14.51	14.44	14.50
4085	NYSE	BFZ	Mon, Oct 23, 2017	14.49	14.53	14.43	14.50
4084	NYSE	BFZ	Fri, Oct 20, 2017	14.49	14.49	14.44	14.48
4083	NYSE	BFZ	Thu, Oct 19, 2017	14.48	14.51	14.46	14.49
4082	NYSE	BFZ	Wed, Oct 18, 2017	14.44	14.48	14.41	14.43
4081	NYSE	BFZ	Tue, Oct 17, 2017	14.52	14.52	14.47	14.48
4080	NYSE	BFZ	Mon, Oct 16, 2017	14.52	14.53	14.45	14.53
4079	NYSE	BFZ	Fri, Oct 13, 2017	14.49	14.53	14.47	14.50
4078	NYSE	BFZ	Thu, Oct 12, 2017	14.52	14.55	14.45	14.49
4077	NYSE	BFZ	Wed, Oct 11, 2017	14.51	14.52	14.45	14.50
4076	NYSE	BFZ	Tue, Oct 10, 2017	14.52	14.52	14.44	14.46
4075	NYSE	BFZ	Mon, Oct 9, 2017	14.52	14.52	14.45	14.47
4074	NYSE	BFZ	Fri, Oct 6, 2017	14.45	14.50	14.39	14.44
4073	NYSE	BFZ	Thu, Oct 5, 2017	14.48	14.55	14.42	14.46
4072	NYSE	BFZ	Wed, Oct 4, 2017	14.46	14.53	14.43	14.49
4071	NYSE	BFZ	Tue, Oct 3, 2017	14.56	14.56	14.41	14.46
4070	NYSE	BFZ	Mon, Oct 2, 2017	14.46	14.49	14.44	14.46
4069	NYSE	BFZ	Fri, Sep 29, 2017	14.48	14.51	14.45	14.51
4068	NYSE	BFZ	Thu, Sep 28, 2017	14.46	14.50	14.44	14.47
4067	NYSE	BFZ	Wed, Sep 27, 2017	14.60	14.60	14.45	14.47
4066	NYSE	BFZ	Tue, Sep 26, 2017	14.62	14.62	14.54	14.55
4065	NYSE	BFZ	Mon, Sep 25, 2017	14.60	14.62	14.54	14.57
4064	NYSE	BFZ	Fri, Sep 22, 2017	14.58	14.65	14.52	14.60
4063	NYSE	BFZ	Thu, Sep 21, 2017	14.61	14.63	14.50	14.57
4062	NYSE	BFZ	Wed, Sep 20, 2017	14.61	14.64	14.57	14.60
4061	NYSE	BFZ	Tue, Sep 19, 2017	14.64	14.67	14.60	14.62
4060	NYSE	BFZ	Mon, Sep 18, 2017	14.62	14.64	14.60	14.60
4059	NYSE	BFZ	Fri, Sep 15, 2017	14.59	14.62	14.58	14.60
4058	NYSE	BFZ	Thu, Sep 14, 2017	14.62	14.62	14.52	14.52
4057	NYSE	BFZ	Wed, Sep 13, 2017	14.62	14.67	14.61	14.61
4056	NYSE	BFZ	Tue, Sep 12, 2017	14.64	14.65	14.61	14.63
4055	NYSE	BFZ	Mon, Sep 11, 2017	14.70	14.70	14.63	14.68
4054	NYSE	BFZ	Fri, Sep 8, 2017	14.66	14.70	14.63	14.69
4053	NYSE	BFZ	Thu, Sep 7, 2017	14.69	14.71	14.63	14.69
4052	NYSE	BFZ	Wed, Sep 6, 2017	14.68	14.69	14.62	14.65
4051	NYSE	BFZ	Tue, Sep 5, 2017	14.64	14.66	14.59	14.64
4050	NYSE	BFZ	Fri, Sep 1, 2017	14.58	14.63	14.58	14.62
4049	NYSE	BFZ	Thu, Aug 31, 2017	14.66	14.66	14.60	14.60
4048	NYSE	BFZ	Wed, Aug 30, 2017	14.65	14.65	14.55	14.60
4047	NYSE	BFZ	Tue, Aug 29, 2017	14.53	14.63	14.53	14.61
4046	NYSE	BFZ	Mon, Aug 28, 2017	14.50	14.55	14.50	14.51
4045	NYSE	BFZ	Fri, Aug 25, 2017	14.49	14.52	14.47	14.51
4044	NYSE	BFZ	Thu, Aug 24, 2017	14.59	14.59	14.49	14.49
4043	NYSE	BFZ	Wed, Aug 23, 2017	14.56	14.59	14.54	14.55
4042	NYSE	BFZ	Tue, Aug 22, 2017	14.58	14.58	14.50	14.53
4041	NYSE	BFZ	Mon, Aug 21, 2017	14.53	14.55	14.52	14.55
4040	NYSE	BFZ	Fri, Aug 18, 2017	14.51	14.53	14.49	14.53
4039	NYSE	BFZ	Thu, Aug 17, 2017	14.47	14.51	14.44	14.51
4038	NYSE	BFZ	Wed, Aug 16, 2017	14.45	14.47	14.41	14.47
4037	NYSE	BFZ	Tue, Aug 15, 2017	14.47	14.50	14.42	14.43
4036	NYSE	BFZ	Mon, Aug 14, 2017	14.60	14.60	14.48	14.50
4035	NYSE	BFZ	Fri, Aug 11, 2017	14.24	14.55	14.24	14.53
4034	NYSE	BFZ	Thu, Aug 10, 2017	14.63	14.63	14.42	14.38
4033	NYSE	BFZ	Wed, Aug 9, 2017	14.63	14.65	14.51	14.51
4032	NYSE	BFZ	Tue, Aug 8, 2017	14.65	14.68	14.58	14.58
4031	NYSE	BFZ	Mon, Aug 7, 2017	14.68	14.68	14.58	14.60
4030	NYSE	BFZ	Fri, Aug 4, 2017	14.79	14.79	14.62	14.64
4029	NYSE	BFZ	Thu, Aug 3, 2017	14.75	14.81	14.70	14.74
4028	NYSE	BFZ	Wed, Aug 2, 2017	14.74	14.75	14.68	14.71
4027	NYSE	BFZ	Tue, Aug 1, 2017	14.78	14.78	14.65	14.68
4026	NYSE	BFZ	Mon, Jul 31, 2017	14.57	14.74	14.54	14.74
4025	NYSE	BFZ	Fri, Jul 28, 2017	14.47	14.54	14.46	14.53
4024	NYSE	BFZ	Thu, Jul 27, 2017	14.45	14.49	14.42	14.45
4023	NYSE	BFZ	Wed, Jul 26, 2017	14.40	14.46	14.40	14.43
4022	NYSE	BFZ	Tue, Jul 25, 2017	14.49	14.49	14.40	14.40
4021	NYSE	BFZ	Mon, Jul 24, 2017	14.46	14.49	14.40	14.42
4020	NYSE	BFZ	Fri, Jul 21, 2017	14.52	14.52	14.48	14.49
4019	NYSE	BFZ	Thu, Jul 20, 2017	14.51	14.51	14.45	14.46
4018	NYSE	BFZ	Wed, Jul 19, 2017	14.45	14.50	14.44	14.45
4017	NYSE	BFZ	Tue, Jul 18, 2017	14.52	14.52	14.41	14.45
4016	NYSE	BFZ	Mon, Jul 17, 2017	14.47	14.51	14.44	14.44
4015	NYSE	BFZ	Fri, Jul 14, 2017	14.45	14.52	14.41	14.50
4014	NYSE	BFZ	Thu, Jul 13, 2017	14.32	14.43	14.32	14.39
4013	NYSE	BFZ	Wed, Jul 12, 2017	14.37	14.43	14.32	14.32
4012	NYSE	BFZ	Tue, Jul 11, 2017	14.36	14.42	14.35	14.36
4011	NYSE	BFZ	Mon, Jul 10, 2017	14.34	14.40	14.32	14.39
4010	NYSE	BFZ	Fri, Jul 7, 2017	14.27	14.34	14.27	14.32
4009	NYSE	BFZ	Thu, Jul 6, 2017	14.38	14.38	14.28	14.32
4008	NYSE	BFZ	Wed, Jul 5, 2017	14.38	14.42	14.32	14.38
4007	NYSE	BFZ	Mon, Jul 3, 2017	14.37	14.43	14.36	14.41
4006	NYSE	BFZ	Fri, Jun 30, 2017	14.33	14.38	14.33	14.37
4005	NYSE	BFZ	Thu, Jun 29, 2017	14.38	14.42	14.35	14.37
4004	NYSE	BFZ	Wed, Jun 28, 2017	14.56	14.56	14.46	14.46
4003	NYSE	BFZ	Tue, Jun 27, 2017	14.49	14.51	14.46	14.47
4002	NYSE	BFZ	Mon, Jun 26, 2017	14.56	14.56	14.48	14.50
4001	NYSE	BFZ	Fri, Jun 23, 2017	14.49	14.52	14.37	14.52
4000	NYSE	BFZ	Thu, Jun 22, 2017	14.51	14.52	14.44	14.48
3999	NYSE	BFZ	Wed, Jun 21, 2017	14.47	14.55	14.45	14.50
3998	NYSE	BFZ	Tue, Jun 20, 2017	14.50	14.50	14.45	14.47
3997	NYSE	BFZ	Mon, Jun 19, 2017	14.45	14.49	14.45	14.46
3996	NYSE	BFZ	Fri, Jun 16, 2017	14.45	14.48	14.43	14.48
3995	NYSE	BFZ	Thu, Jun 15, 2017	14.37	14.46	14.37	14.43
3994	NYSE	BFZ	Wed, Jun 14, 2017	14.44	14.47	14.39	14.40
3993	NYSE	BFZ	Tue, Jun 13, 2017	14.37	14.41	14.33	14.41
3992	NYSE	BFZ	Mon, Jun 12, 2017	14.43	14.44	14.38	14.37
3991	NYSE	BFZ	Fri, Jun 9, 2017	14.47	14.47	14.39	14.43
3990	NYSE	BFZ	Thu, Jun 8, 2017	14.50	14.50	14.41	14.45
3989	NYSE	BFZ	Wed, Jun 7, 2017	14.49	14.49	14.42	14.45
3988	NYSE	BFZ	Tue, Jun 6, 2017	14.45	14.50	14.45	14.48
3987	NYSE	BFZ	Mon, Jun 5, 2017	14.49	14.50	14.40	14.41
3986	NYSE	BFZ	Fri, Jun 2, 2017	14.50	14.51	14.44	14.48
3985	NYSE	BFZ	Thu, Jun 1, 2017	14.46	14.47	14.43	14.47
3984	NYSE	BFZ	Wed, May 31, 2017	14.40	14.43	14.34	14.41
3983	NYSE	BFZ	Tue, May 30, 2017	14.37	14.38	14.29	14.30
3982	NYSE	BFZ	Fri, May 26, 2017	14.33	14.36	14.31	14.35
3981	NYSE	BFZ	Thu, May 25, 2017	14.38	14.38	14.30	14.33
3980	NYSE	BFZ	Wed, May 24, 2017	14.34	14.37	14.31	14.37
3979	NYSE	BFZ	Tue, May 23, 2017	14.28	14.34	14.28	14.32
3978	NYSE	BFZ	Mon, May 22, 2017	14.25	14.31	14.23	14.30
3977	NYSE	BFZ	Fri, May 19, 2017	14.25	14.28	14.22	14.22
3976	NYSE	BFZ	Thu, May 18, 2017	14.33	14.36	14.25	14.26
3975	NYSE	BFZ	Wed, May 17, 2017	14.32	14.35	14.29	14.33
3974	NYSE	BFZ	Tue, May 16, 2017	14.29	14.34	14.25	14.26
3973	NYSE	BFZ	Mon, May 15, 2017	14.34	14.34	14.27	14.27
3972	NYSE	BFZ	Fri, May 12, 2017	14.20	14.31	14.20	14.27
3971	NYSE	BFZ	Thu, May 11, 2017	14.18	14.22	14.18	14.20
3970	NYSE	BFZ	Wed, May 10, 2017	14.30	14.30	14.23	14.19
3969	NYSE	BFZ	Tue, May 9, 2017	14.26	14.30	14.24	14.26
3968	NYSE	BFZ	Mon, May 8, 2017	14.30	14.36	14.26	14.27
3967	NYSE	BFZ	Fri, May 5, 2017	14.34	14.37	14.29	14.33
3966	NYSE	BFZ	Thu, May 4, 2017	14.35	14.37	14.28	14.31
3965	NYSE	BFZ	Wed, May 3, 2017	14.31	14.37	14.31	14.35
3964	NYSE	BFZ	Tue, May 2, 2017	14.33	14.34	14.30	14.32
3963	NYSE	BFZ	Mon, May 1, 2017	14.30	14.31	14.26	14.31
3962	NYSE	BFZ	Fri, Apr 28, 2017	14.26	14.29	14.23	14.27
3961	NYSE	BFZ	Thu, Apr 27, 2017	14.20	14.28	14.20	14.23
3960	NYSE	BFZ	Wed, Apr 26, 2017	14.22	14.28	14.18	14.22
3959	NYSE	BFZ	Tue, Apr 25, 2017	14.26	14.26	14.16	14.19
3958	NYSE	BFZ	Mon, Apr 24, 2017	14.30	14.31	14.24	14.30
3957	NYSE	BFZ	Fri, Apr 21, 2017	14.35	14.35	14.30	14.31
3956	NYSE	BFZ	Thu, Apr 20, 2017	14.35	14.36	14.30	14.32
3955	NYSE	BFZ	Wed, Apr 19, 2017	14.39	14.39	14.34	14.35
3954	NYSE	BFZ	Tue, Apr 18, 2017	14.36	14.39	14.34	14.37
3953	NYSE	BFZ	Mon, Apr 17, 2017	14.41	14.44	14.28	14.32
3952	NYSE	BFZ	Thu, Apr 13, 2017	14.41	14.43	14.36	14.37
3951	NYSE	BFZ	Wed, Apr 12, 2017	14.34	14.39	14.34	14.36
3950	NYSE	BFZ	Tue, Apr 11, 2017	14.32	14.38	14.31	14.32
3949	NYSE	BFZ	Mon, Apr 10, 2017	14.34	14.39	14.31	14.31
3948	NYSE	BFZ	Fri, Apr 7, 2017	14.31	14.33	14.28	14.29
3947	NYSE	BFZ	Thu, Apr 6, 2017	14.28	14.31	14.23	14.25
3946	NYSE	BFZ	Wed, Apr 5, 2017	14.27	14.29	14.21	14.26
3945	NYSE	BFZ	Tue, Apr 4, 2017	14.32	14.34	14.26	14.27
3944	NYSE	BFZ	Mon, Apr 3, 2017	14.32	14.34	14.27	14.29
3943	NYSE	BFZ	Fri, Mar 31, 2017	14.25	14.28	14.24	14.28
3942	NYSE	BFZ	Thu, Mar 30, 2017	14.29	14.29	14.25	14.25
3941	NYSE	BFZ	Wed, Mar 29, 2017	14.26	14.28	14.25	14.28
3940	NYSE	BFZ	Tue, Mar 28, 2017	14.29	14.29	14.21	14.22
3939	NYSE	BFZ	Mon, Mar 27, 2017	14.29	14.32	14.25	14.28
3938	NYSE	BFZ	Fri, Mar 24, 2017	14.19	14.29	14.19	14.27
3937	NYSE	BFZ	Thu, Mar 23, 2017	14.21	14.23	14.16	14.19
3936	NYSE	BFZ	Wed, Mar 22, 2017	14.14	14.23	14.09	14.23
3935	NYSE	BFZ	Tue, Mar 21, 2017	14.10	14.11	14.08	14.11
3934	NYSE	BFZ	Mon, Mar 20, 2017	14.04	14.10	14.02	14.08
3933	NYSE	BFZ	Fri, Mar 17, 2017	14.01	14.05	13.99	14.02
3932	NYSE	BFZ	Thu, Mar 16, 2017	14.06	14.06	13.95	13.99
3931	NYSE	BFZ	Wed, Mar 15, 2017	13.94	14.07	13.88	14.04
3930	NYSE	BFZ	Tue, Mar 14, 2017	13.90	13.93	13.81	13.92
3929	NYSE	BFZ	Mon, Mar 13, 2017	14.01	14.02	13.87	13.93
3928	NYSE	BFZ	Fri, Mar 10, 2017	14.07	14.13	14.01	14.04
3927	NYSE	BFZ	Thu, Mar 9, 2017	14.26	14.28	14.04	14.12
3926	NYSE	BFZ	Wed, Mar 8, 2017	14.27	14.31	14.25	14.30
3925	NYSE	BFZ	Tue, Mar 7, 2017	14.40	14.41	14.28	14.28
3924	NYSE	BFZ	Mon, Mar 6, 2017	14.46	14.48	14.30	14.39
3923	NYSE	BFZ	Fri, Mar 3, 2017	14.58	14.58	14.39	14.42
3922	NYSE	BFZ	Thu, Mar 2, 2017	14.70	14.70	14.50	14.51
3921	NYSE	BFZ	Wed, Mar 1, 2017	14.74	14.74	14.68	14.70
3920	NYSE	BFZ	Tue, Feb 28, 2017	14.77	14.79	14.70	14.79
3919	NYSE	BFZ	Mon, Feb 27, 2017	14.75	14.76	14.71	14.72
3918	NYSE	BFZ	Fri, Feb 24, 2017	14.79	14.80	14.74	14.75
3917	NYSE	BFZ	Thu, Feb 23, 2017	14.75	14.75	14.68	14.72
3916	NYSE	BFZ	Wed, Feb 22, 2017	14.71	14.75	14.66	14.69
3915	NYSE	BFZ	Tue, Feb 21, 2017	14.74	14.75	14.68	14.71
3914	NYSE	BFZ	Fri, Feb 17, 2017	14.69	14.71	14.65	14.67
3913	NYSE	BFZ	Thu, Feb 16, 2017	14.68	14.69	14.65	14.66
3912	NYSE	BFZ	Wed, Feb 15, 2017	14.70	14.74	14.65	14.68
3911	NYSE	BFZ	Tue, Feb 14, 2017	14.82	14.83	14.68	14.70
3910	NYSE	BFZ	Mon, Feb 13, 2017	14.86	14.89	14.77	14.78
3909	NYSE	BFZ	Fri, Feb 10, 2017	15.02	15.02	14.86	14.87
3908	NYSE	BFZ	Thu, Feb 9, 2017	15.12	15.15	14.94	14.95
3907	NYSE	BFZ	Wed, Feb 8, 2017	15.05	15.11	15.05	15.11
3906	NYSE	BFZ	Tue, Feb 7, 2017	15.00	15.05	14.96	15.05
3905	NYSE	BFZ	Mon, Feb 6, 2017	14.94	15.00	14.91	14.99
3904	NYSE	BFZ	Fri, Feb 3, 2017	14.95	14.97	14.86	14.92
3903	NYSE	BFZ	Thu, Feb 2, 2017	14.96	14.96	14.85	14.87
3902	NYSE	BFZ	Wed, Feb 1, 2017	14.96	14.97	14.87	14.91
3901	NYSE	BFZ	Tue, Jan 31, 2017	14.92	14.94	14.88	14.94
3900	NYSE	BFZ	Mon, Jan 30, 2017	14.84	14.89	14.83	14.89
3899	NYSE	BFZ	Fri, Jan 27, 2017	14.72	14.82	14.72	14.81
3898	NYSE	BFZ	Thu, Jan 26, 2017	14.78	14.79	14.72	14.74
3897	NYSE	BFZ	Wed, Jan 25, 2017	14.76	14.76	14.65	14.75
3896	NYSE	BFZ	Tue, Jan 24, 2017	14.74	14.75	14.66	14.73
3895	NYSE	BFZ	Mon, Jan 23, 2017	14.78	14.81	14.71	14.78
3894	NYSE	BFZ	Fri, Jan 20, 2017	14.74	14.75	14.69	14.73
3893	NYSE	BFZ	Thu, Jan 19, 2017	14.82	14.83	14.72	14.73
3892	NYSE	BFZ	Wed, Jan 18, 2017	14.84	14.86	14.78	14.83
3891	NYSE	BFZ	Tue, Jan 17, 2017	14.89	14.94	14.82	14.86
3890	NYSE	BFZ	Fri, Jan 13, 2017	14.88	14.88	14.80	14.87
3889	NYSE	BFZ	Thu, Jan 12, 2017	14.79	14.98	14.78	14.86
3888	NYSE	BFZ	Wed, Jan 11, 2017	14.71	14.81	14.59	14.71
3887	NYSE	BFZ	Tue, Jan 10, 2017	14.80	14.84	14.78	14.74
3886	NYSE	BFZ	Mon, Jan 9, 2017	14.70	14.77	14.68	14.77
3885	NYSE	BFZ	Fri, Jan 6, 2017	14.71	14.74	14.64	14.67
3884	NYSE	BFZ	Thu, Jan 5, 2017	14.70	14.73	14.64	14.71
3883	NYSE	BFZ	Wed, Jan 4, 2017	14.55	14.65	14.55	14.62
3882	NYSE	BFZ	Tue, Jan 3, 2017	14.47	14.57	14.46	14.55
3881	NYSE	BFZ	Fri, Dec 30, 2016	14.50	14.58	14.45	14.49
3880	NYSE	BFZ	Thu, Dec 29, 2016	14.53	14.54	14.45	14.52
3879	NYSE	BFZ	Wed, Dec 28, 2016	14.47	14.54	14.42	14.53
3878	NYSE	BFZ	Tue, Dec 27, 2016	14.47	14.52	14.36	14.49
3877	NYSE	BFZ	Fri, Dec 23, 2016	14.51	14.54	14.48	14.49
3876	NYSE	BFZ	Thu, Dec 22, 2016	14.50	14.53	14.47	14.52
3875	NYSE	BFZ	Wed, Dec 21, 2016	14.44	14.48	14.42	14.47
3874	NYSE	BFZ	Tue, Dec 20, 2016	14.46	14.48	14.35	14.48
3873	NYSE	BFZ	Mon, Dec 19, 2016	14.36	14.48	14.35	14.48
3872	NYSE	BFZ	Fri, Dec 16, 2016	14.23	14.40	14.23	14.38
3871	NYSE	BFZ	Thu, Dec 15, 2016	14.37	14.37	14.27	14.28
3870	NYSE	BFZ	Wed, Dec 14, 2016	14.34	14.45	14.34	14.41
3869	NYSE	BFZ	Tue, Dec 13, 2016	14.29	14.34	14.23	14.34
3868	NYSE	BFZ	Mon, Dec 12, 2016	14.27	14.32	14.18	14.28
3867	NYSE	BFZ	Fri, Dec 9, 2016	14.42	14.43	14.27	14.29
3866	NYSE	BFZ	Thu, Dec 8, 2016	14.53	14.53	14.36	14.37
3865	NYSE	BFZ	Wed, Dec 7, 2016	14.32	14.64	14.32	14.53
3864	NYSE	BFZ	Tue, Dec 6, 2016	14.12	14.33	14.09	14.33
3863	NYSE	BFZ	Mon, Dec 5, 2016	14.17	14.24	14.13	14.13
3862	NYSE	BFZ	Fri, Dec 2, 2016	14.17	14.24	14.13	14.21
3861	NYSE	BFZ	Thu, Dec 1, 2016	14.25	14.30	14.18	14.19
3860	NYSE	BFZ	Wed, Nov 30, 2016	14.30	14.30	14.22	14.28
3859	NYSE	BFZ	Tue, Nov 29, 2016	14.27	14.52	14.27	14.34
3858	NYSE	BFZ	Mon, Nov 28, 2016	14.28	14.36	14.28	14.36
3857	NYSE	BFZ	Fri, Nov 25, 2016	14.24	14.30	14.15	14.18
3856	NYSE	BFZ	Wed, Nov 23, 2016	14.38	14.41	14.33	14.34
3855	NYSE	BFZ	Tue, Nov 22, 2016	14.43	14.48	14.39	14.46
3854	NYSE	BFZ	Mon, Nov 21, 2016	14.39	14.44	14.35	14.39
3853	NYSE	BFZ	Fri, Nov 18, 2016	14.41	14.47	14.33	14.35
3852	NYSE	BFZ	Thu, Nov 17, 2016	14.56	14.63	14.38	14.43
3851	NYSE	BFZ	Wed, Nov 16, 2016	14.74	14.84	14.63	14.63
3850	NYSE	BFZ	Tue, Nov 15, 2016	14.47	14.84	14.47	14.74
3849	NYSE	BFZ	Mon, Nov 14, 2016	14.93	14.95	14.33	14.46
3848	NYSE	BFZ	Fri, Nov 11, 2016	15.12	15.19	14.94	15.05
3847	NYSE	BFZ	Thu, Nov 10, 2016	15.35	15.39	15.12	15.18
3846	NYSE	BFZ	Wed, Nov 9, 2016	15.47	15.57	15.39	15.36
3845	NYSE	BFZ	Tue, Nov 8, 2016	15.57	15.61	15.55	15.55
3844	NYSE	BFZ	Mon, Nov 7, 2016	15.49	15.61	15.47	15.61
3843	NYSE	BFZ	Fri, Nov 4, 2016	15.43	15.50	15.43	15.47
3842	NYSE	BFZ	Thu, Nov 3, 2016	15.38	15.46	15.36	15.41
3841	NYSE	BFZ	Wed, Nov 2, 2016	15.63	15.63	15.38	15.38
3840	NYSE	BFZ	Tue, Nov 1, 2016	15.52	15.60	15.49	15.50
3839	NYSE	BFZ	Mon, Oct 31, 2016	15.61	15.61	15.53	15.56
3838	NYSE	BFZ	Fri, Oct 28, 2016	15.67	15.67	15.49	15.56
3837	NYSE	BFZ	Thu, Oct 27, 2016	15.77	15.79	15.60	15.63
3836	NYSE	BFZ	Wed, Oct 26, 2016	15.90	15.92	15.80	15.82
3835	NYSE	BFZ	Tue, Oct 25, 2016	15.96	15.96	15.80	15.90
3834	NYSE	BFZ	Mon, Oct 24, 2016	16.09	16.09	15.88	15.90
3833	NYSE	BFZ	Fri, Oct 21, 2016	16.12	16.12	15.98	16.00
3832	NYSE	BFZ	Thu, Oct 20, 2016	16.04	16.09	15.85	15.99
3831	NYSE	BFZ	Wed, Oct 19, 2016	15.63	15.97	15.63	15.92
3830	NYSE	BFZ	Tue, Oct 18, 2016	15.45	15.55	15.31	15.55
3829	NYSE	BFZ	Mon, Oct 17, 2016	15.48	15.53	15.24	15.36
3828	NYSE	BFZ	Fri, Oct 14, 2016	15.62	15.69	15.46	15.46
3827	NYSE	BFZ	Thu, Oct 13, 2016	15.81	15.89	15.56	15.62
3826	NYSE	BFZ	Wed, Oct 12, 2016	16.18	16.18	15.84	15.86
3825	NYSE	BFZ	Tue, Oct 11, 2016	16.29	16.30	16.18	16.11
3824	NYSE	BFZ	Mon, Oct 10, 2016	16.43	16.51	16.25	16.32
3823	NYSE	BFZ	Fri, Oct 7, 2016	16.46	16.50	16.39	16.40
3822	NYSE	BFZ	Thu, Oct 6, 2016	16.39	16.40	16.31	16.34
3821	NYSE	BFZ	Wed, Oct 5, 2016	16.55	16.56	16.37	16.47
3820	NYSE	BFZ	Tue, Oct 4, 2016	16.62	16.66	16.36	16.45
3819	NYSE	BFZ	Mon, Oct 3, 2016	16.60	16.62	16.50	16.58
3818	NYSE	BFZ	Fri, Sep 30, 2016	16.61	16.61	16.48	16.55
3817	NYSE	BFZ	Thu, Sep 29, 2016	16.79	16.79	16.50	16.51
3816	NYSE	BFZ	Wed, Sep 28, 2016	16.71	16.79	16.71	16.76
3815	NYSE	BFZ	Tue, Sep 27, 2016	16.59	16.70	16.57	16.60
3814	NYSE	BFZ	Mon, Sep 26, 2016	16.56	16.58	16.51	16.51
3813	NYSE	BFZ	Fri, Sep 23, 2016	16.62	16.65	16.54	16.56
3812	NYSE	BFZ	Thu, Sep 22, 2016	16.52	16.62	16.49	16.57
3811	NYSE	BFZ	Wed, Sep 21, 2016	16.46	16.47	16.39	16.43
3810	NYSE	BFZ	Tue, Sep 20, 2016	16.48	16.52	16.39	16.39
3809	NYSE	BFZ	Mon, Sep 19, 2016	16.50	16.50	16.39	16.46
3808	NYSE	BFZ	Fri, Sep 16, 2016	16.54	16.54	16.39	16.43
3807	NYSE	BFZ	Thu, Sep 15, 2016	16.63	16.63	16.38	16.39
3806	NYSE	BFZ	Wed, Sep 14, 2016	16.59	16.60	16.49	16.60
3805	NYSE	BFZ	Tue, Sep 13, 2016	16.64	16.64	16.45	16.51
3804	NYSE	BFZ	Mon, Sep 12, 2016	16.72	16.74	16.62	16.58
3803	NYSE	BFZ	Fri, Sep 9, 2016	16.72	16.83	16.63	16.65
3802	NYSE	BFZ	Thu, Sep 8, 2016	16.81	16.90	16.80	16.89
3801	NYSE	BFZ	Wed, Sep 7, 2016	16.83	16.83	16.72	16.80
3800	NYSE	BFZ	Tue, Sep 6, 2016	16.66	16.79	16.66	16.77
3799	NYSE	BFZ	Fri, Sep 2, 2016	16.86	16.86	16.63	16.66
3798	NYSE	BFZ	Thu, Sep 1, 2016	16.77	16.85	16.74	16.82
3797	NYSE	BFZ	Wed, Aug 31, 2016	16.69	16.78	16.69	16.72
3796	NYSE	BFZ	Tue, Aug 30, 2016	16.71	16.75	16.68	16.73
3795	NYSE	BFZ	Mon, Aug 29, 2016	16.63	16.70	16.63	16.68
3794	NYSE	BFZ	Fri, Aug 26, 2016	16.64	16.72	16.60	16.65
3793	NYSE	BFZ	Thu, Aug 25, 2016	16.81	16.82	16.66	16.71
3792	NYSE	BFZ	Wed, Aug 24, 2016	16.90	16.90	16.80	16.82
3791	NYSE	BFZ	Tue, Aug 23, 2016	16.97	16.98	16.93	16.96
3790	NYSE	BFZ	Mon, Aug 22, 2016	16.94	16.97	16.91	16.93
3789	NYSE	BFZ	Fri, Aug 19, 2016	16.92	16.93	16.87	16.91
3788	NYSE	BFZ	Thu, Aug 18, 2016	16.86	16.93	16.86	16.89
3787	NYSE	BFZ	Wed, Aug 17, 2016	16.76	16.82	16.70	16.82
3786	NYSE	BFZ	Tue, Aug 16, 2016	16.76	16.76	16.70	16.75
3785	NYSE	BFZ	Mon, Aug 15, 2016	16.74	16.77	16.70	16.72
3784	NYSE	BFZ	Fri, Aug 12, 2016	16.64	16.71	16.61	16.71
3783	NYSE	BFZ	Thu, Aug 11, 2016	16.68	16.68	16.52	16.60
3782	NYSE	BFZ	Wed, Aug 10, 2016	16.76	16.76	16.67	16.65
3781	NYSE	BFZ	Tue, Aug 9, 2016	16.79	16.80	16.69	16.70
3780	NYSE	BFZ	Mon, Aug 8, 2016	16.88	16.88	16.70	16.73
3779	NYSE	BFZ	Fri, Aug 5, 2016	16.80	16.88	16.80	16.84
3778	NYSE	BFZ	Thu, Aug 4, 2016	16.90	16.90	16.80	16.80
3777	NYSE	BFZ	Wed, Aug 3, 2016	16.73	16.90	16.73	16.89
3776	NYSE	BFZ	Tue, Aug 2, 2016	16.79	16.79	16.66	16.70
3775	NYSE	BFZ	Mon, Aug 1, 2016	16.81	16.84	16.77	16.82
3774	NYSE	BFZ	Fri, Jul 29, 2016	16.85	16.89	16.74	16.76
3773	NYSE	BFZ	Thu, Jul 28, 2016	16.88	16.90	16.83	16.87
3772	NYSE	BFZ	Wed, Jul 27, 2016	16.86	16.90	16.82	16.87
3771	NYSE	BFZ	Tue, Jul 26, 2016	16.80	16.84	16.75	16.77
3770	NYSE	BFZ	Mon, Jul 25, 2016	16.83	16.88	16.70	16.75
3769	NYSE	BFZ	Fri, Jul 22, 2016	16.86	16.88	16.76	16.76
3768	NYSE	BFZ	Thu, Jul 21, 2016	16.82	16.90	16.78	16.83
3767	NYSE	BFZ	Wed, Jul 20, 2016	16.60	16.79	16.60	16.79
3766	NYSE	BFZ	Tue, Jul 19, 2016	16.53	16.60	16.40	16.54
3765	NYSE	BFZ	Mon, Jul 18, 2016	16.37	16.53	16.37	16.46
3764	NYSE	BFZ	Fri, Jul 15, 2016	16.20	16.35	16.16	16.27
3763	NYSE	BFZ	Thu, Jul 14, 2016	16.50	16.53	16.16	16.17
3762	NYSE	BFZ	Wed, Jul 13, 2016	16.79	16.79	16.43	16.48
3761	NYSE	BFZ	Tue, Jul 12, 2016	16.95	16.95	16.80	16.76
3760	NYSE	BFZ	Mon, Jul 11, 2016	16.95	16.95	16.88	16.95
3759	NYSE	BFZ	Fri, Jul 8, 2016	16.98	16.98	16.83	16.88
3758	NYSE	BFZ	Thu, Jul 7, 2016	16.98	16.99	16.89	16.89
3757	NYSE	BFZ	Wed, Jul 6, 2016	17.00	17.00	16.90	16.96
3756	NYSE	BFZ	Tue, Jul 5, 2016	16.92	16.96	16.90	16.93
3755	NYSE	BFZ	Fri, Jul 1, 2016	17.00	17.00	16.90	16.90
3754	NYSE	BFZ	Thu, Jun 30, 2016	16.98	17.00	16.88	16.90
3753	NYSE	BFZ	Wed, Jun 29, 2016	16.91	16.93	16.90	16.91
3752	NYSE	BFZ	Tue, Jun 28, 2016	16.93	16.93	16.86	16.87
3751	NYSE	BFZ	Mon, Jun 27, 2016	16.96	16.96	16.85	16.91
3750	NYSE	BFZ	Fri, Jun 24, 2016	16.78	16.85	16.74	16.85
3749	NYSE	BFZ	Thu, Jun 23, 2016	16.75	16.77	16.70	16.73
3748	NYSE	BFZ	Wed, Jun 22, 2016	16.73	16.79	16.72	16.75
3747	NYSE	BFZ	Tue, Jun 21, 2016	16.65	16.71	16.58	16.70
3746	NYSE	BFZ	Mon, Jun 20, 2016	16.66	16.67	16.55	16.59
3745	NYSE	BFZ	Fri, Jun 17, 2016	16.66	16.75	16.58	16.60
3744	NYSE	BFZ	Thu, Jun 16, 2016	16.60	16.63	16.56	16.62
3743	NYSE	BFZ	Wed, Jun 15, 2016	16.49	16.60	16.46	16.59
3742	NYSE	BFZ	Tue, Jun 14, 2016	16.39	16.44	16.33	16.42
3741	NYSE	BFZ	Mon, Jun 13, 2016	16.41	16.47	16.28	16.30
3740	NYSE	BFZ	Fri, Jun 10, 2016	16.64	16.67	16.42	16.35
3739	NYSE	BFZ	Thu, Jun 9, 2016	16.65	16.65	16.58	16.60
3738	NYSE	BFZ	Wed, Jun 8, 2016	16.63	16.65	16.60	16.65
3737	NYSE	BFZ	Tue, Jun 7, 2016	16.68	16.74	16.59	16.65
3736	NYSE	BFZ	Mon, Jun 6, 2016	16.60	16.69	16.60	16.63
3735	NYSE	BFZ	Fri, Jun 3, 2016	16.58	16.63	16.54	16.54
3734	NYSE	BFZ	Thu, Jun 2, 2016	16.50	16.58	16.39	16.49
3733	NYSE	BFZ	Wed, Jun 1, 2016	16.34	16.60	16.34	16.53
3732	NYSE	BFZ	Tue, May 31, 2016	16.40	16.40	16.24	16.28
3731	NYSE	BFZ	Fri, May 27, 2016	16.53	16.53	16.39	16.39
3730	NYSE	BFZ	Thu, May 26, 2016	16.53	16.53	16.46	16.47
3729	NYSE	BFZ	Wed, May 25, 2016	16.43	16.53	16.43	16.48
3728	NYSE	BFZ	Tue, May 24, 2016	16.56	16.58	16.46	16.46
3727	NYSE	BFZ	Mon, May 23, 2016	16.40	16.56	16.40	16.46
3726	NYSE	BFZ	Fri, May 20, 2016	16.43	16.48	16.38	16.44
3725	NYSE	BFZ	Thu, May 19, 2016	16.59	16.62	16.25	16.33
3724	NYSE	BFZ	Wed, May 18, 2016	16.77	16.77	16.59	16.60
3723	NYSE	BFZ	Tue, May 17, 2016	16.75	16.78	16.71	16.71
3722	NYSE	BFZ	Mon, May 16, 2016	16.70	16.77	16.67	16.73
3721	NYSE	BFZ	Fri, May 13, 2016	16.78	16.84	16.66	16.66
3720	NYSE	BFZ	Thu, May 12, 2016	16.67	16.81	16.63	16.73
3719	NYSE	BFZ	Wed, May 11, 2016	16.83	16.84	16.71	16.71
3718	NYSE	BFZ	Tue, May 10, 2016	16.86	16.88	16.79	16.81
3717	NYSE	BFZ	Mon, May 9, 2016	16.64	16.80	16.64	16.79
3716	NYSE	BFZ	Fri, May 6, 2016	16.43	16.60	16.42	16.60
3715	NYSE	BFZ	Thu, May 5, 2016	16.45	16.47	16.39	16.43
3714	NYSE	BFZ	Wed, May 4, 2016	16.49	16.52	16.37	16.37
3713	NYSE	BFZ	Tue, May 3, 2016	16.53	16.55	16.43	16.44
3712	NYSE	BFZ	Mon, May 2, 2016	16.53	16.55	16.46	16.48
3711	NYSE	BFZ	Fri, Apr 29, 2016	16.42	16.50	16.37	16.50
3710	NYSE	BFZ	Thu, Apr 28, 2016	16.36	16.43	16.32	16.36
3709	NYSE	BFZ	Wed, Apr 27, 2016	16.28	16.39	16.28	16.32
3708	NYSE	BFZ	Tue, Apr 26, 2016	16.23	16.32	16.21	16.21
3707	NYSE	BFZ	Mon, Apr 25, 2016	16.36	16.38	16.26	16.26
3706	NYSE	BFZ	Fri, Apr 22, 2016	16.33	16.37	16.28	16.37
3705	NYSE	BFZ	Thu, Apr 21, 2016	16.33	16.40	16.26	16.27
3704	NYSE	BFZ	Wed, Apr 20, 2016	16.24	16.33	16.19	16.24
3703	NYSE	BFZ	Tue, Apr 19, 2016	16.42	16.42	16.13	16.18
3702	NYSE	BFZ	Mon, Apr 18, 2016	16.39	16.41	16.33	16.35
3701	NYSE	BFZ	Fri, Apr 15, 2016	16.25	16.37	16.25	16.32
3700	NYSE	BFZ	Thu, Apr 14, 2016	16.22	16.23	16.12	16.16
3699	NYSE	BFZ	Wed, Apr 13, 2016	16.25	16.25	16.18	16.18
3698	NYSE	BFZ	Tue, Apr 12, 2016	16.27	16.34	16.22	16.28
3697	NYSE	BFZ	Mon, Apr 11, 2016	16.31	16.35	16.20	16.21
3696	NYSE	BFZ	Fri, Apr 8, 2016	16.39	16.39	16.20	16.22
3695	NYSE	BFZ	Thu, Apr 7, 2016	16.32	16.33	16.23	16.24
3694	NYSE	BFZ	Wed, Apr 6, 2016	16.24	16.32	16.24	16.32
3693	NYSE	BFZ	Tue, Apr 5, 2016	16.25	16.25	16.25	16.23
3692	NYSE	BFZ	Mon, Apr 4, 2016	16.25	16.28	16.20	16.25
3691	NYSE	BFZ	Fri, Apr 1, 2016	16.30	16.30	16.18	16.22
3690	NYSE	BFZ	Thu, Mar 31, 2016	16.30	16.35	16.30	16.24
3689	NYSE	BFZ	Wed, Mar 30, 2016	16.38	16.39	16.22	16.23
3688	NYSE	BFZ	Tue, Mar 29, 2016	16.34	16.39	16.27	16.33
3687	NYSE	BFZ	Mon, Mar 28, 2016	16.30	16.32	16.23	16.27
3686	NYSE	BFZ	Thu, Mar 24, 2016	16.32	16.34	16.26	16.26
3685	NYSE	BFZ	Wed, Mar 23, 2016	16.24	16.30	16.16	16.30
3684	NYSE	BFZ	Tue, Mar 22, 2016	16.02	16.21	15.99	16.21
3683	NYSE	BFZ	Mon, Mar 21, 2016	15.94	16.02	15.91	15.96
3682	NYSE	BFZ	Fri, Mar 18, 2016	15.96	16.00	15.88	15.88
3681	NYSE	BFZ	Thu, Mar 17, 2016	15.94	15.96	15.85	15.90
3680	NYSE	BFZ	Wed, Mar 16, 2016	15.96	16.00	15.87	15.92
3679	NYSE	BFZ	Tue, Mar 15, 2016	16.08	16.08	16.08	16.04
3678	NYSE	BFZ	Mon, Mar 14, 2016	16.08	16.10	16.04	16.06
3677	NYSE	BFZ	Fri, Mar 11, 2016	16.04	16.04	16.04	16.00
3676	NYSE	BFZ	Thu, Mar 10, 2016	16.01	16.01	16.01	16.04
3675	NYSE	BFZ	Wed, Mar 9, 2016	16.24	16.27	16.01	16.01
3674	NYSE	BFZ	Tue, Mar 8, 2016	16.14	16.26	16.10	16.19
3673	NYSE	BFZ	Mon, Mar 7, 2016	16.08	16.10	16.01	16.10
3672	NYSE	BFZ	Fri, Mar 4, 2016	16.11	16.15	15.77	16.03
3671	NYSE	BFZ	Thu, Mar 3, 2016	16.11	16.11	16.11	16.13
3670	NYSE	BFZ	Wed, Mar 2, 2016	16.08	16.12	16.02	16.11
3669	NYSE	BFZ	Tue, Mar 1, 2016	16.08	16.12	16.03	16.13
3668	NYSE	BFZ	Mon, Feb 29, 2016	16.01	16.06	16.00	16.05
3667	NYSE	BFZ	Fri, Feb 26, 2016	16.06	16.06	15.96	15.98
3666	NYSE	BFZ	Thu, Feb 25, 2016	16.06	16.09	16.00	16.08
3665	NYSE	BFZ	Wed, Feb 24, 2016	15.97	16.07	15.96	16.01
3664	NYSE	BFZ	Tue, Feb 23, 2016	15.81	15.96	15.79	15.96
3663	NYSE	BFZ	Mon, Feb 22, 2016	15.84	15.84	15.76	15.79
3662	NYSE	BFZ	Fri, Feb 19, 2016	15.76	15.81	15.74	15.81
3661	NYSE	BFZ	Thu, Feb 18, 2016	15.72	15.80	15.71	15.80
3660	NYSE	BFZ	Wed, Feb 17, 2016	15.74	15.81	15.71	15.72
3659	NYSE	BFZ	Tue, Feb 16, 2016	15.89	15.89	15.77	15.77
3658	NYSE	BFZ	Fri, Feb 12, 2016	16.05	16.05	15.87	15.89
3657	NYSE	BFZ	Thu, Feb 11, 2016	16.07	16.08	15.98	16.02
3656	NYSE	BFZ	Wed, Feb 10, 2016	16.08	16.12	16.04	16.05
3655	NYSE	BFZ	Tue, Feb 9, 2016	16.10	16.15	15.99	16.06
3654	NYSE	BFZ	Mon, Feb 8, 2016	16.15	16.19	16.04	16.15
3653	NYSE	BFZ	Fri, Feb 5, 2016	16.18	16.25	16.15	16.19
3652	NYSE	BFZ	Thu, Feb 4, 2016	16.10	16.18	16.10	16.12
3651	NYSE	BFZ	Wed, Feb 3, 2016	16.09	16.16	16.09	16.14
3650	NYSE	BFZ	Tue, Feb 2, 2016	16.09	16.09	15.95	16.04
3649	NYSE	BFZ	Mon, Feb 1, 2016	15.98	16.06	15.93	16.06
3648	NYSE	BFZ	Fri, Jan 29, 2016	16.03	16.06	15.90	15.94
3647	NYSE	BFZ	Thu, Jan 28, 2016	15.94	16.00	15.87	15.97
3646	NYSE	BFZ	Wed, Jan 27, 2016	15.99	16.06	15.92	15.92
3645	NYSE	BFZ	Tue, Jan 26, 2016	16.11	16.12	15.89	15.93
3644	NYSE	BFZ	Mon, Jan 25, 2016	16.13	16.15	16.05	16.06
3643	NYSE	BFZ	Fri, Jan 22, 2016	16.04	16.13	16.00	16.11
3642	NYSE	BFZ	Thu, Jan 21, 2016	15.97	16.09	15.95	15.95
3641	NYSE	BFZ	Wed, Jan 20, 2016	16.05	16.05	15.89	15.94
3640	NYSE	BFZ	Tue, Jan 19, 2016	16.09	16.09	16.00	16.04
3639	NYSE	BFZ	Fri, Jan 15, 2016	16.05	16.08	16.04	16.06
3638	NYSE	BFZ	Thu, Jan 14, 2016	15.89	16.07	15.85	16.04
3637	NYSE	BFZ	Wed, Jan 13, 2016	15.97	15.97	15.85	15.86
3636	NYSE	BFZ	Tue, Jan 12, 2016	15.98	16.05	15.93	15.99
3635	NYSE	BFZ	Mon, Jan 11, 2016	16.03	16.13	15.96	16.04
3634	NYSE	BFZ	Fri, Jan 8, 2016	16.02	16.05	15.92	15.96
3633	NYSE	BFZ	Thu, Jan 7, 2016	15.98	16.03	15.92	15.99
3632	NYSE	BFZ	Wed, Jan 6, 2016	15.99	16.13	15.92	15.98
3631	NYSE	BFZ	Tue, Jan 5, 2016	15.90	15.99	15.90	15.95
3630	NYSE	BFZ	Mon, Jan 4, 2016	15.97	15.97	15.89	15.91
3629	NYSE	BFZ	Thu, Dec 31, 2015	15.92	15.95	15.89	15.95
3628	NYSE	BFZ	Wed, Dec 30, 2015	15.85	15.90	15.85	15.90
3627	NYSE	BFZ	Tue, Dec 29, 2015	15.84	15.88	15.82	15.86
3626	NYSE	BFZ	Mon, Dec 28, 2015	15.88	15.89	15.80	15.88
3625	NYSE	BFZ	Thu, Dec 24, 2015	15.87	15.89	15.80	15.89
3624	NYSE	BFZ	Wed, Dec 23, 2015	15.81	15.87	15.78	15.87
3623	NYSE	BFZ	Tue, Dec 22, 2015	15.82	15.83	15.67	15.79
3622	NYSE	BFZ	Mon, Dec 21, 2015	15.74	15.84	15.70	15.80
3621	NYSE	BFZ	Fri, Dec 18, 2015	15.72	15.72	15.63	15.68
3620	NYSE	BFZ	Thu, Dec 17, 2015	15.64	15.72	15.60	15.68
3619	NYSE	BFZ	Wed, Dec 16, 2015	15.44	15.56	15.27	15.56
3618	NYSE	BFZ	Tue, Dec 15, 2015	15.42	15.50	15.32	15.39
3617	NYSE	BFZ	Mon, Dec 14, 2015	15.65	15.65	15.44	15.49
3616	NYSE	BFZ	Fri, Dec 11, 2015	15.66	15.86	15.61	15.65
3615	NYSE	BFZ	Thu, Dec 10, 2015	15.69	15.69	15.53	15.60
3614	NYSE	BFZ	Wed, Dec 9, 2015	15.69	15.72	15.58	15.72
3613	NYSE	BFZ	Tue, Dec 8, 2015	15.57	15.69	15.51	15.69
3612	NYSE	BFZ	Mon, Dec 7, 2015	15.51	15.55	15.46	15.55
3611	NYSE	BFZ	Fri, Dec 4, 2015	15.46	15.51	15.45	15.51
3610	NYSE	BFZ	Thu, Dec 3, 2015	15.59	15.63	15.39	15.41
3609	NYSE	BFZ	Wed, Dec 2, 2015	15.69	15.74	15.62	15.64
3608	NYSE	BFZ	Tue, Dec 1, 2015	15.61	15.70	15.54	15.70
3607	NYSE	BFZ	Mon, Nov 30, 2015	15.53	15.53	15.43	15.52
3606	NYSE	BFZ	Fri, Nov 27, 2015	15.46	15.48	15.40	15.48
3605	NYSE	BFZ	Wed, Nov 25, 2015	15.42	15.43	15.39	15.40
3604	NYSE	BFZ	Tue, Nov 24, 2015	15.52	15.54	15.31	15.39
3603	NYSE	BFZ	Mon, Nov 23, 2015	15.46	15.52	15.43	15.47
3602	NYSE	BFZ	Fri, Nov 20, 2015	15.42	15.48	15.36	15.42
3601	NYSE	BFZ	Thu, Nov 19, 2015	15.28	15.42	15.26	15.41
3600	NYSE	BFZ	Wed, Nov 18, 2015	15.28	15.31	15.25	15.28
3599	NYSE	BFZ	Tue, Nov 17, 2015	15.29	15.30	15.20	15.23
3598	NYSE	BFZ	Mon, Nov 16, 2015	15.34	15.36	15.26	15.29
3597	NYSE	BFZ	Fri, Nov 13, 2015	15.32	15.32	15.26	15.29
3596	NYSE	BFZ	Thu, Nov 12, 2015	15.16	15.41	15.15	15.29
3595	NYSE	BFZ	Wed, Nov 11, 2015	15.35	15.36	15.25	15.32
3594	NYSE	BFZ	Tue, Nov 10, 2015	15.19	15.34	15.19	15.33
3593	NYSE	BFZ	Mon, Nov 9, 2015	15.33	15.38	15.00	15.16
3592	NYSE	BFZ	Fri, Nov 6, 2015	15.59	15.59	15.40	15.45
3591	NYSE	BFZ	Thu, Nov 5, 2015	15.70	15.70	15.62	15.64
3590	NYSE	BFZ	Wed, Nov 4, 2015	15.75	15.75	15.62	15.66
3589	NYSE	BFZ	Tue, Nov 3, 2015	15.75	15.77	15.70	15.72
3588	NYSE	BFZ	Mon, Nov 2, 2015	15.62	15.75	15.58	15.75
3587	NYSE	BFZ	Fri, Oct 30, 2015	15.51	15.57	15.49	15.57
3586	NYSE	BFZ	Thu, Oct 29, 2015	15.52	15.52	15.47	15.47
3585	NYSE	BFZ	Wed, Oct 28, 2015	15.52	15.57	15.48	15.50
3584	NYSE	BFZ	Tue, Oct 27, 2015	15.44	15.54	15.44	15.50
3583	NYSE	BFZ	Mon, Oct 26, 2015	15.52	15.58	15.45	15.47
3582	NYSE	BFZ	Fri, Oct 23, 2015	15.53	15.58	15.50	15.52
3581	NYSE	BFZ	Thu, Oct 22, 2015	15.56	15.62	15.50	15.53
3580	NYSE	BFZ	Wed, Oct 21, 2015	15.53	15.58	15.51	15.53
3579	NYSE	BFZ	Tue, Oct 20, 2015	15.52	15.54	15.48	15.52
3578	NYSE	BFZ	Mon, Oct 19, 2015	15.52	15.53	15.50	15.50
3577	NYSE	BFZ	Fri, Oct 16, 2015	15.52	15.52	15.48	15.49
3576	NYSE	BFZ	Thu, Oct 15, 2015	15.46	15.47	15.40	15.46
3575	NYSE	BFZ	Wed, Oct 14, 2015	15.44	15.52	15.40	15.51
3574	NYSE	BFZ	Tue, Oct 13, 2015	15.35	15.39	15.31	15.39
3573	NYSE	BFZ	Mon, Oct 12, 2015	15.37	15.38	15.35	15.38
3572	NYSE	BFZ	Fri, Oct 9, 2015	15.35	15.37	15.30	15.30
3571	NYSE	BFZ	Thu, Oct 8, 2015	15.33	15.34	15.30	15.34
3570	NYSE	BFZ	Wed, Oct 7, 2015	15.33	15.33	15.26	15.28
3569	NYSE	BFZ	Tue, Oct 6, 2015	15.23	15.32	15.21	15.28
3568	NYSE	BFZ	Mon, Oct 5, 2015	15.18	15.23	15.15	15.23
3567	NYSE	BFZ	Fri, Oct 2, 2015	15.17	15.21	15.13	15.20
3566	NYSE	BFZ	Thu, Oct 1, 2015	15.11	15.13	15.08	15.12
3565	NYSE	BFZ	Wed, Sep 30, 2015	15.07	15.08	15.02	15.06
3564	NYSE	BFZ	Tue, Sep 29, 2015	15.04	15.04	14.99	15.04
3563	NYSE	BFZ	Mon, Sep 28, 2015	15.01	15.05	14.96	15.03
3562	NYSE	BFZ	Fri, Sep 25, 2015	15.04	15.04	14.99	15.00
3561	NYSE	BFZ	Thu, Sep 24, 2015	15.10	15.11	14.96	15.00
3560	NYSE	BFZ	Wed, Sep 23, 2015	15.10	15.12	15.07	15.07
3559	NYSE	BFZ	Tue, Sep 22, 2015	15.06	15.15	15.03	15.08
3558	NYSE	BFZ	Mon, Sep 21, 2015	15.11	15.11	15.03	15.03
3557	NYSE	BFZ	Fri, Sep 18, 2015	15.10	15.19	15.07	15.11
3556	NYSE	BFZ	Thu, Sep 17, 2015	14.84	15.05	14.84	15.04
3555	NYSE	BFZ	Wed, Sep 16, 2015	14.85	14.89	14.83	14.89
3554	NYSE	BFZ	Tue, Sep 15, 2015	14.82	14.87	14.76	14.83
3553	NYSE	BFZ	Mon, Sep 14, 2015	14.90	14.90	14.80	14.81
3552	NYSE	BFZ	Fri, Sep 11, 2015	14.83	14.88	14.80	14.85
3551	NYSE	BFZ	Thu, Sep 10, 2015	14.90	14.93	14.87	14.87
3550	NYSE	BFZ	Wed, Sep 9, 2015	14.99	14.99	14.94	14.94
3549	NYSE	BFZ	Tue, Sep 8, 2015	15.04	15.04	14.95	14.96
3548	NYSE	BFZ	Fri, Sep 4, 2015	15.03	15.03	14.96	14.96
3547	NYSE	BFZ	Thu, Sep 3, 2015	15.05	15.05	14.96	15.00
3546	NYSE	BFZ	Wed, Sep 2, 2015	15.00	15.05	14.95	15.04
3545	NYSE	BFZ	Tue, Sep 1, 2015	14.89	15.01	14.87	15.00
3544	NYSE	BFZ	Mon, Aug 31, 2015	14.71	14.86	14.71	14.86
3543	NYSE	BFZ	Fri, Aug 28, 2015	14.72	14.73	14.64	14.66
3542	NYSE	BFZ	Thu, Aug 27, 2015	14.70	14.80	14.62	14.65
3541	NYSE	BFZ	Wed, Aug 26, 2015	14.78	14.80	14.70	14.74
3540	NYSE	BFZ	Tue, Aug 25, 2015	14.74	14.77	14.73	14.77
3539	NYSE	BFZ	Mon, Aug 24, 2015	14.69	14.73	14.64	14.70
3538	NYSE	BFZ	Fri, Aug 21, 2015	14.81	14.81	14.72	14.73
3537	NYSE	BFZ	Thu, Aug 20, 2015	14.85	14.85	14.76	14.76
3536	NYSE	BFZ	Wed, Aug 19, 2015	14.71	14.90	14.71	14.90
3535	NYSE	BFZ	Tue, Aug 18, 2015	14.67	14.78	14.64	14.75
3534	NYSE	BFZ	Mon, Aug 17, 2015	14.62	14.72	14.60	14.66
3533	NYSE	BFZ	Fri, Aug 14, 2015	14.62	14.63	14.58	14.61
3532	NYSE	BFZ	Thu, Aug 13, 2015	14.64	14.65	14.59	14.60
3531	NYSE	BFZ	Wed, Aug 12, 2015	14.63	14.70	14.63	14.65
3530	NYSE	BFZ	Tue, Aug 11, 2015	14.62	14.70	14.62	14.70
3529	NYSE	BFZ	Mon, Aug 10, 2015	14.60	14.65	14.58	14.64
3528	NYSE	BFZ	Fri, Aug 7, 2015	14.60	14.65	14.60	14.65
3527	NYSE	BFZ	Thu, Aug 6, 2015	14.58	14.65	14.57	14.59
3526	NYSE	BFZ	Wed, Aug 5, 2015	14.65	14.67	14.55	14.58
3525	NYSE	BFZ	Tue, Aug 4, 2015	14.69	14.69	14.66	14.67
3524	NYSE	BFZ	Mon, Aug 3, 2015	14.68	14.71	14.62	14.69
3523	NYSE	BFZ	Fri, Jul 31, 2015	14.58	14.66	14.57	14.66
3522	NYSE	BFZ	Thu, Jul 30, 2015	14.51	14.58	14.50	14.53
3521	NYSE	BFZ	Wed, Jul 29, 2015	14.49	14.55	14.49	14.54
3520	NYSE	BFZ	Tue, Jul 28, 2015	14.51	14.53	14.48	14.48
3519	NYSE	BFZ	Mon, Jul 27, 2015	14.61	14.61	14.53	14.56
3518	NYSE	BFZ	Fri, Jul 24, 2015	14.57	14.59	14.55	14.55
3517	NYSE	BFZ	Thu, Jul 23, 2015	14.62	14.63	14.55	14.59
3516	NYSE	BFZ	Wed, Jul 22, 2015	14.62	14.62	14.55	14.56
3515	NYSE	BFZ	Tue, Jul 21, 2015	14.60	14.61	14.56	14.58
3514	NYSE	BFZ	Mon, Jul 20, 2015	14.63	14.63	14.60	14.60
3513	NYSE	BFZ	Fri, Jul 17, 2015	14.65	14.67	14.58	14.60
3512	NYSE	BFZ	Thu, Jul 16, 2015	14.67	14.68	14.59	14.62
3511	NYSE	BFZ	Wed, Jul 15, 2015	14.69	14.69	14.63	14.65
3510	NYSE	BFZ	Tue, Jul 14, 2015	14.71	14.74	14.62	14.69
3509	NYSE	BFZ	Mon, Jul 13, 2015	14.64	14.76	14.61	14.74
3508	NYSE	BFZ	Fri, Jul 10, 2015	14.62	14.75	14.62	14.71
3507	NYSE	BFZ	Thu, Jul 9, 2015	14.71	14.71	14.62	14.65
3506	NYSE	BFZ	Wed, Jul 8, 2015	14.67	14.72	14.64	14.70
3505	NYSE	BFZ	Tue, Jul 7, 2015	14.67	14.74	14.66	14.71
3504	NYSE	BFZ	Mon, Jul 6, 2015	14.61	14.65	14.60	14.65
3503	NYSE	BFZ	Thu, Jul 2, 2015	14.58	14.64	14.57	14.60
3502	NYSE	BFZ	Wed, Jul 1, 2015	14.60	14.64	14.50	14.62
3501	NYSE	BFZ	Tue, Jun 30, 2015	14.42	14.53	14.40	14.51
3500	NYSE	BFZ	Mon, Jun 29, 2015	14.49	14.49	14.42	14.42
3499	NYSE	BFZ	Fri, Jun 26, 2015	14.54	14.55	14.43	14.43
3498	NYSE	BFZ	Thu, Jun 25, 2015	14.66	14.68	14.53	14.53
3497	NYSE	BFZ	Wed, Jun 24, 2015	14.74	14.76	14.67	14.68
3496	NYSE	BFZ	Tue, Jun 23, 2015	14.84	14.84	14.77	14.81
3495	NYSE	BFZ	Mon, Jun 22, 2015	14.91	14.93	14.80	14.82
3494	NYSE	BFZ	Fri, Jun 19, 2015	14.84	14.91	14.83	14.89
3493	NYSE	BFZ	Thu, Jun 18, 2015	14.83	14.84	14.80	14.80
3492	NYSE	BFZ	Wed, Jun 17, 2015	14.84	14.85	14.77	14.83
3491	NYSE	BFZ	Tue, Jun 16, 2015	14.80	14.88	14.80	14.83
3490	NYSE	BFZ	Mon, Jun 15, 2015	14.85	14.85	14.77	14.83
3489	NYSE	BFZ	Fri, Jun 12, 2015	14.77	14.84	14.75	14.75
3488	NYSE	BFZ	Thu, Jun 11, 2015	14.78	14.81	14.75	14.77
3487	NYSE	BFZ	Wed, Jun 10, 2015	14.72	14.85	14.70	14.81
3486	NYSE	BFZ	Tue, Jun 9, 2015	14.97	14.97	14.68	14.77
3485	NYSE	BFZ	Mon, Jun 8, 2015	15.03	15.04	14.88	15.00
3484	NYSE	BFZ	Fri, Jun 5, 2015	15.12	15.18	15.01	15.05
3483	NYSE	BFZ	Thu, Jun 4, 2015	15.21	15.24	15.14	15.15
3482	NYSE	BFZ	Wed, Jun 3, 2015	15.27	15.29	15.18	15.22
3481	NYSE	BFZ	Tue, Jun 2, 2015	15.27	15.34	15.25	15.31
3480	NYSE	BFZ	Mon, Jun 1, 2015	15.25	15.27	15.20	15.27
3479	NYSE	BFZ	Fri, May 29, 2015	15.25	15.25	15.15	15.19
3478	NYSE	BFZ	Thu, May 28, 2015	15.25	15.25	15.15	15.18
3477	NYSE	BFZ	Wed, May 27, 2015	15.19	15.25	15.19	15.22
3476	NYSE	BFZ	Tue, May 26, 2015	15.20	15.22	15.17	15.21
3475	NYSE	BFZ	Fri, May 22, 2015	15.18	15.30	15.15	15.21
3474	NYSE	BFZ	Thu, May 21, 2015	15.19	15.20	15.16	15.16
3473	NYSE	BFZ	Wed, May 20, 2015	15.24	15.25	15.20	15.20
3472	NYSE	BFZ	Tue, May 19, 2015	15.16	15.20	15.12	15.20
3471	NYSE	BFZ	Mon, May 18, 2015	15.23	15.24	15.15	15.20
3470	NYSE	BFZ	Fri, May 15, 2015	15.16	15.25	15.14	15.24
3469	NYSE	BFZ	Thu, May 14, 2015	15.16	15.20	15.13	15.16
3468	NYSE	BFZ	Wed, May 13, 2015	15.15	15.20	15.13	15.18
3467	NYSE	BFZ	Tue, May 12, 2015	15.25	15.32	15.21	15.21
3466	NYSE	BFZ	Mon, May 11, 2015	15.34	15.38	15.31	15.31
3465	NYSE	BFZ	Fri, May 8, 2015	15.24	15.38	15.23	15.38
3464	NYSE	BFZ	Thu, May 7, 2015	15.14	15.20	15.05	15.16
3463	NYSE	BFZ	Wed, May 6, 2015	15.31	15.31	15.10	15.13
3462	NYSE	BFZ	Tue, May 5, 2015	15.40	15.42	15.31	15.37
3461	NYSE	BFZ	Mon, May 4, 2015	15.41	15.46	15.34	15.34
3460	NYSE	BFZ	Fri, May 1, 2015	15.58	15.58	15.39	15.42
3459	NYSE	BFZ	Thu, Apr 30, 2015	15.58	15.60	15.54	15.54
3458	NYSE	BFZ	Wed, Apr 29, 2015	15.57	15.60	15.54	15.57
3457	NYSE	BFZ	Tue, Apr 28, 2015	15.65	15.67	15.56	15.56
3456	NYSE	BFZ	Mon, Apr 27, 2015	15.62	15.67	15.60	15.63
3455	NYSE	BFZ	Fri, Apr 24, 2015	15.64	15.64	15.57	15.58
3454	NYSE	BFZ	Thu, Apr 23, 2015	15.65	15.72	15.61	15.63
3453	NYSE	BFZ	Wed, Apr 22, 2015	15.67	15.67	15.61	15.63
3452	NYSE	BFZ	Tue, Apr 21, 2015	15.63	15.68	15.59	15.65
3451	NYSE	BFZ	Mon, Apr 20, 2015	15.62	15.65	15.58	15.61
3450	NYSE	BFZ	Fri, Apr 17, 2015	15.52	15.61	15.51	15.59
3449	NYSE	BFZ	Thu, Apr 16, 2015	15.54	15.57	15.49	15.56
3448	NYSE	BFZ	Wed, Apr 15, 2015	15.61	15.61	15.46	15.52
3447	NYSE	BFZ	Tue, Apr 14, 2015	15.59	15.66	15.59	15.61
3446	NYSE	BFZ	Mon, Apr 13, 2015	15.57	15.57	15.49	15.55
3445	NYSE	BFZ	Fri, Apr 10, 2015	15.62	15.65	15.58	15.63
3444	NYSE	BFZ	Thu, Apr 9, 2015	15.55	15.61	15.55	15.59
3443	NYSE	BFZ	Wed, Apr 8, 2015	15.61	15.63	15.56	15.59
3442	NYSE	BFZ	Tue, Apr 7, 2015	15.55	15.59	15.52	15.57
3441	NYSE	BFZ	Mon, Apr 6, 2015	15.58	15.67	15.50	15.52
3440	NYSE	BFZ	Thu, Apr 2, 2015	15.57	15.66	15.52	15.55
3439	NYSE	BFZ	Wed, Apr 1, 2015	15.56	15.60	15.54	15.54
3438	NYSE	BFZ	Tue, Mar 31, 2015	15.47	15.55	15.47	15.54
3437	NYSE	BFZ	Mon, Mar 30, 2015	15.52	15.55	15.48	15.49
3436	NYSE	BFZ	Fri, Mar 27, 2015	15.52	15.59	15.51	15.53
3435	NYSE	BFZ	Thu, Mar 26, 2015	15.45	15.51	15.40	15.50
3434	NYSE	BFZ	Wed, Mar 25, 2015	15.50	15.51	15.42	15.42
3433	NYSE	BFZ	Tue, Mar 24, 2015	15.49	15.54	15.47	15.50
3432	NYSE	BFZ	Mon, Mar 23, 2015	15.51	15.54	15.47	15.48
3431	NYSE	BFZ	Fri, Mar 20, 2015	15.45	15.52	15.41	15.50
3430	NYSE	BFZ	Thu, Mar 19, 2015	15.46	15.48	15.35	15.40
3429	NYSE	BFZ	Wed, Mar 18, 2015	15.31	15.51	15.26	15.48
3428	NYSE	BFZ	Tue, Mar 17, 2015	15.42	15.42	15.32	15.33
3427	NYSE	BFZ	Mon, Mar 16, 2015	15.52	15.54	15.40	15.42
3426	NYSE	BFZ	Fri, Mar 13, 2015	15.52	15.54	15.49	15.49
3425	NYSE	BFZ	Thu, Mar 12, 2015	15.53	15.62	15.48	15.48
3424	NYSE	BFZ	Wed, Mar 11, 2015	15.41	15.59	15.40	15.50
3423	NYSE	BFZ	Tue, Mar 10, 2015	15.48	15.52	15.48	15.45
3422	NYSE	BFZ	Mon, Mar 9, 2015	15.42	15.47	15.37	15.41
3421	NYSE	BFZ	Fri, Mar 6, 2015	15.55	15.55	15.43	15.43
3420	NYSE	BFZ	Thu, Mar 5, 2015	15.66	15.67	15.58	15.62
3419	NYSE	BFZ	Wed, Mar 4, 2015	15.58	15.68	15.58	15.68
3418	NYSE	BFZ	Tue, Mar 3, 2015	15.54	15.62	15.49	15.55
3417	NYSE	BFZ	Mon, Mar 2, 2015	15.58	15.58	15.45	15.54
3416	NYSE	BFZ	Fri, Feb 27, 2015	15.35	15.53	15.35	15.53
3415	NYSE	BFZ	Thu, Feb 26, 2015	15.50	15.53	15.31	15.33
3414	NYSE	BFZ	Wed, Feb 25, 2015	15.47	15.54	15.47	15.50
3413	NYSE	BFZ	Tue, Feb 24, 2015	15.42	15.48	15.35	15.47
3412	NYSE	BFZ	Mon, Feb 23, 2015	15.45	15.45	15.39	15.40
3411	NYSE	BFZ	Fri, Feb 20, 2015	15.37	15.40	15.26	15.40
3410	NYSE	BFZ	Thu, Feb 19, 2015	15.27	15.35	15.22	15.31
3409	NYSE	BFZ	Wed, Feb 18, 2015	15.03	15.24	15.03	15.23
3408	NYSE	BFZ	Tue, Feb 17, 2015	15.25	15.27	15.00	15.02
3407	NYSE	BFZ	Fri, Feb 13, 2015	15.35	15.36	15.25	15.25
3406	NYSE	BFZ	Thu, Feb 12, 2015	15.37	15.41	15.29	15.32
3405	NYSE	BFZ	Wed, Feb 11, 2015	15.51	15.54	15.35	15.35
3404	NYSE	BFZ	Tue, Feb 10, 2015	15.65	15.68	15.50	15.56
3403	NYSE	BFZ	Mon, Feb 9, 2015	15.76	15.77	15.66	15.66
3402	NYSE	BFZ	Fri, Feb 6, 2015	15.82	15.91	15.70	15.75
3401	NYSE	BFZ	Thu, Feb 5, 2015	15.85	15.93	15.79	15.88
3400	NYSE	BFZ	Wed, Feb 4, 2015	15.80	15.86	15.73	15.85
3399	NYSE	BFZ	Tue, Feb 3, 2015	15.88	15.90	15.82	15.82
3398	NYSE	BFZ	Mon, Feb 2, 2015	15.87	16.00	15.78	15.85
3397	NYSE	BFZ	Fri, Jan 30, 2015	15.78	15.85	15.72	15.80
3396	NYSE	BFZ	Thu, Jan 29, 2015	15.65	15.75	15.62	15.72
3395	NYSE	BFZ	Wed, Jan 28, 2015	15.54	15.65	15.48	15.64
3394	NYSE	BFZ	Tue, Jan 27, 2015	15.35	15.49	15.35	15.48
3393	NYSE	BFZ	Mon, Jan 26, 2015	15.35	15.35	15.30	15.33
3392	NYSE	BFZ	Fri, Jan 23, 2015	15.28	15.37	15.28	15.34
3391	NYSE	BFZ	Thu, Jan 22, 2015	15.30	15.32	15.14	15.29
3390	NYSE	BFZ	Wed, Jan 21, 2015	15.31	15.31	15.26	15.30
3389	NYSE	BFZ	Tue, Jan 20, 2015	15.31	15.37	15.29	15.29
3388	NYSE	BFZ	Fri, Jan 16, 2015	15.34	15.35	15.22	15.32
3387	NYSE	BFZ	Thu, Jan 15, 2015	15.29	15.30	15.25	15.30
3386	NYSE	BFZ	Wed, Jan 14, 2015	15.24	15.27	15.20	15.27
3385	NYSE	BFZ	Tue, Jan 13, 2015	15.15	15.24	15.13	15.22
3384	NYSE	BFZ	Mon, Jan 12, 2015	15.16	15.21	15.11	15.21
3383	NYSE	BFZ	Fri, Jan 9, 2015	15.09	15.15	15.04	15.14
3382	NYSE	BFZ	Thu, Jan 8, 2015	15.31	15.34	14.88	15.05
3381	NYSE	BFZ	Wed, Jan 7, 2015	15.26	15.31	15.26	15.29
3380	NYSE	BFZ	Tue, Jan 6, 2015	15.08	15.29	15.08	15.23
3379	NYSE	BFZ	Mon, Jan 5, 2015	14.97	15.07	14.97	15.06
3378	NYSE	BFZ	Fri, Jan 2, 2015	14.92	15.02	14.91	15.00
3377	NYSE	BFZ	Wed, Dec 31, 2014	15.03	15.03	14.94	14.98
3376	NYSE	BFZ	Tue, Dec 30, 2014	14.98	15.00	14.92	15.00
3375	NYSE	BFZ	Mon, Dec 29, 2014	15.00	15.00	14.98	15.00
3374	NYSE	BFZ	Fri, Dec 26, 2014	14.89	15.00	14.88	15.00
3373	NYSE	BFZ	Wed, Dec 24, 2014	14.91	14.94	14.83	14.89
3372	NYSE	BFZ	Tue, Dec 23, 2014	14.95	14.96	14.83	14.83
3371	NYSE	BFZ	Mon, Dec 22, 2014	14.99	15.01	14.90	14.92
3370	NYSE	BFZ	Fri, Dec 19, 2014	14.93	15.00	14.92	15.00
3369	NYSE	BFZ	Thu, Dec 18, 2014	15.00	15.01	14.91	14.94
3368	NYSE	BFZ	Wed, Dec 17, 2014	14.98	14.98	14.91	14.93
3367	NYSE	BFZ	Tue, Dec 16, 2014	14.93	15.00	14.83	14.97
3366	NYSE	BFZ	Mon, Dec 15, 2014	14.87	14.96	14.86	14.92
3365	NYSE	BFZ	Fri, Dec 12, 2014	14.87	14.90	14.83	14.83
3364	NYSE	BFZ	Thu, Dec 11, 2014	14.92	14.92	14.85	14.88
3363	NYSE	BFZ	Wed, Dec 10, 2014	14.85	14.92	14.85	14.91
3362	NYSE	BFZ	Tue, Dec 9, 2014	14.88	14.94	14.88	14.91
3361	NYSE	BFZ	Mon, Dec 8, 2014	14.94	14.94	14.87	14.90
3360	NYSE	BFZ	Fri, Dec 5, 2014	14.88	14.96	14.85	14.96
3359	NYSE	BFZ	Thu, Dec 4, 2014	14.85	14.90	14.83	14.89
3358	NYSE	BFZ	Wed, Dec 3, 2014	14.75	14.82	14.75	14.82
3357	NYSE	BFZ	Tue, Dec 2, 2014	14.72	14.78	14.72	14.78
3356	NYSE	BFZ	Mon, Dec 1, 2014	14.76	14.78	14.67	14.76
3355	NYSE	BFZ	Fri, Nov 28, 2014	14.65	14.69	14.64	14.68
3354	NYSE	BFZ	Wed, Nov 26, 2014	14.59	14.67	14.59	14.67
3353	NYSE	BFZ	Tue, Nov 25, 2014	14.53	14.69	14.53	14.61
3352	NYSE	BFZ	Mon, Nov 24, 2014	14.64	14.67	14.56	14.56
3351	NYSE	BFZ	Fri, Nov 21, 2014	14.70	14.74	14.67	14.69
3350	NYSE	BFZ	Thu, Nov 20, 2014	14.72	14.79	14.69	14.70
3349	NYSE	BFZ	Wed, Nov 19, 2014	14.77	14.79	14.71	14.71
3348	NYSE	BFZ	Tue, Nov 18, 2014	14.72	14.78	14.72	14.77
3347	NYSE	BFZ	Mon, Nov 17, 2014	14.76	14.79	14.71	14.71
3346	NYSE	BFZ	Fri, Nov 14, 2014	14.84	14.88	14.74	14.74
3345	NYSE	BFZ	Thu, Nov 13, 2014	14.97	14.97	14.92	14.92
3344	NYSE	BFZ	Wed, Nov 12, 2014	15.02	15.04	14.95	14.97
3343	NYSE	BFZ	Tue, Nov 11, 2014	15.03	15.09	15.00	15.09
3342	NYSE	BFZ	Mon, Nov 10, 2014	15.01	15.03	14.98	15.01
3341	NYSE	BFZ	Fri, Nov 7, 2014	14.97	15.03	14.97	15.02
3340	NYSE	BFZ	Thu, Nov 6, 2014	14.97	15.00	14.93	14.98
3339	NYSE	BFZ	Wed, Nov 5, 2014	14.90	14.95	14.87	14.93
3338	NYSE	BFZ	Tue, Nov 4, 2014	14.87	14.92	14.87	14.90
3337	NYSE	BFZ	Mon, Nov 3, 2014	14.89	14.90	14.84	14.89
3336	NYSE	BFZ	Fri, Oct 31, 2014	14.90	14.90	14.77	14.88
3335	NYSE	BFZ	Thu, Oct 30, 2014	14.87	14.90	14.83	14.89
3334	NYSE	BFZ	Wed, Oct 29, 2014	14.79	14.87	14.78	14.86
3333	NYSE	BFZ	Tue, Oct 28, 2014	14.73	14.79	14.71	14.79
3332	NYSE	BFZ	Mon, Oct 27, 2014	14.76	14.79	14.70	14.70
3331	NYSE	BFZ	Fri, Oct 24, 2014	14.90	14.90	14.77	14.77
3330	NYSE	BFZ	Thu, Oct 23, 2014	14.89	14.90	14.85	14.88
3329	NYSE	BFZ	Wed, Oct 22, 2014	14.83	14.90	14.78	14.90
3328	NYSE	BFZ	Tue, Oct 21, 2014	14.74	14.82	14.66	14.82
3327	NYSE	BFZ	Mon, Oct 20, 2014	14.75	14.75	14.71	14.73
3326	NYSE	BFZ	Fri, Oct 17, 2014	14.73	14.77	14.68	14.71
3325	NYSE	BFZ	Thu, Oct 16, 2014	14.74	14.74	14.65	14.71
3324	NYSE	BFZ	Wed, Oct 15, 2014	14.61	14.76	14.61	14.73
3323	NYSE	BFZ	Tue, Oct 14, 2014	14.63	14.65	14.62	14.65
3322	NYSE	BFZ	Mon, Oct 13, 2014	14.55	14.63	14.55	14.59
3321	NYSE	BFZ	Fri, Oct 10, 2014	14.72	14.74	14.55	14.55
3320	NYSE	BFZ	Thu, Oct 9, 2014	14.83	14.85	14.75	14.78
3319	NYSE	BFZ	Wed, Oct 8, 2014	14.74	14.84	14.73	14.83
3318	NYSE	BFZ	Tue, Oct 7, 2014	14.70	14.74	14.69	14.70
3317	NYSE	BFZ	Mon, Oct 6, 2014	14.62	14.68	14.62	14.68
3316	NYSE	BFZ	Fri, Oct 3, 2014	14.65	14.65	14.57	14.58
3315	NYSE	BFZ	Thu, Oct 2, 2014	14.61	14.61	14.58	14.60
3314	NYSE	BFZ	Wed, Oct 1, 2014	14.56	14.62	14.55	14.60
3313	NYSE	BFZ	Tue, Sep 30, 2014	14.48	14.51	14.47	14.50
3312	NYSE	BFZ	Mon, Sep 29, 2014	14.48	14.50	14.48	14.48
3311	NYSE	BFZ	Fri, Sep 26, 2014	14.50	14.53	14.48	14.48
3310	NYSE	BFZ	Thu, Sep 25, 2014	14.53	14.54	14.48	14.49
3309	NYSE	BFZ	Wed, Sep 24, 2014	14.58	14.58	14.48	14.48
3308	NYSE	BFZ	Tue, Sep 23, 2014	14.60	14.60	14.51	14.58
3307	NYSE	BFZ	Mon, Sep 22, 2014	14.51	14.59	14.49	14.59
3306	NYSE	BFZ	Fri, Sep 19, 2014	14.46	14.52	14.44	14.52
3305	NYSE	BFZ	Thu, Sep 18, 2014	14.46	14.49	14.46	14.48
3304	NYSE	BFZ	Wed, Sep 17, 2014	14.41	14.50	14.41	14.46
3303	NYSE	BFZ	Tue, Sep 16, 2014	14.47	14.47	14.42	14.42
3302	NYSE	BFZ	Mon, Sep 15, 2014	14.54	14.54	14.45	14.46
3301	NYSE	BFZ	Fri, Sep 12, 2014	14.58	14.60	14.47	14.51
3300	NYSE	BFZ	Thu, Sep 11, 2014	14.59	14.61	14.56	14.61
3299	NYSE	BFZ	Wed, Sep 10, 2014	14.61	14.67	14.58	14.67
3298	NYSE	BFZ	Tue, Sep 9, 2014	14.56	14.65	14.56	14.61
3297	NYSE	BFZ	Mon, Sep 8, 2014	14.65	14.66	14.59	14.59
3296	NYSE	BFZ	Fri, Sep 5, 2014	14.70	14.72	14.59	14.64
3295	NYSE	BFZ	Thu, Sep 4, 2014	14.65	14.70	14.65	14.70
3294	NYSE	BFZ	Wed, Sep 3, 2014	14.66	14.69	14.65	14.69
3293	NYSE	BFZ	Tue, Sep 2, 2014	14.67	14.67	14.63	14.64
3292	NYSE	BFZ	Fri, Aug 29, 2014	14.69	14.70	14.63	14.68
3291	NYSE	BFZ	Thu, Aug 28, 2014	14.68	14.68	14.63	14.68
3290	NYSE	BFZ	Wed, Aug 27, 2014	14.64	14.69	14.62	14.64
3289	NYSE	BFZ	Tue, Aug 26, 2014	14.64	14.66	14.60	14.62
3288	NYSE	BFZ	Mon, Aug 25, 2014	14.61	14.67	14.60	14.64
3287	NYSE	BFZ	Fri, Aug 22, 2014	14.64	14.65	14.57	14.62
3286	NYSE	BFZ	Thu, Aug 21, 2014	14.60	14.68	14.59	14.59
3285	NYSE	BFZ	Wed, Aug 20, 2014	14.63	14.65	14.55	14.64
3284	NYSE	BFZ	Tue, Aug 19, 2014	14.53	14.60	14.53	14.60
3283	NYSE	BFZ	Mon, Aug 18, 2014	14.57	14.59	14.53	14.53
3282	NYSE	BFZ	Fri, Aug 15, 2014	14.57	14.61	14.53	14.57
3281	NYSE	BFZ	Thu, Aug 14, 2014	14.54	14.58	14.53	14.57
3280	NYSE	BFZ	Wed, Aug 13, 2014	14.61	14.61	14.53	14.53
3279	NYSE	BFZ	Tue, Aug 12, 2014	14.63	14.68	14.60	14.64
3278	NYSE	BFZ	Mon, Aug 11, 2014	14.65	14.65	14.59	14.59
3277	NYSE	BFZ	Fri, Aug 8, 2014	14.56	14.64	14.56	14.62
3276	NYSE	BFZ	Thu, Aug 7, 2014	14.46	14.57	14.44	14.57
3275	NYSE	BFZ	Wed, Aug 6, 2014	14.43	14.46	14.43	14.46
3274	NYSE	BFZ	Tue, Aug 5, 2014	14.38	14.47	14.37	14.41
3273	NYSE	BFZ	Mon, Aug 4, 2014	14.49	14.49	14.37	14.39
3272	NYSE	BFZ	Fri, Aug 1, 2014	14.42	14.53	14.37	14.49
3271	NYSE	BFZ	Thu, Jul 31, 2014	14.39	14.45	14.34	14.41
3270	NYSE	BFZ	Wed, Jul 30, 2014	14.55	14.55	14.42	14.42
3269	NYSE	BFZ	Tue, Jul 29, 2014	14.54	14.57	14.50	14.55
3268	NYSE	BFZ	Mon, Jul 28, 2014	14.57	14.57	14.51	14.52
3267	NYSE	BFZ	Fri, Jul 25, 2014	14.53	14.57	14.53	14.56
3266	NYSE	BFZ	Thu, Jul 24, 2014	14.61	14.61	14.49	14.50
3265	NYSE	BFZ	Wed, Jul 23, 2014	14.64	14.64	14.57	14.60
3264	NYSE	BFZ	Tue, Jul 22, 2014	14.51	14.62	14.46	14.62
3263	NYSE	BFZ	Mon, Jul 21, 2014	14.44	14.52	14.44	14.52
3262	NYSE	BFZ	Fri, Jul 18, 2014	14.43	14.47	14.42	14.43
3261	NYSE	BFZ	Thu, Jul 17, 2014	14.41	14.44	14.40	14.43
3260	NYSE	BFZ	Wed, Jul 16, 2014	14.40	14.47	14.39	14.40
3259	NYSE	BFZ	Tue, Jul 15, 2014	14.48	14.51	14.40	14.41
3258	NYSE	BFZ	Mon, Jul 14, 2014	14.58	14.58	14.45	14.45
3257	NYSE	BFZ	Fri, Jul 11, 2014	14.60	14.61	14.52	14.54
3256	NYSE	BFZ	Thu, Jul 10, 2014	14.62	14.63	14.58	14.63
3255	NYSE	BFZ	Wed, Jul 9, 2014	14.68	14.68	14.55	14.59
3254	NYSE	BFZ	Tue, Jul 8, 2014	14.70	14.72	14.63	14.66
3253	NYSE	BFZ	Mon, Jul 7, 2014	14.64	14.68	14.60	14.66
3252	NYSE	BFZ	Thu, Jul 3, 2014	14.67	14.67	14.60	14.64
3251	NYSE	BFZ	Wed, Jul 2, 2014	14.83	14.83	14.66	14.73
3250	NYSE	BFZ	Tue, Jul 1, 2014	14.86	14.89	14.80	14.84
3249	NYSE	BFZ	Mon, Jun 30, 2014	14.79	14.85	14.79	14.83
3248	NYSE	BFZ	Fri, Jun 27, 2014	14.73	14.83	14.73	14.83
3247	NYSE	BFZ	Thu, Jun 26, 2014	14.77	14.78	14.71	14.76
3246	NYSE	BFZ	Wed, Jun 25, 2014	14.75	14.78	14.70	14.77
3245	NYSE	BFZ	Tue, Jun 24, 2014	14.83	14.84	14.71	14.74
3244	NYSE	BFZ	Mon, Jun 23, 2014	14.75	14.79	14.70	14.78
3243	NYSE	BFZ	Fri, Jun 20, 2014	14.63	14.71	14.58	14.71
3242	NYSE	BFZ	Thu, Jun 19, 2014	14.70	14.72	14.62	14.66
3241	NYSE	BFZ	Wed, Jun 18, 2014	14.67	14.68	14.61	14.67
3240	NYSE	BFZ	Tue, Jun 17, 2014	14.71	14.78	14.60	14.61
3239	NYSE	BFZ	Mon, Jun 16, 2014	14.90	14.90	14.71	14.76
3238	NYSE	BFZ	Fri, Jun 13, 2014	14.95	14.96	14.83	14.89
3237	NYSE	BFZ	Thu, Jun 12, 2014	14.96	15.05	14.96	14.98
3236	NYSE	BFZ	Wed, Jun 11, 2014	14.94	15.08	14.92	15.08
3235	NYSE	BFZ	Tue, Jun 10, 2014	14.91	14.95	14.88	14.95
3234	NYSE	BFZ	Mon, Jun 9, 2014	14.87	14.95	14.87	14.90
3233	NYSE	BFZ	Fri, Jun 6, 2014	14.90	14.95	14.88	14.91
3232	NYSE	BFZ	Thu, Jun 5, 2014	14.83	14.93	14.83	14.93
3231	NYSE	BFZ	Wed, Jun 4, 2014	14.88	14.92	14.84	14.87
3230	NYSE	BFZ	Tue, Jun 3, 2014	14.97	15.00	14.90	14.90
3229	NYSE	BFZ	Mon, Jun 2, 2014	15.06	15.10	15.01	15.01
3228	NYSE	BFZ	Fri, May 30, 2014	14.99	15.04	14.94	15.04
3227	NYSE	BFZ	Thu, May 29, 2014	15.08	15.09	15.02	15.02
3226	NYSE	BFZ	Wed, May 28, 2014	15.10	15.12	15.04	15.05
3225	NYSE	BFZ	Tue, May 27, 2014	15.07	15.13	15.04	15.09
3224	NYSE	BFZ	Fri, May 23, 2014	15.02	15.10	15.02	15.09
3223	NYSE	BFZ	Thu, May 22, 2014	15.04	15.05	15.02	15.05
3222	NYSE	BFZ	Wed, May 21, 2014	14.99	15.02	14.99	15.01
3221	NYSE	BFZ	Tue, May 20, 2014	14.96	15.01	14.96	15.00
3220	NYSE	BFZ	Mon, May 19, 2014	15.03	15.06	14.96	14.96
3219	NYSE	BFZ	Fri, May 16, 2014	15.01	15.05	15.00	15.02
3218	NYSE	BFZ	Thu, May 15, 2014	15.04	15.05	14.96	14.96
3217	NYSE	BFZ	Wed, May 14, 2014	15.05	15.06	15.00	15.00
3216	NYSE	BFZ	Tue, May 13, 2014	15.09	15.10	15.04	15.04
3215	NYSE	BFZ	Mon, May 12, 2014	15.12	15.18	15.12	15.17
3214	NYSE	BFZ	Fri, May 9, 2014	15.05	15.14	15.05	15.10
3213	NYSE	BFZ	Thu, May 8, 2014	15.08	15.08	15.03	15.05
3212	NYSE	BFZ	Wed, May 7, 2014	15.02	15.05	15.02	15.05
3211	NYSE	BFZ	Tue, May 6, 2014	14.98	15.05	14.96	14.99
3210	NYSE	BFZ	Mon, May 5, 2014	14.96	15.02	14.93	14.93
3209	NYSE	BFZ	Fri, May 2, 2014	14.94	15.00	14.92	14.98
3208	NYSE	BFZ	Thu, May 1, 2014	15.00	15.06	14.95	15.00
3207	NYSE	BFZ	Wed, Apr 30, 2014	14.86	14.98	14.86	14.96
3206	NYSE	BFZ	Tue, Apr 29, 2014	14.95	14.96	14.86	14.86
3205	NYSE	BFZ	Mon, Apr 28, 2014	15.00	15.00	14.97	14.97
3204	NYSE	BFZ	Fri, Apr 25, 2014	14.97	15.00	14.96	14.98
3203	NYSE	BFZ	Thu, Apr 24, 2014	14.96	15.00	14.96	14.97
3202	NYSE	BFZ	Wed, Apr 23, 2014	14.96	15.03	14.96	14.97
3201	NYSE	BFZ	Tue, Apr 22, 2014	14.88	14.96	14.88	14.95
3200	NYSE	BFZ	Mon, Apr 21, 2014	14.85	14.91	14.85	14.91
3199	NYSE	BFZ	Thu, Apr 17, 2014	14.83	14.88	14.83	14.86
3198	NYSE	BFZ	Wed, Apr 16, 2014	14.78	14.87	14.78	14.87
3197	NYSE	BFZ	Tue, Apr 15, 2014	14.67	14.80	14.66	14.80
3196	NYSE	BFZ	Mon, Apr 14, 2014	14.90	14.92	14.63	14.63
3195	NYSE	BFZ	Fri, Apr 11, 2014	14.85	14.91	14.84	14.91
3194	NYSE	BFZ	Thu, Apr 10, 2014	14.79	14.96	14.79	14.94
3193	NYSE	BFZ	Wed, Apr 9, 2014	14.68	14.79	14.68	14.79
3192	NYSE	BFZ	Tue, Apr 8, 2014	14.67	14.73	14.67	14.71
3191	NYSE	BFZ	Mon, Apr 7, 2014	14.69	14.69	14.64	14.67
3190	NYSE	BFZ	Fri, Apr 4, 2014	14.72	14.73	14.62	14.62
3189	NYSE	BFZ	Thu, Apr 3, 2014	14.58	14.65	14.56	14.62
3188	NYSE	BFZ	Wed, Apr 2, 2014	14.59	14.65	14.58	14.58
3187	NYSE	BFZ	Tue, Apr 1, 2014	14.68	14.68	14.58	14.59
3186	NYSE	BFZ	Mon, Mar 31, 2014	14.65	14.66	14.62	14.64
3185	NYSE	BFZ	Fri, Mar 28, 2014	14.67	14.67	14.62	14.66
3184	NYSE	BFZ	Thu, Mar 27, 2014	14.62	14.66	14.61	14.63
3183	NYSE	BFZ	Wed, Mar 26, 2014	14.56	14.60	14.55	14.59
3182	NYSE	BFZ	Tue, Mar 25, 2014	14.61	14.61	14.52	14.57
3181	NYSE	BFZ	Mon, Mar 24, 2014	14.46	14.53	14.46	14.53
3180	NYSE	BFZ	Fri, Mar 21, 2014	14.45	14.50	14.39	14.42
3179	NYSE	BFZ	Thu, Mar 20, 2014	14.55	14.55	14.40	14.40
3178	NYSE	BFZ	Wed, Mar 19, 2014	14.66	14.68	14.57	14.57
3177	NYSE	BFZ	Tue, Mar 18, 2014	14.67	14.68	14.63	14.67
3176	NYSE	BFZ	Mon, Mar 17, 2014	14.75	14.75	14.70	14.72
3175	NYSE	BFZ	Fri, Mar 14, 2014	14.62	14.70	14.62	14.70
3174	NYSE	BFZ	Thu, Mar 13, 2014	14.68	14.70	14.61	14.61
3173	NYSE	BFZ	Wed, Mar 12, 2014	14.39	14.65	14.39	14.59
3172	NYSE	BFZ	Tue, Mar 11, 2014	14.42	14.48	14.40	14.48
3171	NYSE	BFZ	Mon, Mar 10, 2014	14.36	14.45	14.33	14.40
3170	NYSE	BFZ	Fri, Mar 7, 2014	14.37	14.37	14.25	14.29
3169	NYSE	BFZ	Thu, Mar 6, 2014	14.54	14.55	14.40	14.40
3168	NYSE	BFZ	Wed, Mar 5, 2014	14.62	14.63	14.55	14.56
3167	NYSE	BFZ	Tue, Mar 4, 2014	14.58	14.60	14.54	14.59
3166	NYSE	BFZ	Mon, Mar 3, 2014	14.51	14.59	14.46	14.51
3165	NYSE	BFZ	Fri, Feb 28, 2014	14.68	14.68	14.52	14.59
3164	NYSE	BFZ	Thu, Feb 27, 2014	14.75	14.75	14.70	14.70
3163	NYSE	BFZ	Wed, Feb 26, 2014	14.67	14.75	14.67	14.73
3162	NYSE	BFZ	Tue, Feb 25, 2014	14.74	14.75	14.65	14.67
3161	NYSE	BFZ	Mon, Feb 24, 2014	14.75	14.79	14.73	14.74
3160	NYSE	BFZ	Fri, Feb 21, 2014	14.74	14.82	14.74	14.74
3159	NYSE	BFZ	Thu, Feb 20, 2014	14.71	14.78	14.70	14.75
3158	NYSE	BFZ	Wed, Feb 19, 2014	14.69	14.74	14.66	14.74
3157	NYSE	BFZ	Tue, Feb 18, 2014	14.56	14.60	14.52	14.58
3156	NYSE	BFZ	Fri, Feb 14, 2014	14.58	14.59	14.52	14.53
3155	NYSE	BFZ	Thu, Feb 13, 2014	14.42	14.72	14.42	14.64
3154	NYSE	BFZ	Wed, Feb 12, 2014	14.65	14.66	14.44	14.45
3153	NYSE	BFZ	Tue, Feb 11, 2014	14.55	14.73	14.54	14.68
3152	NYSE	BFZ	Mon, Feb 10, 2014	14.48	14.64	14.48	14.56
3151	NYSE	BFZ	Fri, Feb 7, 2014	14.36	14.54	14.35	14.50
3150	NYSE	BFZ	Thu, Feb 6, 2014	14.38	14.40	14.33	14.38
3149	NYSE	BFZ	Wed, Feb 5, 2014	14.26	14.38	14.21	14.36
3148	NYSE	BFZ	Tue, Feb 4, 2014	14.33	14.39	14.28	14.30
3147	NYSE	BFZ	Mon, Feb 3, 2014	14.35	14.38	14.32	14.33
3146	NYSE	BFZ	Fri, Jan 31, 2014	14.23	14.33	14.23	14.33
3145	NYSE	BFZ	Thu, Jan 30, 2014	14.17	14.31	14.15	14.25
3144	NYSE	BFZ	Wed, Jan 29, 2014	14.10	14.18	14.06	14.18
3143	NYSE	BFZ	Tue, Jan 28, 2014	14.04	14.16	14.02	14.05
3142	NYSE	BFZ	Mon, Jan 27, 2014	14.08	14.11	14.00	14.02
3141	NYSE	BFZ	Fri, Jan 24, 2014	14.16	14.18	14.09	14.11
3140	NYSE	BFZ	Thu, Jan 23, 2014	14.05	14.19	14.05	14.16
3139	NYSE	BFZ	Wed, Jan 22, 2014	13.95	14.03	13.94	14.03
3138	NYSE	BFZ	Tue, Jan 21, 2014	14.00	14.05	13.86	13.95
3137	NYSE	BFZ	Fri, Jan 17, 2014	13.83	14.00	13.83	13.99
3136	NYSE	BFZ	Thu, Jan 16, 2014	13.96	13.96	13.76	13.84
3135	NYSE	BFZ	Wed, Jan 15, 2014	13.73	13.75	13.69	13.71
3134	NYSE	BFZ	Tue, Jan 14, 2014	13.76	13.81	13.76	13.79
3133	NYSE	BFZ	Mon, Jan 13, 2014	13.81	13.84	13.77	13.79
3132	NYSE	BFZ	Fri, Jan 10, 2014	13.76	13.87	13.76	13.87
3131	NYSE	BFZ	Thu, Jan 9, 2014	13.74	13.81	13.71	13.78
3130	NYSE	BFZ	Wed, Jan 8, 2014	13.63	13.78	13.55	13.78
3129	NYSE	BFZ	Tue, Jan 7, 2014	13.75	13.80	13.62	13.68
3128	NYSE	BFZ	Mon, Jan 6, 2014	13.67	13.83	13.67	13.70
3127	NYSE	BFZ	Fri, Jan 3, 2014	13.59	13.71	13.54	13.70
3126	NYSE	BFZ	Thu, Jan 2, 2014	13.66	13.68	13.54	13.58
3125	NYSE	BFZ	Tue, Dec 31, 2013	13.70	13.79	13.64	13.68
3124	NYSE	BFZ	Mon, Dec 30, 2013	13.42	13.91	13.40	13.75
3123	NYSE	BFZ	Fri, Dec 27, 2013	13.61	13.63	13.42	13.47
3122	NYSE	BFZ	Thu, Dec 26, 2013	13.71	13.75	13.60	13.61
3121	NYSE	BFZ	Tue, Dec 24, 2013	13.72	13.83	13.69	13.74
3120	NYSE	BFZ	Mon, Dec 23, 2013	13.52	13.83	13.52	13.72
3119	NYSE	BFZ	Fri, Dec 20, 2013	13.54	13.56	13.45	13.53
3118	NYSE	BFZ	Thu, Dec 19, 2013	13.35	13.58	13.34	13.52
3117	NYSE	BFZ	Wed, Dec 18, 2013	13.26	13.47	13.26	13.47
3116	NYSE	BFZ	Tue, Dec 17, 2013	13.02	13.27	13.02	13.25
3115	NYSE	BFZ	Mon, Dec 16, 2013	13.16	13.20	13.05	13.07
3114	NYSE	BFZ	Fri, Dec 13, 2013	13.18	13.20	13.14	13.15
3113	NYSE	BFZ	Thu, Dec 12, 2013	13.19	13.26	13.17	13.17
3112	NYSE	BFZ	Wed, Dec 11, 2013	13.26	13.31	13.22	13.24
3111	NYSE	BFZ	Tue, Dec 10, 2013	13.24	13.41	13.24	13.39
3110	NYSE	BFZ	Mon, Dec 9, 2013	13.20	13.32	13.18	13.29
3109	NYSE	BFZ	Fri, Dec 6, 2013	13.28	13.28	13.19	13.23
3108	NYSE	BFZ	Thu, Dec 5, 2013	13.32	13.32	13.26	13.28
3107	NYSE	BFZ	Wed, Dec 4, 2013	13.29	13.38	13.26	13.38
3106	NYSE	BFZ	Tue, Dec 3, 2013	13.29	13.40	13.29	13.39
3105	NYSE	BFZ	Mon, Dec 2, 2013	13.40	13.44	13.23	13.27
3104	NYSE	BFZ	Fri, Nov 29, 2013	13.50	13.52	13.40	13.40
3103	NYSE	BFZ	Wed, Nov 27, 2013	13.53	13.53	13.50	13.50
3102	NYSE	BFZ	Tue, Nov 26, 2013	13.50	13.53	13.41	13.50
3101	NYSE	BFZ	Mon, Nov 25, 2013	13.64	13.64	13.43	13.49
3100	NYSE	BFZ	Fri, Nov 22, 2013	13.58	13.64	13.55	13.56
3099	NYSE	BFZ	Thu, Nov 21, 2013	13.59	13.66	13.58	13.59
3098	NYSE	BFZ	Wed, Nov 20, 2013	13.55	13.64	13.55	13.59
3097	NYSE	BFZ	Tue, Nov 19, 2013	13.53	13.58	13.51	13.55
3096	NYSE	BFZ	Mon, Nov 18, 2013	13.60	13.65	13.52	13.56
3095	NYSE	BFZ	Fri, Nov 15, 2013	13.71	13.73	13.62	13.64
3094	NYSE	BFZ	Thu, Nov 14, 2013	13.77	13.82	13.72	13.72
3093	NYSE	BFZ	Wed, Nov 13, 2013	13.80	13.87	13.72	13.79
3092	NYSE	BFZ	Tue, Nov 12, 2013	14.00	14.07	13.89	13.93
3091	NYSE	BFZ	Mon, Nov 11, 2013	14.09	14.17	14.05	14.05
3090	NYSE	BFZ	Fri, Nov 8, 2013	14.26	14.26	14.04	14.14
3089	NYSE	BFZ	Thu, Nov 7, 2013	14.28	14.40	14.20	14.33
3088	NYSE	BFZ	Wed, Nov 6, 2013	14.19	14.39	14.18	14.20
3087	NYSE	BFZ	Tue, Nov 5, 2013	14.20	14.28	14.14	14.24
3086	NYSE	BFZ	Mon, Nov 4, 2013	14.38	14.38	14.21	14.21
3085	NYSE	BFZ	Fri, Nov 1, 2013	14.38	14.43	14.26	14.34
3084	NYSE	BFZ	Thu, Oct 31, 2013	14.57	14.64	14.38	14.38
3083	NYSE	BFZ	Wed, Oct 30, 2013	14.62	14.66	14.41	14.62
3082	NYSE	BFZ	Tue, Oct 29, 2013	14.47	14.61	14.47	14.56
3081	NYSE	BFZ	Mon, Oct 28, 2013	14.45	14.52	14.44	14.51
3080	NYSE	BFZ	Fri, Oct 25, 2013	14.38	14.47	14.32	14.47
3079	NYSE	BFZ	Thu, Oct 24, 2013	14.47	14.48	14.35	14.42
3078	NYSE	BFZ	Wed, Oct 23, 2013	14.27	14.49	14.27	14.44
3077	NYSE	BFZ	Tue, Oct 22, 2013	14.20	14.30	14.17	14.27
3076	NYSE	BFZ	Mon, Oct 21, 2013	14.16	14.20	14.06	14.20
3075	NYSE	BFZ	Fri, Oct 18, 2013	14.00	14.17	13.89	14.12
3074	NYSE	BFZ	Thu, Oct 17, 2013	13.69	14.01	13.69	14.01
3073	NYSE	BFZ	Wed, Oct 16, 2013	13.63	13.79	13.54	13.68
3072	NYSE	BFZ	Tue, Oct 15, 2013	13.61	13.64	13.34	13.60
3071	NYSE	BFZ	Mon, Oct 14, 2013	13.63	13.72	13.58	13.64
3070	NYSE	BFZ	Fri, Oct 11, 2013	13.63	13.76	13.58	13.66
3069	NYSE	BFZ	Thu, Oct 10, 2013	13.73	13.83	13.70	13.81
3068	NYSE	BFZ	Wed, Oct 9, 2013	13.73	13.84	13.67	13.75
3067	NYSE	BFZ	Tue, Oct 8, 2013	13.69	13.72	13.63	13.68
3066	NYSE	BFZ	Mon, Oct 7, 2013	13.86	13.88	13.64	13.68
3065	NYSE	BFZ	Fri, Oct 4, 2013	13.98	14.03	13.87	13.91
3064	NYSE	BFZ	Thu, Oct 3, 2013	14.12	14.19	13.99	14.02
3063	NYSE	BFZ	Wed, Oct 2, 2013	14.01	14.23	13.97	14.23
3062	NYSE	BFZ	Tue, Oct 1, 2013	14.05	14.10	13.95	14.06
3061	NYSE	BFZ	Mon, Sep 30, 2013	14.09	14.13	13.98	14.04
3060	NYSE	BFZ	Fri, Sep 27, 2013	14.10	14.15	14.05	14.11
3059	NYSE	BFZ	Thu, Sep 26, 2013	14.07	14.18	14.07	14.17
3058	NYSE	BFZ	Wed, Sep 25, 2013	14.15	14.18	14.06	14.18
3057	NYSE	BFZ	Tue, Sep 24, 2013	14.07	14.14	14.00	14.14
3056	NYSE	BFZ	Mon, Sep 23, 2013	13.84	14.05	13.84	14.04
3055	NYSE	BFZ	Fri, Sep 20, 2013	13.77	13.95	13.68	13.89
3054	NYSE	BFZ	Thu, Sep 19, 2013	13.99	13.99	13.75	13.87
3053	NYSE	BFZ	Wed, Sep 18, 2013	13.54	13.98	13.51	13.96
3052	NYSE	BFZ	Tue, Sep 17, 2013	13.44	13.55	13.44	13.51
3051	NYSE	BFZ	Mon, Sep 16, 2013	13.38	13.50	13.38	13.44
3050	NYSE	BFZ	Fri, Sep 13, 2013	13.33	13.38	13.30	13.35
3049	NYSE	BFZ	Thu, Sep 12, 2013	13.38	13.49	13.35	13.36
3048	NYSE	BFZ	Wed, Sep 11, 2013	13.45	13.62	13.42	13.51
3047	NYSE	BFZ	Tue, Sep 10, 2013	13.44	13.47	13.38	13.45
3046	NYSE	BFZ	Mon, Sep 9, 2013	13.33	13.51	13.33	13.48
3045	NYSE	BFZ	Fri, Sep 6, 2013	13.35	13.47	13.28	13.36
3044	NYSE	BFZ	Thu, Sep 5, 2013	13.49	13.55	13.33	13.39
3043	NYSE	BFZ	Wed, Sep 4, 2013	13.41	13.58	13.40	13.54
3042	NYSE	BFZ	Tue, Sep 3, 2013	13.51	13.57	13.43	13.48
3041	NYSE	BFZ	Fri, Aug 30, 2013	13.50	13.55	13.44	13.51
3040	NYSE	BFZ	Thu, Aug 29, 2013	13.46	13.57	13.35	13.56
3039	NYSE	BFZ	Wed, Aug 28, 2013	13.54	13.60	13.53	13.54
3038	NYSE	BFZ	Tue, Aug 27, 2013	13.46	13.59	13.43	13.51
3037	NYSE	BFZ	Mon, Aug 26, 2013	13.47	13.66	13.44	13.59
3036	NYSE	BFZ	Fri, Aug 23, 2013	13.52	13.60	13.47	13.55
3035	NYSE	BFZ	Thu, Aug 22, 2013	13.39	13.62	13.37	13.58
3034	NYSE	BFZ	Wed, Aug 21, 2013	13.35	13.40	13.29	13.40
3033	NYSE	BFZ	Tue, Aug 20, 2013	13.11	13.46	13.08	13.46
3032	NYSE	BFZ	Mon, Aug 19, 2013	13.20	13.24	13.12	13.16
3031	NYSE	BFZ	Fri, Aug 16, 2013	13.22	13.38	13.20	13.25
3030	NYSE	BFZ	Thu, Aug 15, 2013	13.30	13.35	13.23	13.32
3029	NYSE	BFZ	Wed, Aug 14, 2013	13.41	13.48	13.36	13.44
3028	NYSE	BFZ	Tue, Aug 13, 2013	13.54	13.75	13.42	13.52
3027	NYSE	BFZ	Mon, Aug 12, 2013	13.55	13.77	13.52	13.72
3026	NYSE	BFZ	Fri, Aug 9, 2013	13.50	13.66	13.42	13.63
3025	NYSE	BFZ	Thu, Aug 8, 2013	13.46	13.54	13.37	13.53
3024	NYSE	BFZ	Wed, Aug 7, 2013	13.34	13.58	13.26	13.51
3023	NYSE	BFZ	Tue, Aug 6, 2013	13.35	13.50	13.28	13.46
3022	NYSE	BFZ	Mon, Aug 5, 2013	13.63	13.63	13.40	13.40
3021	NYSE	BFZ	Fri, Aug 2, 2013	13.55	13.69	13.55	13.62
3020	NYSE	BFZ	Thu, Aug 1, 2013	13.61	13.78	13.56	13.58
3019	NYSE	BFZ	Wed, Jul 31, 2013	13.70	13.73	13.57	13.63
3018	NYSE	BFZ	Tue, Jul 30, 2013	13.72	13.76	13.61	13.70
3017	NYSE	BFZ	Mon, Jul 29, 2013	13.73	13.91	13.70	13.78
3016	NYSE	BFZ	Fri, Jul 26, 2013	13.69	13.83	13.69	13.79
3015	NYSE	BFZ	Thu, Jul 25, 2013	13.83	13.87	13.71	13.78
3014	NYSE	BFZ	Wed, Jul 24, 2013	13.97	13.98	13.86	13.87
3013	NYSE	BFZ	Tue, Jul 23, 2013	13.86	14.06	13.86	14.00
3012	NYSE	BFZ	Mon, Jul 22, 2013	13.96	13.97	13.85	13.87
3011	NYSE	BFZ	Fri, Jul 19, 2013	14.07	14.11	13.96	13.97
3010	NYSE	BFZ	Thu, Jul 18, 2013	14.18	14.29	14.10	14.12
3009	NYSE	BFZ	Wed, Jul 17, 2013	14.12	14.29	14.06	14.25
3008	NYSE	BFZ	Tue, Jul 16, 2013	14.18	14.20	14.07	14.14
3007	NYSE	BFZ	Mon, Jul 15, 2013	14.17	14.18	14.10	14.10
3006	NYSE	BFZ	Fri, Jul 12, 2013	14.25	14.28	14.16	14.17
3005	NYSE	BFZ	Thu, Jul 11, 2013	14.18	14.25	14.09	14.25
3004	NYSE	BFZ	Wed, Jul 10, 2013	14.22	14.23	14.07	14.10
3003	NYSE	BFZ	Tue, Jul 9, 2013	14.21	14.35	14.11	14.31
3002	NYSE	BFZ	Mon, Jul 8, 2013	14.32	14.40	14.17	14.20
3001	NYSE	BFZ	Fri, Jul 5, 2013	14.41	14.54	14.23	14.31
3000	NYSE	BFZ	Wed, Jul 3, 2013	14.72	14.78	14.60	14.64
2999	NYSE	BFZ	Tue, Jul 2, 2013	14.74	14.84	14.68	14.79
2998	NYSE	BFZ	Mon, Jul 1, 2013	14.87	15.07	14.78	14.85
2997	NYSE	BFZ	Fri, Jun 28, 2013	14.92	15.00	14.78	14.87
2996	NYSE	BFZ	Thu, Jun 27, 2013	14.64	15.00	14.64	14.92
2995	NYSE	BFZ	Wed, Jun 26, 2013	14.16	14.65	14.16	14.63
2994	NYSE	BFZ	Tue, Jun 25, 2013	14.10	14.17	13.75	14.14
2993	NYSE	BFZ	Mon, Jun 24, 2013	14.50	14.54	14.00	14.07
2992	NYSE	BFZ	Fri, Jun 21, 2013	14.56	14.74	14.51	14.59
2991	NYSE	BFZ	Thu, Jun 20, 2013	14.89	15.00	14.62	14.65
2990	NYSE	BFZ	Wed, Jun 19, 2013	14.98	15.07	14.90	14.94
2989	NYSE	BFZ	Tue, Jun 18, 2013	15.00	15.11	14.86	15.10
2988	NYSE	BFZ	Mon, Jun 17, 2013	15.01	15.16	14.90	15.11
2987	NYSE	BFZ	Fri, Jun 14, 2013	14.97	15.05	14.91	15.01
2986	NYSE	BFZ	Thu, Jun 13, 2013	14.90	15.03	14.90	14.91
2985	NYSE	BFZ	Wed, Jun 12, 2013	15.24	15.24	14.90	15.00
2984	NYSE	BFZ	Tue, Jun 11, 2013	15.48	15.48	15.38	15.41
2983	NYSE	BFZ	Mon, Jun 10, 2013	15.74	15.74	15.55	15.62
2982	NYSE	BFZ	Fri, Jun 7, 2013	15.82	15.83	15.66	15.79
2981	NYSE	BFZ	Thu, Jun 6, 2013	15.69	15.84	15.58	15.80
2980	NYSE	BFZ	Wed, Jun 5, 2013	15.29	15.73	15.29	15.64
2979	NYSE	BFZ	Tue, Jun 4, 2013	15.03	15.30	15.00	15.25
2978	NYSE	BFZ	Mon, Jun 3, 2013	15.12	15.21	14.93	15.13
2977	NYSE	BFZ	Fri, May 31, 2013	15.58	15.60	15.03	15.12
2976	NYSE	BFZ	Thu, May 30, 2013	15.59	15.71	15.53	15.58
2975	NYSE	BFZ	Wed, May 29, 2013	15.93	15.98	15.68	15.73
2974	NYSE	BFZ	Tue, May 28, 2013	16.17	16.17	15.98	16.02
2973	NYSE	BFZ	Fri, May 24, 2013	16.22	16.22	16.11	16.19
2972	NYSE	BFZ	Thu, May 23, 2013	16.25	16.33	16.25	16.25
2971	NYSE	BFZ	Wed, May 22, 2013	16.29	16.35	16.28	16.31
2970	NYSE	BFZ	Tue, May 21, 2013	16.34	16.35	16.23	16.33
2969	NYSE	BFZ	Mon, May 20, 2013	16.28	16.44	16.27	16.40
2968	NYSE	BFZ	Fri, May 17, 2013	16.34	16.37	16.30	16.32
2967	NYSE	BFZ	Thu, May 16, 2013	16.32	16.32	16.25	16.29
2966	NYSE	BFZ	Wed, May 15, 2013	16.36	16.41	16.26	16.33
2965	NYSE	BFZ	Tue, May 14, 2013	16.37	16.47	16.32	16.43
2964	NYSE	BFZ	Mon, May 13, 2013	16.48	16.48	16.31	16.42
2963	NYSE	BFZ	Fri, May 10, 2013	16.50	16.56	16.50	16.53
2962	NYSE	BFZ	Thu, May 9, 2013	16.56	16.58	16.40	16.55
2961	NYSE	BFZ	Wed, May 8, 2013	16.61	16.63	16.53	16.59
2960	NYSE	BFZ	Tue, May 7, 2013	16.54	16.61	16.52	16.55
2959	NYSE	BFZ	Mon, May 6, 2013	16.53	16.59	16.52	16.56
2958	NYSE	BFZ	Fri, May 3, 2013	16.64	16.64	16.51	16.56
2957	NYSE	BFZ	Thu, May 2, 2013	16.57	16.66	16.54	16.64
2956	NYSE	BFZ	Wed, May 1, 2013	16.49	16.62	16.47	16.59
2955	NYSE	BFZ	Tue, Apr 30, 2013	16.63	16.66	16.48	16.50
2954	NYSE	BFZ	Mon, Apr 29, 2013	16.50	16.65	16.45	16.59
2953	NYSE	BFZ	Fri, Apr 26, 2013	16.44	16.58	16.44	16.50
2952	NYSE	BFZ	Thu, Apr 25, 2013	16.66	16.69	16.49	16.51
2951	NYSE	BFZ	Wed, Apr 24, 2013	16.51	16.61	16.39	16.55
2950	NYSE	BFZ	Tue, Apr 23, 2013	16.64	16.66	16.47	16.47
2949	NYSE	BFZ	Mon, Apr 22, 2013	16.49	16.60	16.47	16.58
2948	NYSE	BFZ	Fri, Apr 19, 2013	16.33	16.49	16.29	16.48
2947	NYSE	BFZ	Thu, Apr 18, 2013	16.23	16.31	16.22	16.30
2946	NYSE	BFZ	Wed, Apr 17, 2013	16.13	16.24	16.13	16.21
2945	NYSE	BFZ	Tue, Apr 16, 2013	16.11	16.21	16.10	16.14
2944	NYSE	BFZ	Mon, Apr 15, 2013	16.22	16.22	16.02	16.16
2943	NYSE	BFZ	Fri, Apr 12, 2013	16.27	16.27	16.18	16.23
2942	NYSE	BFZ	Thu, Apr 11, 2013	16.36	16.36	16.17	16.22
2941	NYSE	BFZ	Wed, Apr 10, 2013	16.24	16.45	16.20	16.44
2940	NYSE	BFZ	Tue, Apr 9, 2013	16.21	16.30	16.21	16.24
2939	NYSE	BFZ	Mon, Apr 8, 2013	16.08	16.21	16.08	16.17
2938	NYSE	BFZ	Fri, Apr 5, 2013	15.84	16.10	15.84	16.10
2937	NYSE	BFZ	Thu, Apr 4, 2013	15.86	15.92	15.80	15.84
2936	NYSE	BFZ	Wed, Apr 3, 2013	15.98	16.01	15.85	15.86
2935	NYSE	BFZ	Tue, Apr 2, 2013	16.00	16.09	15.91	15.97
2934	NYSE	BFZ	Mon, Apr 1, 2013	16.03	16.15	15.99	16.00
2933	NYSE	BFZ	Thu, Mar 28, 2013	16.06	16.09	16.01	16.09
2932	NYSE	BFZ	Wed, Mar 27, 2013	15.93	16.04	15.93	15.97
2931	NYSE	BFZ	Tue, Mar 26, 2013	15.90	15.98	15.84	15.97
2930	NYSE	BFZ	Mon, Mar 25, 2013	16.14	16.14	15.94	15.95
2929	NYSE	BFZ	Fri, Mar 22, 2013	16.04	16.13	16.04	16.10
2928	NYSE	BFZ	Thu, Mar 21, 2013	16.22	16.22	15.98	16.09
2927	NYSE	BFZ	Wed, Mar 20, 2013	16.08	16.20	16.07	16.19
2926	NYSE	BFZ	Tue, Mar 19, 2013	15.86	16.02	15.72	16.00
2925	NYSE	BFZ	Mon, Mar 18, 2013	15.49	15.83	15.49	15.80
2924	NYSE	BFZ	Fri, Mar 15, 2013	15.67	15.72	15.33	15.52
2923	NYSE	BFZ	Thu, Mar 14, 2013	16.07	16.08	15.79	15.81
2922	NYSE	BFZ	Wed, Mar 13, 2013	16.20	16.24	16.00	16.03
2921	NYSE	BFZ	Tue, Mar 12, 2013	16.48	16.53	16.27	16.32
2920	NYSE	BFZ	Mon, Mar 11, 2013	16.63	16.63	16.43	16.46
2919	NYSE	BFZ	Fri, Mar 8, 2013	16.73	16.73	16.51	16.58
2918	NYSE	BFZ	Thu, Mar 7, 2013	16.65	16.67	16.55	16.62
2917	NYSE	BFZ	Wed, Mar 6, 2013	16.73	16.77	16.63	16.72
2916	NYSE	BFZ	Tue, Mar 5, 2013	16.66	16.70	16.63	16.67
2915	NYSE	BFZ	Mon, Mar 4, 2013	16.66	16.71	16.58	16.68
2914	NYSE	BFZ	Fri, Mar 1, 2013	16.80	16.87	16.70	16.72
2913	NYSE	BFZ	Thu, Feb 28, 2013	16.82	16.91	16.78	16.79
2912	NYSE	BFZ	Wed, Feb 27, 2013	16.87	16.92	16.79	16.81
2911	NYSE	BFZ	Tue, Feb 26, 2013	16.99	17.03	16.81	16.92
2910	NYSE	BFZ	Mon, Feb 25, 2013	16.99	17.00	16.94	16.97
2909	NYSE	BFZ	Fri, Feb 22, 2013	16.95	17.05	16.95	17.00
2908	NYSE	BFZ	Thu, Feb 21, 2013	16.80	16.99	16.79	16.97
2907	NYSE	BFZ	Wed, Feb 20, 2013	16.70	16.80	16.69	16.77
2906	NYSE	BFZ	Tue, Feb 19, 2013	16.65	16.79	16.63	16.71
2905	NYSE	BFZ	Fri, Feb 15, 2013	16.70	16.71	16.60	16.70
2904	NYSE	BFZ	Thu, Feb 14, 2013	16.86	16.86	16.70	16.74
2903	NYSE	BFZ	Wed, Feb 13, 2013	17.00	17.00	16.87	16.87
2902	NYSE	BFZ	Tue, Feb 12, 2013	17.08	17.17	17.00	17.02
2901	NYSE	BFZ	Mon, Feb 11, 2013	16.92	17.00	16.92	16.95
2900	NYSE	BFZ	Fri, Feb 8, 2013	16.93	17.00	16.93	16.93
2899	NYSE	BFZ	Thu, Feb 7, 2013	16.89	16.93	16.86	16.93
2898	NYSE	BFZ	Wed, Feb 6, 2013	16.85	16.86	16.70	16.84
2897	NYSE	BFZ	Tue, Feb 5, 2013	16.85	16.88	16.75	16.81
2896	NYSE	BFZ	Mon, Feb 4, 2013	16.89	16.92	16.78	16.84
2895	NYSE	BFZ	Fri, Feb 1, 2013	17.09	17.09	16.91	16.95
2894	NYSE	BFZ	Thu, Jan 31, 2013	17.01	17.04	16.93	17.00
2893	NYSE	BFZ	Wed, Jan 30, 2013	16.95	17.04	16.92	17.02
2892	NYSE	BFZ	Tue, Jan 29, 2013	17.13	17.24	16.95	16.96
2891	NYSE	BFZ	Mon, Jan 28, 2013	17.29	17.34	17.10	17.13
2890	NYSE	BFZ	Fri, Jan 25, 2013	17.33	17.40	17.27	17.33
2889	NYSE	BFZ	Thu, Jan 24, 2013	17.23	17.33	17.23	17.32
2888	NYSE	BFZ	Wed, Jan 23, 2013	17.16	17.28	17.12	17.25
2887	NYSE	BFZ	Tue, Jan 22, 2013	17.09	17.14	17.04	17.11
2886	NYSE	BFZ	Fri, Jan 18, 2013	17.17	17.21	17.10	17.10
2885	NYSE	BFZ	Thu, Jan 17, 2013	17.21	17.25	17.15	17.16
2884	NYSE	BFZ	Wed, Jan 16, 2013	17.10	17.17	16.85	17.13
2883	NYSE	BFZ	Tue, Jan 15, 2013	17.17	17.27	17.00	17.10
2882	NYSE	BFZ	Mon, Jan 14, 2013	17.52	17.52	17.19	17.30
2881	NYSE	BFZ	Fri, Jan 11, 2013	17.37	17.48	17.27	17.48
2880	NYSE	BFZ	Thu, Jan 10, 2013	17.37	17.40	17.27	17.40
2879	NYSE	BFZ	Wed, Jan 9, 2013	17.25	17.31	17.15	17.31
2878	NYSE	BFZ	Tue, Jan 8, 2013	17.07	17.19	17.07	17.19
2877	NYSE	BFZ	Mon, Jan 7, 2013	17.00	17.16	16.99	17.15
2876	NYSE	BFZ	Fri, Jan 4, 2013	16.89	16.99	16.84	16.99
2875	NYSE	BFZ	Thu, Jan 3, 2013	16.79	16.84	16.73	16.81
2874	NYSE	BFZ	Wed, Jan 2, 2013	16.40	16.73	16.40	16.68
2873	NYSE	BFZ	Mon, Dec 31, 2012	16.27	16.42	16.27	16.34
2872	NYSE	BFZ	Fri, Dec 28, 2012	16.06	16.25	16.05	16.24
2871	NYSE	BFZ	Thu, Dec 27, 2012	16.15	16.19	16.03	16.13
2870	NYSE	BFZ	Wed, Dec 26, 2012	16.30	16.49	16.16	16.18
2869	NYSE	BFZ	Mon, Dec 24, 2012	16.31	16.37	16.25	16.29
2868	NYSE	BFZ	Fri, Dec 21, 2012	16.30	16.59	16.26	16.29
2867	NYSE	BFZ	Thu, Dec 20, 2012	16.33	16.54	16.30	16.36
2866	NYSE	BFZ	Wed, Dec 19, 2012	16.30	16.47	16.20	16.32
2865	NYSE	BFZ	Tue, Dec 18, 2012	16.51	16.72	16.30	16.33
2864	NYSE	BFZ	Mon, Dec 17, 2012	16.75	16.78	16.26	16.63
2863	NYSE	BFZ	Fri, Dec 14, 2012	16.82	16.88	16.72	16.80
2862	NYSE	BFZ	Thu, Dec 13, 2012	16.90	16.91	16.82	16.87
2861	NYSE	BFZ	Wed, Dec 12, 2012	16.92	17.07	16.83	16.89
2860	NYSE	BFZ	Tue, Dec 11, 2012	16.94	17.01	16.90	16.93
2859	NYSE	BFZ	Mon, Dec 10, 2012	16.90	16.99	16.90	16.90
2858	NYSE	BFZ	Fri, Dec 7, 2012	17.14	17.14	16.84	16.90
2857	NYSE	BFZ	Thu, Dec 6, 2012	17.33	17.33	17.05	17.05
2856	NYSE	BFZ	Wed, Dec 5, 2012	17.33	17.42	17.28	17.29
2855	NYSE	BFZ	Tue, Dec 4, 2012	17.36	17.36	17.26	17.35
2854	NYSE	BFZ	Mon, Dec 3, 2012	17.47	17.49	17.05	17.36
2853	NYSE	BFZ	Fri, Nov 30, 2012	17.41	17.51	17.33	17.42
2852	NYSE	BFZ	Thu, Nov 29, 2012	17.18	17.34	17.18	17.34
2851	NYSE	BFZ	Wed, Nov 28, 2012	17.15	17.22	17.07	17.10
2850	NYSE	BFZ	Tue, Nov 27, 2012	17.04	17.12	16.97	17.12
2849	NYSE	BFZ	Mon, Nov 26, 2012	17.12	17.12	16.94	16.96
2848	NYSE	BFZ	Fri, Nov 23, 2012	17.07	17.12	17.03	17.12
2847	NYSE	BFZ	Wed, Nov 21, 2012	17.17	17.19	17.07	17.07
2846	NYSE	BFZ	Tue, Nov 20, 2012	17.16	17.25	17.05	17.05
2845	NYSE	BFZ	Mon, Nov 19, 2012	17.13	17.21	17.07	17.07
2844	NYSE	BFZ	Fri, Nov 16, 2012	16.83	17.11	16.83	17.07
2843	NYSE	BFZ	Thu, Nov 15, 2012	16.83	16.87	16.63	16.79
2842	NYSE	BFZ	Wed, Nov 14, 2012	17.01	17.01	16.85	16.92
2841	NYSE	BFZ	Tue, Nov 13, 2012	17.12	17.13	16.89	16.98
2840	NYSE	BFZ	Mon, Nov 12, 2012	17.15	17.18	17.11	17.17
2839	NYSE	BFZ	Fri, Nov 9, 2012	16.99	17.14	16.98	17.14
2838	NYSE	BFZ	Thu, Nov 8, 2012	16.94	16.97	16.90	16.96
2837	NYSE	BFZ	Wed, Nov 7, 2012	16.76	16.92	16.76	16.90
2836	NYSE	BFZ	Tue, Nov 6, 2012	16.80	16.83	16.65	16.71
2835	NYSE	BFZ	Mon, Nov 5, 2012	16.86	16.87	16.70	16.75
2834	NYSE	BFZ	Fri, Nov 2, 2012	17.03	17.03	16.85	16.95
2833	NYSE	BFZ	Thu, Nov 1, 2012	16.89	17.05	16.87	16.99
2832	NYSE	BFZ	Wed, Oct 31, 2012	17.00	17.07	16.68	16.87
2831	NYSE	BFZ	Fri, Oct 26, 2012	17.09	17.15	16.97	16.99
2830	NYSE	BFZ	Thu, Oct 25, 2012	17.09	17.09	16.96	17.07
2829	NYSE	BFZ	Wed, Oct 24, 2012	17.06	17.15	17.05	17.07
2828	NYSE	BFZ	Tue, Oct 23, 2012	17.09	17.13	17.01	17.08
2827	NYSE	BFZ	Mon, Oct 22, 2012	17.15	17.23	17.02	17.07
2826	NYSE	BFZ	Fri, Oct 19, 2012	17.06	17.09	17.05	17.08
2825	NYSE	BFZ	Thu, Oct 18, 2012	17.08	17.09	16.99	17.05
2824	NYSE	BFZ	Wed, Oct 17, 2012	17.09	17.10	17.03	17.05
2823	NYSE	BFZ	Tue, Oct 16, 2012	16.93	17.09	16.89	17.09
2822	NYSE	BFZ	Mon, Oct 15, 2012	16.91	17.01	16.88	17.01
2821	NYSE	BFZ	Fri, Oct 12, 2012	16.88	16.90	16.84	16.89
2820	NYSE	BFZ	Thu, Oct 11, 2012	16.78	16.86	16.74	16.81
2819	NYSE	BFZ	Wed, Oct 10, 2012	16.79	16.82	16.69	16.82
2818	NYSE	BFZ	Tue, Oct 9, 2012	16.94	16.94	16.74	16.74
2817	NYSE	BFZ	Mon, Oct 8, 2012	16.92	16.94	16.89	16.92
2816	NYSE	BFZ	Fri, Oct 5, 2012	16.77	16.90	16.75	16.90
2815	NYSE	BFZ	Thu, Oct 4, 2012	16.75	16.75	16.70	16.75
2814	NYSE	BFZ	Wed, Oct 3, 2012	16.68	16.75	16.67	16.75
2813	NYSE	BFZ	Tue, Oct 2, 2012	16.74	16.75	16.64	16.69
2812	NYSE	BFZ	Mon, Oct 1, 2012	16.58	16.72	16.48	16.72
2811	NYSE	BFZ	Fri, Sep 28, 2012	16.47	16.49	16.44	16.47
2810	NYSE	BFZ	Thu, Sep 27, 2012	16.49	16.49	16.43	16.46
2809	NYSE	BFZ	Wed, Sep 26, 2012	16.47	16.49	16.44	16.49
2808	NYSE	BFZ	Tue, Sep 25, 2012	16.43	16.45	16.35	16.45
2807	NYSE	BFZ	Mon, Sep 24, 2012	16.41	16.41	16.31	16.38
2806	NYSE	BFZ	Fri, Sep 21, 2012	16.40	16.45	16.33	16.33
2805	NYSE	BFZ	Thu, Sep 20, 2012	16.33	16.42	16.31	16.35
2804	NYSE	BFZ	Wed, Sep 19, 2012	16.33	16.37	16.31	16.33
2803	NYSE	BFZ	Tue, Sep 18, 2012	16.20	16.37	16.19	16.26
2802	NYSE	BFZ	Mon, Sep 17, 2012	16.32	16.32	16.20	16.21
2801	NYSE	BFZ	Fri, Sep 14, 2012	16.48	16.49	16.32	16.35
2800	NYSE	BFZ	Thu, Sep 13, 2012	16.40	16.47	16.26	16.41
2799	NYSE	BFZ	Wed, Sep 12, 2012	16.35	16.35	16.23	16.28
2798	NYSE	BFZ	Tue, Sep 11, 2012	16.30	16.36	16.28	16.36
2797	NYSE	BFZ	Mon, Sep 10, 2012	16.15	16.28	16.15	16.23
2796	NYSE	BFZ	Fri, Sep 7, 2012	16.30	16.30	16.08	16.15
2795	NYSE	BFZ	Thu, Sep 6, 2012	16.27	16.29	16.19	16.26
2794	NYSE	BFZ	Wed, Sep 5, 2012	16.09	16.19	16.03	16.17
2793	NYSE	BFZ	Tue, Sep 4, 2012	16.14	16.17	16.00	16.04
2792	NYSE	BFZ	Fri, Aug 31, 2012	16.34	16.34	16.08	16.15
2791	NYSE	BFZ	Thu, Aug 30, 2012	16.29	16.33	16.18	16.27
2790	NYSE	BFZ	Wed, Aug 29, 2012	16.09	16.35	16.09	16.35
2789	NYSE	BFZ	Tue, Aug 28, 2012	16.04	16.04	15.98	16.04
2788	NYSE	BFZ	Mon, Aug 27, 2012	16.10	16.11	15.99	15.99
2787	NYSE	BFZ	Fri, Aug 24, 2012	16.06	16.16	16.04	16.11
2786	NYSE	BFZ	Thu, Aug 23, 2012	15.98	16.11	15.98	16.08
2785	NYSE	BFZ	Wed, Aug 22, 2012	16.06	16.10	15.92	15.93
2784	NYSE	BFZ	Tue, Aug 21, 2012	16.40	16.41	16.05	16.07
2783	NYSE	BFZ	Mon, Aug 20, 2012	16.49	16.49	16.35	16.35
2782	NYSE	BFZ	Fri, Aug 17, 2012	16.49	16.54	16.41	16.41
2781	NYSE	BFZ	Thu, Aug 16, 2012	16.47	16.53	16.38	16.41
2780	NYSE	BFZ	Wed, Aug 15, 2012	16.39	16.49	16.28	16.45
2779	NYSE	BFZ	Tue, Aug 14, 2012	16.12	16.42	16.11	16.34
2778	NYSE	BFZ	Mon, Aug 13, 2012	16.26	16.27	16.01	16.08
2777	NYSE	BFZ	Fri, Aug 10, 2012	16.50	16.50	16.30	16.33
2776	NYSE	BFZ	Thu, Aug 9, 2012	16.55	16.55	16.36	16.36
2775	NYSE	BFZ	Wed, Aug 8, 2012	16.28	16.55	16.28	16.50
2774	NYSE	BFZ	Tue, Aug 7, 2012	16.67	16.67	16.31	16.38
2773	NYSE	BFZ	Mon, Aug 6, 2012	16.59	16.66	16.48	16.50
2772	NYSE	BFZ	Fri, Aug 3, 2012	16.48	16.75	16.44	16.75
2771	NYSE	BFZ	Thu, Aug 2, 2012	16.39	16.47	16.34	16.46
2770	NYSE	BFZ	Wed, Aug 1, 2012	16.69	16.75	16.33	16.34
2769	NYSE	BFZ	Tue, Jul 31, 2012	16.59	16.64	16.51	16.64
2768	NYSE	BFZ	Mon, Jul 30, 2012	16.72	16.73	16.49	16.51
2767	NYSE	BFZ	Fri, Jul 27, 2012	16.70	16.74	16.64	16.66
2766	NYSE	BFZ	Thu, Jul 26, 2012	16.65	16.65	16.52	16.57
2765	NYSE	BFZ	Wed, Jul 25, 2012	16.43	16.60	16.43	16.56
2764	NYSE	BFZ	Tue, Jul 24, 2012	16.48	16.54	16.37	16.42
2763	NYSE	BFZ	Mon, Jul 23, 2012	16.48	16.49	16.22	16.29
2762	NYSE	BFZ	Fri, Jul 20, 2012	16.37	16.37	16.25	16.33
2761	NYSE	BFZ	Thu, Jul 19, 2012	16.34	16.39	16.20	16.27
2760	NYSE	BFZ	Wed, Jul 18, 2012	16.24	16.36	16.18	16.23
2759	NYSE	BFZ	Tue, Jul 17, 2012	16.09	16.18	15.98	16.18
2758	NYSE	BFZ	Mon, Jul 16, 2012	16.07	16.15	15.95	15.96
2757	NYSE	BFZ	Fri, Jul 13, 2012	16.09	16.12	16.01	16.04
2756	NYSE	BFZ	Thu, Jul 12, 2012	16.44	16.46	15.93	15.97
2755	NYSE	BFZ	Wed, Jul 11, 2012	16.60	16.72	16.35	16.43
2754	NYSE	BFZ	Tue, Jul 10, 2012	16.71	16.75	16.57	16.63
2753	NYSE	BFZ	Mon, Jul 9, 2012	16.42	16.72	16.42	16.59
2752	NYSE	BFZ	Fri, Jul 6, 2012	16.17	16.47	16.17	16.45
2751	NYSE	BFZ	Thu, Jul 5, 2012	16.27	16.28	16.17	16.27
2750	NYSE	BFZ	Tue, Jul 3, 2012	15.96	16.21	15.96	16.21
2749	NYSE	BFZ	Mon, Jul 2, 2012	15.96	16.07	15.89	16.00
2748	NYSE	BFZ	Fri, Jun 29, 2012	15.90	15.99	15.87	15.91
2747	NYSE	BFZ	Thu, Jun 28, 2012	15.75	15.90	15.74	15.90
2746	NYSE	BFZ	Wed, Jun 27, 2012	15.70	15.78	15.68	15.78
2745	NYSE	BFZ	Tue, Jun 26, 2012	15.64	15.69	15.59	15.65
2744	NYSE	BFZ	Mon, Jun 25, 2012	15.58	15.62	15.51	15.54
2743	NYSE	BFZ	Fri, Jun 22, 2012	15.58	15.58	15.53	15.53
2742	NYSE	BFZ	Thu, Jun 21, 2012	15.60	15.60	15.53	15.53
2741	NYSE	BFZ	Wed, Jun 20, 2012	15.51	15.59	15.51	15.55
2740	NYSE	BFZ	Tue, Jun 19, 2012	15.55	15.59	15.51	15.53
2739	NYSE	BFZ	Mon, Jun 18, 2012	15.35	15.52	15.35	15.49
2738	NYSE	BFZ	Fri, Jun 15, 2012	15.40	15.40	15.21	15.30
2737	NYSE	BFZ	Thu, Jun 14, 2012	15.58	15.59	15.42	15.43
2736	NYSE	BFZ	Wed, Jun 13, 2012	15.64	15.65	15.52	15.54
2735	NYSE	BFZ	Tue, Jun 12, 2012	15.78	15.80	15.65	15.66
2734	NYSE	BFZ	Mon, Jun 11, 2012	15.86	15.86	15.76	15.77
2733	NYSE	BFZ	Fri, Jun 8, 2012	15.84	15.90	15.76	15.83
2732	NYSE	BFZ	Thu, Jun 7, 2012	15.82	15.82	15.74	15.77
2731	NYSE	BFZ	Wed, Jun 6, 2012	15.74	15.80	15.69	15.72
2730	NYSE	BFZ	Tue, Jun 5, 2012	15.70	15.74	15.63	15.71
2729	NYSE	BFZ	Mon, Jun 4, 2012	15.61	15.71	15.52	15.70
2728	NYSE	BFZ	Fri, Jun 1, 2012	15.74	15.78	15.68	15.78
2727	NYSE	BFZ	Thu, May 31, 2012	15.76	15.77	15.66	15.74
2726	NYSE	BFZ	Wed, May 30, 2012	15.74	15.77	15.68	15.77
2725	NYSE	BFZ	Tue, May 29, 2012	15.79	15.79	15.73	15.76
2724	NYSE	BFZ	Fri, May 25, 2012	15.70	15.74	15.70	15.74
2723	NYSE	BFZ	Thu, May 24, 2012	15.65	15.69	15.59	15.66
2722	NYSE	BFZ	Wed, May 23, 2012	15.55	15.65	15.54	15.64
2721	NYSE	BFZ	Tue, May 22, 2012	15.51	15.55	15.49	15.55
2720	NYSE	BFZ	Mon, May 21, 2012	15.52	15.54	15.49	15.51
2719	NYSE	BFZ	Fri, May 18, 2012	15.47	15.54	15.47	15.54
2718	NYSE	BFZ	Thu, May 17, 2012	15.61	15.64	15.47	15.50
2717	NYSE	BFZ	Wed, May 16, 2012	15.56	15.65	15.52	15.63
2716	NYSE	BFZ	Tue, May 15, 2012	15.55	15.57	15.55	15.55
2715	NYSE	BFZ	Mon, May 14, 2012	15.49	15.57	15.43	15.55
2714	NYSE	BFZ	Fri, May 11, 2012	15.53	15.55	15.47	15.51
2713	NYSE	BFZ	Thu, May 10, 2012	15.60	15.63	15.56	15.60
2712	NYSE	BFZ	Wed, May 9, 2012	15.51	15.60	15.48	15.59
2711	NYSE	BFZ	Tue, May 8, 2012	15.50	15.56	15.45	15.47
2710	NYSE	BFZ	Mon, May 7, 2012	15.55	15.59	15.50	15.50
2709	NYSE	BFZ	Fri, May 4, 2012	15.43	15.55	15.43	15.55
2708	NYSE	BFZ	Thu, May 3, 2012	15.44	15.45	15.41	15.43
2707	NYSE	BFZ	Wed, May 2, 2012	15.44	15.44	15.38	15.42
2706	NYSE	BFZ	Tue, May 1, 2012	15.41	15.44	15.40	15.40
2705	NYSE	BFZ	Mon, Apr 30, 2012	15.34	15.38	15.31	15.37
2704	NYSE	BFZ	Fri, Apr 27, 2012	15.35	15.36	15.30	15.30
2703	NYSE	BFZ	Thu, Apr 26, 2012	15.37	15.42	15.33	15.37
2702	NYSE	BFZ	Wed, Apr 25, 2012	15.42	15.42	15.34	15.40
2701	NYSE	BFZ	Tue, Apr 24, 2012	15.40	15.44	15.35	15.42
2700	NYSE	BFZ	Mon, Apr 23, 2012	15.35	15.41	15.34	15.41
2699	NYSE	BFZ	Fri, Apr 20, 2012	15.28	15.35	15.27	15.35
2698	NYSE	BFZ	Thu, Apr 19, 2012	15.31	15.35	15.29	15.33
2697	NYSE	BFZ	Wed, Apr 18, 2012	15.25	15.32	15.23	15.28
2696	NYSE	BFZ	Tue, Apr 17, 2012	15.24	15.25	15.19	15.22
2695	NYSE	BFZ	Mon, Apr 16, 2012	15.23	15.23	15.16	15.22
2694	NYSE	BFZ	Fri, Apr 13, 2012	15.17	15.24	15.16	15.20
2693	NYSE	BFZ	Thu, Apr 12, 2012	15.24	15.25	15.07	15.16
2692	NYSE	BFZ	Wed, Apr 11, 2012	15.32	15.35	15.22	15.26
2691	NYSE	BFZ	Tue, Apr 10, 2012	15.30	15.33	15.20	15.30
2690	NYSE	BFZ	Mon, Apr 9, 2012	15.25	15.32	15.24	15.28
2689	NYSE	BFZ	Thu, Apr 5, 2012	15.12	15.23	15.12	15.23
2688	NYSE	BFZ	Wed, Apr 4, 2012	15.16	15.20	15.10	15.16
2687	NYSE	BFZ	Tue, Apr 3, 2012	15.18	15.22	15.10	15.13
2686	NYSE	BFZ	Mon, Apr 2, 2012	15.09	15.17	15.07	15.17
2685	NYSE	BFZ	Fri, Mar 30, 2012	14.99	15.07	14.97	15.02
2684	NYSE	BFZ	Thu, Mar 29, 2012	14.94	15.00	14.92	14.96
2683	NYSE	BFZ	Wed, Mar 28, 2012	14.75	14.93	14.75	14.91
2682	NYSE	BFZ	Tue, Mar 27, 2012	14.69	14.73	14.57	14.71
2681	NYSE	BFZ	Mon, Mar 26, 2012	14.71	14.71	14.64	14.70
2680	NYSE	BFZ	Fri, Mar 23, 2012	14.70	14.75	14.65	14.67
2679	NYSE	BFZ	Thu, Mar 22, 2012	14.62	14.74	14.59	14.62
2678	NYSE	BFZ	Wed, Mar 21, 2012	14.68	14.74	14.56	14.64
2677	NYSE	BFZ	Tue, Mar 20, 2012	14.70	14.74	14.55	14.65
2676	NYSE	BFZ	Mon, Mar 19, 2012	14.56	14.76	14.35	14.65
2675	NYSE	BFZ	Fri, Mar 16, 2012	14.84	14.87	14.40	14.50
2674	NYSE	BFZ	Thu, Mar 15, 2012	15.47	15.47	14.79	14.99
2673	NYSE	BFZ	Wed, Mar 14, 2012	15.63	15.64	15.47	15.47
2672	NYSE	BFZ	Tue, Mar 13, 2012	15.67	15.69	15.60	15.63
2671	NYSE	BFZ	Mon, Mar 12, 2012	15.69	15.74	15.66	15.69
2670	NYSE	BFZ	Fri, Mar 9, 2012	15.66	15.66	15.58	15.60
2669	NYSE	BFZ	Thu, Mar 8, 2012	15.79	15.81	15.40	15.62
2668	NYSE	BFZ	Wed, Mar 7, 2012	15.67	15.80	15.67	15.78
2667	NYSE	BFZ	Tue, Mar 6, 2012	15.66	15.68	15.51	15.61
2666	NYSE	BFZ	Mon, Mar 5, 2012	15.72	15.72	15.62	15.69
2665	NYSE	BFZ	Fri, Mar 2, 2012	15.87	15.88	15.61	15.74
2664	NYSE	BFZ	Thu, Mar 1, 2012	15.87	15.90	15.75	15.83
2663	NYSE	BFZ	Wed, Feb 29, 2012	15.69	15.80	15.69	15.80
2662	NYSE	BFZ	Tue, Feb 28, 2012	15.65	15.68	15.60	15.67
2661	NYSE	BFZ	Mon, Feb 27, 2012	15.60	15.64	15.52	15.61
2660	NYSE	BFZ	Fri, Feb 24, 2012	15.42	15.56	15.37	15.54
2659	NYSE	BFZ	Thu, Feb 23, 2012	15.43	15.51	15.32	15.36
2658	NYSE	BFZ	Wed, Feb 22, 2012	15.42	15.42	15.35	15.39
2657	NYSE	BFZ	Tue, Feb 21, 2012	15.39	15.53	15.33	15.41
2656	NYSE	BFZ	Fri, Feb 17, 2012	15.36	15.40	15.31	15.36
2655	NYSE	BFZ	Thu, Feb 16, 2012	15.46	15.52	15.35	15.36
2654	NYSE	BFZ	Wed, Feb 15, 2012	15.49	15.58	15.46	15.55
2653	NYSE	BFZ	Tue, Feb 14, 2012	15.51	15.54	15.45	15.47
2652	NYSE	BFZ	Mon, Feb 13, 2012	15.68	15.68	15.49	15.58
2651	NYSE	BFZ	Fri, Feb 10, 2012	15.60	15.69	15.55	15.69
2650	NYSE	BFZ	Thu, Feb 9, 2012	15.60	15.60	15.53	15.54
2649	NYSE	BFZ	Wed, Feb 8, 2012	15.45	15.86	15.39	15.55
2648	NYSE	BFZ	Tue, Feb 7, 2012	15.33	15.43	15.33	15.41
2647	NYSE	BFZ	Mon, Feb 6, 2012	15.39	15.42	15.31	15.39
2646	NYSE	BFZ	Fri, Feb 3, 2012	15.49	15.50	15.32	15.36
2645	NYSE	BFZ	Thu, Feb 2, 2012	15.49	15.52	15.39	15.40
2644	NYSE	BFZ	Wed, Feb 1, 2012	15.50	15.53	15.42	15.47
2643	NYSE	BFZ	Tue, Jan 31, 2012	15.40	15.45	15.32	15.45
2642	NYSE	BFZ	Mon, Jan 30, 2012	15.28	15.42	15.28	15.38
2641	NYSE	BFZ	Fri, Jan 27, 2012	15.26	15.34	15.18	15.25
2640	NYSE	BFZ	Thu, Jan 26, 2012	15.15	15.35	15.15	15.21
2639	NYSE	BFZ	Wed, Jan 25, 2012	15.17	15.18	15.11	15.14
2638	NYSE	BFZ	Tue, Jan 24, 2012	15.17	15.17	15.10	15.11
2637	NYSE	BFZ	Mon, Jan 23, 2012	15.13	15.20	15.10	15.18
2636	NYSE	BFZ	Fri, Jan 20, 2012	15.10	15.13	15.08	15.09
2635	NYSE	BFZ	Thu, Jan 19, 2012	15.04	15.10	15.04	15.08
2634	NYSE	BFZ	Wed, Jan 18, 2012	15.02	15.09	15.02	15.09
2633	NYSE	BFZ	Tue, Jan 17, 2012	15.01	15.05	14.96	14.97
2632	NYSE	BFZ	Fri, Jan 13, 2012	15.02	15.06	15.00	15.00
2631	NYSE	BFZ	Thu, Jan 12, 2012	14.96	15.02	14.96	15.00
2630	NYSE	BFZ	Wed, Jan 11, 2012	15.02	15.02	14.86	14.86
2629	NYSE	BFZ	Tue, Jan 10, 2012	15.00	15.08	14.98	15.08
2628	NYSE	BFZ	Mon, Jan 9, 2012	14.94	15.00	14.94	15.00
2627	NYSE	BFZ	Fri, Jan 6, 2012	14.94	15.02	14.89	14.90
2626	NYSE	BFZ	Thu, Jan 5, 2012	14.80	14.99	14.80	14.91
2625	NYSE	BFZ	Wed, Jan 4, 2012	14.72	14.80	14.67	14.80
2624	NYSE	BFZ	Tue, Jan 3, 2012	14.69	14.79	14.67	14.67
2623	NYSE	BFZ	Fri, Dec 30, 2011	14.75	14.79	14.68	14.71
2622	NYSE	BFZ	Thu, Dec 29, 2011	14.65	14.71	14.63	14.68
2621	NYSE	BFZ	Wed, Dec 28, 2011	14.68	14.69	14.62	14.65
2620	NYSE	BFZ	Tue, Dec 27, 2011	14.68	14.70	14.62	14.65
2619	NYSE	BFZ	Fri, Dec 23, 2011	14.65	14.70	14.63	14.64
2618	NYSE	BFZ	Thu, Dec 22, 2011	14.65	14.65	14.59	14.65
2617	NYSE	BFZ	Wed, Dec 21, 2011	14.59	14.66	14.57	14.65
2616	NYSE	BFZ	Tue, Dec 20, 2011	14.70	14.73	14.57	14.57
2615	NYSE	BFZ	Mon, Dec 19, 2011	14.64	14.68	14.58	14.68
2614	NYSE	BFZ	Fri, Dec 16, 2011	14.58	14.64	14.57	14.62
2613	NYSE	BFZ	Thu, Dec 15, 2011	14.63	14.66	14.55	14.56
2612	NYSE	BFZ	Wed, Dec 14, 2011	14.72	14.77	14.69	14.69
2611	NYSE	BFZ	Tue, Dec 13, 2011	14.67	14.75	14.62	14.72
2610	NYSE	BFZ	Mon, Dec 12, 2011	14.73	14.75	14.67	14.73
2609	NYSE	BFZ	Fri, Dec 9, 2011	14.67	14.77	14.62	14.68
2608	NYSE	BFZ	Thu, Dec 8, 2011	14.68	14.76	14.58	14.65
2607	NYSE	BFZ	Wed, Dec 7, 2011	14.47	14.64	14.47	14.64
2606	NYSE	BFZ	Tue, Dec 6, 2011	14.41	14.55	14.41	14.47
2605	NYSE	BFZ	Mon, Dec 5, 2011	14.46	14.49	14.41	14.43
2604	NYSE	BFZ	Fri, Dec 2, 2011	14.40	14.44	14.36	14.43
2603	NYSE	BFZ	Thu, Dec 1, 2011	14.28	14.37	14.24	14.37
2602	NYSE	BFZ	Wed, Nov 30, 2011	14.34	14.37	14.20	14.24
2601	NYSE	BFZ	Tue, Nov 29, 2011	14.35	14.35	14.25	14.31
2600	NYSE	BFZ	Mon, Nov 28, 2011	14.24	14.34	14.24	14.34
2599	NYSE	BFZ	Fri, Nov 25, 2011	14.25	14.28	14.21	14.25
2598	NYSE	BFZ	Wed, Nov 23, 2011	14.22	14.25	14.20	14.24
2597	NYSE	BFZ	Tue, Nov 22, 2011	14.25	14.28	14.17	14.17
2596	NYSE	BFZ	Mon, Nov 21, 2011	14.20	14.23	14.14	14.22
2595	NYSE	BFZ	Fri, Nov 18, 2011	14.23	14.26	14.14	14.19
2594	NYSE	BFZ	Thu, Nov 17, 2011	14.15	14.26	14.14	14.24
2593	NYSE	BFZ	Wed, Nov 16, 2011	14.06	14.15	14.04	14.15
2592	NYSE	BFZ	Tue, Nov 15, 2011	13.98	14.04	13.93	14.04
2591	NYSE	BFZ	Mon, Nov 14, 2011	13.96	13.99	13.93	13.99
2590	NYSE	BFZ	Fri, Nov 11, 2011	13.96	13.97	13.85	13.92
2589	NYSE	BFZ	Thu, Nov 10, 2011	13.95	13.95	13.87	13.92
2588	NYSE	BFZ	Wed, Nov 9, 2011	13.90	13.99	13.90	13.99
2587	NYSE	BFZ	Tue, Nov 8, 2011	13.96	13.97	13.85	13.90
2586	NYSE	BFZ	Mon, Nov 7, 2011	13.88	13.99	13.88	13.91
2585	NYSE	BFZ	Fri, Nov 4, 2011	13.92	13.94	13.85	13.89
2584	NYSE	BFZ	Thu, Nov 3, 2011	13.83	13.91	13.83	13.91
2583	NYSE	BFZ	Wed, Nov 2, 2011	13.73	13.85	13.73	13.84
2582	NYSE	BFZ	Tue, Nov 1, 2011	13.68	13.77	13.64	13.72
2581	NYSE	BFZ	Mon, Oct 31, 2011	13.70	13.76	13.67	13.68
2580	NYSE	BFZ	Fri, Oct 28, 2011	13.77	13.78	13.68	13.68
2579	NYSE	BFZ	Thu, Oct 27, 2011	13.78	13.85	13.70	13.70
2578	NYSE	BFZ	Wed, Oct 26, 2011	13.75	13.75	13.68	13.75
2577	NYSE	BFZ	Tue, Oct 25, 2011	13.75	13.75	13.62	13.64
2576	NYSE	BFZ	Mon, Oct 24, 2011	13.74	13.78	13.66	13.78
2575	NYSE	BFZ	Fri, Oct 21, 2011	13.69	13.76	13.67	13.74
2574	NYSE	BFZ	Thu, Oct 20, 2011	13.75	13.78	13.68	13.69
2573	NYSE	BFZ	Wed, Oct 19, 2011	13.63	13.78	13.63	13.78
2572	NYSE	BFZ	Tue, Oct 18, 2011	13.66	13.66	13.60	13.66
2571	NYSE	BFZ	Mon, Oct 17, 2011	13.66	13.69	13.59	13.61
2570	NYSE	BFZ	Fri, Oct 14, 2011	13.51	13.65	13.49	13.63
2569	NYSE	BFZ	Thu, Oct 13, 2011	13.54	13.54	13.39	13.43
2568	NYSE	BFZ	Wed, Oct 12, 2011	13.67	13.67	13.50	13.50
2567	NYSE	BFZ	Tue, Oct 11, 2011	13.74	13.75	13.68	13.70
2566	NYSE	BFZ	Mon, Oct 10, 2011	13.88	13.90	13.73	13.74
2565	NYSE	BFZ	Fri, Oct 7, 2011	13.82	13.86	13.74	13.86
2564	NYSE	BFZ	Thu, Oct 6, 2011	13.71	13.78	13.66	13.78
2563	NYSE	BFZ	Wed, Oct 5, 2011	13.68	13.78	13.63	13.73
2562	NYSE	BFZ	Tue, Oct 4, 2011	14.04	14.04	13.70	13.75
2561	NYSE	BFZ	Mon, Oct 3, 2011	14.04	14.11	14.00	14.00
2560	NYSE	BFZ	Fri, Sep 30, 2011	14.15	14.16	14.07	14.08
2559	NYSE	BFZ	Thu, Sep 29, 2011	14.14	14.17	14.07	14.08
2558	NYSE	BFZ	Wed, Sep 28, 2011	14.15	14.18	14.10	14.10
2557	NYSE	BFZ	Tue, Sep 27, 2011	14.19	14.19	14.06	14.09
2556	NYSE	BFZ	Mon, Sep 26, 2011	14.13	14.13	14.03	14.09
2555	NYSE	BFZ	Fri, Sep 23, 2011	14.12	14.19	14.05	14.09
2554	NYSE	BFZ	Thu, Sep 22, 2011	14.19	14.24	14.09	14.10
2553	NYSE	BFZ	Wed, Sep 21, 2011	14.12	14.23	14.10	14.15
2552	NYSE	BFZ	Tue, Sep 20, 2011	14.14	14.18	14.04	14.07
2551	NYSE	BFZ	Mon, Sep 19, 2011	14.05	14.12	14.01	14.12
2550	NYSE	BFZ	Fri, Sep 16, 2011	14.04	14.06	14.00	14.06
2549	NYSE	BFZ	Thu, Sep 15, 2011	14.08	14.10	13.90	14.07
2548	NYSE	BFZ	Wed, Sep 14, 2011	14.02	14.02	13.97	13.97
2547	NYSE	BFZ	Tue, Sep 13, 2011	14.15	14.15	14.04	14.05
2546	NYSE	BFZ	Mon, Sep 12, 2011	14.13	14.22	14.10	14.17
2545	NYSE	BFZ	Fri, Sep 9, 2011	14.09	14.14	14.05	14.14
2544	NYSE	BFZ	Thu, Sep 8, 2011	14.10	14.15	14.08	14.08
2543	NYSE	BFZ	Wed, Sep 7, 2011	14.07	14.13	14.07	14.09
2542	NYSE	BFZ	Tue, Sep 6, 2011	13.87	14.11	13.87	14.07
2541	NYSE	BFZ	Fri, Sep 2, 2011	13.91	13.94	13.86	13.93
2540	NYSE	BFZ	Thu, Sep 1, 2011	13.85	13.94	13.80	13.94
2539	NYSE	BFZ	Wed, Aug 31, 2011	13.74	13.89	13.71	13.75
2538	NYSE	BFZ	Tue, Aug 30, 2011	13.60	13.75	13.60	13.68
2537	NYSE	BFZ	Mon, Aug 29, 2011	13.61	13.70	13.55	13.59
2536	NYSE	BFZ	Fri, Aug 26, 2011	13.68	13.68	13.56	13.56
2535	NYSE	BFZ	Thu, Aug 25, 2011	13.75	13.80	13.62	13.65
2534	NYSE	BFZ	Wed, Aug 24, 2011	13.83	13.89	13.74	13.76
2533	NYSE	BFZ	Tue, Aug 23, 2011	13.68	13.83	13.68	13.80
2532	NYSE	BFZ	Mon, Aug 22, 2011	13.74	13.74	13.66	13.69
2531	NYSE	BFZ	Fri, Aug 19, 2011	13.64	13.76	13.63	13.69
2530	NYSE	BFZ	Thu, Aug 18, 2011	13.63	13.72	13.53	13.69
2529	NYSE	BFZ	Wed, Aug 17, 2011	13.59	13.62	13.53	13.62
2528	NYSE	BFZ	Tue, Aug 16, 2011	13.59	13.59	13.48	13.48
2527	NYSE	BFZ	Mon, Aug 15, 2011	13.55	13.64	13.40	13.54
2526	NYSE	BFZ	Fri, Aug 12, 2011	13.44	13.57	13.44	13.55
2525	NYSE	BFZ	Thu, Aug 11, 2011	13.41	13.47	13.34	13.44
2524	NYSE	BFZ	Wed, Aug 10, 2011	13.22	13.49	13.21	13.38
2523	NYSE	BFZ	Tue, Aug 9, 2011	13.11	13.36	12.94	13.27
2522	NYSE	BFZ	Mon, Aug 8, 2011	13.26	13.26	12.96	13.01
2521	NYSE	BFZ	Fri, Aug 5, 2011	13.48	13.52	13.31	13.39
2520	NYSE	BFZ	Thu, Aug 4, 2011	13.66	13.70	13.49	13.49
2519	NYSE	BFZ	Wed, Aug 3, 2011	13.43	13.63	13.42	13.58
2518	NYSE	BFZ	Tue, Aug 2, 2011	13.28	13.44	13.28	13.42
2517	NYSE	BFZ	Mon, Aug 1, 2011	13.16	13.33	13.16	13.30
2516	NYSE	BFZ	Fri, Jul 29, 2011	13.05	13.20	13.00	13.16
2515	NYSE	BFZ	Thu, Jul 28, 2011	13.04	13.20	13.02	13.19
2514	NYSE	BFZ	Wed, Jul 27, 2011	13.28	13.29	13.04	13.07
2513	NYSE	BFZ	Tue, Jul 26, 2011	13.29	13.33	13.25	13.25
2512	NYSE	BFZ	Mon, Jul 25, 2011	13.37	13.39	13.27	13.27
2511	NYSE	BFZ	Fri, Jul 22, 2011	13.43	13.43	13.38	13.38
2510	NYSE	BFZ	Thu, Jul 21, 2011	13.38	13.44	13.38	13.39
2509	NYSE	BFZ	Wed, Jul 20, 2011	13.36	13.37	13.33	13.35
2508	NYSE	BFZ	Tue, Jul 19, 2011	13.24	13.32	13.22	13.32
2507	NYSE	BFZ	Mon, Jul 18, 2011	13.24	13.25	13.17	13.23
2506	NYSE	BFZ	Fri, Jul 15, 2011	13.35	13.35	13.21	13.24
2505	NYSE	BFZ	Thu, Jul 14, 2011	13.33	13.38	13.30	13.36
2504	NYSE	BFZ	Wed, Jul 13, 2011	13.35	13.39	13.28	13.31
2503	NYSE	BFZ	Tue, Jul 12, 2011	13.52	13.52	13.42	13.43
2502	NYSE	BFZ	Mon, Jul 11, 2011	13.59	13.60	13.49	13.49
2501	NYSE	BFZ	Fri, Jul 8, 2011	13.52	13.59	13.51	13.54
2500	NYSE	BFZ	Thu, Jul 7, 2011	13.38	13.51	13.38	13.51
2499	NYSE	BFZ	Wed, Jul 6, 2011	13.33	13.38	13.33	13.37
2498	NYSE	BFZ	Tue, Jul 5, 2011	13.25	13.34	13.24	13.30
2497	NYSE	BFZ	Fri, Jul 1, 2011	13.21	13.24	13.18	13.24
2496	NYSE	BFZ	Thu, Jun 30, 2011	13.22	13.23	13.20	13.20
2495	NYSE	BFZ	Wed, Jun 29, 2011	13.20	13.24	13.18	13.20
2494	NYSE	BFZ	Tue, Jun 28, 2011	13.21	13.24	13.20	13.23
2493	NYSE	BFZ	Mon, Jun 27, 2011	13.16	13.24	13.15	13.18
2492	NYSE	BFZ	Fri, Jun 24, 2011	13.19	13.19	13.15	13.17
2491	NYSE	BFZ	Thu, Jun 23, 2011	13.10	13.15	13.08	13.15
2490	NYSE	BFZ	Wed, Jun 22, 2011	13.08	13.16	13.08	13.08
2489	NYSE	BFZ	Tue, Jun 21, 2011	13.02	13.07	13.02	13.05
2488	NYSE	BFZ	Mon, Jun 20, 2011	13.07	13.10	13.03	13.03
2487	NYSE	BFZ	Fri, Jun 17, 2011	13.01	13.06	12.99	13.03
2486	NYSE	BFZ	Thu, Jun 16, 2011	13.02	13.10	12.99	13.01
2485	NYSE	BFZ	Wed, Jun 15, 2011	13.07	13.08	13.00	13.01
2484	NYSE	BFZ	Tue, Jun 14, 2011	13.08	13.11	13.05	13.06
2483	NYSE	BFZ	Mon, Jun 13, 2011	13.11	13.12	13.01	13.05
2482	NYSE	BFZ	Fri, Jun 10, 2011	13.18	13.19	13.12	13.19
2481	NYSE	BFZ	Thu, Jun 9, 2011	13.21	13.23	13.16	13.16
2480	NYSE	BFZ	Wed, Jun 8, 2011	13.18	13.26	13.18	13.23
2479	NYSE	BFZ	Tue, Jun 7, 2011	13.12	13.20	13.12	13.20
2478	NYSE	BFZ	Mon, Jun 6, 2011	13.15	13.19	13.10	13.10
2477	NYSE	BFZ	Fri, Jun 3, 2011	13.26	13.39	13.12	13.13
2476	NYSE	BFZ	Thu, Jun 2, 2011	13.23	13.33	13.10	13.33
2475	NYSE	BFZ	Wed, Jun 1, 2011	13.44	13.44	13.22	13.23
2474	NYSE	BFZ	Tue, May 31, 2011	13.46	13.49	13.39	13.41
2473	NYSE	BFZ	Fri, May 27, 2011	13.42	13.49	13.39	13.45
2472	NYSE	BFZ	Thu, May 26, 2011	13.24	13.37	13.24	13.37
2471	NYSE	BFZ	Wed, May 25, 2011	13.15	13.19	13.12	13.19
2470	NYSE	BFZ	Tue, May 24, 2011	13.07	13.16	13.06	13.14
2469	NYSE	BFZ	Mon, May 23, 2011	13.07	13.14	13.03	13.13
2468	NYSE	BFZ	Fri, May 20, 2011	13.09	13.10	13.02	13.02
2467	NYSE	BFZ	Thu, May 19, 2011	13.05	13.10	13.04	13.08
2466	NYSE	BFZ	Wed, May 18, 2011	13.00	13.04	12.98	13.00
2465	NYSE	BFZ	Tue, May 17, 2011	12.93	12.99	12.93	12.96
2464	NYSE	BFZ	Mon, May 16, 2011	13.04	13.06	12.92	12.92
2463	NYSE	BFZ	Fri, May 13, 2011	12.94	13.10	12.95	12.99
2462	NYSE	BFZ	Thu, May 12, 2011	12.95	12.99	12.89	12.95
2461	NYSE	BFZ	Wed, May 11, 2011	13.04	13.04	12.99	12.99
2460	NYSE	BFZ	Tue, May 10, 2011	13.00	13.04	12.99	13.00
2459	NYSE	BFZ	Mon, May 9, 2011	12.99	13.07	12.99	13.02
2458	NYSE	BFZ	Fri, May 6, 2011	12.97	13.00	12.97	12.98
2457	NYSE	BFZ	Thu, May 5, 2011	12.92	13.00	12.88	12.97
2456	NYSE	BFZ	Wed, May 4, 2011	12.85	12.92	12.84	12.91
2455	NYSE	BFZ	Tue, May 3, 2011	12.80	12.90	12.79	12.84
2454	NYSE	BFZ	Mon, May 2, 2011	12.92	12.96	12.82	12.83
2453	NYSE	BFZ	Fri, Apr 29, 2011	12.85	12.88	12.82	12.86
2452	NYSE	BFZ	Thu, Apr 28, 2011	12.83	12.86	12.81	12.85
2451	NYSE	BFZ	Wed, Apr 27, 2011	12.75	12.85	12.74	12.84
2450	NYSE	BFZ	Tue, Apr 26, 2011	12.71	12.76	12.67	12.75
2449	NYSE	BFZ	Mon, Apr 25, 2011	12.67	12.68	12.63	12.65
2448	NYSE	BFZ	Thu, Apr 21, 2011	12.75	12.75	12.67	12.68
2447	NYSE	BFZ	Wed, Apr 20, 2011	12.65	12.70	12.62	12.70
2446	NYSE	BFZ	Tue, Apr 19, 2011	12.56	12.61	12.55	12.59
2445	NYSE	BFZ	Mon, Apr 18, 2011	12.55	12.58	12.50	12.57
2444	NYSE	BFZ	Fri, Apr 15, 2011	12.46	12.58	12.43	12.58
2443	NYSE	BFZ	Thu, Apr 14, 2011	12.40	12.49	12.40	12.48
2442	NYSE	BFZ	Wed, Apr 13, 2011	12.50	12.50	12.37	12.46
2441	NYSE	BFZ	Tue, Apr 12, 2011	12.50	12.57	12.50	12.57
2440	NYSE	BFZ	Mon, Apr 11, 2011	12.53	12.58	12.46	12.57
2439	NYSE	BFZ	Fri, Apr 8, 2011	12.57	12.57	12.48	12.49
2438	NYSE	BFZ	Thu, Apr 7, 2011	12.53	12.56	12.53	12.54
2437	NYSE	BFZ	Wed, Apr 6, 2011	12.57	12.57	12.47	12.50
2436	NYSE	BFZ	Tue, Apr 5, 2011	12.47	12.55	12.46	12.55
2435	NYSE	BFZ	Mon, Apr 4, 2011	12.49	12.56	12.46	12.52
2434	NYSE	BFZ	Fri, Apr 1, 2011	12.54	12.59	12.48	12.53
2433	NYSE	BFZ	Thu, Mar 31, 2011	12.50	12.55	12.47	12.50
2432	NYSE	BFZ	Wed, Mar 30, 2011	12.58	12.58	12.50	12.54
2431	NYSE	BFZ	Tue, Mar 29, 2011	12.66	12.68	12.57	12.57
2430	NYSE	BFZ	Mon, Mar 28, 2011	12.58	12.64	12.58	12.62
2429	NYSE	BFZ	Fri, Mar 25, 2011	12.61	12.65	12.60	12.61
2428	NYSE	BFZ	Thu, Mar 24, 2011	12.66	12.67	12.60	12.62
2427	NYSE	BFZ	Wed, Mar 23, 2011	12.55	12.61	12.54	12.60
2426	NYSE	BFZ	Tue, Mar 22, 2011	12.60	12.60	12.49	12.52
2425	NYSE	BFZ	Mon, Mar 21, 2011	12.59	12.63	12.56	12.59
2424	NYSE	BFZ	Fri, Mar 18, 2011	12.53	12.57	12.52	12.56
2423	NYSE	BFZ	Thu, Mar 17, 2011	12.48	12.52	12.46	12.51
2422	NYSE	BFZ	Wed, Mar 16, 2011	12.54	12.54	12.40	12.47
2421	NYSE	BFZ	Tue, Mar 15, 2011	12.46	12.48	12.37	12.47
2420	NYSE	BFZ	Mon, Mar 14, 2011	12.45	12.52	12.45	12.46
2419	NYSE	BFZ	Fri, Mar 11, 2011	12.65	12.69	12.52	12.53
2418	NYSE	BFZ	Thu, Mar 10, 2011	12.68	12.73	12.61	12.65
2417	NYSE	BFZ	Wed, Mar 9, 2011	12.80	12.84	12.65	12.65
2416	NYSE	BFZ	Tue, Mar 8, 2011	12.78	12.80	12.70	12.80
2415	NYSE	BFZ	Mon, Mar 7, 2011	12.79	12.83	12.68	12.71
2414	NYSE	BFZ	Fri, Mar 4, 2011	12.73	12.79	12.70	12.79
2413	NYSE	BFZ	Thu, Mar 3, 2011	12.76	12.77	12.68	12.75
2412	NYSE	BFZ	Wed, Mar 2, 2011	12.63	12.75	12.63	12.67
2411	NYSE	BFZ	Tue, Mar 1, 2011	12.44	12.59	12.44	12.58
2410	NYSE	BFZ	Mon, Feb 28, 2011	12.35	12.45	12.35	12.45
2409	NYSE	BFZ	Fri, Feb 25, 2011	12.34	12.40	12.27	12.32
2408	NYSE	BFZ	Thu, Feb 24, 2011	12.45	12.50	12.35	12.39
2407	NYSE	BFZ	Wed, Feb 23, 2011	12.24	12.45	12.24	12.42
2406	NYSE	BFZ	Tue, Feb 22, 2011	12.36	12.37	12.22	12.30
2405	NYSE	BFZ	Fri, Feb 18, 2011	12.41	12.46	12.39	12.42
2404	NYSE	BFZ	Thu, Feb 17, 2011	12.27	12.44	12.27	12.39
2403	NYSE	BFZ	Wed, Feb 16, 2011	12.18	12.38	12.18	12.33
2402	NYSE	BFZ	Tue, Feb 15, 2011	12.20	12.33	12.14	12.17
2401	NYSE	BFZ	Mon, Feb 14, 2011	12.25	12.31	12.22	12.25
2400	NYSE	BFZ	Fri, Feb 11, 2011	12.21	12.41	12.21	12.27
2399	NYSE	BFZ	Thu, Feb 10, 2011	12.27	12.31	12.23	12.25
2398	NYSE	BFZ	Wed, Feb 9, 2011	12.27	12.33	12.25	12.26
2397	NYSE	BFZ	Tue, Feb 8, 2011	12.41	12.44	12.26	12.30
2396	NYSE	BFZ	Mon, Feb 7, 2011	12.49	12.51	12.40	12.40
2395	NYSE	BFZ	Fri, Feb 4, 2011	12.55	12.55	12.46	12.46
2394	NYSE	BFZ	Thu, Feb 3, 2011	12.57	12.60	12.53	12.58
2393	NYSE	BFZ	Wed, Feb 2, 2011	12.58	12.60	12.54	12.59
2392	NYSE	BFZ	Tue, Feb 1, 2011	12.49	12.59	12.49	12.56
2391	NYSE	BFZ	Mon, Jan 31, 2011	12.51	12.53	12.43	12.44
2390	NYSE	BFZ	Fri, Jan 28, 2011	12.50	12.53	12.41	12.47
2389	NYSE	BFZ	Thu, Jan 27, 2011	12.48	12.60	12.47	12.50
2388	NYSE	BFZ	Wed, Jan 26, 2011	12.54	12.64	12.45	12.52
2387	NYSE	BFZ	Tue, Jan 25, 2011	12.60	12.67	12.48	12.54
2386	NYSE	BFZ	Mon, Jan 24, 2011	12.80	12.91	12.37	12.58
2385	NYSE	BFZ	Fri, Jan 21, 2011	12.25	12.43	12.16	12.43
2384	NYSE	BFZ	Thu, Jan 20, 2011	12.06	12.22	12.02	12.22
2383	NYSE	BFZ	Wed, Jan 19, 2011	12.21	12.23	12.03	12.03
2382	NYSE	BFZ	Tue, Jan 18, 2011	12.06	12.25	12.02	12.20
2381	NYSE	BFZ	Fri, Jan 14, 2011	12.15	12.28	12.08	12.17
2380	NYSE	BFZ	Thu, Jan 13, 2011	12.24	12.24	12.05	12.20
2379	NYSE	BFZ	Wed, Jan 12, 2011	12.39	12.40	12.21	12.26
2378	NYSE	BFZ	Tue, Jan 11, 2011	12.51	12.55	12.44	12.44
2377	NYSE	BFZ	Mon, Jan 10, 2011	12.57	12.57	12.48	12.51
2376	NYSE	BFZ	Fri, Jan 7, 2011	12.56	12.60	12.45	12.49
2375	NYSE	BFZ	Thu, Jan 6, 2011	12.59	12.65	12.53	12.55
2374	NYSE	BFZ	Wed, Jan 5, 2011	12.64	12.68	12.57	12.60
2373	NYSE	BFZ	Tue, Jan 4, 2011	12.66	12.72	12.58	12.64
2372	NYSE	BFZ	Mon, Jan 3, 2011	12.73	12.77	12.54	12.64
2371	NYSE	BFZ	Fri, Dec 31, 2010	12.67	12.84	12.63	12.80
2370	NYSE	BFZ	Thu, Dec 30, 2010	12.40	12.65	12.40	12.65
2369	NYSE	BFZ	Wed, Dec 29, 2010	12.27	12.47	12.23	12.47
2368	NYSE	BFZ	Tue, Dec 28, 2010	12.31	12.33	12.22	12.28
2367	NYSE	BFZ	Mon, Dec 27, 2010	12.32	12.36	12.25	12.31
2366	NYSE	BFZ	Thu, Dec 23, 2010	12.44	12.44	12.35	12.40
2365	NYSE	BFZ	Wed, Dec 22, 2010	12.41	12.60	12.41	12.45
2364	NYSE	BFZ	Tue, Dec 21, 2010	12.41	12.56	12.40	12.44
2363	NYSE	BFZ	Mon, Dec 20, 2010	12.98	12.98	12.42	12.44
2362	NYSE	BFZ	Fri, Dec 17, 2010	12.79	12.96	12.73	12.93
2361	NYSE	BFZ	Thu, Dec 16, 2010	12.38	12.69	12.38	12.69
2360	NYSE	BFZ	Wed, Dec 15, 2010	12.24	12.36	12.10	12.35
2359	NYSE	BFZ	Tue, Dec 14, 2010	12.32	12.47	12.11	12.26
2358	NYSE	BFZ	Mon, Dec 13, 2010	12.62	12.62	12.39	12.46
2357	NYSE	BFZ	Fri, Dec 10, 2010	12.42	12.65	12.32	12.65
2356	NYSE	BFZ	Thu, Dec 9, 2010	12.52	12.56	12.41	12.50
2355	NYSE	BFZ	Wed, Dec 8, 2010	12.66	12.74	12.50	12.53
2354	NYSE	BFZ	Tue, Dec 7, 2010	12.83	12.92	12.50	12.74
2353	NYSE	BFZ	Mon, Dec 6, 2010	13.12	13.13	12.92	12.95
2352	NYSE	BFZ	Fri, Dec 3, 2010	13.40	13.44	13.15	13.20
2351	NYSE	BFZ	Thu, Dec 2, 2010	13.35	13.43	13.22	13.43
2350	NYSE	BFZ	Wed, Dec 1, 2010	13.42	13.65	13.33	13.46
2349	NYSE	BFZ	Tue, Nov 30, 2010	13.49	13.54	13.46	13.48
2348	NYSE	BFZ	Mon, Nov 29, 2010	13.51	13.61	13.45	13.50
2347	NYSE	BFZ	Fri, Nov 26, 2010	13.48	13.62	13.48	13.59
2346	NYSE	BFZ	Wed, Nov 24, 2010	13.59	13.67	13.44	13.46
2345	NYSE	BFZ	Tue, Nov 23, 2010	13.42	13.82	13.42	13.61
2344	NYSE	BFZ	Mon, Nov 22, 2010	13.15	13.56	13.11	13.47
2343	NYSE	BFZ	Fri, Nov 19, 2010	12.77	12.99	12.72	12.99
2342	NYSE	BFZ	Thu, Nov 18, 2010	12.94	12.95	12.59	12.69
2341	NYSE	BFZ	Wed, Nov 17, 2010	12.86	13.02	12.75	12.96
2340	NYSE	BFZ	Tue, Nov 16, 2010	12.55	12.83	12.23	12.82
2339	NYSE	BFZ	Mon, Nov 15, 2010	13.22	13.22	12.52	12.54
2338	NYSE	BFZ	Fri, Nov 12, 2010	13.07	13.28	13.04	13.19
2337	NYSE	BFZ	Thu, Nov 11, 2010	13.23	13.27	13.07	13.10
2336	NYSE	BFZ	Wed, Nov 10, 2010	13.57	13.57	13.14	13.33
2335	NYSE	BFZ	Tue, Nov 9, 2010	14.02	14.05	13.66	13.66
2334	NYSE	BFZ	Mon, Nov 8, 2010	14.08	14.13	14.00	14.07
2333	NYSE	BFZ	Fri, Nov 5, 2010	14.07	14.14	14.07	14.14
2332	NYSE	BFZ	Thu, Nov 4, 2010	14.20	14.23	14.11	14.11
2331	NYSE	BFZ	Wed, Nov 3, 2010	14.27	14.28	14.20	14.25
2330	NYSE	BFZ	Tue, Nov 2, 2010	14.30	14.31	14.21	14.27
2329	NYSE	BFZ	Mon, Nov 1, 2010	14.34	14.36	14.31	14.31
2328	NYSE	BFZ	Fri, Oct 29, 2010	14.26	14.31	14.25	14.26
2327	NYSE	BFZ	Thu, Oct 28, 2010	14.36	14.36	14.24	14.25
2326	NYSE	BFZ	Wed, Oct 27, 2010	14.42	14.42	14.29	14.34
2325	NYSE	BFZ	Tue, Oct 26, 2010	14.46	14.46	14.34	14.39
2324	NYSE	BFZ	Mon, Oct 25, 2010	14.47	14.47	14.38	14.46
2323	NYSE	BFZ	Fri, Oct 22, 2010	14.39	14.41	14.36	14.40
2322	NYSE	BFZ	Thu, Oct 21, 2010	14.30	14.42	14.30	14.42
2321	NYSE	BFZ	Wed, Oct 20, 2010	14.38	14.44	14.31	14.34
2320	NYSE	BFZ	Tue, Oct 19, 2010	14.41	14.43	14.35	14.41
2319	NYSE	BFZ	Mon, Oct 18, 2010	14.52	14.54	14.35	14.40
2318	NYSE	BFZ	Fri, Oct 15, 2010	14.60	14.60	14.47	14.47
2317	NYSE	BFZ	Thu, Oct 14, 2010	14.56	14.60	14.53	14.58
2316	NYSE	BFZ	Wed, Oct 13, 2010	14.81	14.81	14.55	14.56
2315	NYSE	BFZ	Tue, Oct 12, 2010	14.81	14.86	14.78	14.83
2314	NYSE	BFZ	Mon, Oct 11, 2010	14.84	14.90	14.78	14.78
2313	NYSE	BFZ	Fri, Oct 8, 2010	14.84	14.85	14.78	14.80
2312	NYSE	BFZ	Thu, Oct 7, 2010	14.87	14.90	14.77	14.80
2311	NYSE	BFZ	Wed, Oct 6, 2010	14.86	14.86	14.76	14.78
2310	NYSE	BFZ	Tue, Oct 5, 2010	14.84	14.88	14.83	14.84
2309	NYSE	BFZ	Mon, Oct 4, 2010	14.80	14.88	14.80	14.87
2308	NYSE	BFZ	Fri, Oct 1, 2010	14.85	14.90	14.84	14.87
2307	NYSE	BFZ	Thu, Sep 30, 2010	14.80	14.89	14.74	14.87
2306	NYSE	BFZ	Wed, Sep 29, 2010	14.83	14.95	14.59	14.78
2305	NYSE	BFZ	Tue, Sep 28, 2010	14.72	14.86	14.72	14.81
2304	NYSE	BFZ	Mon, Sep 27, 2010	14.59	14.90	14.58	14.78
2303	NYSE	BFZ	Fri, Sep 24, 2010	14.72	14.99	14.68	14.93
2302	NYSE	BFZ	Thu, Sep 23, 2010	14.73	14.91	14.70	14.89
2301	NYSE	BFZ	Wed, Sep 22, 2010	14.75	14.75	14.50	14.73
2300	NYSE	BFZ	Tue, Sep 21, 2010	14.74	14.79	14.71	14.73
2299	NYSE	BFZ	Mon, Sep 20, 2010	14.55	14.80	14.55	14.80
2298	NYSE	BFZ	Fri, Sep 17, 2010	14.36	14.58	14.36	14.57
2297	NYSE	BFZ	Thu, Sep 16, 2010	14.31	14.48	14.24	14.35
2296	NYSE	BFZ	Wed, Sep 15, 2010	14.80	14.80	14.48	14.48
2295	NYSE	BFZ	Tue, Sep 14, 2010	14.86	14.88	14.75	14.78
2294	NYSE	BFZ	Mon, Sep 13, 2010	14.89	14.91	14.77	14.82
2293	NYSE	BFZ	Fri, Sep 10, 2010	14.89	14.98	14.88	14.96
2292	NYSE	BFZ	Thu, Sep 9, 2010	14.90	14.99	14.89	14.94
2291	NYSE	BFZ	Wed, Sep 8, 2010	14.85	14.95	14.79	14.95
2290	NYSE	BFZ	Tue, Sep 7, 2010	14.78	14.84	14.70	14.84
2289	NYSE	BFZ	Fri, Sep 3, 2010	14.62	14.75	14.60	14.75
2288	NYSE	BFZ	Thu, Sep 2, 2010	14.67	14.76	14.59	14.60
2287	NYSE	BFZ	Wed, Sep 1, 2010	14.63	14.70	14.61	14.63
2286	NYSE	BFZ	Tue, Aug 31, 2010	14.54	14.64	14.54	14.63
2285	NYSE	BFZ	Mon, Aug 30, 2010	14.59	14.63	14.53	14.53
2284	NYSE	BFZ	Fri, Aug 27, 2010	14.62	14.62	14.48	14.58
2283	NYSE	BFZ	Thu, Aug 26, 2010	14.51	14.57	14.46	14.49
2282	NYSE	BFZ	Wed, Aug 25, 2010	14.53	14.56	14.48	14.49
2281	NYSE	BFZ	Tue, Aug 24, 2010	14.48	14.57	14.46	14.51
2280	NYSE	BFZ	Mon, Aug 23, 2010	14.53	14.60	14.50	14.50
2279	NYSE	BFZ	Fri, Aug 20, 2010	14.43	14.52	14.43	14.51
2278	NYSE	BFZ	Thu, Aug 19, 2010	14.49	14.55	14.44	14.49
2277	NYSE	BFZ	Wed, Aug 18, 2010	14.58	14.62	14.51	14.54
2276	NYSE	BFZ	Tue, Aug 17, 2010	14.63	14.65	14.56	14.56
2275	NYSE	BFZ	Mon, Aug 16, 2010	14.75	14.75	14.60	14.62
2274	NYSE	BFZ	Fri, Aug 13, 2010	14.53	14.75	14.48	14.75
2273	NYSE	BFZ	Thu, Aug 12, 2010	14.45	14.56	14.43	14.50
2272	NYSE	BFZ	Wed, Aug 11, 2010	14.42	14.60	14.42	14.55
2271	NYSE	BFZ	Tue, Aug 10, 2010	14.53	14.56	14.48	14.51
2270	NYSE	BFZ	Mon, Aug 9, 2010	14.52	14.54	14.47	14.53
2269	NYSE	BFZ	Fri, Aug 6, 2010	14.49	14.53	14.41	14.47
2268	NYSE	BFZ	Thu, Aug 5, 2010	14.50	14.51	14.36	14.44
2267	NYSE	BFZ	Wed, Aug 4, 2010	14.30	14.63	14.30	14.53
2266	NYSE	BFZ	Tue, Aug 3, 2010	14.12	14.35	14.12	14.35
2265	NYSE	BFZ	Mon, Aug 2, 2010	14.25	14.26	14.11	14.24
2264	NYSE	BFZ	Fri, Jul 30, 2010	14.03	14.21	14.02	14.21
2263	NYSE	BFZ	Thu, Jul 29, 2010	14.10	14.14	14.02	14.07
2262	NYSE	BFZ	Wed, Jul 28, 2010	14.13	14.18	14.05	14.11
2261	NYSE	BFZ	Tue, Jul 27, 2010	14.16	14.19	14.12	14.12
2260	NYSE	BFZ	Mon, Jul 26, 2010	14.27	14.30	14.15	14.15
2259	NYSE	BFZ	Fri, Jul 23, 2010	14.21	14.34	14.21	14.27
2258	NYSE	BFZ	Thu, Jul 22, 2010	14.34	14.34	14.24	14.27
2257	NYSE	BFZ	Wed, Jul 21, 2010	14.27	14.35	14.23	14.34
2256	NYSE	BFZ	Tue, Jul 20, 2010	14.27	14.33	14.26	14.26
2255	NYSE	BFZ	Mon, Jul 19, 2010	14.30	14.36	14.30	14.35
2254	NYSE	BFZ	Fri, Jul 16, 2010	14.20	14.27	14.20	14.27
2253	NYSE	BFZ	Thu, Jul 15, 2010	14.24	14.31	14.16	14.21
2252	NYSE	BFZ	Wed, Jul 14, 2010	14.19	14.37	14.18	14.22
2251	NYSE	BFZ	Tue, Jul 13, 2010	14.21	14.25	14.11	14.19
2250	NYSE	BFZ	Mon, Jul 12, 2010	14.11	14.23	14.11	14.23
2249	NYSE	BFZ	Fri, Jul 9, 2010	14.15	14.19	14.10	14.13
2248	NYSE	BFZ	Thu, Jul 8, 2010	14.15	14.23	14.13	14.21
2247	NYSE	BFZ	Wed, Jul 7, 2010	14.18	14.23	14.12	14.15
2246	NYSE	BFZ	Tue, Jul 6, 2010	14.05	14.32	14.05	14.22
2245	NYSE	BFZ	Fri, Jul 2, 2010	14.03	14.08	14.01	14.08
2244	NYSE	BFZ	Thu, Jul 1, 2010	13.99	14.02	13.90	14.01
2243	NYSE	BFZ	Wed, Jun 30, 2010	13.97	14.01	13.86	13.95
2242	NYSE	BFZ	Tue, Jun 29, 2010	13.89	13.99	13.88	13.96
2241	NYSE	BFZ	Mon, Jun 28, 2010	14.00	14.00	13.90	13.95
2240	NYSE	BFZ	Fri, Jun 25, 2010	13.88	14.00	13.88	14.00
2239	NYSE	BFZ	Thu, Jun 24, 2010	13.80	13.90	13.80	13.87
2238	NYSE	BFZ	Wed, Jun 23, 2010	13.71	13.82	13.71	13.81
2237	NYSE	BFZ	Tue, Jun 22, 2010	13.78	13.80	13.72	13.75
2236	NYSE	BFZ	Mon, Jun 21, 2010	13.80	13.81	13.68	13.76
2235	NYSE	BFZ	Fri, Jun 18, 2010	13.75	13.80	13.71	13.80
2234	NYSE	BFZ	Thu, Jun 17, 2010	13.62	13.73	13.59	13.73
2233	NYSE	BFZ	Wed, Jun 16, 2010	13.58	13.66	13.55	13.58
2232	NYSE	BFZ	Tue, Jun 15, 2010	13.65	13.65	13.58	13.59
2231	NYSE	BFZ	Mon, Jun 14, 2010	13.62	13.65	13.60	13.63
2230	NYSE	BFZ	Fri, Jun 11, 2010	13.63	13.66	13.59	13.59
2229	NYSE	BFZ	Thu, Jun 10, 2010	13.70	13.73	13.63	13.72
2228	NYSE	BFZ	Wed, Jun 9, 2010	13.72	13.73	13.65	13.69
2227	NYSE	BFZ	Tue, Jun 8, 2010	13.73	13.75	13.60	13.71
2226	NYSE	BFZ	Mon, Jun 7, 2010	13.66	13.74	13.62	13.74
2225	NYSE	BFZ	Fri, Jun 4, 2010	13.46	13.64	13.46	13.63
2224	NYSE	BFZ	Thu, Jun 3, 2010	13.56	13.63	13.56	13.60
2223	NYSE	BFZ	Wed, Jun 2, 2010	13.61	13.64	13.53	13.62
2222	NYSE	BFZ	Tue, Jun 1, 2010	13.56	13.61	13.51	13.56
2221	NYSE	BFZ	Fri, May 28, 2010	13.50	13.54	13.41	13.53
2220	NYSE	BFZ	Thu, May 27, 2010	13.49	13.53	13.46	13.46
2219	NYSE	BFZ	Wed, May 26, 2010	13.40	13.49	13.40	13.45
2218	NYSE	BFZ	Tue, May 25, 2010	13.27	13.40	13.27	13.40
2217	NYSE	BFZ	Mon, May 24, 2010	13.40	13.49	13.36	13.46
2216	NYSE	BFZ	Fri, May 21, 2010	13.30	13.46	13.30	13.46
2215	NYSE	BFZ	Thu, May 20, 2010	13.40	13.52	13.31	13.31
2214	NYSE	BFZ	Wed, May 19, 2010	13.51	13.54	13.48	13.54
2213	NYSE	BFZ	Tue, May 18, 2010	13.55	13.56	13.45	13.56
2212	NYSE	BFZ	Mon, May 17, 2010	13.46	13.56	13.46	13.54
2211	NYSE	BFZ	Fri, May 14, 2010	13.46	13.56	13.39	13.50
2210	NYSE	BFZ	Thu, May 13, 2010	13.46	13.56	13.46	13.50
2209	NYSE	BFZ	Wed, May 12, 2010	13.47	13.56	13.47	13.51
2208	NYSE	BFZ	Tue, May 11, 2010	13.49	13.54	13.49	13.53
2207	NYSE	BFZ	Mon, May 10, 2010	13.57	13.57	13.45	13.49
2206	NYSE	BFZ	Fri, May 7, 2010	13.35	13.45	13.15	13.38
2205	NYSE	BFZ	Thu, May 6, 2010	13.54	13.61	12.49	13.30
2204	NYSE	BFZ	Wed, May 5, 2010	13.62	13.66	13.58	13.62
2203	NYSE	BFZ	Tue, May 4, 2010	13.63	13.65	13.54	13.63
2202	NYSE	BFZ	Mon, May 3, 2010	13.66	13.67	13.62	13.62
2201	NYSE	BFZ	Fri, Apr 30, 2010	13.76	13.76	13.54	13.63
2200	NYSE	BFZ	Thu, Apr 29, 2010	13.50	13.75	13.50	13.75
2199	NYSE	BFZ	Wed, Apr 28, 2010	13.45	13.50	13.39	13.49
2198	NYSE	BFZ	Tue, Apr 27, 2010	13.35	13.38	13.30	13.35
2197	NYSE	BFZ	Mon, Apr 26, 2010	13.28	13.35	13.28	13.31
2196	NYSE	BFZ	Fri, Apr 23, 2010	13.36	13.36	13.28	13.28
2195	NYSE	BFZ	Thu, Apr 22, 2010	13.26	13.30	13.25	13.30
2194	NYSE	BFZ	Wed, Apr 21, 2010	13.25	13.29	13.22	13.29
2193	NYSE	BFZ	Tue, Apr 20, 2010	13.25	13.25	13.22	13.24
2192	NYSE	BFZ	Mon, Apr 19, 2010	13.17	13.22	13.17	13.22
2191	NYSE	BFZ	Fri, Apr 16, 2010	13.18	13.22	13.13	13.18
2190	NYSE	BFZ	Thu, Apr 15, 2010	13.13	13.18	13.11	13.17
2189	NYSE	BFZ	Wed, Apr 14, 2010	13.20	13.20	13.12	13.17
2188	NYSE	BFZ	Tue, Apr 13, 2010	13.13	13.18	13.08	13.17
2187	NYSE	BFZ	Mon, Apr 12, 2010	13.15	13.21	13.15	13.21
2186	NYSE	BFZ	Fri, Apr 9, 2010	13.09	13.15	13.03	13.15
2185	NYSE	BFZ	Thu, Apr 8, 2010	13.11	13.12	13.07	13.10
2184	NYSE	BFZ	Wed, Apr 7, 2010	13.10	13.12	13.09	13.11
2183	NYSE	BFZ	Tue, Apr 6, 2010	13.10	13.12	13.08	13.10
2182	NYSE	BFZ	Mon, Apr 5, 2010	13.05	13.11	13.04	13.11
2181	NYSE	BFZ	Thu, Apr 1, 2010	13.06	13.08	13.03	13.05
2180	NYSE	BFZ	Wed, Mar 31, 2010	13.05	13.06	13.02	13.06
2179	NYSE	BFZ	Tue, Mar 30, 2010	13.06	13.06	13.04	13.04
2178	NYSE	BFZ	Mon, Mar 29, 2010	13.05	13.06	13.02	13.05
2177	NYSE	BFZ	Fri, Mar 26, 2010	13.00	13.03	12.96	12.98
2176	NYSE	BFZ	Thu, Mar 25, 2010	13.02	13.05	12.99	13.00
2175	NYSE	BFZ	Wed, Mar 24, 2010	13.04	13.06	13.01	13.01
2174	NYSE	BFZ	Tue, Mar 23, 2010	13.02	13.08	13.01	13.05
2173	NYSE	BFZ	Mon, Mar 22, 2010	12.91	13.01	12.91	13.00
2172	NYSE	BFZ	Fri, Mar 19, 2010	12.85	12.88	12.81	12.88
2171	NYSE	BFZ	Thu, Mar 18, 2010	12.88	12.90	12.84	12.86
2170	NYSE	BFZ	Wed, Mar 17, 2010	12.80	12.90	12.77	12.88
2169	NYSE	BFZ	Tue, Mar 16, 2010	12.83	12.93	12.77	12.93
2168	NYSE	BFZ	Mon, Mar 15, 2010	12.97	12.97	12.79	12.79
2167	NYSE	BFZ	Fri, Mar 12, 2010	12.96	13.01	12.90	12.92
2166	NYSE	BFZ	Thu, Mar 11, 2010	13.07	13.07	12.98	13.02
2165	NYSE	BFZ	Wed, Mar 10, 2010	12.98	13.10	12.97	13.08
2164	NYSE	BFZ	Tue, Mar 9, 2010	12.91	12.99	12.91	12.95
2163	NYSE	BFZ	Mon, Mar 8, 2010	13.01	13.01	12.87	12.99
2162	NYSE	BFZ	Fri, Mar 5, 2010	12.98	12.99	12.91	12.97
2161	NYSE	BFZ	Thu, Mar 4, 2010	12.93	12.98	12.92	12.98
2160	NYSE	BFZ	Wed, Mar 3, 2010	12.97	12.99	12.93	12.94
2159	NYSE	BFZ	Tue, Mar 2, 2010	13.01	13.02	12.95	12.95
2158	NYSE	BFZ	Mon, Mar 1, 2010	12.99	13.00	12.96	12.99
2157	NYSE	BFZ	Fri, Feb 26, 2010	12.95	12.97	12.89	12.93
2156	NYSE	BFZ	Thu, Feb 25, 2010	12.95	12.99	12.87	12.91
2155	NYSE	BFZ	Wed, Feb 24, 2010	12.80	12.96	12.80	12.94
2154	NYSE	BFZ	Tue, Feb 23, 2010	12.87	12.90	12.72	12.84
2153	NYSE	BFZ	Mon, Feb 22, 2010	12.86	12.96	12.83	12.86
2152	NYSE	BFZ	Fri, Feb 19, 2010	12.92	12.96	12.85	12.95
2151	NYSE	BFZ	Thu, Feb 18, 2010	12.98	13.00	12.92	12.96
2150	NYSE	BFZ	Wed, Feb 17, 2010	13.00	13.02	12.90	12.94
2149	NYSE	BFZ	Tue, Feb 16, 2010	12.97	13.01	12.95	12.99
2148	NYSE	BFZ	Fri, Feb 12, 2010	12.97	13.01	12.96	13.00
2147	NYSE	BFZ	Thu, Feb 11, 2010	12.99	13.04	12.94	12.99
2146	NYSE	BFZ	Wed, Feb 10, 2010	13.11	13.11	13.00	13.03
2145	NYSE	BFZ	Tue, Feb 9, 2010	13.03	13.10	13.02	13.10
2144	NYSE	BFZ	Mon, Feb 8, 2010	12.90	13.04	12.89	12.99
2143	NYSE	BFZ	Fri, Feb 5, 2010	12.96	13.00	12.92	12.92
2142	NYSE	BFZ	Thu, Feb 4, 2010	13.04	13.04	12.99	13.00
2141	NYSE	BFZ	Wed, Feb 3, 2010	13.09	13.14	13.04	13.06
2140	NYSE	BFZ	Tue, Feb 2, 2010	13.09	13.17	13.09	13.16
2139	NYSE	BFZ	Mon, Feb 1, 2010	13.17	13.18	13.07	13.08
2138	NYSE	BFZ	Fri, Jan 29, 2010	13.16	13.16	13.12	13.13
2137	NYSE	BFZ	Thu, Jan 28, 2010	13.15	13.17	13.15	13.17
2136	NYSE	BFZ	Wed, Jan 27, 2010	13.16	13.17	13.15	13.16
2135	NYSE	BFZ	Tue, Jan 26, 2010	13.18	13.18	13.11	13.18
2134	NYSE	BFZ	Mon, Jan 25, 2010	13.12	13.17	13.08	13.17
2133	NYSE	BFZ	Fri, Jan 22, 2010	13.10	13.18	13.10	13.14
2132	NYSE	BFZ	Thu, Jan 21, 2010	13.15	13.18	13.10	13.10
2131	NYSE	BFZ	Wed, Jan 20, 2010	13.15	13.21	13.15	13.15
2130	NYSE	BFZ	Tue, Jan 19, 2010	13.21	13.21	13.16	13.21
2129	NYSE	BFZ	Fri, Jan 15, 2010	13.15	13.20	13.11	13.17
2128	NYSE	BFZ	Thu, Jan 14, 2010	13.16	13.16	13.11	13.14
2127	NYSE	BFZ	Wed, Jan 13, 2010	13.11	13.18	13.10	13.16
2126	NYSE	BFZ	Tue, Jan 12, 2010	13.15	13.18	13.15	13.16
2125	NYSE	BFZ	Mon, Jan 11, 2010	13.12	13.20	13.12	13.15
2124	NYSE	BFZ	Fri, Jan 8, 2010	13.09	13.19	13.09	13.18
2123	NYSE	BFZ	Thu, Jan 7, 2010	13.14	13.20	13.13	13.19
2122	NYSE	BFZ	Wed, Jan 6, 2010	13.13	13.21	13.13	13.18
2121	NYSE	BFZ	Tue, Jan 5, 2010	13.16	13.18	13.06	13.13
2120	NYSE	BFZ	Mon, Jan 4, 2010	13.15	13.33	13.14	13.14
2119	NYSE	BFZ	Thu, Dec 31, 2009	13.25	13.26	13.14	13.18
2118	NYSE	BFZ	Wed, Dec 30, 2009	13.10	13.30	13.10	13.24
2117	NYSE	BFZ	Tue, Dec 29, 2009	13.15	13.23	13.11	13.23
2116	NYSE	BFZ	Mon, Dec 28, 2009	13.23	13.43	13.17	13.26
2115	NYSE	BFZ	Thu, Dec 24, 2009	13.21	13.23	13.02	13.18
2114	NYSE	BFZ	Wed, Dec 23, 2009	13.21	13.25	13.20	13.21
2113	NYSE	BFZ	Tue, Dec 22, 2009	13.24	13.26	13.20	13.24
2112	NYSE	BFZ	Mon, Dec 21, 2009	13.10	13.56	13.10	13.19
2111	NYSE	BFZ	Fri, Dec 18, 2009	12.98	13.11	12.97	13.11
2110	NYSE	BFZ	Thu, Dec 17, 2009	13.05	13.07	13.00	13.04
2109	NYSE	BFZ	Wed, Dec 16, 2009	12.97	13.10	12.97	13.04
2108	NYSE	BFZ	Tue, Dec 15, 2009	13.19	13.23	13.02	13.02
2107	NYSE	BFZ	Mon, Dec 14, 2009	13.20	13.28	13.20	13.25
2106	NYSE	BFZ	Fri, Dec 11, 2009	13.40	13.40	13.25	13.30
2105	NYSE	BFZ	Thu, Dec 10, 2009	13.39	13.48	13.38	13.47
2104	NYSE	BFZ	Wed, Dec 9, 2009	13.34	13.45	13.32	13.42
2103	NYSE	BFZ	Tue, Dec 8, 2009	13.29	13.34	13.28	13.34
2102	NYSE	BFZ	Mon, Dec 7, 2009	13.25	13.30	13.23	13.29
2101	NYSE	BFZ	Fri, Dec 4, 2009	13.20	13.25	13.17	13.25
2100	NYSE	BFZ	Thu, Dec 3, 2009	13.14	13.30	13.14	13.16
2099	NYSE	BFZ	Wed, Dec 2, 2009	13.14	13.33	13.12	13.14
2098	NYSE	BFZ	Tue, Dec 1, 2009	13.10	13.14	13.10	13.13
2097	NYSE	BFZ	Mon, Nov 30, 2009	12.93	13.03	12.92	13.02
2096	NYSE	BFZ	Fri, Nov 27, 2009	12.87	12.91	12.86	12.91
2095	NYSE	BFZ	Wed, Nov 25, 2009	12.87	12.94	12.87	12.94
2094	NYSE	BFZ	Tue, Nov 24, 2009	12.87	12.93	12.87	12.89
2093	NYSE	BFZ	Mon, Nov 23, 2009	12.87	12.94	12.87	12.90
2092	NYSE	BFZ	Fri, Nov 20, 2009	13.02	13.06	12.86	12.86
2091	NYSE	BFZ	Thu, Nov 19, 2009	13.01	13.06	12.92	13.02
2090	NYSE	BFZ	Wed, Nov 18, 2009	13.03	13.06	12.93	13.01
2089	NYSE	BFZ	Tue, Nov 17, 2009	12.98	13.08	12.92	12.99
2088	NYSE	BFZ	Mon, Nov 16, 2009	12.81	13.01	12.81	12.95
2087	NYSE	BFZ	Fri, Nov 13, 2009	12.97	12.98	12.82	12.83
2086	NYSE	BFZ	Thu, Nov 12, 2009	13.10	13.10	12.95	12.96
2085	NYSE	BFZ	Wed, Nov 11, 2009	13.16	13.18	13.06	13.06
2084	NYSE	BFZ	Tue, Nov 10, 2009	13.11	13.22	12.98	13.09
2083	NYSE	BFZ	Mon, Nov 9, 2009	13.11	13.30	13.11	13.17
2082	NYSE	BFZ	Fri, Nov 6, 2009	13.10	13.13	13.04	13.13
2081	NYSE	BFZ	Thu, Nov 5, 2009	12.94	13.17	12.94	13.05
2080	NYSE	BFZ	Wed, Nov 4, 2009	13.05	13.06	12.95	12.98
2079	NYSE	BFZ	Tue, Nov 3, 2009	13.02	13.09	12.96	13.02
2078	NYSE	BFZ	Mon, Nov 2, 2009	13.15	13.18	12.96	12.96
2077	NYSE	BFZ	Fri, Oct 30, 2009	13.20	13.27	12.91	13.09
2076	NYSE	BFZ	Thu, Oct 29, 2009	13.20	13.27	13.15	13.25
2075	NYSE	BFZ	Wed, Oct 28, 2009	13.28	13.36	13.12	13.21
2074	NYSE	BFZ	Tue, Oct 27, 2009	13.32	13.33	13.28	13.33
2073	NYSE	BFZ	Mon, Oct 26, 2009	13.27	13.32	13.25	13.29
2072	NYSE	BFZ	Fri, Oct 23, 2009	13.31	13.35	13.20	13.27
2071	NYSE	BFZ	Thu, Oct 22, 2009	13.15	13.25	13.15	13.23
2070	NYSE	BFZ	Wed, Oct 21, 2009	13.11	13.17	13.10	13.11
2069	NYSE	BFZ	Tue, Oct 20, 2009	13.12	13.15	13.01	13.15
2068	NYSE	BFZ	Mon, Oct 19, 2009	12.93	13.06	12.92	13.00
2067	NYSE	BFZ	Fri, Oct 16, 2009	12.90	12.98	12.86	12.92
2066	NYSE	BFZ	Thu, Oct 15, 2009	12.78	12.95	12.34	12.90
2065	NYSE	BFZ	Wed, Oct 14, 2009	13.45	13.45	12.92	12.92
2064	NYSE	BFZ	Tue, Oct 13, 2009	13.31	13.64	13.29	13.45
2063	NYSE	BFZ	Mon, Oct 12, 2009	13.99	13.99	13.31	13.35
2062	NYSE	BFZ	Fri, Oct 9, 2009	14.20	14.23	13.98	13.99
2061	NYSE	BFZ	Thu, Oct 8, 2009	14.39	14.43	14.31	14.32
2060	NYSE	BFZ	Wed, Oct 7, 2009	14.43	14.47	14.36	14.38
2059	NYSE	BFZ	Tue, Oct 6, 2009	14.40	14.46	14.38	14.43
2058	NYSE	BFZ	Mon, Oct 5, 2009	14.32	14.39	14.28	14.33
2057	NYSE	BFZ	Fri, Oct 2, 2009	14.09	14.28	14.08	14.28
2056	NYSE	BFZ	Thu, Oct 1, 2009	14.19	14.24	14.12	14.22
2055	NYSE	BFZ	Wed, Sep 30, 2009	14.18	14.19	14.12	14.16
2054	NYSE	BFZ	Tue, Sep 29, 2009	14.26	14.27	14.12	14.17
2053	NYSE	BFZ	Mon, Sep 28, 2009	14.01	14.22	14.01	14.22
2052	NYSE	BFZ	Fri, Sep 25, 2009	13.92	14.02	13.90	14.02
2051	NYSE	BFZ	Thu, Sep 24, 2009	13.94	14.01	13.90	13.96
2050	NYSE	BFZ	Wed, Sep 23, 2009	13.84	13.95	13.65	13.95
2049	NYSE	BFZ	Tue, Sep 22, 2009	14.15	14.18	13.84	13.84
2048	NYSE	BFZ	Mon, Sep 21, 2009	14.35	14.35	14.15	14.24
2047	NYSE	BFZ	Fri, Sep 18, 2009	14.47	14.47	14.33	14.33
2046	NYSE	BFZ	Thu, Sep 17, 2009	14.26	14.54	14.21	14.40
2045	NYSE	BFZ	Wed, Sep 16, 2009	14.01	14.21	13.95	14.20
2044	NYSE	BFZ	Tue, Sep 15, 2009	13.95	14.05	13.90	14.04
2043	NYSE	BFZ	Mon, Sep 14, 2009	13.82	13.98	13.80	13.95
2042	NYSE	BFZ	Fri, Sep 11, 2009	13.77	14.05	13.77	13.86
2041	NYSE	BFZ	Thu, Sep 10, 2009	13.70	13.90	13.70	13.85
2040	NYSE	BFZ	Wed, Sep 9, 2009	13.66	13.90	13.60	13.70
2039	NYSE	BFZ	Tue, Sep 8, 2009	13.42	13.69	13.42	13.68
2038	NYSE	BFZ	Fri, Sep 4, 2009	13.53	13.65	13.41	13.42
2037	NYSE	BFZ	Thu, Sep 3, 2009	13.49	13.53	13.41	13.53
2036	NYSE	BFZ	Wed, Sep 2, 2009	13.39	13.43	13.34	13.38
2035	NYSE	BFZ	Tue, Sep 1, 2009	13.27	13.43	13.24	13.39
2034	NYSE	BFZ	Mon, Aug 31, 2009	13.28	13.45	13.16	13.24
2033	NYSE	BFZ	Fri, Aug 28, 2009	13.29	13.40	13.18	13.29
2032	NYSE	BFZ	Thu, Aug 27, 2009	13.16	13.40	13.16	13.19
2031	NYSE	BFZ	Wed, Aug 26, 2009	13.09	13.21	13.09	13.14
2030	NYSE	BFZ	Tue, Aug 25, 2009	12.98	13.19	12.98	13.09
2029	NYSE	BFZ	Mon, Aug 24, 2009	13.04	13.10	13.00	13.07
2028	NYSE	BFZ	Fri, Aug 21, 2009	12.93	13.09	12.93	13.01
2027	NYSE	BFZ	Thu, Aug 20, 2009	13.07	13.24	12.88	13.01
2026	NYSE	BFZ	Wed, Aug 19, 2009	13.09	13.10	12.98	13.07
2025	NYSE	BFZ	Tue, Aug 18, 2009	13.24	13.24	12.91	12.93
2024	NYSE	BFZ	Mon, Aug 17, 2009	12.68	13.12	12.68	12.93
2023	NYSE	BFZ	Fri, Aug 14, 2009	12.72	12.75	12.72	12.73
2022	NYSE	BFZ	Thu, Aug 13, 2009	12.99	12.99	12.72	12.72
2021	NYSE	BFZ	Wed, Aug 12, 2009	12.67	12.77	12.67	12.75
2020	NYSE	BFZ	Tue, Aug 11, 2009	12.82	12.82	12.71	12.75
2019	NYSE	BFZ	Mon, Aug 10, 2009	12.82	12.87	12.70	12.78
2018	NYSE	BFZ	Fri, Aug 7, 2009	12.75	13.47	12.70	12.86
2017	NYSE	BFZ	Thu, Aug 6, 2009	12.80	12.85	12.77	12.77
2016	NYSE	BFZ	Wed, Aug 5, 2009	12.93	12.98	12.78	12.84
2015	NYSE	BFZ	Tue, Aug 4, 2009	12.50	13.77	12.49	12.84
2014	NYSE	BFZ	Mon, Aug 3, 2009	12.44	12.65	12.43	12.49
2013	NYSE	BFZ	Fri, Jul 31, 2009	12.50	12.63	12.40	12.40
2012	NYSE	BFZ	Thu, Jul 30, 2009	12.62	12.69	12.30	12.30
2011	NYSE	BFZ	Wed, Jul 29, 2009	12.74	12.77	12.59	12.59
2010	NYSE	BFZ	Tue, Jul 28, 2009	12.80	12.80	12.68	12.73
2009	NYSE	BFZ	Mon, Jul 27, 2009	12.68	12.82	12.63	12.75
2008	NYSE	BFZ	Fri, Jul 24, 2009	12.59	12.83	12.50	12.63
2007	NYSE	BFZ	Thu, Jul 23, 2009	12.75	12.80	12.50	12.73
2006	NYSE	BFZ	Wed, Jul 22, 2009	12.43	12.57	12.38	12.40
2005	NYSE	BFZ	Tue, Jul 21, 2009	12.35	12.44	12.30	12.42
2004	NYSE	BFZ	Mon, Jul 20, 2009	11.94	12.20	11.86	12.15
2003	NYSE	BFZ	Fri, Jul 17, 2009	11.85	12.02	11.85	11.85
2002	NYSE	BFZ	Thu, Jul 16, 2009	11.81	11.97	11.81	11.96
2001	NYSE	BFZ	Wed, Jul 15, 2009	11.86	12.12	11.82	11.97
2000	NYSE	BFZ	Tue, Jul 14, 2009	11.74	11.86	11.74	11.86
1999	NYSE	BFZ	Mon, Jul 13, 2009	11.71	11.85	11.61	11.72
1998	NYSE	BFZ	Fri, Jul 10, 2009	11.67	11.83	11.60	11.77
1997	NYSE	BFZ	Thu, Jul 9, 2009	11.50	11.69	11.50	11.67
1996	NYSE	BFZ	Wed, Jul 8, 2009	11.41	11.57	11.41	11.55
1995	NYSE	BFZ	Tue, Jul 7, 2009	11.44	11.48	11.32	11.43
1994	NYSE	BFZ	Mon, Jul 6, 2009	11.42	11.49	11.42	11.44
1993	NYSE	BFZ	Thu, Jul 2, 2009	11.45	11.48	11.35	11.45
1992	NYSE	BFZ	Wed, Jul 1, 2009	11.41	11.52	11.39	11.52
1991	NYSE	BFZ	Tue, Jun 30, 2009	11.63	11.63	11.43	11.43
1990	NYSE	BFZ	Mon, Jun 29, 2009	11.44	11.58	11.44	11.57
1989	NYSE	BFZ	Fri, Jun 26, 2009	11.48	11.61	11.42	11.55
1988	NYSE	BFZ	Thu, Jun 25, 2009	11.62	11.62	11.42	11.48
1987	NYSE	BFZ	Wed, Jun 24, 2009	11.58	11.64	11.55	11.60
1986	NYSE	BFZ	Tue, Jun 23, 2009	11.75	11.76	11.44	11.62
1985	NYSE	BFZ	Mon, Jun 22, 2009	11.75	11.75	11.50	11.65
1984	NYSE	BFZ	Fri, Jun 19, 2009	11.80	11.90	11.72	11.80
1983	NYSE	BFZ	Thu, Jun 18, 2009	11.78	11.90	11.78	11.80
1982	NYSE	BFZ	Wed, Jun 17, 2009	11.78	11.85	11.73	11.73
1981	NYSE	BFZ	Tue, Jun 16, 2009	11.57	11.80	11.57	11.70
1980	NYSE	BFZ	Mon, Jun 15, 2009	11.62	11.75	11.43	11.62
1979	NYSE	BFZ	Fri, Jun 12, 2009	12.06	12.06	11.65	11.77
1978	NYSE	BFZ	Thu, Jun 11, 2009	12.06	12.10	12.06	12.07
1977	NYSE	BFZ	Wed, Jun 10, 2009	12.08	12.14	12.06	12.06
1976	NYSE	BFZ	Tue, Jun 9, 2009	12.14	12.15	12.08	12.12
1975	NYSE	BFZ	Mon, Jun 8, 2009	12.08	12.19	12.01	12.12
1974	NYSE	BFZ	Fri, Jun 5, 2009	12.01	12.15	12.01	12.06
1973	NYSE	BFZ	Thu, Jun 4, 2009	11.93	12.03	11.89	12.01
1972	NYSE	BFZ	Wed, Jun 3, 2009	12.04	12.08	11.95	11.97
1971	NYSE	BFZ	Tue, Jun 2, 2009	12.01	12.19	12.01	12.09
1970	NYSE	BFZ	Mon, Jun 1, 2009	12.02	12.04	11.95	12.00
1969	NYSE	BFZ	Fri, May 29, 2009	11.98	11.98	11.96	11.97
1968	NYSE	BFZ	Thu, May 28, 2009	11.97	11.98	11.85	11.93
1967	NYSE	BFZ	Wed, May 27, 2009	12.00	12.08	11.96	11.97
1966	NYSE	BFZ	Tue, May 26, 2009	11.94	11.98	11.76	11.96
1965	NYSE	BFZ	Fri, May 22, 2009	11.95	11.97	11.80	11.90
1964	NYSE	BFZ	Thu, May 21, 2009	11.96	11.98	11.85	11.89
1963	NYSE	BFZ	Wed, May 20, 2009	11.93	11.95	11.84	11.92
1962	NYSE	BFZ	Tue, May 19, 2009	11.92	11.92	11.84	11.86
1961	NYSE	BFZ	Mon, May 18, 2009	11.90	12.10	11.75	11.84
1960	NYSE	BFZ	Fri, May 15, 2009	11.85	11.91	11.80	11.89
1959	NYSE	BFZ	Thu, May 14, 2009	11.80	11.95	11.75	11.93
1958	NYSE	BFZ	Wed, May 13, 2009	11.88	11.95	11.88	11.95
1957	NYSE	BFZ	Tue, May 12, 2009	11.94	12.02	11.94	11.94
1956	NYSE	BFZ	Mon, May 11, 2009	11.96	12.02	11.85	12.02
1955	NYSE	BFZ	Fri, May 8, 2009	11.97	12.07	11.80	11.96
1954	NYSE	BFZ	Thu, May 7, 2009	12.05	12.05	11.89	11.91
1953	NYSE	BFZ	Wed, May 6, 2009	11.98	12.04	11.98	12.03
1952	NYSE	BFZ	Tue, May 5, 2009	11.98	11.99	11.94	11.98
1951	NYSE	BFZ	Mon, May 4, 2009	12.00	12.05	11.90	11.98
1950	NYSE	BFZ	Fri, May 1, 2009	11.81	12.00	11.81	12.00
1949	NYSE	BFZ	Thu, Apr 30, 2009	11.68	11.95	11.68	11.75
1948	NYSE	BFZ	Wed, Apr 29, 2009	11.70	11.84	11.68	11.69
1947	NYSE	BFZ	Tue, Apr 28, 2009	11.60	11.84	11.60	11.72
1946	NYSE	BFZ	Mon, Apr 27, 2009	11.65	11.71	11.56	11.60
1945	NYSE	BFZ	Fri, Apr 24, 2009	11.89	11.89	11.70	11.71
1944	NYSE	BFZ	Thu, Apr 23, 2009	11.81	11.89	11.79	11.89
1943	NYSE	BFZ	Wed, Apr 22, 2009	11.75	11.81	11.57	11.79
1942	NYSE	BFZ	Tue, Apr 21, 2009	11.74	11.79	11.58	11.75
1941	NYSE	BFZ	Mon, Apr 20, 2009	11.89	11.92	11.63	11.65
1940	NYSE	BFZ	Fri, Apr 17, 2009	11.87	11.93	11.85	11.87
1939	NYSE	BFZ	Thu, Apr 16, 2009	11.88	11.90	11.78	11.88
1938	NYSE	BFZ	Wed, Apr 15, 2009	11.68	11.94	11.68	11.85
1937	NYSE	BFZ	Tue, Apr 14, 2009	12.13	12.13	11.66	11.78
1936	NYSE	BFZ	Mon, Apr 13, 2009	11.85	11.85	11.66	11.79
1935	NYSE	BFZ	Thu, Apr 9, 2009	11.71	11.79	11.55	11.60
1934	NYSE	BFZ	Wed, Apr 8, 2009	11.60	11.70	11.51	11.67
1933	NYSE	BFZ	Tue, Apr 7, 2009	11.50	11.52	11.50	11.52
1932	NYSE	BFZ	Mon, Apr 6, 2009	11.41	11.52	11.35	11.52
1931	NYSE	BFZ	Fri, Apr 3, 2009	11.29	11.51	11.17	11.51
1930	NYSE	BFZ	Thu, Apr 2, 2009	11.20	11.52	11.18	11.43
1929	NYSE	BFZ	Wed, Apr 1, 2009	10.92	11.08	10.92	11.08
1928	NYSE	BFZ	Tue, Mar 31, 2009	10.88	11.04	10.75	10.92
1927	NYSE	BFZ	Mon, Mar 30, 2009	11.03	11.03	10.84	11.01
1926	NYSE	BFZ	Fri, Mar 27, 2009	11.00	11.10	11.00	11.04
1925	NYSE	BFZ	Thu, Mar 26, 2009	10.99	11.12	10.89	11.00
1924	NYSE	BFZ	Wed, Mar 25, 2009	10.95	11.03	10.85	10.95
1923	NYSE	BFZ	Tue, Mar 24, 2009	11.06	11.06	10.80	10.95
1922	NYSE	BFZ	Mon, Mar 23, 2009	11.29	11.44	10.80	10.99
1921	NYSE	BFZ	Fri, Mar 20, 2009	11.28	11.50	11.10	11.25
1920	NYSE	BFZ	Thu, Mar 19, 2009	11.20	11.40	11.18	11.18
1919	NYSE	BFZ	Wed, Mar 18, 2009	11.30	11.31	10.93	11.18
1918	NYSE	BFZ	Tue, Mar 17, 2009	11.20	11.42	11.20	11.36
1917	NYSE	BFZ	Mon, Mar 16, 2009	11.29	11.36	11.26	11.32
1916	NYSE	BFZ	Fri, Mar 13, 2009	10.98	11.26	10.97	11.21
1915	NYSE	BFZ	Thu, Mar 12, 2009	10.95	11.44	10.91	10.97
1914	NYSE	BFZ	Wed, Mar 11, 2009	10.95	11.28	10.91	11.02
1913	NYSE	BFZ	Tue, Mar 10, 2009	10.75	10.87	10.70	10.84
1912	NYSE	BFZ	Mon, Mar 9, 2009	10.75	10.82	10.72	10.72
1911	NYSE	BFZ	Fri, Mar 6, 2009	11.45	11.45	10.75	10.76
1910	NYSE	BFZ	Thu, Mar 5, 2009	11.42	11.42	11.25	11.29
1909	NYSE	BFZ	Wed, Mar 4, 2009	11.30	11.52	11.21	11.45
1908	NYSE	BFZ	Tue, Mar 3, 2009	11.41	11.55	11.07	11.43
1907	NYSE	BFZ	Mon, Mar 2, 2009	11.60	11.63	11.18	11.35
1906	NYSE	BFZ	Fri, Feb 27, 2009	11.70	11.80	11.63	11.74
1905	NYSE	BFZ	Thu, Feb 26, 2009	11.60	11.74	11.51	11.61
1904	NYSE	BFZ	Wed, Feb 25, 2009	11.00	11.70	10.81	11.47
1903	NYSE	BFZ	Tue, Feb 24, 2009	10.60	10.97	10.45	10.97
1902	NYSE	BFZ	Mon, Feb 23, 2009	10.57	10.65	10.53	10.60
1901	NYSE	BFZ	Fri, Feb 20, 2009	11.00	11.00	10.30	10.50
1900	NYSE	BFZ	Thu, Feb 19, 2009	11.00	11.13	11.00	11.13
1899	NYSE	BFZ	Wed, Feb 18, 2009	11.00	11.11	10.92	11.02
1898	NYSE	BFZ	Tue, Feb 17, 2009	12.08	12.08	11.03	11.03
1897	NYSE	BFZ	Fri, Feb 13, 2009	11.90	12.00	11.85	12.00
1896	NYSE	BFZ	Thu, Feb 12, 2009	11.61	11.83	11.60	11.80
1895	NYSE	BFZ	Wed, Feb 11, 2009	11.71	12.14	11.71	11.85
1894	NYSE	BFZ	Tue, Feb 10, 2009	11.98	12.00	11.75	11.95
1893	NYSE	BFZ	Mon, Feb 9, 2009	11.95	12.00	11.75	11.83
1892	NYSE	BFZ	Fri, Feb 6, 2009	11.55	11.90	11.55	11.86
1891	NYSE	BFZ	Thu, Feb 5, 2009	11.58	11.60	11.48	11.48
1890	NYSE	BFZ	Wed, Feb 4, 2009	11.55	11.60	11.49	11.58
1889	NYSE	BFZ	Tue, Feb 3, 2009	11.00	11.40	10.98	11.30
1888	NYSE	BFZ	Mon, Feb 2, 2009	10.93	10.96	10.85	10.96
1887	NYSE	BFZ	Fri, Jan 30, 2009	10.78	10.89	10.75	10.81
1886	NYSE	BFZ	Thu, Jan 29, 2009	10.80	10.94	10.75	10.75
1885	NYSE	BFZ	Wed, Jan 28, 2009	11.00	11.07	10.83	10.87
1884	NYSE	BFZ	Tue, Jan 27, 2009	10.71	10.90	10.68	10.76
1883	NYSE	BFZ	Mon, Jan 26, 2009	10.63	10.98	10.60	10.60
1882	NYSE	BFZ	Fri, Jan 23, 2009	10.75	10.75	10.50	10.61
1881	NYSE	BFZ	Thu, Jan 22, 2009	11.10	11.10	10.77	10.79
1880	NYSE	BFZ	Wed, Jan 21, 2009	11.23	11.30	11.01	11.01
1879	NYSE	BFZ	Tue, Jan 20, 2009	11.05	11.35	11.05	11.22
1878	NYSE	BFZ	Fri, Jan 16, 2009	11.11	11.23	11.04	11.19
1877	NYSE	BFZ	Thu, Jan 15, 2009	11.49	11.49	10.96	11.28
1876	NYSE	BFZ	Wed, Jan 14, 2009	11.30	11.48	11.00	11.36
1875	NYSE	BFZ	Tue, Jan 13, 2009	11.16	11.41	11.16	11.41
1874	NYSE	BFZ	Mon, Jan 12, 2009	11.09	11.25	11.09	11.18
1873	NYSE	BFZ	Fri, Jan 9, 2009	10.90	11.15	10.90	11.10
1872	NYSE	BFZ	Thu, Jan 8, 2009	10.68	10.85	10.66	10.77
1871	NYSE	BFZ	Wed, Jan 7, 2009	10.90	10.92	10.56	10.57
1870	NYSE	BFZ	Tue, Jan 6, 2009	10.18	10.83	10.10	10.65
1869	NYSE	BFZ	Mon, Jan 5, 2009	9.65	10.18	9.65	10.10
1868	NYSE	BFZ	Fri, Jan 2, 2009	9.30	9.57	9.22	9.57
1867	NYSE	BFZ	Wed, Dec 31, 2008	8.82	9.30	8.75	9.10
1866	NYSE	BFZ	Tue, Dec 30, 2008	9.02	9.02	8.76	8.92
1865	NYSE	BFZ	Mon, Dec 29, 2008	9.18	9.19	9.00	9.02
1864	NYSE	BFZ	Fri, Dec 26, 2008	8.78	9.21	8.78	9.11
1863	NYSE	BFZ	Wed, Dec 24, 2008	8.82	9.15	8.80	9.01
1862	NYSE	BFZ	Tue, Dec 23, 2008	9.05	9.14	8.97	9.01
1861	NYSE	BFZ	Mon, Dec 22, 2008	8.78	9.08	8.78	8.86
1860	NYSE	BFZ	Fri, Dec 19, 2008	8.70	9.06	8.69	8.91
1859	NYSE	BFZ	Thu, Dec 18, 2008	8.30	8.84	8.23	8.79
1858	NYSE	BFZ	Wed, Dec 17, 2008	7.54	8.15	7.54	8.14
1857	NYSE	BFZ	Tue, Dec 16, 2008	7.46	7.51	7.35	7.51
1856	NYSE	BFZ	Mon, Dec 15, 2008	7.57	7.58	7.35	7.41
1855	NYSE	BFZ	Fri, Dec 12, 2008	8.11	8.11	7.42	7.57
1854	NYSE	BFZ	Thu, Dec 11, 2008	8.62	8.62	8.11	8.11
1853	NYSE	BFZ	Wed, Dec 10, 2008	8.53	9.03	8.50	8.80
1852	NYSE	BFZ	Tue, Dec 9, 2008	8.71	8.76	8.34	8.49
1851	NYSE	BFZ	Mon, Dec 8, 2008	9.16	9.16	8.55	8.89
1850	NYSE	BFZ	Fri, Dec 5, 2008	9.42	9.45	9.05	9.16
1849	NYSE	BFZ	Thu, Dec 4, 2008	9.50	9.65	9.25	9.39
1848	NYSE	BFZ	Wed, Dec 3, 2008	9.62	9.65	9.50	9.62
1847	NYSE	BFZ	Tue, Dec 2, 2008	9.62	9.83	9.50	9.62
1846	NYSE	BFZ	Mon, Dec 1, 2008	10.01	10.05	9.50	9.58
1845	NYSE	BFZ	Fri, Nov 28, 2008	10.12	10.12	10.05	10.10
1844	NYSE	BFZ	Wed, Nov 26, 2008	10.35	10.63	10.12	10.12
1843	NYSE	BFZ	Tue, Nov 25, 2008	10.50	10.50	10.10	10.40
1842	NYSE	BFZ	Mon, Nov 24, 2008	9.36	11.05	9.36	10.33
1841	NYSE	BFZ	Fri, Nov 21, 2008	9.35	9.51	8.87	9.35
1840	NYSE	BFZ	Thu, Nov 20, 2008	10.05	10.10	9.35	9.35
1839	NYSE	BFZ	Wed, Nov 19, 2008	10.51	10.57	10.00	10.23
1838	NYSE	BFZ	Tue, Nov 18, 2008	10.60	10.95	10.51	10.52
1837	NYSE	BFZ	Mon, Nov 17, 2008	10.55	10.65	10.51	10.61
1836	NYSE	BFZ	Fri, Nov 14, 2008	10.57	10.86	10.51	10.62
1835	NYSE	BFZ	Thu, Nov 13, 2008	10.72	10.98	10.42	10.75
1834	NYSE	BFZ	Wed, Nov 12, 2008	11.43	11.43	10.54	10.65
1833	NYSE	BFZ	Tue, Nov 11, 2008	11.75	11.80	11.65	11.75
1832	NYSE	BFZ	Mon, Nov 10, 2008	12.64	12.64	11.81	11.90
1831	NYSE	BFZ	Fri, Nov 7, 2008	12.53	12.98	12.53	12.65
1830	NYSE	BFZ	Thu, Nov 6, 2008	12.03	12.55	12.03	12.53
1829	NYSE	BFZ	Wed, Nov 5, 2008	11.35	12.10	11.30	12.03
1828	NYSE	BFZ	Tue, Nov 4, 2008	11.43	11.60	11.14	11.23
1827	NYSE	BFZ	Mon, Nov 3, 2008	11.40	11.40	11.14	11.15
1826	NYSE	BFZ	Fri, Oct 31, 2008	11.21	11.29	11.15	11.15
1825	NYSE	BFZ	Thu, Oct 30, 2008	11.23	11.25	11.15	11.21
1824	NYSE	BFZ	Wed, Oct 29, 2008	11.40	11.40	11.12	11.17
1823	NYSE	BFZ	Tue, Oct 28, 2008	11.20	11.36	11.09	11.25
1822	NYSE	BFZ	Mon, Oct 27, 2008	11.37	11.40	11.05	11.05
1821	NYSE	BFZ	Fri, Oct 24, 2008	11.93	11.93	11.32	11.40
1820	NYSE	BFZ	Thu, Oct 23, 2008	11.55	11.98	11.30	11.88
1819	NYSE	BFZ	Wed, Oct 22, 2008	11.02	11.39	10.99	11.18
1818	NYSE	BFZ	Tue, Oct 21, 2008	10.35	10.79	10.35	10.79
1817	NYSE	BFZ	Mon, Oct 20, 2008	10.23	10.50	10.23	10.35
1816	NYSE	BFZ	Fri, Oct 17, 2008	10.01	10.06	9.75	9.91
1815	NYSE	BFZ	Thu, Oct 16, 2008	10.00	10.00	9.36	9.94
1814	NYSE	BFZ	Wed, Oct 15, 2008	10.00	10.01	9.80	9.90
1813	NYSE	BFZ	Tue, Oct 14, 2008	10.45	10.80	10.11	10.18
1812	NYSE	BFZ	Mon, Oct 13, 2008	9.00	10.48	8.95	10.20
1811	NYSE	BFZ	Fri, Oct 10, 2008	8.50	8.79	7.84	8.48
1810	NYSE	BFZ	Thu, Oct 9, 2008	9.15	9.55	8.31	8.69
1809	NYSE	BFZ	Wed, Oct 8, 2008	11.00	11.00	9.73	9.99
1808	NYSE	BFZ	Tue, Oct 7, 2008	11.36	11.66	11.17	11.33
1807	NYSE	BFZ	Mon, Oct 6, 2008	12.40	12.40	10.66	11.27
1806	NYSE	BFZ	Fri, Oct 3, 2008	13.33	13.33	12.57	12.58
1805	NYSE	BFZ	Thu, Oct 2, 2008	13.25	13.41	13.10	13.13
1804	NYSE	BFZ	Wed, Oct 1, 2008	13.22	13.53	13.10	13.10
1803	NYSE	BFZ	Tue, Sep 30, 2008	13.52	13.69	12.61	13.12
1802	NYSE	BFZ	Mon, Sep 29, 2008	13.82	13.82	13.51	13.58
1801	NYSE	BFZ	Fri, Sep 26, 2008	13.90	13.90	13.76	13.82
1800	NYSE	BFZ	Thu, Sep 25, 2008	13.40	13.72	13.37	13.72
1799	NYSE	BFZ	Wed, Sep 24, 2008	13.76	13.77	13.45	13.45
1798	NYSE	BFZ	Tue, Sep 23, 2008	13.92	14.00	13.75	13.88
1797	NYSE	BFZ	Mon, Sep 22, 2008	14.41	14.45	13.85	13.89
1796	NYSE	BFZ	Fri, Sep 19, 2008	14.45	14.51	14.34	14.51
1795	NYSE	BFZ	Thu, Sep 18, 2008	14.17	14.33	13.78	14.29
1794	NYSE	BFZ	Wed, Sep 17, 2008	14.43	14.49	14.15	14.17
1793	NYSE	BFZ	Tue, Sep 16, 2008	14.35	14.48	14.23	14.44
1792	NYSE	BFZ	Mon, Sep 15, 2008	14.30	14.47	14.30	14.36
1791	NYSE	BFZ	Fri, Sep 12, 2008	14.48	14.48	14.26	14.29
1790	NYSE	BFZ	Thu, Sep 11, 2008	14.35	14.50	14.33	14.40
1789	NYSE	BFZ	Wed, Sep 10, 2008	14.44	14.54	14.44	14.48
1788	NYSE	BFZ	Tue, Sep 9, 2008	14.44	14.51	14.39	14.44
1787	NYSE	BFZ	Mon, Sep 8, 2008	14.26	14.44	14.26	14.44
1786	NYSE	BFZ	Fri, Sep 5, 2008	14.26	14.26	14.16	14.24
1785	NYSE	BFZ	Thu, Sep 4, 2008	14.27	14.27	14.14	14.24
1784	NYSE	BFZ	Wed, Sep 3, 2008	14.05	14.17	14.05	14.14
1783	NYSE	BFZ	Tue, Sep 2, 2008	14.05	14.05	13.94	14.05
1782	NYSE	BFZ	Fri, Aug 29, 2008	13.87	14.02	13.82	13.99
1781	NYSE	BFZ	Thu, Aug 28, 2008	14.00	14.05	13.92	13.92
1780	NYSE	BFZ	Wed, Aug 27, 2008	13.92	14.06	13.90	13.92
1779	NYSE	BFZ	Tue, Aug 26, 2008	13.84	13.91	13.81	13.89
1778	NYSE	BFZ	Mon, Aug 25, 2008	13.87	13.90	13.83	13.83
1777	NYSE	BFZ	Fri, Aug 22, 2008	13.92	13.98	13.85	13.89
1776	NYSE	BFZ	Thu, Aug 21, 2008	13.93	13.96	13.88	13.92
1775	NYSE	BFZ	Wed, Aug 20, 2008	13.90	13.93	13.83	13.93
1774	NYSE	BFZ	Tue, Aug 19, 2008	13.90	13.90	13.83	13.86
1773	NYSE	BFZ	Mon, Aug 18, 2008	13.90	13.93	13.83	13.90
1772	NYSE	BFZ	Fri, Aug 15, 2008	13.78	13.82	13.71	13.82
1771	NYSE	BFZ	Thu, Aug 14, 2008	13.70	13.84	13.70	13.84
1770	NYSE	BFZ	Wed, Aug 13, 2008	13.81	13.84	13.77	13.84
1769	NYSE	BFZ	Tue, Aug 12, 2008	13.97	13.99	13.85	13.88
1768	NYSE	BFZ	Mon, Aug 11, 2008	14.08	14.08	13.99	14.01
1767	NYSE	BFZ	Fri, Aug 8, 2008	13.93	13.98	13.82	13.98
1766	NYSE	BFZ	Thu, Aug 7, 2008	13.77	13.88	13.77	13.87
1765	NYSE	BFZ	Wed, Aug 6, 2008	14.01	14.03	13.79	13.91
1764	NYSE	BFZ	Tue, Aug 5, 2008	14.05	14.05	13.95	14.02
1763	NYSE	BFZ	Mon, Aug 4, 2008	13.95	14.01	13.95	13.99
1762	NYSE	BFZ	Fri, Aug 1, 2008	14.04	14.04	13.94	13.95
1761	NYSE	BFZ	Thu, Jul 31, 2008	13.96	13.99	13.95	13.99
1760	NYSE	BFZ	Wed, Jul 30, 2008	13.93	13.96	13.90	13.96
1759	NYSE	BFZ	Tue, Jul 29, 2008	13.90	13.94	13.88	13.93
1758	NYSE	BFZ	Mon, Jul 28, 2008	13.84	13.91	13.84	13.90
1757	NYSE	BFZ	Fri, Jul 25, 2008	13.81	13.84	13.78	13.84
1756	NYSE	BFZ	Thu, Jul 24, 2008	13.79	13.81	13.78	13.81
1755	NYSE	BFZ	Wed, Jul 23, 2008	13.84	13.84	13.71	13.79
1754	NYSE	BFZ	Tue, Jul 22, 2008	13.71	13.84	13.71	13.84
1753	NYSE	BFZ	Mon, Jul 21, 2008	13.98	13.98	13.76	13.83
1752	NYSE	BFZ	Fri, Jul 18, 2008	13.73	13.84	13.67	13.80
1751	NYSE	BFZ	Thu, Jul 17, 2008	13.60	13.71	13.54	13.63
1750	NYSE	BFZ	Wed, Jul 16, 2008	13.52	13.62	13.52	13.61
1749	NYSE	BFZ	Tue, Jul 15, 2008	13.81	13.81	13.37	13.56
1748	NYSE	BFZ	Mon, Jul 14, 2008	13.93	13.93	13.77	13.77
1747	NYSE	BFZ	Fri, Jul 11, 2008	14.02	14.02	13.91	13.93
1746	NYSE	BFZ	Thu, Jul 10, 2008	14.09	14.09	14.02	14.04
1745	NYSE	BFZ	Wed, Jul 9, 2008	13.95	14.08	13.95	14.07
1744	NYSE	BFZ	Tue, Jul 8, 2008	13.80	13.96	13.80	13.96
1743	NYSE	BFZ	Mon, Jul 7, 2008	13.90	13.96	13.90	13.94
1742	NYSE	BFZ	Thu, Jul 3, 2008	13.89	13.96	13.87	13.92
1741	NYSE	BFZ	Wed, Jul 2, 2008	13.90	13.99	13.88	13.98
1740	NYSE	BFZ	Tue, Jul 1, 2008	13.95	13.95	13.85	13.88
1739	NYSE	BFZ	Mon, Jun 30, 2008	13.94	13.95	13.88	13.90
1738	NYSE	BFZ	Fri, Jun 27, 2008	14.00	14.04	13.92	13.95
1737	NYSE	BFZ	Thu, Jun 26, 2008	14.07	14.11	14.03	14.06
1736	NYSE	BFZ	Wed, Jun 25, 2008	14.05	14.11	14.01	14.06
1735	NYSE	BFZ	Tue, Jun 24, 2008	14.10	14.11	14.03	14.06
1734	NYSE	BFZ	Mon, Jun 23, 2008	14.20	14.20	14.10	14.10
1733	NYSE	BFZ	Fri, Jun 20, 2008	14.23	14.44	14.06	14.15
1732	NYSE	BFZ	Thu, Jun 19, 2008	14.07	14.24	14.07	14.24
1731	NYSE	BFZ	Wed, Jun 18, 2008	14.20	14.20	14.05	14.10
1730	NYSE	BFZ	Tue, Jun 17, 2008	14.43	14.48	14.11	14.19
1729	NYSE	BFZ	Mon, Jun 16, 2008	14.30	14.41	14.29	14.39
1728	NYSE	BFZ	Fri, Jun 13, 2008	14.21	14.39	14.21	14.36
1727	NYSE	BFZ	Thu, Jun 12, 2008	14.42	14.43	14.23	14.26
1726	NYSE	BFZ	Wed, Jun 11, 2008	14.50	14.50	14.31	14.37
1725	NYSE	BFZ	Tue, Jun 10, 2008	14.67	14.67	14.46	14.52
1724	NYSE	BFZ	Mon, Jun 9, 2008	14.68	14.69	14.65	14.68
1723	NYSE	BFZ	Fri, Jun 6, 2008	14.61	14.68	14.61	14.68
1722	NYSE	BFZ	Thu, Jun 5, 2008	14.64	14.78	14.60	14.72
1721	NYSE	BFZ	Wed, Jun 4, 2008	14.67	14.83	14.59	14.61
1720	NYSE	BFZ	Tue, Jun 3, 2008	15.21	15.22	14.66	14.79
1719	NYSE	BFZ	Mon, Jun 2, 2008	15.20	15.35	15.20	15.33
1718	NYSE	BFZ	Fri, May 30, 2008	15.39	15.41	15.13	15.27
1717	NYSE	BFZ	Thu, May 29, 2008	15.29	15.47	15.28	15.39
1716	NYSE	BFZ	Wed, May 28, 2008	15.20	15.29	15.20	15.25
1715	NYSE	BFZ	Tue, May 27, 2008	15.10	15.34	15.10	15.25
1714	NYSE	BFZ	Fri, May 23, 2008	15.51	15.55	15.04	15.09
1713	NYSE	BFZ	Thu, May 22, 2008	15.69	15.78	15.53	15.56
1712	NYSE	BFZ	Wed, May 21, 2008	15.77	15.79	15.71	15.76
1711	NYSE	BFZ	Tue, May 20, 2008	15.82	15.90	15.77	15.79
1710	NYSE	BFZ	Mon, May 19, 2008	15.92	15.92	15.81	15.85
1709	NYSE	BFZ	Fri, May 16, 2008	15.90	16.00	15.88	15.97
1708	NYSE	BFZ	Thu, May 15, 2008	15.80	15.95	15.79	15.90
1707	NYSE	BFZ	Wed, May 14, 2008	15.89	15.94	15.80	15.82
1706	NYSE	BFZ	Tue, May 13, 2008	15.85	15.90	15.81	15.86
1705	NYSE	BFZ	Mon, May 12, 2008	15.87	15.92	15.87	15.88
1704	NYSE	BFZ	Fri, May 9, 2008	15.87	15.90	15.85	15.90
1703	NYSE	BFZ	Thu, May 8, 2008	15.85	15.94	15.85	15.90
1702	NYSE	BFZ	Wed, May 7, 2008	15.86	15.90	15.81	15.88
1701	NYSE	BFZ	Tue, May 6, 2008	15.85	15.86	15.77	15.85
1700	NYSE	BFZ	Mon, May 5, 2008	15.78	15.94	15.75	15.75
1699	NYSE	BFZ	Fri, May 2, 2008	15.74	15.79	15.73	15.73
1698	NYSE	BFZ	Thu, May 1, 2008	15.97	15.97	15.69	15.73
1697	NYSE	BFZ	Wed, Apr 30, 2008	15.91	15.96	15.87	15.90
1696	NYSE	BFZ	Tue, Apr 29, 2008	15.89	15.89	15.78	15.81
1695	NYSE	BFZ	Mon, Apr 28, 2008	15.97	15.97	15.69	15.84
1694	NYSE	BFZ	Fri, Apr 25, 2008	15.85	15.90	15.73	15.79
1693	NYSE	BFZ	Thu, Apr 24, 2008	15.88	15.98	15.88	15.95
1692	NYSE	BFZ	Wed, Apr 23, 2008	15.87	15.89	15.81	15.85
1691	NYSE	BFZ	Tue, Apr 22, 2008	15.81	15.86	15.77	15.79
1690	NYSE	BFZ	Mon, Apr 21, 2008	15.81	15.84	15.77	15.81
1689	NYSE	BFZ	Fri, Apr 18, 2008	15.90	15.90	15.78	15.81
1688	NYSE	BFZ	Thu, Apr 17, 2008	15.78	15.91	15.72	15.73
1687	NYSE	BFZ	Wed, Apr 16, 2008	15.84	16.00	15.78	15.78
1686	NYSE	BFZ	Tue, Apr 15, 2008	15.85	15.85	15.72	15.77
1685	NYSE	BFZ	Mon, Apr 14, 2008	16.00	16.03	15.89	15.89
1684	NYSE	BFZ	Fri, Apr 11, 2008	15.82	15.95	15.82	15.94
1683	NYSE	BFZ	Thu, Apr 10, 2008	15.78	15.90	15.76	15.90
1682	NYSE	BFZ	Wed, Apr 9, 2008	15.50	15.74	15.50	15.74
1681	NYSE	BFZ	Tue, Apr 8, 2008	15.70	15.76	15.54	15.54
1680	NYSE	BFZ	Mon, Apr 7, 2008	15.81	15.81	15.67	15.67
1679	NYSE	BFZ	Fri, Apr 4, 2008	15.75	15.75	15.60	15.65
1678	NYSE	BFZ	Thu, Apr 3, 2008	15.40	15.63	15.40	15.60
1677	NYSE	BFZ	Wed, Apr 2, 2008	15.54	15.58	15.44	15.44
1676	NYSE	BFZ	Tue, Apr 1, 2008	15.45	15.57	15.45	15.54
1675	NYSE	BFZ	Mon, Mar 31, 2008	15.36	15.48	15.36	15.37
1674	NYSE	BFZ	Fri, Mar 28, 2008	15.44	15.51	15.35	15.44
1673	NYSE	BFZ	Thu, Mar 27, 2008	15.23	15.46	15.23	15.34
1672	NYSE	BFZ	Wed, Mar 26, 2008	15.13	15.35	15.13	15.23
1671	NYSE	BFZ	Tue, Mar 25, 2008	15.36	15.36	15.10	15.15
1670	NYSE	BFZ	Mon, Mar 24, 2008	15.01	15.13	15.01	15.11
1669	NYSE	BFZ	Thu, Mar 20, 2008	15.04	15.09	15.00	15.09
1668	NYSE	BFZ	Wed, Mar 19, 2008	15.06	15.13	15.01	15.10
1667	NYSE	BFZ	Tue, Mar 18, 2008	15.10	15.29	14.98	15.06
1666	NYSE	BFZ	Mon, Mar 17, 2008	15.45	15.45	15.02	15.03
1665	NYSE	BFZ	Fri, Mar 14, 2008	15.38	15.45	15.23	15.23
1664	NYSE	BFZ	Thu, Mar 13, 2008	15.20	15.39	15.10	15.30
1663	NYSE	BFZ	Wed, Mar 12, 2008	15.17	15.32	15.13	15.20
1662	NYSE	BFZ	Tue, Mar 11, 2008	15.20	15.38	15.20	15.27
1661	NYSE	BFZ	Mon, Mar 10, 2008	15.66	15.69	15.17	15.24
1660	NYSE	BFZ	Fri, Mar 7, 2008	15.39	15.51	15.39	15.51
1659	NYSE	BFZ	Thu, Mar 6, 2008	15.49	15.49	15.39	15.39
1658	NYSE	BFZ	Wed, Mar 5, 2008	15.33	15.49	15.22	15.39
1657	NYSE	BFZ	Tue, Mar 4, 2008	14.96	15.13	14.96	15.08
1656	NYSE	BFZ	Mon, Mar 3, 2008	14.60	15.01	14.60	15.01
1655	NYSE	BFZ	Fri, Feb 29, 2008	14.93	14.93	14.60	14.63
1654	NYSE	BFZ	Thu, Feb 28, 2008	15.10	15.12	14.85	14.89
1653	NYSE	BFZ	Wed, Feb 27, 2008	15.40	15.50	15.04	15.20
1652	NYSE	BFZ	Tue, Feb 26, 2008	15.45	15.59	15.40	15.55
1651	NYSE	BFZ	Mon, Feb 25, 2008	15.27	15.46	15.27	15.45
1650	NYSE	BFZ	Fri, Feb 22, 2008	15.27	15.46	15.25	15.28
1649	NYSE	BFZ	Thu, Feb 21, 2008	15.22	15.46	15.20	15.44
1648	NYSE	BFZ	Wed, Feb 20, 2008	15.20	15.24	15.12	15.12
1647	NYSE	BFZ	Tue, Feb 19, 2008	15.16	15.23	15.15	15.20
1646	NYSE	BFZ	Fri, Feb 15, 2008	15.10	15.27	14.97	15.16
1645	NYSE	BFZ	Thu, Feb 14, 2008	16.08	16.09	14.99	15.03
1644	NYSE	BFZ	Wed, Feb 13, 2008	16.41	16.44	16.12	16.12
1643	NYSE	BFZ	Tue, Feb 12, 2008	16.25	16.51	16.25	16.29
1642	NYSE	BFZ	Mon, Feb 11, 2008	16.10	16.31	16.02	16.10
1641	NYSE	BFZ	Fri, Feb 8, 2008	15.98	16.24	15.98	16.07
1640	NYSE	BFZ	Thu, Feb 7, 2008	15.94	16.23	15.80	16.05
1639	NYSE	BFZ	Wed, Feb 6, 2008	15.97	16.01	15.95	16.00
1638	NYSE	BFZ	Tue, Feb 5, 2008	15.98	16.00	15.76	15.95
1637	NYSE	BFZ	Mon, Feb 4, 2008	15.80	16.00	15.80	15.96
1636	NYSE	BFZ	Fri, Feb 1, 2008	15.74	15.83	15.64	15.83
1635	NYSE	BFZ	Thu, Jan 31, 2008	15.83	15.89	15.55	15.64
1634	NYSE	BFZ	Wed, Jan 30, 2008	15.75	15.90	15.75	15.89
1633	NYSE	BFZ	Tue, Jan 29, 2008	15.88	15.88	15.68	15.87
1632	NYSE	BFZ	Mon, Jan 28, 2008	16.00	16.00	15.71	15.88
1631	NYSE	BFZ	Fri, Jan 25, 2008	16.02	16.06	15.90	16.00
1630	NYSE	BFZ	Thu, Jan 24, 2008	15.90	16.14	15.90	15.96
1629	NYSE	BFZ	Wed, Jan 23, 2008	15.56	15.90	15.55	15.89
1628	NYSE	BFZ	Tue, Jan 22, 2008	15.40	15.60	15.26	15.60
1627	NYSE	BFZ	Fri, Jan 18, 2008	16.27	16.27	15.47	15.60
1626	NYSE	BFZ	Thu, Jan 17, 2008	16.30	16.38	16.10	16.22
1625	NYSE	BFZ	Wed, Jan 16, 2008	16.04	16.40	16.03	16.38
1624	NYSE	BFZ	Tue, Jan 15, 2008	16.09	16.10	15.91	16.05
1623	NYSE	BFZ	Mon, Jan 14, 2008	16.01	16.14	15.99	16.05
1622	NYSE	BFZ	Fri, Jan 11, 2008	15.85	16.01	15.77	15.96
1621	NYSE	BFZ	Thu, Jan 10, 2008	15.74	16.00	15.73	15.95
1620	NYSE	BFZ	Wed, Jan 9, 2008	15.90	16.00	15.72	15.83
1619	NYSE	BFZ	Tue, Jan 8, 2008	15.76	15.88	15.65	15.80
1618	NYSE	BFZ	Mon, Jan 7, 2008	15.57	15.82	15.48	15.73
1617	NYSE	BFZ	Fri, Jan 4, 2008	15.07	15.37	15.06	15.37
1616	NYSE	BFZ	Thu, Jan 3, 2008	15.03	15.10	14.95	15.07
1615	NYSE	BFZ	Wed, Jan 2, 2008	15.00	15.05	14.90	14.95
1614	NYSE	BFZ	Mon, Dec 31, 2007	14.84	15.07	14.75	14.97
1613	NYSE	BFZ	Fri, Dec 28, 2007	14.68	14.95	14.68	14.84
1612	NYSE	BFZ	Thu, Dec 27, 2007	14.53	14.83	14.53	14.80
1611	NYSE	BFZ	Wed, Dec 26, 2007	14.54	14.70	14.54	14.63
1610	NYSE	BFZ	Mon, Dec 24, 2007	14.44	14.67	14.44	14.65
1609	NYSE	BFZ	Fri, Dec 21, 2007	14.66	14.66	14.25	14.54
1608	NYSE	BFZ	Thu, Dec 20, 2007	14.70	14.72	14.56	14.67
1607	NYSE	BFZ	Wed, Dec 19, 2007	14.53	14.87	14.53	14.72
1606	NYSE	BFZ	Tue, Dec 18, 2007	14.57	14.59	14.51	14.56
1605	NYSE	BFZ	Mon, Dec 17, 2007	14.60	14.66	14.51	14.56
1604	NYSE	BFZ	Fri, Dec 14, 2007	14.70	14.70	14.53	14.62
1603	NYSE	BFZ	Thu, Dec 13, 2007	14.82	14.87	14.56	14.62
1602	NYSE	BFZ	Wed, Dec 12, 2007	15.05	15.10	14.93	14.93
1601	NYSE	BFZ	Tue, Dec 11, 2007	15.05	15.18	15.05	15.13
1600	NYSE	BFZ	Mon, Dec 10, 2007	15.20	15.24	15.05	15.11
1599	NYSE	BFZ	Fri, Dec 7, 2007	15.03	15.17	15.00	15.17
1598	NYSE	BFZ	Thu, Dec 6, 2007	14.93	15.09	14.91	15.03
1597	NYSE	BFZ	Wed, Dec 5, 2007	15.05	15.07	14.96	14.99
1596	NYSE	BFZ	Tue, Dec 4, 2007	15.15	15.17	15.05	15.06
1595	NYSE	BFZ	Mon, Dec 3, 2007	15.18	15.18	15.00	15.12
1594	NYSE	BFZ	Fri, Nov 30, 2007	15.24	15.26	15.14	15.20
1593	NYSE	BFZ	Thu, Nov 29, 2007	15.35	15.35	15.16	15.20
1592	NYSE	BFZ	Wed, Nov 28, 2007	15.44	15.50	15.29	15.35
1591	NYSE	BFZ	Tue, Nov 27, 2007	15.46	15.47	15.27	15.42
1590	NYSE	BFZ	Mon, Nov 26, 2007	15.46	15.47	15.26	15.42
1589	NYSE	BFZ	Fri, Nov 23, 2007	15.31	15.43	15.30	15.36
1588	NYSE	BFZ	Wed, Nov 21, 2007	15.26	15.40	15.25	15.35
1587	NYSE	BFZ	Tue, Nov 20, 2007	15.12	15.26	15.06	15.26
1586	NYSE	BFZ	Mon, Nov 19, 2007	15.40	15.45	15.07	15.17
1585	NYSE	BFZ	Fri, Nov 16, 2007	15.48	15.50	15.25	15.44
1584	NYSE	BFZ	Thu, Nov 15, 2007	15.57	15.58	15.36	15.51
1583	NYSE	BFZ	Wed, Nov 14, 2007	15.60	15.67	15.45	15.57
1582	NYSE	BFZ	Tue, Nov 13, 2007	15.33	15.87	15.33	15.64
1581	NYSE	BFZ	Mon, Nov 12, 2007	15.38	15.47	15.17	15.40
1580	NYSE	BFZ	Fri, Nov 9, 2007	15.25	15.48	15.15	15.37
1579	NYSE	BFZ	Thu, Nov 8, 2007	15.20	15.44	15.20	15.31
1578	NYSE	BFZ	Wed, Nov 7, 2007	15.40	15.48	15.28	15.39
1577	NYSE	BFZ	Tue, Nov 6, 2007	15.57	15.74	15.57	15.58
1576	NYSE	BFZ	Mon, Nov 5, 2007	15.37	15.77	15.37	15.57
1575	NYSE	BFZ	Fri, Nov 2, 2007	15.75	15.86	15.71	15.80
1574	NYSE	BFZ	Thu, Nov 1, 2007	15.81	15.81	15.68	15.72
1573	NYSE	BFZ	Wed, Oct 31, 2007	15.94	15.94	15.81	15.82
1572	NYSE	BFZ	Tue, Oct 30, 2007	15.97	15.97	15.84	15.92
1571	NYSE	BFZ	Mon, Oct 29, 2007	15.95	16.19	15.84	15.90
1570	NYSE	BFZ	Fri, Oct 26, 2007	15.85	16.12	15.83	15.95
1569	NYSE	BFZ	Thu, Oct 25, 2007	16.04	16.04	15.83	15.90
1568	NYSE	BFZ	Wed, Oct 24, 2007	15.95	16.09	15.90	16.06
1567	NYSE	BFZ	Tue, Oct 23, 2007	16.15	16.15	15.95	15.95
1566	NYSE	BFZ	Mon, Oct 22, 2007	16.20	16.35	16.07	16.11
1565	NYSE	BFZ	Fri, Oct 19, 2007	16.26	16.38	16.23	16.24
1564	NYSE	BFZ	Thu, Oct 18, 2007	16.05	16.27	16.04	16.27
1563	NYSE	BFZ	Wed, Oct 17, 2007	16.05	16.19	16.01	16.14
1562	NYSE	BFZ	Tue, Oct 16, 2007	15.97	15.97	15.96	15.96
1561	NYSE	BFZ	Mon, Oct 15, 2007	16.01	16.03	15.88	15.94
1560	NYSE	BFZ	Fri, Oct 12, 2007	16.10	16.12	16.01	16.02
1559	NYSE	BFZ	Thu, Oct 11, 2007	16.08	16.12	16.01	16.03
1558	NYSE	BFZ	Wed, Oct 10, 2007	16.07	16.29	16.01	16.09
1557	NYSE	BFZ	Tue, Oct 9, 2007	15.93	16.09	15.93	16.09
1556	NYSE	BFZ	Mon, Oct 8, 2007	15.98	15.98	15.91	15.94
1555	NYSE	BFZ	Fri, Oct 5, 2007	15.90	15.99	15.83	15.90
1554	NYSE	BFZ	Thu, Oct 4, 2007	15.95	16.20	15.90	15.91
1553	NYSE	BFZ	Wed, Oct 3, 2007	15.92	15.95	15.90	15.95
1552	NYSE	BFZ	Tue, Oct 2, 2007	15.87	15.93	15.87	15.93
1551	NYSE	BFZ	Mon, Oct 1, 2007	15.88	15.93	15.74	15.79
1550	NYSE	BFZ	Fri, Sep 28, 2007	15.75	15.91	15.75	15.86
1549	NYSE	BFZ	Thu, Sep 27, 2007	15.85	15.85	15.75	15.75
1548	NYSE	BFZ	Wed, Sep 26, 2007	15.72	15.85	15.65	15.85
1547	NYSE	BFZ	Tue, Sep 25, 2007	15.81	15.83	15.68	15.72
1546	NYSE	BFZ	Mon, Sep 24, 2007	15.93	15.98	15.80	15.82
1545	NYSE	BFZ	Fri, Sep 21, 2007	15.98	16.14	15.90	15.98
1544	NYSE	BFZ	Thu, Sep 20, 2007	16.05	16.05	15.90	15.95
1543	NYSE	BFZ	Wed, Sep 19, 2007	16.21	16.33	15.94	15.95
1542	NYSE	BFZ	Tue, Sep 18, 2007	16.10	16.21	16.00	16.21
1541	NYSE	BFZ	Mon, Sep 17, 2007	16.14	16.20	15.95	16.10
1540	NYSE	BFZ	Fri, Sep 14, 2007	16.25	16.35	16.11	16.19
1539	NYSE	BFZ	Thu, Sep 13, 2007	16.22	16.47	16.12	16.30
1538	NYSE	BFZ	Wed, Sep 12, 2007	15.86	16.40	15.86	16.22
1537	NYSE	BFZ	Tue, Sep 11, 2007	16.02	16.10	15.91	16.03
1536	NYSE	BFZ	Mon, Sep 10, 2007	15.89	16.00	15.81	16.00
1535	NYSE	BFZ	Fri, Sep 7, 2007	15.71	15.87	15.61	15.79
1534	NYSE	BFZ	Thu, Sep 6, 2007	15.72	15.82	15.60	15.81
1533	NYSE	BFZ	Wed, Sep 5, 2007	15.51	15.52	15.41	15.52
1532	NYSE	BFZ	Tue, Sep 4, 2007	15.50	15.61	15.48	15.51
1531	NYSE	BFZ	Fri, Aug 31, 2007	15.65	15.73	15.52	15.58
1530	NYSE	BFZ	Thu, Aug 30, 2007	15.50	15.65	15.50	15.60
1529	NYSE	BFZ	Wed, Aug 29, 2007	15.45	15.59	15.45	15.59
1528	NYSE	BFZ	Tue, Aug 28, 2007	15.48	15.49	15.41	15.41
1527	NYSE	BFZ	Mon, Aug 27, 2007	15.39	15.63	15.35	15.51
1526	NYSE	BFZ	Fri, Aug 24, 2007	15.59	15.65	15.39	15.57
1525	NYSE	BFZ	Thu, Aug 23, 2007	15.18	15.59	15.12	15.58
1524	NYSE	BFZ	Wed, Aug 22, 2007	15.00	15.24	15.00	15.24
1523	NYSE	BFZ	Tue, Aug 21, 2007	14.77	14.97	14.73	14.94
1522	NYSE	BFZ	Mon, Aug 20, 2007	14.84	15.00	14.68	15.00
1521	NYSE	BFZ	Fri, Aug 17, 2007	14.43	14.83	14.43	14.83
1520	NYSE	BFZ	Thu, Aug 16, 2007	15.02	15.04	14.01	14.37
1519	NYSE	BFZ	Wed, Aug 15, 2007	15.25	15.25	15.01	15.02
1518	NYSE	BFZ	Tue, Aug 14, 2007	15.34	15.36	15.24	15.25
1517	NYSE	BFZ	Mon, Aug 13, 2007	15.37	15.37	15.26	15.32
1516	NYSE	BFZ	Fri, Aug 10, 2007	15.47	15.48	15.31	15.40
1515	NYSE	BFZ	Thu, Aug 9, 2007	15.58	15.58	15.35	15.44
1514	NYSE	BFZ	Wed, Aug 8, 2007	15.60	15.63	15.51	15.51
1513	NYSE	BFZ	Tue, Aug 7, 2007	15.59	15.63	15.56	15.60
1512	NYSE	BFZ	Mon, Aug 6, 2007	15.57	15.60	15.55	15.60
1511	NYSE	BFZ	Fri, Aug 3, 2007	15.72	15.73	15.56	15.57
1510	NYSE	BFZ	Thu, Aug 2, 2007	15.63	15.80	15.56	15.59
1509	NYSE	BFZ	Wed, Aug 1, 2007	15.66	15.66	15.50	15.63
1508	NYSE	BFZ	Tue, Jul 31, 2007	15.63	15.68	15.58	15.65
1507	NYSE	BFZ	Mon, Jul 30, 2007	15.52	15.67	15.52	15.63
1506	NYSE	BFZ	Fri, Jul 27, 2007	15.60	15.69	15.60	15.69
1505	NYSE	BFZ	Thu, Jul 26, 2007	15.70	15.71	15.55	15.62
1504	NYSE	BFZ	Wed, Jul 25, 2007	15.66	15.73	15.54	15.67
1503	NYSE	BFZ	Tue, Jul 24, 2007	15.75	15.75	15.59	15.74
1502	NYSE	BFZ	Mon, Jul 23, 2007	15.82	15.82	15.67	15.73
1501	NYSE	BFZ	Fri, Jul 20, 2007	15.60	15.87	15.60	15.82
1500	NYSE	BFZ	Thu, Jul 19, 2007	15.51	15.63	15.51	15.63
1499	NYSE	BFZ	Wed, Jul 18, 2007	15.40	15.65	15.40	15.65
1498	NYSE	BFZ	Tue, Jul 17, 2007	15.55	15.62	15.38	15.41
1497	NYSE	BFZ	Mon, Jul 16, 2007	15.80	15.89	15.65	15.71
1496	NYSE	BFZ	Fri, Jul 13, 2007	15.89	15.94	15.86	15.86
1495	NYSE	BFZ	Thu, Jul 12, 2007	15.91	15.94	15.83	15.90
1494	NYSE	BFZ	Wed, Jul 11, 2007	15.95	16.07	15.87	15.99
1493	NYSE	BFZ	Tue, Jul 10, 2007	15.84	15.94	15.81	15.86
1492	NYSE	BFZ	Mon, Jul 9, 2007	15.75	15.89	15.75	15.89
1491	NYSE	BFZ	Fri, Jul 6, 2007	15.77	15.82	15.74	15.82
1490	NYSE	BFZ	Thu, Jul 5, 2007	16.00	16.00	15.82	15.82
1489	NYSE	BFZ	Tue, Jul 3, 2007	16.00	16.04	15.94	15.98
1488	NYSE	BFZ	Mon, Jul 2, 2007	15.94	16.04	15.94	16.04
1487	NYSE	BFZ	Fri, Jun 29, 2007	16.00	16.03	15.98	16.03
1486	NYSE	BFZ	Thu, Jun 28, 2007	16.03	16.04	15.98	16.00
1485	NYSE	BFZ	Wed, Jun 27, 2007	16.11	16.11	15.98	15.98
1484	NYSE	BFZ	Tue, Jun 26, 2007	16.06	16.15	16.01	16.12
1483	NYSE	BFZ	Mon, Jun 25, 2007	16.26	16.32	16.06	16.17
1482	NYSE	BFZ	Fri, Jun 22, 2007	16.30	16.30	16.13	16.23
1481	NYSE	BFZ	Thu, Jun 21, 2007	16.19	16.35	16.19	16.35
1480	NYSE	BFZ	Wed, Jun 20, 2007	16.29	16.46	16.26	16.27
1479	NYSE	BFZ	Tue, Jun 19, 2007	16.30	16.40	16.28	16.31
1478	NYSE	BFZ	Mon, Jun 18, 2007	16.20	16.29	16.16	16.20
1477	NYSE	BFZ	Fri, Jun 15, 2007	16.11	16.24	16.11	16.17
1476	NYSE	BFZ	Thu, Jun 14, 2007	15.90	16.25	15.90	16.14
1475	NYSE	BFZ	Wed, Jun 13, 2007	15.78	16.00	15.78	15.96
1474	NYSE	BFZ	Tue, Jun 12, 2007	16.20	16.20	15.92	15.92
1473	NYSE	BFZ	Mon, Jun 11, 2007	16.15	16.20	16.05	16.20
1472	NYSE	BFZ	Fri, Jun 8, 2007	16.25	16.25	16.10	16.25
1471	NYSE	BFZ	Thu, Jun 7, 2007	16.43	16.43	16.29	16.31
1470	NYSE	BFZ	Wed, Jun 6, 2007	16.47	16.50	16.39	16.43
1469	NYSE	BFZ	Tue, Jun 5, 2007	16.43	16.55	16.43	16.55
1468	NYSE	BFZ	Mon, Jun 4, 2007	16.42	16.48	16.41	16.48
1467	NYSE	BFZ	Fri, Jun 1, 2007	16.39	16.50	16.34	16.43
1466	NYSE	BFZ	Thu, May 31, 2007	16.55	16.55	16.33	16.40
1465	NYSE	BFZ	Wed, May 30, 2007	16.45	16.45	16.39	16.44
1464	NYSE	BFZ	Tue, May 29, 2007	16.55	16.55	16.41	16.48
1463	NYSE	BFZ	Fri, May 25, 2007	16.31	16.49	16.31	16.48
1462	NYSE	BFZ	Thu, May 24, 2007	16.50	16.51	16.33	16.33
1461	NYSE	BFZ	Wed, May 23, 2007	16.61	16.62	16.51	16.54
1460	NYSE	BFZ	Tue, May 22, 2007	16.75	16.75	16.60	16.64
1459	NYSE	BFZ	Mon, May 21, 2007	16.60	16.75	16.58	16.75
1458	NYSE	BFZ	Fri, May 18, 2007	16.93	16.93	16.45	16.66
1457	NYSE	BFZ	Thu, May 17, 2007	17.11	17.15	16.90	16.93
1456	NYSE	BFZ	Wed, May 16, 2007	17.13	17.15	17.07	17.14
1455	NYSE	BFZ	Tue, May 15, 2007	17.25	17.26	17.16	17.21
1454	NYSE	BFZ	Mon, May 14, 2007	17.25	17.35	17.20	17.26
1453	NYSE	BFZ	Fri, May 11, 2007	17.35	17.38	17.25	17.27
1452	NYSE	BFZ	Thu, May 10, 2007	17.37	17.47	17.35	17.39
1451	NYSE	BFZ	Wed, May 9, 2007	17.49	17.49	17.38	17.48
1450	NYSE	BFZ	Tue, May 8, 2007	17.51	17.60	17.45	17.53
1449	NYSE	BFZ	Mon, May 7, 2007	17.63	17.68	17.55	17.58
1448	NYSE	BFZ	Fri, May 4, 2007	17.90	17.94	17.56	17.67
1447	NYSE	BFZ	Thu, May 3, 2007	17.88	18.19	17.86	17.88
1446	NYSE	BFZ	Wed, May 2, 2007	17.73	17.92	17.73	17.92
1445	NYSE	BFZ	Tue, May 1, 2007	17.90	17.90	17.75	17.78
1444	NYSE	BFZ	Mon, Apr 30, 2007	17.71	17.93	17.71	17.82
1443	NYSE	BFZ	Fri, Apr 27, 2007	17.75	17.89	17.73	17.73
1442	NYSE	BFZ	Thu, Apr 26, 2007	17.63	17.82	17.63	17.79
1441	NYSE	BFZ	Wed, Apr 25, 2007	17.56	17.75	17.56	17.75
1440	NYSE	BFZ	Tue, Apr 24, 2007	17.66	17.76	17.61	17.61
1439	NYSE	BFZ	Mon, Apr 23, 2007	17.51	17.73	17.51	17.70
1438	NYSE	BFZ	Fri, Apr 20, 2007	17.51	17.71	17.51	17.53
1437	NYSE	BFZ	Thu, Apr 19, 2007	17.45	17.65	17.45	17.56
1436	NYSE	BFZ	Wed, Apr 18, 2007	17.60	17.67	17.46	17.46
1435	NYSE	BFZ	Tue, Apr 17, 2007	17.60	17.69	17.60	17.64
1434	NYSE	BFZ	Mon, Apr 16, 2007	17.59	17.65	17.55	17.63
1433	NYSE	BFZ	Fri, Apr 13, 2007	17.79	17.79	17.54	17.59
1432	NYSE	BFZ	Thu, Apr 12, 2007	17.72	17.72	17.58	17.65
1431	NYSE	BFZ	Wed, Apr 11, 2007	17.75	17.79	17.65	17.78
1430	NYSE	BFZ	Tue, Apr 10, 2007	17.68	17.74	17.66	17.70
1429	NYSE	BFZ	Mon, Apr 9, 2007	17.70	17.74	17.63	17.70
1428	NYSE	BFZ	Thu, Apr 5, 2007	17.69	17.79	17.69	17.79
1427	NYSE	BFZ	Wed, Apr 4, 2007	17.58	17.67	17.58	17.64
1426	NYSE	BFZ	Tue, Apr 3, 2007	17.50	17.60	17.50	17.60
1425	NYSE	BFZ	Mon, Apr 2, 2007	17.52	17.58	17.51	17.58
1424	NYSE	BFZ	Fri, Mar 30, 2007	17.48	17.59	17.48	17.59
1423	NYSE	BFZ	Thu, Mar 29, 2007	17.50	17.56	17.46	17.50
1422	NYSE	BFZ	Wed, Mar 28, 2007	17.40	17.61	17.39	17.50
1421	NYSE	BFZ	Tue, Mar 27, 2007	17.60	17.63	17.36	17.39
1420	NYSE	BFZ	Mon, Mar 26, 2007	17.40	17.54	17.40	17.50
1419	NYSE	BFZ	Fri, Mar 23, 2007	17.40	17.53	17.36	17.45
1418	NYSE	BFZ	Thu, Mar 22, 2007	17.49	17.49	17.36	17.40
1417	NYSE	BFZ	Wed, Mar 21, 2007	17.38	17.46	17.30	17.43
1416	NYSE	BFZ	Tue, Mar 20, 2007	17.45	17.49	17.29	17.46
1415	NYSE	BFZ	Mon, Mar 19, 2007	17.18	17.34	17.18	17.34
1414	NYSE	BFZ	Fri, Mar 16, 2007	17.27	17.31	17.22	17.23
1413	NYSE	BFZ	Thu, Mar 15, 2007	17.30	17.34	17.27	17.30
1412	NYSE	BFZ	Wed, Mar 14, 2007	17.30	17.39	17.25	17.31
1411	NYSE	BFZ	Tue, Mar 13, 2007	17.26	17.44	17.26	17.35
1410	NYSE	BFZ	Mon, Mar 12, 2007	17.26	17.40	17.26	17.37
1409	NYSE	BFZ	Fri, Mar 9, 2007	17.18	17.29	17.18	17.26
1408	NYSE	BFZ	Thu, Mar 8, 2007	17.17	17.25	17.12	17.20
1407	NYSE	BFZ	Wed, Mar 7, 2007	17.20	17.31	17.20	17.20
1406	NYSE	BFZ	Tue, Mar 6, 2007	17.22	17.32	17.18	17.28
1405	NYSE	BFZ	Mon, Mar 5, 2007	17.24	17.34	17.21	17.27
1404	NYSE	BFZ	Fri, Mar 2, 2007	17.22	17.40	17.22	17.34
1403	NYSE	BFZ	Thu, Mar 1, 2007	17.25	17.29	17.19	17.22
1402	NYSE	BFZ	Wed, Feb 28, 2007	17.34	17.34	17.20	17.20
1401	NYSE	BFZ	Tue, Feb 27, 2007	17.22	17.30	17.16	17.25
1400	NYSE	BFZ	Mon, Feb 26, 2007	17.16	17.29	17.16	17.28
1399	NYSE	BFZ	Fri, Feb 23, 2007	17.24	17.25	17.20	17.23
1398	NYSE	BFZ	Thu, Feb 22, 2007	17.18	17.20	17.18	17.20
1397	NYSE	BFZ	Wed, Feb 21, 2007	17.18	17.24	17.16	17.16
1396	NYSE	BFZ	Tue, Feb 20, 2007	17.23	17.29	17.15	17.20
1395	NYSE	BFZ	Fri, Feb 16, 2007	17.26	17.30	17.22	17.23
1394	NYSE	BFZ	Thu, Feb 15, 2007	17.21	17.33	17.21	17.26
1393	NYSE	BFZ	Wed, Feb 14, 2007	17.20	17.30	17.20	17.26
1392	NYSE	BFZ	Tue, Feb 13, 2007	17.20	17.35	17.19	17.29
1391	NYSE	BFZ	Mon, Feb 12, 2007	17.29	17.32	17.26	17.30
1390	NYSE	BFZ	Fri, Feb 9, 2007	17.40	17.40	17.26	17.34
1389	NYSE	BFZ	Thu, Feb 8, 2007	17.45	17.53	17.39	17.46
1388	NYSE	BFZ	Wed, Feb 7, 2007	17.45	17.50	17.42	17.42
1387	NYSE	BFZ	Tue, Feb 6, 2007	17.45	17.49	17.39	17.41
1386	NYSE	BFZ	Mon, Feb 5, 2007	17.41	17.50	17.40	17.45
1385	NYSE	BFZ	Fri, Feb 2, 2007	17.41	17.46	17.36	17.40
1384	NYSE	BFZ	Thu, Feb 1, 2007	17.43	17.50	17.37	17.45
1383	NYSE	BFZ	Wed, Jan 31, 2007	17.35	17.43	17.32	17.43
1382	NYSE	BFZ	Tue, Jan 30, 2007	17.26	17.34	17.26	17.31
1381	NYSE	BFZ	Mon, Jan 29, 2007	17.25	17.33	17.22	17.27
1380	NYSE	BFZ	Fri, Jan 26, 2007	17.18	17.23	17.14	17.22
1379	NYSE	BFZ	Thu, Jan 25, 2007	17.26	17.29	17.16	17.21
1378	NYSE	BFZ	Wed, Jan 24, 2007	17.28	17.31	17.24	17.26
1377	NYSE	BFZ	Tue, Jan 23, 2007	17.17	17.29	17.17	17.24
1376	NYSE	BFZ	Mon, Jan 22, 2007	17.19	17.29	17.18	17.27
1375	NYSE	BFZ	Fri, Jan 19, 2007	17.25	17.30	17.21	17.29
1374	NYSE	BFZ	Thu, Jan 18, 2007	17.20	17.30	17.19	17.30
1373	NYSE	BFZ	Wed, Jan 17, 2007	17.09	17.34	17.01	17.25
1372	NYSE	BFZ	Tue, Jan 16, 2007	16.98	17.06	16.91	17.04
1371	NYSE	BFZ	Fri, Jan 12, 2007	16.94	16.95	16.84	16.95
1370	NYSE	BFZ	Thu, Jan 11, 2007	16.86	16.91	16.75	16.91
1369	NYSE	BFZ	Wed, Jan 10, 2007	17.00	17.08	16.87	16.89
1368	NYSE	BFZ	Tue, Jan 9, 2007	17.05	17.30	16.98	17.00
1367	NYSE	BFZ	Mon, Jan 8, 2007	17.20	17.25	17.02	17.05
1366	NYSE	BFZ	Fri, Jan 5, 2007	17.11	17.24	17.04	17.22
1365	NYSE	BFZ	Thu, Jan 4, 2007	17.18	17.19	17.03	17.14
1364	NYSE	BFZ	Wed, Jan 3, 2007	17.63	17.64	16.75	17.00
1363	NYSE	BFZ	Fri, Dec 29, 2006	17.45	17.72	17.41	17.68
1362	NYSE	BFZ	Thu, Dec 28, 2006	17.33	17.47	17.33	17.37
1361	NYSE	BFZ	Wed, Dec 27, 2006	17.25	17.40	17.25	17.36
1360	NYSE	BFZ	Tue, Dec 26, 2006	17.25	17.30	17.22	17.28
1359	NYSE	BFZ	Fri, Dec 22, 2006	17.23	17.28	17.23	17.25
1358	NYSE	BFZ	Thu, Dec 21, 2006	17.23	17.29	17.22	17.24
1357	NYSE	BFZ	Wed, Dec 20, 2006	17.12	17.30	17.10	17.25
1356	NYSE	BFZ	Tue, Dec 19, 2006	17.06	17.25	17.06	17.17
1355	NYSE	BFZ	Mon, Dec 18, 2006	16.95	17.09	16.95	17.07
1354	NYSE	BFZ	Fri, Dec 15, 2006	17.09	17.16	17.05	17.05
1353	NYSE	BFZ	Thu, Dec 14, 2006	17.06	17.12	17.05	17.06
1352	NYSE	BFZ	Wed, Dec 13, 2006	17.09	17.15	17.04	17.10
1351	NYSE	BFZ	Tue, Dec 12, 2006	17.12	17.21	17.08	17.14
1350	NYSE	BFZ	Mon, Dec 11, 2006	17.15	17.16	17.06	17.16
1349	NYSE	BFZ	Fri, Dec 8, 2006	17.01	17.10	17.01	17.07
1348	NYSE	BFZ	Thu, Dec 7, 2006	17.05	17.09	16.97	16.98
1347	NYSE	BFZ	Wed, Dec 6, 2006	16.91	17.05	16.91	17.00
1346	NYSE	BFZ	Tue, Dec 5, 2006	17.00	17.00	16.90	16.98
1345	NYSE	BFZ	Mon, Dec 4, 2006	16.70	16.94	16.70	16.94
1344	NYSE	BFZ	Fri, Dec 1, 2006	16.80	16.83	16.74	16.75
1343	NYSE	BFZ	Thu, Nov 30, 2006	16.85	16.86	16.76	16.80
1342	NYSE	BFZ	Wed, Nov 29, 2006	16.80	16.88	16.79	16.85
1341	NYSE	BFZ	Tue, Nov 28, 2006	16.89	16.89	16.77	16.80
1340	NYSE	BFZ	Mon, Nov 27, 2006	16.77	16.87	16.71	16.79
1339	NYSE	BFZ	Fri, Nov 24, 2006	16.75	16.85	16.66	16.83
1338	NYSE	BFZ	Wed, Nov 22, 2006	16.74	16.78	16.69	16.74
1337	NYSE	BFZ	Tue, Nov 21, 2006	16.70	16.73	16.65	16.73
1336	NYSE	BFZ	Mon, Nov 20, 2006	16.73	16.73	16.69	16.70
1335	NYSE	BFZ	Fri, Nov 17, 2006	16.60	16.80	16.60	16.73
1334	NYSE	BFZ	Thu, Nov 16, 2006	16.65	16.69	16.60	16.65
1333	NYSE	BFZ	Wed, Nov 15, 2006	16.70	16.77	16.63	16.65
1332	NYSE	BFZ	Tue, Nov 14, 2006	16.80	16.84	16.68	16.76
1331	NYSE	BFZ	Mon, Nov 13, 2006	16.70	16.80	16.69	16.80
1330	NYSE	BFZ	Fri, Nov 10, 2006	16.86	16.87	16.81	16.84
1329	NYSE	BFZ	Thu, Nov 9, 2006	16.77	16.89	16.77	16.86
1328	NYSE	BFZ	Wed, Nov 8, 2006	16.81	16.85	16.81	16.81
1327	NYSE	BFZ	Tue, Nov 7, 2006	17.05	17.05	16.81	16.86
1326	NYSE	BFZ	Mon, Nov 6, 2006	16.87	16.99	16.79	16.92
1325	NYSE	BFZ	Fri, Nov 3, 2006	16.98	16.99	16.80	16.88
1324	NYSE	BFZ	Thu, Nov 2, 2006	17.06	17.20	16.95	17.00
1323	NYSE	BFZ	Wed, Nov 1, 2006	17.10	17.17	16.98	17.07
1322	NYSE	BFZ	Tue, Oct 31, 2006	17.15	17.24	17.10	17.12
1321	NYSE	BFZ	Mon, Oct 30, 2006	17.02	17.18	17.02	17.17
1320	NYSE	BFZ	Fri, Oct 27, 2006	17.09	17.14	17.01	17.10
1319	NYSE	BFZ	Thu, Oct 26, 2006	16.90	17.12	16.90	17.09
1318	NYSE	BFZ	Wed, Oct 25, 2006	16.88	17.10	16.88	17.10
1317	NYSE	BFZ	Tue, Oct 24, 2006	16.75	16.87	16.72	16.87
1316	NYSE	BFZ	Mon, Oct 23, 2006	16.65	16.75	16.65	16.72
1315	NYSE	BFZ	Fri, Oct 20, 2006	16.76	16.76	16.63	16.69
1314	NYSE	BFZ	Thu, Oct 19, 2006	16.57	16.90	16.57	16.76
1313	NYSE	BFZ	Wed, Oct 18, 2006	16.84	16.84	16.60	16.60
1312	NYSE	BFZ	Tue, Oct 17, 2006	16.80	16.80	16.45	16.59
1311	NYSE	BFZ	Mon, Oct 16, 2006	16.70	16.82	16.64	16.64
1310	NYSE	BFZ	Fri, Oct 13, 2006	17.00	17.02	16.74	16.77
1309	NYSE	BFZ	Thu, Oct 12, 2006	16.93	17.03	16.93	17.01
1308	NYSE	BFZ	Wed, Oct 11, 2006	17.10	17.12	17.02	17.06
1307	NYSE	BFZ	Tue, Oct 10, 2006	17.07	17.09	17.00	17.05
1306	NYSE	BFZ	Mon, Oct 9, 2006	17.01	17.10	16.99	17.08
1305	NYSE	BFZ	Fri, Oct 6, 2006	17.01	17.09	17.00	17.09
1304	NYSE	BFZ	Thu, Oct 5, 2006	17.04	17.09	16.96	17.05
1303	NYSE	BFZ	Wed, Oct 4, 2006	17.10	17.12	17.00	17.00
1302	NYSE	BFZ	Tue, Oct 3, 2006	17.09	17.10	17.03	17.09
1301	NYSE	BFZ	Mon, Oct 2, 2006	17.05	17.11	17.05	17.06
1300	NYSE	BFZ	Fri, Sep 29, 2006	17.14	17.21	17.05	17.09
1299	NYSE	BFZ	Thu, Sep 28, 2006	17.25	17.27	17.17	17.17
1298	NYSE	BFZ	Wed, Sep 27, 2006	17.19	17.31	17.17	17.27
1297	NYSE	BFZ	Tue, Sep 26, 2006	17.05	17.15	17.00	17.14
1296	NYSE	BFZ	Mon, Sep 25, 2006	17.13	17.17	17.01	17.05
1295	NYSE	BFZ	Fri, Sep 22, 2006	17.15	17.19	17.06	17.14
1294	NYSE	BFZ	Thu, Sep 21, 2006	17.03	17.12	17.02	17.08
1293	NYSE	BFZ	Wed, Sep 20, 2006	17.03	17.12	17.00	17.10
1292	NYSE	BFZ	Tue, Sep 19, 2006	17.11	17.19	17.04	17.04
1291	NYSE	BFZ	Mon, Sep 18, 2006	17.22	17.26	17.13	17.16
1290	NYSE	BFZ	Fri, Sep 15, 2006	17.24	17.24	17.15	17.20
1289	NYSE	BFZ	Thu, Sep 14, 2006	17.12	17.23	17.12	17.20
1288	NYSE	BFZ	Wed, Sep 13, 2006	17.11	17.19	17.05	17.16
1287	NYSE	BFZ	Tue, Sep 12, 2006	17.15	17.20	17.15	17.19
1286	NYSE	BFZ	Mon, Sep 11, 2006	17.14	17.19	17.14	17.16
1285	NYSE	BFZ	Fri, Sep 8, 2006	17.16	17.23	17.11	17.15
1284	NYSE	BFZ	Thu, Sep 7, 2006	17.20	17.24	17.11	17.16
1283	NYSE	BFZ	Wed, Sep 6, 2006	17.15	17.24	17.15	17.23
1282	NYSE	BFZ	Tue, Sep 5, 2006	17.24	17.25	17.11	17.22
1281	NYSE	BFZ	Fri, Sep 1, 2006	17.19	17.22	17.13	17.18
1280	NYSE	BFZ	Thu, Aug 31, 2006	17.19	17.24	17.12	17.18
1279	NYSE	BFZ	Wed, Aug 30, 2006	17.05	17.24	17.05	17.20
1278	NYSE	BFZ	Tue, Aug 29, 2006	17.15	17.24	17.06	17.13
1277	NYSE	BFZ	Mon, Aug 28, 2006	16.95	17.06	16.90	16.98
1276	NYSE	BFZ	Fri, Aug 25, 2006	16.95	17.03	16.87	17.03
1275	NYSE	BFZ	Thu, Aug 24, 2006	16.70	17.00	16.63	16.85
1274	NYSE	BFZ	Wed, Aug 23, 2006	16.70	16.82	16.64	16.75
1273	NYSE	BFZ	Tue, Aug 22, 2006	16.77	16.80	16.65	16.75
1272	NYSE	BFZ	Mon, Aug 21, 2006	16.55	16.79	16.55	16.66
1271	NYSE	BFZ	Fri, Aug 18, 2006	16.74	16.75	16.66	16.66
1270	NYSE	BFZ	Thu, Aug 17, 2006	16.60	16.75	16.60	16.74
1269	NYSE	BFZ	Wed, Aug 16, 2006	16.62	16.74	16.55	16.59
1268	NYSE	BFZ	Tue, Aug 15, 2006	16.69	16.78	16.62	16.68
1267	NYSE	BFZ	Mon, Aug 14, 2006	16.69	16.69	16.45	16.45
1266	NYSE	BFZ	Fri, Aug 11, 2006	16.60	16.64	16.47	16.62
1265	NYSE	BFZ	Thu, Aug 10, 2006	16.57	16.65	16.56	16.65
1264	NYSE	BFZ	Wed, Aug 9, 2006	16.62	16.68	16.57	16.58
1263	NYSE	BFZ	Tue, Aug 8, 2006	16.61	16.70	16.60	16.62
1262	NYSE	BFZ	Mon, Aug 7, 2006	16.57	16.74	16.57	16.65
1261	NYSE	BFZ	Fri, Aug 4, 2006	16.59	16.79	16.58	16.63
1260	NYSE	BFZ	Thu, Aug 3, 2006	16.70	16.70	16.47	16.51
1259	NYSE	BFZ	Wed, Aug 2, 2006	16.50	16.68	16.50	16.58
1258	NYSE	BFZ	Tue, Aug 1, 2006	16.50	16.61	16.48	16.54
1257	NYSE	BFZ	Mon, Jul 31, 2006	16.31	16.62	16.27	16.52
1256	NYSE	BFZ	Fri, Jul 28, 2006	16.49	16.65	16.30	16.33
1255	NYSE	BFZ	Thu, Jul 27, 2006	16.40	16.62	16.40	16.59
1254	NYSE	BFZ	Wed, Jul 26, 2006	16.30	16.48	16.30	16.45
1253	NYSE	BFZ	Tue, Jul 25, 2006	16.32	16.40	16.26	16.27
1252	NYSE	BFZ	Mon, Jul 24, 2006	16.15	16.37	16.13	16.37
1251	NYSE	BFZ	Fri, Jul 21, 2006	16.00	16.15	16.00	16.15
1250	NYSE	BFZ	Thu, Jul 20, 2006	16.00	16.06	15.93	15.95
1249	NYSE	BFZ	Wed, Jul 19, 2006	15.98	16.00	15.91	15.92
1248	NYSE	BFZ	Tue, Jul 18, 2006	15.92	15.97	15.85	15.96
1247	NYSE	BFZ	Mon, Jul 17, 2006	15.94	16.00	15.92	15.96
1246	NYSE	BFZ	Fri, Jul 14, 2006	15.95	16.07	15.92	15.99
1245	NYSE	BFZ	Thu, Jul 13, 2006	15.90	15.99	15.88	15.99
1244	NYSE	BFZ	Wed, Jul 12, 2006	15.95	16.00	15.86	15.86
1243	NYSE	BFZ	Tue, Jul 11, 2006	16.05	16.05	15.92	15.96
1242	NYSE	BFZ	Mon, Jul 10, 2006	15.92	16.00	15.90	16.00
1241	NYSE	BFZ	Fri, Jul 7, 2006	15.94	16.10	15.94	16.04
1240	NYSE	BFZ	Thu, Jul 6, 2006	15.91	15.94	15.85	15.94
1239	NYSE	BFZ	Wed, Jul 5, 2006	15.93	15.93	15.82	15.90
1238	NYSE	BFZ	Mon, Jul 3, 2006	15.75	15.93	15.71	15.93
1237	NYSE	BFZ	Fri, Jun 30, 2006	15.75	15.85	15.75	15.75
1236	NYSE	BFZ	Thu, Jun 29, 2006	15.85	15.91	15.65	15.79
1235	NYSE	BFZ	Wed, Jun 28, 2006	15.93	15.96	15.75	15.90
1234	NYSE	BFZ	Tue, Jun 27, 2006	15.80	15.95	15.80	15.94
1233	NYSE	BFZ	Mon, Jun 26, 2006	15.75	15.75	15.64	15.72
1232	NYSE	BFZ	Fri, Jun 23, 2006	15.75	15.89	15.69	15.75
1231	NYSE	BFZ	Thu, Jun 22, 2006	15.95	15.98	15.78	15.80
1230	NYSE	BFZ	Wed, Jun 21, 2006	15.90	16.04	15.90	15.98
1229	NYSE	BFZ	Tue, Jun 20, 2006	16.00	16.05	15.88	15.94
1228	NYSE	BFZ	Mon, Jun 19, 2006	15.75	16.22	15.75	16.00
1227	NYSE	BFZ	Fri, Jun 16, 2006	15.80	15.89	15.77	15.83
1226	NYSE	BFZ	Thu, Jun 15, 2006	15.78	15.84	15.76	15.84
1225	NYSE	BFZ	Wed, Jun 14, 2006	15.77	15.88	15.73	15.80
1224	NYSE	BFZ	Tue, Jun 13, 2006	16.00	16.10	15.80	15.80
1223	NYSE	BFZ	Mon, Jun 12, 2006	15.90	16.03	15.88	16.00
1222	NYSE	BFZ	Fri, Jun 9, 2006	15.75	15.91	15.75	15.91
1221	NYSE	BFZ	Thu, Jun 8, 2006	15.80	15.85	15.76	15.80
1220	NYSE	BFZ	Wed, Jun 7, 2006	15.80	15.83	15.72	15.74
1219	NYSE	BFZ	Tue, Jun 6, 2006	15.89	15.92	15.72	15.80
1218	NYSE	BFZ	Mon, Jun 5, 2006	15.90	16.00	15.79	15.80
1217	NYSE	BFZ	Fri, Jun 2, 2006	16.00	16.18	15.90	15.90
1216	NYSE	BFZ	Thu, Jun 1, 2006	15.92	16.05	15.92	16.05
1215	NYSE	BFZ	Wed, May 31, 2006	15.91	16.05	15.90	15.91
1214	NYSE	BFZ	Tue, May 30, 2006	15.90	16.06	15.90	15.92
1213	NYSE	BFZ	Fri, May 26, 2006	15.90	15.98	15.86	15.98
1212	NYSE	BFZ	Thu, May 25, 2006	15.89	15.91	15.81	15.86
1211	NYSE	BFZ	Wed, May 24, 2006	15.70	15.86	15.70	15.86
1210	NYSE	BFZ	Tue, May 23, 2006	15.71	15.77	15.70	15.76
1209	NYSE	BFZ	Mon, May 22, 2006	15.71	15.77	15.61	15.61
1208	NYSE	BFZ	Fri, May 19, 2006	15.80	15.80	15.70	15.74
1207	NYSE	BFZ	Thu, May 18, 2006	16.10	16.10	15.65	15.80
1206	NYSE	BFZ	Wed, May 17, 2006	15.65	15.74	15.57	15.71
1205	NYSE	BFZ	Tue, May 16, 2006	15.68	15.78	15.63	15.71
1204	NYSE	BFZ	Mon, May 15, 2006	15.60	15.69	15.60	15.65
1203	NYSE	BFZ	Fri, May 12, 2006	15.65	15.65	15.59	15.65
1202	NYSE	BFZ	Thu, May 11, 2006	15.60	15.60	15.38	15.59
1201	NYSE	BFZ	Wed, May 10, 2006	15.70	15.78	15.63	15.65
1200	NYSE	BFZ	Tue, May 9, 2006	15.61	15.80	15.56	15.63
1199	NYSE	BFZ	Mon, May 8, 2006	15.70	15.70	15.56	15.56
1198	NYSE	BFZ	Fri, May 5, 2006	15.57	15.64	15.48	15.59
1197	NYSE	BFZ	Thu, May 4, 2006	15.80	15.90	15.32	15.72
1196	NYSE	BFZ	Wed, May 3, 2006	15.85	15.90	15.71	15.85
1195	NYSE	BFZ	Tue, May 2, 2006	15.78	15.86	15.75	15.84
1194	NYSE	BFZ	Mon, May 1, 2006	15.82	15.87	15.78	15.80
1193	NYSE	BFZ	Fri, Apr 28, 2006	15.79	15.85	15.73	15.84
1192	NYSE	BFZ	Thu, Apr 27, 2006	15.70	15.81	15.70	15.71
1191	NYSE	BFZ	Wed, Apr 26, 2006	15.60	15.75	15.55	15.75
1190	NYSE	BFZ	Tue, Apr 25, 2006	15.70	15.72	15.50	15.60
1189	NYSE	BFZ	Mon, Apr 24, 2006	15.70	15.78	15.55	15.60
1188	NYSE	BFZ	Fri, Apr 21, 2006	15.74	15.74	15.63	15.69
1187	NYSE	BFZ	Thu, Apr 20, 2006	15.60	15.71	15.50	15.71
1186	NYSE	BFZ	Wed, Apr 19, 2006	15.45	15.70	15.45	15.70
1185	NYSE	BFZ	Tue, Apr 18, 2006	15.40	15.67	15.38	15.59
1184	NYSE	BFZ	Mon, Apr 17, 2006	15.55	15.55	15.33	15.39
1183	NYSE	BFZ	Thu, Apr 13, 2006	15.52	15.61	15.40	15.40
1182	NYSE	BFZ	Wed, Apr 12, 2006	15.50	15.58	15.33	15.42
1181	NYSE	BFZ	Tue, Apr 11, 2006	15.63	15.65	15.52	15.58
1180	NYSE	BFZ	Mon, Apr 10, 2006	15.52	15.69	15.52	15.69
1179	NYSE	BFZ	Fri, Apr 7, 2006	15.65	15.70	15.58	15.63
1178	NYSE	BFZ	Thu, Apr 6, 2006	15.54	15.71	15.54	15.65
1177	NYSE	BFZ	Wed, Apr 5, 2006	15.64	15.65	15.60	15.62
1176	NYSE	BFZ	Tue, Apr 4, 2006	15.64	15.66	15.54	15.60
1175	NYSE	BFZ	Mon, Apr 3, 2006	15.62	15.69	15.62	15.62
1174	NYSE	BFZ	Fri, Mar 31, 2006	15.68	15.70	15.61	15.62
1173	NYSE	BFZ	Thu, Mar 30, 2006	15.55	15.64	15.55	15.62
1172	NYSE	BFZ	Wed, Mar 29, 2006	15.56	15.62	15.51	15.60
1171	NYSE	BFZ	Tue, Mar 28, 2006	15.52	15.58	15.36	15.58
1170	NYSE	BFZ	Mon, Mar 27, 2006	15.58	15.64	15.43	15.54
1169	NYSE	BFZ	Fri, Mar 24, 2006	15.55	15.65	15.55	15.62
1168	NYSE	BFZ	Thu, Mar 23, 2006	15.60	15.82	15.60	15.74
1167	NYSE	BFZ	Wed, Mar 22, 2006	15.80	15.86	15.71	15.78
1166	NYSE	BFZ	Tue, Mar 21, 2006	15.85	15.85	15.66	15.84
1165	NYSE	BFZ	Mon, Mar 20, 2006	15.74	15.79	15.69	15.78
1164	NYSE	BFZ	Fri, Mar 17, 2006	15.75	15.75	15.67	15.70
1163	NYSE	BFZ	Thu, Mar 16, 2006	15.80	15.80	15.67	15.74
1162	NYSE	BFZ	Wed, Mar 15, 2006	15.68	15.82	15.67	15.82
1161	NYSE	BFZ	Tue, Mar 14, 2006	15.50	15.65	15.50	15.65
1160	NYSE	BFZ	Mon, Mar 13, 2006	15.59	15.64	15.49	15.51
1159	NYSE	BFZ	Fri, Mar 10, 2006	15.70	15.72	15.62	15.67
1158	NYSE	BFZ	Thu, Mar 9, 2006	15.57	15.74	15.57	15.74
1157	NYSE	BFZ	Wed, Mar 8, 2006	15.55	15.57	15.45	15.55
1156	NYSE	BFZ	Tue, Mar 7, 2006	15.50	15.50	15.40	15.45
1155	NYSE	BFZ	Mon, Mar 6, 2006	15.40	15.50	15.34	15.40
1154	NYSE	BFZ	Fri, Mar 3, 2006	15.47	15.55	15.45	15.50
1153	NYSE	BFZ	Thu, Mar 2, 2006	15.40	15.55	15.38	15.47
1152	NYSE	BFZ	Wed, Mar 1, 2006	15.80	15.93	15.57	15.57
1151	NYSE	BFZ	Tue, Feb 28, 2006	15.75	15.78	15.60	15.72
1150	NYSE	BFZ	Mon, Feb 27, 2006	15.70	15.70	15.56	15.58
1149	NYSE	BFZ	Fri, Feb 24, 2006	15.33	15.64	15.33	15.64
1148	NYSE	BFZ	Thu, Feb 23, 2006	15.51	15.65	15.43	15.58
1147	NYSE	BFZ	Wed, Feb 22, 2006	15.45	15.52	15.29	15.51
1146	NYSE	BFZ	Tue, Feb 21, 2006	15.72	15.74	15.29	15.44
1145	NYSE	BFZ	Fri, Feb 17, 2006	15.61	15.66	15.52	15.63
1144	NYSE	BFZ	Thu, Feb 16, 2006	15.60	15.66	15.50	15.54
1143	NYSE	BFZ	Wed, Feb 15, 2006	15.44	15.58	15.37	15.53
1142	NYSE	BFZ	Tue, Feb 14, 2006	15.35	15.49	15.32	15.44
1141	NYSE	BFZ	Mon, Feb 13, 2006	15.45	15.55	15.40	15.40
1140	NYSE	BFZ	Fri, Feb 10, 2006	15.70	15.70	15.48	15.60
1139	NYSE	BFZ	Thu, Feb 9, 2006	15.60	15.65	15.57	15.63
1138	NYSE	BFZ	Wed, Feb 8, 2006	15.58	15.60	15.54	15.59
1137	NYSE	BFZ	Tue, Feb 7, 2006	15.59	15.59	15.51	15.56
1136	NYSE	BFZ	Mon, Feb 6, 2006	15.53	15.60	15.47	15.55
1135	NYSE	BFZ	Fri, Feb 3, 2006	15.47	15.65	15.23	15.51
1134	NYSE	BFZ	Thu, Feb 2, 2006	15.65	15.65	15.42	15.47
1133	NYSE	BFZ	Wed, Feb 1, 2006	15.65	15.65	15.45	15.62
1132	NYSE	BFZ	Tue, Jan 31, 2006	15.65	15.70	15.43	15.59
1131	NYSE	BFZ	Mon, Jan 30, 2006	15.60	15.66	15.47	15.60
1130	NYSE	BFZ	Fri, Jan 27, 2006	15.60	15.67	15.48	15.52
1129	NYSE	BFZ	Thu, Jan 26, 2006	15.50	15.55	15.44	15.46
1128	NYSE	BFZ	Wed, Jan 25, 2006	15.70	15.85	15.54	15.54
1127	NYSE	BFZ	Tue, Jan 24, 2006	15.60	15.63	15.50	15.60
1126	NYSE	BFZ	Mon, Jan 23, 2006	15.40	15.53	15.40	15.49
1125	NYSE	BFZ	Fri, Jan 20, 2006	15.23	15.40	15.23	15.40
1124	NYSE	BFZ	Thu, Jan 19, 2006	15.36	15.37	15.23	15.23
1123	NYSE	BFZ	Wed, Jan 18, 2006	15.20	15.36	15.16	15.36
1122	NYSE	BFZ	Tue, Jan 17, 2006	15.23	15.23	15.14	15.22
1121	NYSE	BFZ	Fri, Jan 13, 2006	15.20	15.26	15.18	15.23
1120	NYSE	BFZ	Thu, Jan 12, 2006	15.50	15.50	15.20	15.25
1119	NYSE	BFZ	Wed, Jan 11, 2006	15.64	15.72	15.50	15.50
1118	NYSE	BFZ	Tue, Jan 10, 2006	15.70	15.75	15.60	15.64
1117	NYSE	BFZ	Mon, Jan 9, 2006	15.44	15.90	15.40	15.60
1116	NYSE	BFZ	Fri, Jan 6, 2006	15.50	15.50	15.44	15.44
1115	NYSE	BFZ	Thu, Jan 5, 2006	15.40	15.48	15.37	15.44
1114	NYSE	BFZ	Wed, Jan 4, 2006	15.45	15.48	15.30	15.45
1113	NYSE	BFZ	Tue, Jan 3, 2006	15.38	15.38	15.28	15.37
1112	NYSE	BFZ	Fri, Dec 30, 2005	15.30	15.38	15.28	15.34
1111	NYSE	BFZ	Thu, Dec 29, 2005	15.40	15.40	15.26	15.40
1110	NYSE	BFZ	Wed, Dec 28, 2005	15.14	15.35	15.14	15.29
1109	NYSE	BFZ	Tue, Dec 27, 2005	15.35	15.38	15.17	15.17
1108	NYSE	BFZ	Fri, Dec 23, 2005	15.45	15.45	15.25	15.28
1107	NYSE	BFZ	Thu, Dec 22, 2005	15.20	15.32	15.16	15.27
1106	NYSE	BFZ	Wed, Dec 21, 2005	15.10	15.27	15.05	15.27
1105	NYSE	BFZ	Tue, Dec 20, 2005	15.41	15.41	15.05	15.06
1104	NYSE	BFZ	Mon, Dec 19, 2005	15.20	15.34	15.17	15.29
1103	NYSE	BFZ	Fri, Dec 16, 2005	15.25	15.33	15.22	15.24
1102	NYSE	BFZ	Thu, Dec 15, 2005	15.30	15.33	15.20	15.25
1101	NYSE	BFZ	Wed, Dec 14, 2005	15.15	15.35	15.12	15.30
1100	NYSE	BFZ	Tue, Dec 13, 2005	15.27	15.27	15.08	15.25
1099	NYSE	BFZ	Mon, Dec 12, 2005	15.20	15.29	15.08	15.28
1098	NYSE	BFZ	Fri, Dec 9, 2005	15.19	15.23	15.11	15.23
1097	NYSE	BFZ	Thu, Dec 8, 2005	15.00	15.15	14.95	15.10
1096	NYSE	BFZ	Wed, Dec 7, 2005	15.04	15.09	14.99	15.05
1095	NYSE	BFZ	Tue, Dec 6, 2005	15.04	15.06	15.00	15.05
1094	NYSE	BFZ	Mon, Dec 5, 2005	15.03	15.05	14.95	15.01
1093	NYSE	BFZ	Fri, Dec 2, 2005	15.10	15.10	14.98	14.98
1092	NYSE	BFZ	Thu, Dec 1, 2005	15.05	15.06	15.03	15.04
1091	NYSE	BFZ	Wed, Nov 30, 2005	15.10	15.14	15.01	15.01
1090	NYSE	BFZ	Tue, Nov 29, 2005	15.14	15.18	15.04	15.08
1089	NYSE	BFZ	Mon, Nov 28, 2005	14.91	15.19	14.91	15.08
1088	NYSE	BFZ	Fri, Nov 25, 2005	14.90	14.99	14.90	14.99
1087	NYSE	BFZ	Wed, Nov 23, 2005	14.90	14.95	14.84	14.86
1086	NYSE	BFZ	Tue, Nov 22, 2005	15.00	15.00	14.87	14.97
1085	NYSE	BFZ	Mon, Nov 21, 2005	14.90	15.08	14.86	15.08
1084	NYSE	BFZ	Fri, Nov 18, 2005	14.86	15.00	14.86	14.96
1083	NYSE	BFZ	Thu, Nov 17, 2005	14.94	14.99	14.80	14.95
1082	NYSE	BFZ	Wed, Nov 16, 2005	14.72	14.90	14.72	14.90
1081	NYSE	BFZ	Tue, Nov 15, 2005	14.88	14.90	14.74	14.80
1080	NYSE	BFZ	Mon, Nov 14, 2005	14.84	14.89	14.82	14.84
1079	NYSE	BFZ	Fri, Nov 11, 2005	14.90	14.90	14.84	14.85
1078	NYSE	BFZ	Thu, Nov 10, 2005	14.87	14.92	14.74	14.90
1077	NYSE	BFZ	Wed, Nov 9, 2005	15.02	15.07	14.90	14.96
1076	NYSE	BFZ	Tue, Nov 8, 2005	15.03	15.19	15.03	15.04
1075	NYSE	BFZ	Mon, Nov 7, 2005	15.02	15.18	15.02	15.09
1074	NYSE	BFZ	Fri, Nov 4, 2005	15.05	15.10	15.01	15.01
1073	NYSE	BFZ	Thu, Nov 3, 2005	14.96	15.09	14.96	15.09
1072	NYSE	BFZ	Wed, Nov 2, 2005	14.96	15.01	14.95	14.96
1071	NYSE	BFZ	Tue, Nov 1, 2005	14.89	14.99	14.84	14.96
1070	NYSE	BFZ	Mon, Oct 31, 2005	14.89	14.95	14.80	14.89
1069	NYSE	BFZ	Fri, Oct 28, 2005	14.90	14.98	14.80	14.86
1068	NYSE	BFZ	Thu, Oct 27, 2005	14.88	14.94	14.74	14.94
1067	NYSE	BFZ	Wed, Oct 26, 2005	14.80	14.85	14.80	14.82
1066	NYSE	BFZ	Tue, Oct 25, 2005	14.70	14.87	14.70	14.76
1065	NYSE	BFZ	Mon, Oct 24, 2005	14.88	14.88	14.70	14.75
1064	NYSE	BFZ	Fri, Oct 21, 2005	14.67	14.78	14.60	14.78
1063	NYSE	BFZ	Thu, Oct 20, 2005	14.50	14.75	14.50	14.67
1062	NYSE	BFZ	Wed, Oct 19, 2005	14.41	14.60	14.41	14.57
1061	NYSE	BFZ	Tue, Oct 18, 2005	14.60	14.69	14.48	14.51
1060	NYSE	BFZ	Mon, Oct 17, 2005	14.65	14.70	14.53	14.65
1059	NYSE	BFZ	Fri, Oct 14, 2005	14.68	14.74	14.57	14.63
1058	NYSE	BFZ	Thu, Oct 13, 2005	14.69	14.76	14.60	14.65
1057	NYSE	BFZ	Wed, Oct 12, 2005	14.86	14.87	14.69	14.69
1056	NYSE	BFZ	Tue, Oct 11, 2005	15.05	15.08	14.87	14.94
1055	NYSE	BFZ	Mon, Oct 10, 2005	15.05	15.16	15.00	15.01
1054	NYSE	BFZ	Fri, Oct 7, 2005	15.10	15.25	15.02	15.20
1053	NYSE	BFZ	Thu, Oct 6, 2005	15.12	15.20	15.08	15.15
1052	NYSE	BFZ	Wed, Oct 5, 2005	15.20	15.31	15.15	15.17
1051	NYSE	BFZ	Tue, Oct 4, 2005	15.20	15.34	15.07	15.30
1050	NYSE	BFZ	Mon, Oct 3, 2005	15.18	15.22	15.05	15.20
1049	NYSE	BFZ	Fri, Sep 30, 2005	15.00	15.19	15.00	15.19
1048	NYSE	BFZ	Thu, Sep 29, 2005	14.96	15.00	14.92	15.00
1047	NYSE	BFZ	Wed, Sep 28, 2005	14.94	15.06	14.90	14.96
1046	NYSE	BFZ	Tue, Sep 27, 2005	15.14	15.23	14.96	14.96
1045	NYSE	BFZ	Mon, Sep 26, 2005	15.25	15.27	15.05	15.14
1044	NYSE	BFZ	Fri, Sep 23, 2005	15.41	15.41	15.17	15.39
1043	NYSE	BFZ	Thu, Sep 22, 2005	15.46	15.52	15.41	15.49
1042	NYSE	BFZ	Wed, Sep 21, 2005	15.42	15.50	15.40	15.46
1041	NYSE	BFZ	Tue, Sep 20, 2005	15.40	15.45	15.37	15.44
1040	NYSE	BFZ	Mon, Sep 19, 2005	15.35	15.36	15.33	15.36
1039	NYSE	BFZ	Fri, Sep 16, 2005	15.20	15.36	15.20	15.35
1038	NYSE	BFZ	Thu, Sep 15, 2005	15.35	15.38	15.20	15.20
1037	NYSE	BFZ	Wed, Sep 14, 2005	15.33	15.40	15.25	15.25
1036	NYSE	BFZ	Tue, Sep 13, 2005	15.30	15.45	15.30	15.36
1035	NYSE	BFZ	Mon, Sep 12, 2005	15.39	15.45	15.37	15.37
1034	NYSE	BFZ	Fri, Sep 9, 2005	15.55	15.55	15.26	15.39
1033	NYSE	BFZ	Thu, Sep 8, 2005	15.55	15.65	15.50	15.53
1032	NYSE	BFZ	Wed, Sep 7, 2005	15.65	15.75	15.51	15.51
1031	NYSE	BFZ	Tue, Sep 6, 2005	15.44	15.58	15.41	15.58
1030	NYSE	BFZ	Fri, Sep 2, 2005	15.28	15.39	15.28	15.35
1029	NYSE	BFZ	Thu, Sep 1, 2005	15.40	15.43	15.31	15.38
1028	NYSE	BFZ	Wed, Aug 31, 2005	15.25	15.30	15.20	15.30
1027	NYSE	BFZ	Tue, Aug 30, 2005	15.26	15.30	15.21	15.30
1026	NYSE	BFZ	Mon, Aug 29, 2005	15.18	15.28	15.16	15.26
1025	NYSE	BFZ	Fri, Aug 26, 2005	15.25	15.27	15.16	15.19
1024	NYSE	BFZ	Thu, Aug 25, 2005	15.20	15.25	15.16	15.24
1023	NYSE	BFZ	Wed, Aug 24, 2005	15.11	15.23	15.11	15.20
1022	NYSE	BFZ	Tue, Aug 23, 2005	15.11	15.15	15.08	15.10
1021	NYSE	BFZ	Mon, Aug 22, 2005	15.14	15.18	15.07	15.16
1020	NYSE	BFZ	Fri, Aug 19, 2005	15.04	15.11	15.02	15.10
1019	NYSE	BFZ	Thu, Aug 18, 2005	15.09	15.15	15.05	15.07
1018	NYSE	BFZ	Wed, Aug 17, 2005	15.09	15.15	15.06	15.09
1017	NYSE	BFZ	Tue, Aug 16, 2005	15.08	15.15	15.06	15.10
1016	NYSE	BFZ	Mon, Aug 15, 2005	15.03	15.10	15.03	15.09
1015	NYSE	BFZ	Fri, Aug 12, 2005	15.01	15.05	14.98	15.04
1014	NYSE	BFZ	Thu, Aug 11, 2005	15.10	15.12	14.96	14.98
1013	NYSE	BFZ	Wed, Aug 10, 2005	15.03	15.15	15.02	15.12
1012	NYSE	BFZ	Tue, Aug 9, 2005	15.00	15.10	14.99	15.10
1011	NYSE	BFZ	Mon, Aug 8, 2005	15.00	15.13	14.96	15.00
1010	NYSE	BFZ	Fri, Aug 5, 2005	15.19	15.19	14.90	14.95
1009	NYSE	BFZ	Thu, Aug 4, 2005	14.98	15.11	14.98	15.11
1008	NYSE	BFZ	Wed, Aug 3, 2005	14.90	15.04	14.90	14.98
1007	NYSE	BFZ	Tue, Aug 2, 2005	14.86	14.98	14.86	14.90
1006	NYSE	BFZ	Mon, Aug 1, 2005	14.90	14.97	14.84	14.90
1005	NYSE	BFZ	Fri, Jul 29, 2005	14.98	15.00	14.88	14.90
1004	NYSE	BFZ	Thu, Jul 28, 2005	14.78	14.98	14.78	14.98
1003	NYSE	BFZ	Wed, Jul 27, 2005	14.77	14.80	14.71	14.73
1002	NYSE	BFZ	Tue, Jul 26, 2005	14.76	14.78	14.70	14.75
1001	NYSE	BFZ	Mon, Jul 25, 2005	14.78	14.78	14.65	14.66
1000	NYSE	BFZ	Fri, Jul 22, 2005	14.75	14.76	14.65	14.73
999	NYSE	BFZ	Thu, Jul 21, 2005	14.65	14.72	14.61	14.71
998	NYSE	BFZ	Wed, Jul 20, 2005	14.70	14.78	14.65	14.70
997	NYSE	BFZ	Tue, Jul 19, 2005	14.75	14.80	14.67	14.70
996	NYSE	BFZ	Mon, Jul 18, 2005	14.83	14.84	14.75	14.75
995	NYSE	BFZ	Fri, Jul 15, 2005	14.90	14.90	14.77	14.85
994	NYSE	BFZ	Thu, Jul 14, 2005	14.83	14.90	14.82	14.89
993	NYSE	BFZ	Wed, Jul 13, 2005	14.80	14.90	14.80	14.89
992	NYSE	BFZ	Tue, Jul 12, 2005	14.90	15.00	14.90	14.95
991	NYSE	BFZ	Mon, Jul 11, 2005	15.00	15.05	14.85	14.99
990	NYSE	BFZ	Fri, Jul 8, 2005	14.85	15.00	14.85	15.00
989	NYSE	BFZ	Thu, Jul 7, 2005	14.76	14.92	14.74	14.92
988	NYSE	BFZ	Wed, Jul 6, 2005	14.70	14.87	14.70	14.84
987	NYSE	BFZ	Tue, Jul 5, 2005	14.65	14.76	14.65	14.73
986	NYSE	BFZ	Fri, Jul 1, 2005	14.77	14.77	14.60	14.73
985	NYSE	BFZ	Thu, Jun 30, 2005	14.59	14.75	14.57	14.75
984	NYSE	BFZ	Wed, Jun 29, 2005	14.57	14.68	14.57	14.68
983	NYSE	BFZ	Tue, Jun 28, 2005	14.60	14.62	14.55	14.57
982	NYSE	BFZ	Mon, Jun 27, 2005	14.59	14.60	14.55	14.58
981	NYSE	BFZ	Fri, Jun 24, 2005	14.65	14.65	14.53	14.55
980	NYSE	BFZ	Thu, Jun 23, 2005	14.60	14.68	14.56	14.65
979	NYSE	BFZ	Wed, Jun 22, 2005	14.53	14.65	14.53	14.64
978	NYSE	BFZ	Tue, Jun 21, 2005	14.55	14.60	14.46	14.60
977	NYSE	BFZ	Mon, Jun 20, 2005	14.55	14.55	14.45	14.54
976	NYSE	BFZ	Fri, Jun 17, 2005	14.41	14.51	14.40	14.51
975	NYSE	BFZ	Thu, Jun 16, 2005	14.31	14.43	14.30	14.43
974	NYSE	BFZ	Wed, Jun 15, 2005	14.35	14.35	14.25	14.31
973	NYSE	BFZ	Tue, Jun 14, 2005	14.38	14.44	14.35	14.35
972	NYSE	BFZ	Mon, Jun 13, 2005	14.40	14.45	14.35	14.40
971	NYSE	BFZ	Fri, Jun 10, 2005	14.58	14.61	14.43	14.54
970	NYSE	BFZ	Thu, Jun 9, 2005	14.47	14.58	14.47	14.58
969	NYSE	BFZ	Wed, Jun 8, 2005	14.55	14.59	14.48	14.55
968	NYSE	BFZ	Tue, Jun 7, 2005	14.51	14.56	14.45	14.55
967	NYSE	BFZ	Mon, Jun 6, 2005	14.50	14.52	14.41	14.52
966	NYSE	BFZ	Fri, Jun 3, 2005	14.45	14.48	14.34	14.44
965	NYSE	BFZ	Thu, Jun 2, 2005	14.38	14.44	14.30	14.44
964	NYSE	BFZ	Wed, Jun 1, 2005	14.35	14.40	14.33	14.39
963	NYSE	BFZ	Tue, May 31, 2005	14.35	14.40	14.28	14.35
962	NYSE	BFZ	Fri, May 27, 2005	14.25	14.38	14.25	14.34
961	NYSE	BFZ	Thu, May 26, 2005	14.20	14.31	14.20	14.20
960	NYSE	BFZ	Wed, May 25, 2005	14.24	14.30	14.15	14.19
959	NYSE	BFZ	Tue, May 24, 2005	14.30	14.40	14.20	14.26
958	NYSE	BFZ	Mon, May 23, 2005	14.31	14.34	14.29	14.34
957	NYSE	BFZ	Fri, May 20, 2005	14.31	14.32	14.26	14.27
956	NYSE	BFZ	Thu, May 19, 2005	14.31	14.34	14.26	14.27
955	NYSE	BFZ	Wed, May 18, 2005	14.35	14.39	14.29	14.29
954	NYSE	BFZ	Tue, May 17, 2005	14.28	14.36	14.28	14.34
953	NYSE	BFZ	Mon, May 16, 2005	14.22	14.35	14.22	14.35
952	NYSE	BFZ	Fri, May 13, 2005	14.31	14.32	14.21	14.31
951	NYSE	BFZ	Thu, May 12, 2005	14.18	14.29	14.17	14.29
950	NYSE	BFZ	Wed, May 11, 2005	14.22	14.28	14.22	14.27
949	NYSE	BFZ	Tue, May 10, 2005	14.20	14.21	14.11	14.17
948	NYSE	BFZ	Mon, May 9, 2005	14.14	14.16	14.10	14.16
947	NYSE	BFZ	Fri, May 6, 2005	14.15	14.18	14.05	14.12
946	NYSE	BFZ	Thu, May 5, 2005	14.20	14.23	14.15	14.20
945	NYSE	BFZ	Wed, May 4, 2005	14.10	14.20	14.10	14.15
944	NYSE	BFZ	Tue, May 3, 2005	14.11	14.16	14.11	14.12
943	NYSE	BFZ	Mon, May 2, 2005	14.08	14.11	14.01	14.11
942	NYSE	BFZ	Fri, Apr 29, 2005	14.00	14.06	14.00	14.06
941	NYSE	BFZ	Thu, Apr 28, 2005	13.92	13.99	13.92	13.99
940	NYSE	BFZ	Wed, Apr 27, 2005	13.98	14.01	13.92	13.92
939	NYSE	BFZ	Tue, Apr 26, 2005	13.97	14.02	13.88	13.98
938	NYSE	BFZ	Mon, Apr 25, 2005	14.01	14.02	13.90	13.94
937	NYSE	BFZ	Fri, Apr 22, 2005	13.98	14.02	13.98	14.02
936	NYSE	BFZ	Thu, Apr 21, 2005	13.91	13.95	13.90	13.95
935	NYSE	BFZ	Wed, Apr 20, 2005	13.88	13.94	13.88	13.90
934	NYSE	BFZ	Tue, Apr 19, 2005	13.86	13.95	13.85	13.94
933	NYSE	BFZ	Mon, Apr 18, 2005	13.84	13.90	13.84	13.86
932	NYSE	BFZ	Fri, Apr 15, 2005	13.84	13.89	13.81	13.82
931	NYSE	BFZ	Thu, Apr 14, 2005	13.83	13.84	13.76	13.77
930	NYSE	BFZ	Wed, Apr 13, 2005	13.75	13.76	13.73	13.75
929	NYSE	BFZ	Tue, Apr 12, 2005	13.76	13.84	13.75	13.84
928	NYSE	BFZ	Mon, Apr 11, 2005	13.77	13.79	13.68	13.75
927	NYSE	BFZ	Fri, Apr 8, 2005	13.71	13.79	13.71	13.75
926	NYSE	BFZ	Thu, Apr 7, 2005	13.71	13.80	13.71	13.72
925	NYSE	BFZ	Wed, Apr 6, 2005	13.75	13.78	13.69	13.78
924	NYSE	BFZ	Tue, Apr 5, 2005	13.69	13.76	13.69	13.70
923	NYSE	BFZ	Mon, Apr 4, 2005	13.71	13.76	13.70	13.75
922	NYSE	BFZ	Fri, Apr 1, 2005	13.65	13.76	13.63	13.71
921	NYSE	BFZ	Thu, Mar 31, 2005	13.46	13.63	13.46	13.63
920	NYSE	BFZ	Wed, Mar 30, 2005	13.40	13.51	13.40	13.45
919	NYSE	BFZ	Tue, Mar 29, 2005	13.45	13.50	13.42	13.47
918	NYSE	BFZ	Mon, Mar 28, 2005	13.43	13.50	13.38	13.42
917	NYSE	BFZ	Thu, Mar 24, 2005	13.48	13.55	13.44	13.53
916	NYSE	BFZ	Wed, Mar 23, 2005	13.63	13.63	13.44	13.50
915	NYSE	BFZ	Tue, Mar 22, 2005	13.70	13.77	13.64	13.65
914	NYSE	BFZ	Mon, Mar 21, 2005	13.80	13.83	13.73	13.74
913	NYSE	BFZ	Fri, Mar 18, 2005	13.86	13.86	13.78	13.78
912	NYSE	BFZ	Thu, Mar 17, 2005	13.75	13.86	13.75	13.85
911	NYSE	BFZ	Wed, Mar 16, 2005	13.75	13.80	13.75	13.80
910	NYSE	BFZ	Tue, Mar 15, 2005	13.75	13.87	13.75	13.81
909	NYSE	BFZ	Mon, Mar 14, 2005	13.95	13.96	13.81	13.86
908	NYSE	BFZ	Fri, Mar 11, 2005	13.99	13.99	13.78	13.84
907	NYSE	BFZ	Thu, Mar 10, 2005	14.05	14.11	14.00	14.01
906	NYSE	BFZ	Wed, Mar 9, 2005	14.18	14.30	14.04	14.04
905	NYSE	BFZ	Tue, Mar 8, 2005	14.27	14.32	14.24	14.27
904	NYSE	BFZ	Mon, Mar 7, 2005	14.22	14.33	14.22	14.32
903	NYSE	BFZ	Fri, Mar 4, 2005	14.17	14.29	14.17	14.27
902	NYSE	BFZ	Thu, Mar 3, 2005	14.22	14.23	14.17	14.19
901	NYSE	BFZ	Wed, Mar 2, 2005	14.22	14.24	14.18	14.22
900	NYSE	BFZ	Tue, Mar 1, 2005	14.18	14.23	14.16	14.21
899	NYSE	BFZ	Mon, Feb 28, 2005	14.23	14.23	14.13	14.16
898	NYSE	BFZ	Fri, Feb 25, 2005	14.05	14.19	14.05	14.19
897	NYSE	BFZ	Thu, Feb 24, 2005	14.14	14.15	14.12	14.12
896	NYSE	BFZ	Wed, Feb 23, 2005	14.00	14.10	14.00	14.08
895	NYSE	BFZ	Tue, Feb 22, 2005	14.10	14.10	13.95	13.95
894	NYSE	BFZ	Fri, Feb 18, 2005	14.20	14.20	14.07	14.07
893	NYSE	BFZ	Thu, Feb 17, 2005	14.25	14.29	14.19	14.21
892	NYSE	BFZ	Wed, Feb 16, 2005	14.27	14.36	14.27	14.30
891	NYSE	BFZ	Tue, Feb 15, 2005	14.39	14.39	14.31	14.32
890	NYSE	BFZ	Mon, Feb 14, 2005	14.33	14.38	14.33	14.37
889	NYSE	BFZ	Fri, Feb 11, 2005	14.35	14.36	14.30	14.33
888	NYSE	BFZ	Thu, Feb 10, 2005	14.45	14.45	14.41	14.44
887	NYSE	BFZ	Wed, Feb 9, 2005	14.45	14.45	14.40	14.42
886	NYSE	BFZ	Tue, Feb 8, 2005	14.39	14.46	14.39	14.45
885	NYSE	BFZ	Mon, Feb 7, 2005	14.44	14.44	14.37	14.41
884	NYSE	BFZ	Fri, Feb 4, 2005	14.32	14.44	14.32	14.44
883	NYSE	BFZ	Thu, Feb 3, 2005	14.18	14.32	14.18	14.31
882	NYSE	BFZ	Wed, Feb 2, 2005	14.14	14.27	14.14	14.23
881	NYSE	BFZ	Tue, Feb 1, 2005	14.13	14.20	14.11	14.18
880	NYSE	BFZ	Mon, Jan 31, 2005	14.14	14.15	14.09	14.15
879	NYSE	BFZ	Fri, Jan 28, 2005	14.13	14.13	14.07	14.08
878	NYSE	BFZ	Thu, Jan 27, 2005	14.09	14.14	14.04	14.07
877	NYSE	BFZ	Wed, Jan 26, 2005	14.09	14.10	14.04	14.10
876	NYSE	BFZ	Tue, Jan 25, 2005	14.15	14.16	14.05	14.05
875	NYSE	BFZ	Mon, Jan 24, 2005	14.10	14.14	14.03	14.14
874	NYSE	BFZ	Fri, Jan 21, 2005	14.03	14.10	13.99	14.02
873	NYSE	BFZ	Thu, Jan 20, 2005	13.95	14.16	13.95	14.03
872	NYSE	BFZ	Wed, Jan 19, 2005	13.90	13.96	13.83	13.94
871	NYSE	BFZ	Tue, Jan 18, 2005	13.67	13.90	13.67	13.90
870	NYSE	BFZ	Fri, Jan 14, 2005	13.67	13.73	13.67	13.67
869	NYSE	BFZ	Thu, Jan 13, 2005	13.75	13.76	13.68	13.71
868	NYSE	BFZ	Wed, Jan 12, 2005	13.80	13.80	13.63	13.65
867	NYSE	BFZ	Tue, Jan 11, 2005	13.73	13.81	13.73	13.81
866	NYSE	BFZ	Mon, Jan 10, 2005	13.64	13.74	13.64	13.74
865	NYSE	BFZ	Fri, Jan 7, 2005	13.54	13.64	13.54	13.64
864	NYSE	BFZ	Thu, Jan 6, 2005	13.55	13.58	13.54	13.58
863	NYSE	BFZ	Wed, Jan 5, 2005	13.50	13.53	13.49	13.51
862	NYSE	BFZ	Tue, Jan 4, 2005	13.55	13.56	13.48	13.48
861	NYSE	BFZ	Mon, Jan 3, 2005	13.51	13.53	13.45	13.50
860	NYSE	BFZ	Fri, Dec 31, 2004	13.50	13.52	13.47	13.50
859	NYSE	BFZ	Thu, Dec 30, 2004	13.40	13.48	13.39	13.47
858	NYSE	BFZ	Wed, Dec 29, 2004	13.37	13.42	13.37	13.41
857	NYSE	BFZ	Tue, Dec 28, 2004	13.44	13.47	13.36	13.37
856	NYSE	BFZ	Mon, Dec 27, 2004	13.48	13.48	13.40	13.40
855	NYSE	BFZ	Thu, Dec 23, 2004	13.37	13.49	13.37	13.43
854	NYSE	BFZ	Wed, Dec 22, 2004	13.31	13.40	13.29	13.40
853	NYSE	BFZ	Tue, Dec 21, 2004	13.28	13.32	13.28	13.31
852	NYSE	BFZ	Mon, Dec 20, 2004	13.31	13.34	13.28	13.30
851	NYSE	BFZ	Fri, Dec 17, 2004	13.28	13.33	13.22	13.31
850	NYSE	BFZ	Thu, Dec 16, 2004	13.30	13.34	13.27	13.27
849	NYSE	BFZ	Wed, Dec 15, 2004	13.30	13.36	13.30	13.35
848	NYSE	BFZ	Tue, Dec 14, 2004	13.46	13.47	13.27	13.29
847	NYSE	BFZ	Mon, Dec 13, 2004	13.37	13.48	13.37	13.41
846	NYSE	BFZ	Fri, Dec 10, 2004	13.48	13.51	13.44	13.50
845	NYSE	BFZ	Thu, Dec 9, 2004	13.42	13.48	13.42	13.46
844	NYSE	BFZ	Wed, Dec 8, 2004	13.43	13.50	13.43	13.48
843	NYSE	BFZ	Tue, Dec 7, 2004	13.50	13.51	13.44	13.48
842	NYSE	BFZ	Mon, Dec 6, 2004	13.43	13.48	13.43	13.47
841	NYSE	BFZ	Fri, Dec 3, 2004	13.36	13.49	13.36	13.48
840	NYSE	BFZ	Thu, Dec 2, 2004	13.48	13.48	13.34	13.36
839	NYSE	BFZ	Wed, Dec 1, 2004	13.38	13.48	13.38	13.43
838	NYSE	BFZ	Tue, Nov 30, 2004	13.38	13.42	13.38	13.42
837	NYSE	BFZ	Mon, Nov 29, 2004	13.45	13.45	13.42	13.44
836	NYSE	BFZ	Fri, Nov 26, 2004	13.52	13.52	13.48	13.48
835	NYSE	BFZ	Wed, Nov 24, 2004	13.56	13.56	13.46	13.48
834	NYSE	BFZ	Tue, Nov 23, 2004	13.57	13.58	13.48	13.52
833	NYSE	BFZ	Mon, Nov 22, 2004	13.57	13.60	13.52	13.53
832	NYSE	BFZ	Fri, Nov 19, 2004	13.70	13.70	13.55	13.56
831	NYSE	BFZ	Thu, Nov 18, 2004	13.65	13.71	13.61	13.70
830	NYSE	BFZ	Wed, Nov 17, 2004	13.54	13.67	13.54	13.67
829	NYSE	BFZ	Tue, Nov 16, 2004	13.52	13.54	13.47	13.53
828	NYSE	BFZ	Mon, Nov 15, 2004	13.41	13.53	13.41	13.50
827	NYSE	BFZ	Fri, Nov 12, 2004	13.40	13.45	13.40	13.41
826	NYSE	BFZ	Thu, Nov 11, 2004	13.31	13.47	13.31	13.46
825	NYSE	BFZ	Wed, Nov 10, 2004	13.37	13.39	13.32	13.32
824	NYSE	BFZ	Tue, Nov 9, 2004	13.35	13.39	13.30	13.39
823	NYSE	BFZ	Mon, Nov 8, 2004	13.70	13.70	13.30	13.35
822	NYSE	BFZ	Fri, Nov 5, 2004	13.76	13.77	13.59	13.60
821	NYSE	BFZ	Thu, Nov 4, 2004	13.81	13.86	13.77	13.86
820	NYSE	BFZ	Wed, Nov 3, 2004	13.78	13.80	13.76	13.80
819	NYSE	BFZ	Tue, Nov 2, 2004	13.62	13.76	13.62	13.76
818	NYSE	BFZ	Mon, Nov 1, 2004	13.65	13.69	13.62	13.65
817	NYSE	BFZ	Fri, Oct 29, 2004	13.60	13.65	13.53	13.63
816	NYSE	BFZ	Thu, Oct 28, 2004	13.63	13.64	13.55	13.61
815	NYSE	BFZ	Wed, Oct 27, 2004	13.64	13.64	13.57	13.61
814	NYSE	BFZ	Tue, Oct 26, 2004	13.60	13.64	13.59	13.64
813	NYSE	BFZ	Mon, Oct 25, 2004	13.56	13.62	13.56	13.60
812	NYSE	BFZ	Fri, Oct 22, 2004	13.55	13.58	13.53	13.58
811	NYSE	BFZ	Thu, Oct 21, 2004	13.60	13.62	13.56	13.58
810	NYSE	BFZ	Wed, Oct 20, 2004	13.55	13.62	13.55	13.55
809	NYSE	BFZ	Tue, Oct 19, 2004	13.67	13.67	13.59	13.59
808	NYSE	BFZ	Mon, Oct 18, 2004	13.63	13.66	13.62	13.66
807	NYSE	BFZ	Fri, Oct 15, 2004	13.67	13.67	13.60	13.65
806	NYSE	BFZ	Thu, Oct 14, 2004	13.61	13.68	13.59	13.68
805	NYSE	BFZ	Wed, Oct 13, 2004	13.70	13.70	13.60	13.63
804	NYSE	BFZ	Tue, Oct 12, 2004	13.69	13.79	13.69	13.72
803	NYSE	BFZ	Mon, Oct 11, 2004	13.67	13.72	13.66	13.68
802	NYSE	BFZ	Fri, Oct 8, 2004	13.65	13.70	13.62	13.69
801	NYSE	BFZ	Thu, Oct 7, 2004	13.59	13.60	13.53	13.58
800	NYSE	BFZ	Wed, Oct 6, 2004	13.54	13.59	13.54	13.59
799	NYSE	BFZ	Tue, Oct 5, 2004	13.46	13.52	13.46	13.52
798	NYSE	BFZ	Mon, Oct 4, 2004	13.52	13.54	13.45	13.50
797	NYSE	BFZ	Fri, Oct 1, 2004	13.50	13.56	13.46	13.51
796	NYSE	BFZ	Thu, Sep 30, 2004	13.55	13.58	13.50	13.54
795	NYSE	BFZ	Wed, Sep 29, 2004	13.56	13.57	13.47	13.55
794	NYSE	BFZ	Tue, Sep 28, 2004	13.56	13.58	13.50	13.57
793	NYSE	BFZ	Mon, Sep 27, 2004	13.49	13.55	13.49	13.55
792	NYSE	BFZ	Fri, Sep 24, 2004	13.50	13.55	13.50	13.54
791	NYSE	BFZ	Thu, Sep 23, 2004	13.51	13.54	13.49	13.52
790	NYSE	BFZ	Wed, Sep 22, 2004	13.50	13.50	13.45	13.50
789	NYSE	BFZ	Tue, Sep 21, 2004	13.44	13.51	13.44	13.50
788	NYSE	BFZ	Mon, Sep 20, 2004	13.42	13.48	13.42	13.47
787	NYSE	BFZ	Fri, Sep 17, 2004	13.43	13.47	13.43	13.45
786	NYSE	BFZ	Thu, Sep 16, 2004	13.46	13.46	13.38	13.45
785	NYSE	BFZ	Wed, Sep 15, 2004	13.40	13.47	13.39	13.44
784	NYSE	BFZ	Tue, Sep 14, 2004	13.41	13.44	13.30	13.40
783	NYSE	BFZ	Mon, Sep 13, 2004	13.37	13.41	13.35	13.40
782	NYSE	BFZ	Fri, Sep 10, 2004	13.40	13.46	13.38	13.46
781	NYSE	BFZ	Thu, Sep 9, 2004	13.40	13.44	13.38	13.43
780	NYSE	BFZ	Wed, Sep 8, 2004	13.41	13.45	13.40	13.40
779	NYSE	BFZ	Tue, Sep 7, 2004	13.41	13.45	13.36	13.45
778	NYSE	BFZ	Fri, Sep 3, 2004	13.37	13.39	13.35	13.38
777	NYSE	BFZ	Thu, Sep 2, 2004	13.40	13.44	13.35	13.42
776	NYSE	BFZ	Wed, Sep 1, 2004	13.38	13.41	13.37	13.41
775	NYSE	BFZ	Tue, Aug 31, 2004	13.36	13.39	13.36	13.38
774	NYSE	BFZ	Mon, Aug 30, 2004	13.40	13.40	13.36	13.38
773	NYSE	BFZ	Fri, Aug 27, 2004	13.37	13.40	13.36	13.40
772	NYSE	BFZ	Thu, Aug 26, 2004	13.30	13.38	13.30	13.37
771	NYSE	BFZ	Wed, Aug 25, 2004	13.38	13.38	13.30	13.35
770	NYSE	BFZ	Tue, Aug 24, 2004	13.38	13.38	13.30	13.37
769	NYSE	BFZ	Mon, Aug 23, 2004	13.37	13.37	13.30	13.34
768	NYSE	BFZ	Fri, Aug 20, 2004	13.26	13.34	13.26	13.31
767	NYSE	BFZ	Thu, Aug 19, 2004	13.25	13.30	13.25	13.30
766	NYSE	BFZ	Wed, Aug 18, 2004	13.22	13.30	13.19	13.30
765	NYSE	BFZ	Tue, Aug 17, 2004	13.23	13.26	13.18	13.23
764	NYSE	BFZ	Mon, Aug 16, 2004	13.24	13.25	13.17	13.17
763	NYSE	BFZ	Fri, Aug 13, 2004	13.14	13.25	13.14	13.19
762	NYSE	BFZ	Thu, Aug 12, 2004	13.12	13.20	13.12	13.20
761	NYSE	BFZ	Wed, Aug 11, 2004	13.18	13.25	13.14	13.25
760	NYSE	BFZ	Tue, Aug 10, 2004	13.20	13.24	13.13	13.15
759	NYSE	BFZ	Mon, Aug 9, 2004	13.20	13.26	13.19	13.19
758	NYSE	BFZ	Fri, Aug 6, 2004	13.21	13.25	13.19	13.25
757	NYSE	BFZ	Thu, Aug 5, 2004	13.14	13.21	13.14	13.15
756	NYSE	BFZ	Wed, Aug 4, 2004	13.16	13.20	13.13	13.18
755	NYSE	BFZ	Tue, Aug 3, 2004	13.14	13.20	13.10	13.20
754	NYSE	BFZ	Mon, Aug 2, 2004	13.10	13.14	13.10	13.14
753	NYSE	BFZ	Fri, Jul 30, 2004	12.93	13.08	12.93	13.08
752	NYSE	BFZ	Thu, Jul 29, 2004	13.01	13.03	12.95	13.03
751	NYSE	BFZ	Wed, Jul 28, 2004	12.88	13.00	12.88	13.00
750	NYSE	BFZ	Tue, Jul 27, 2004	12.90	13.02	12.85	12.93
749	NYSE	BFZ	Mon, Jul 26, 2004	12.90	12.94	12.89	12.94
748	NYSE	BFZ	Fri, Jul 23, 2004	12.87	12.89	12.82	12.89
747	NYSE	BFZ	Thu, Jul 22, 2004	12.74	12.84	12.74	12.83
746	NYSE	BFZ	Wed, Jul 21, 2004	12.84	12.84	12.77	12.80
745	NYSE	BFZ	Tue, Jul 20, 2004	12.85	12.90	12.84	12.84
744	NYSE	BFZ	Mon, Jul 19, 2004	12.84	12.90	12.83	12.90
743	NYSE	BFZ	Fri, Jul 16, 2004	12.80	12.90	12.80	12.89
742	NYSE	BFZ	Thu, Jul 15, 2004	12.96	12.96	12.80	12.80
741	NYSE	BFZ	Wed, Jul 14, 2004	12.99	13.03	12.97	12.98
740	NYSE	BFZ	Tue, Jul 13, 2004	12.88	13.00	12.84	12.98
739	NYSE	BFZ	Mon, Jul 12, 2004	12.95	13.01	12.91	12.95
738	NYSE	BFZ	Fri, Jul 9, 2004	12.88	12.95	12.88	12.90
737	NYSE	BFZ	Thu, Jul 8, 2004	12.96	12.96	12.86	12.86
736	NYSE	BFZ	Wed, Jul 7, 2004	12.95	12.96	12.90	12.95
735	NYSE	BFZ	Tue, Jul 6, 2004	12.87	12.98	12.87	12.91
734	NYSE	BFZ	Fri, Jul 2, 2004	12.70	12.95	12.70	12.95
733	NYSE	BFZ	Thu, Jul 1, 2004	12.65	12.69	12.60	12.65
732	NYSE	BFZ	Wed, Jun 30, 2004	12.55	12.65	12.55	12.60
731	NYSE	BFZ	Tue, Jun 29, 2004	12.57	12.58	12.50	12.53
730	NYSE	BFZ	Mon, Jun 28, 2004	12.58	12.64	12.57	12.57
729	NYSE	BFZ	Fri, Jun 25, 2004	12.55	12.64	12.55	12.64
728	NYSE	BFZ	Thu, Jun 24, 2004	12.48	12.60	12.48	12.60
727	NYSE	BFZ	Wed, Jun 23, 2004	12.37	12.51	12.37	12.47
726	NYSE	BFZ	Tue, Jun 22, 2004	12.42	12.43	12.35	12.43
725	NYSE	BFZ	Mon, Jun 21, 2004	12.40	12.43	12.37	12.40
724	NYSE	BFZ	Fri, Jun 18, 2004	12.38	12.40	12.37	12.40
723	NYSE	BFZ	Thu, Jun 17, 2004	12.35	12.41	12.34	12.38
722	NYSE	BFZ	Wed, Jun 16, 2004	12.40	12.46	12.35	12.35
721	NYSE	BFZ	Tue, Jun 15, 2004	12.34	12.46	12.34	12.46
720	NYSE	BFZ	Mon, Jun 14, 2004	12.53	12.53	12.35	12.43
719	NYSE	BFZ	Thu, Jun 10, 2004	12.62	12.64	12.53	12.60
718	NYSE	BFZ	Wed, Jun 9, 2004	12.70	12.74	12.61	12.61
717	NYSE	BFZ	Tue, Jun 8, 2004	12.70	12.75	12.64	12.70
716	NYSE	BFZ	Mon, Jun 7, 2004	12.65	12.65	12.57	12.63
715	NYSE	BFZ	Fri, Jun 4, 2004	12.70	12.70	12.59	12.59
714	NYSE	BFZ	Thu, Jun 3, 2004	12.72	12.72	12.62	12.65
713	NYSE	BFZ	Wed, Jun 2, 2004	12.68	12.76	12.66	12.72
712	NYSE	BFZ	Tue, Jun 1, 2004	12.69	12.78	12.62	12.70
711	NYSE	BFZ	Fri, May 28, 2004	12.65	12.69	12.56	12.67
710	NYSE	BFZ	Thu, May 27, 2004	12.65	12.65	12.57	12.60
709	NYSE	BFZ	Wed, May 26, 2004	12.55	12.63	12.52	12.62
708	NYSE	BFZ	Tue, May 25, 2004	12.48	12.55	12.46	12.48
707	NYSE	BFZ	Mon, May 24, 2004	12.38	12.50	12.38	12.45
706	NYSE	BFZ	Fri, May 21, 2004	12.36	12.44	12.36	12.38
705	NYSE	BFZ	Thu, May 20, 2004	12.40	12.43	12.36	12.40
704	NYSE	BFZ	Wed, May 19, 2004	12.30	12.42	12.30	12.37
703	NYSE	BFZ	Tue, May 18, 2004	12.24	12.31	12.22	12.31
702	NYSE	BFZ	Mon, May 17, 2004	12.20	12.30	12.20	12.26
701	NYSE	BFZ	Fri, May 14, 2004	12.14	12.24	12.14	12.24
700	NYSE	BFZ	Thu, May 13, 2004	12.23	12.23	12.08	12.08
699	NYSE	BFZ	Wed, May 12, 2004	12.29	12.29	12.18	12.24
698	NYSE	BFZ	Tue, May 11, 2004	12.28	12.41	12.27	12.41
697	NYSE	BFZ	Mon, May 10, 2004	12.35	12.37	12.25	12.25
696	NYSE	BFZ	Fri, May 7, 2004	12.74	12.74	12.45	12.45
695	NYSE	BFZ	Thu, May 6, 2004	12.77	12.77	12.72	12.77
694	NYSE	BFZ	Wed, May 5, 2004	12.70	12.76	12.70	12.72
693	NYSE	BFZ	Tue, May 4, 2004	12.77	12.81	12.69	12.71
692	NYSE	BFZ	Mon, May 3, 2004	12.75	12.83	12.73	12.73
691	NYSE	BFZ	Fri, Apr 30, 2004	12.74	12.80	12.70	12.75
690	NYSE	BFZ	Thu, Apr 29, 2004	12.80	12.93	12.74	12.76
689	NYSE	BFZ	Wed, Apr 28, 2004	12.84	12.85	12.75	12.80
688	NYSE	BFZ	Tue, Apr 27, 2004	12.90	12.92	12.77	12.84
687	NYSE	BFZ	Mon, Apr 26, 2004	12.90	12.97	12.88	12.90
686	NYSE	BFZ	Fri, Apr 23, 2004	13.05	13.05	13.00	13.00
685	NYSE	BFZ	Thu, Apr 22, 2004	13.04	13.08	13.02	13.03
684	NYSE	BFZ	Wed, Apr 21, 2004	13.05	13.05	12.92	13.02
683	NYSE	BFZ	Tue, Apr 20, 2004	13.06	13.09	13.05	13.05
682	NYSE	BFZ	Mon, Apr 19, 2004	13.21	13.23	13.10	13.10
681	NYSE	BFZ	Fri, Apr 16, 2004	13.06	13.21	13.06	13.18
680	NYSE	BFZ	Thu, Apr 15, 2004	13.14	13.15	13.07	13.10
679	NYSE	BFZ	Wed, Apr 14, 2004	13.10	13.15	13.05	13.14
678	NYSE	BFZ	Tue, Apr 13, 2004	13.10	13.20	13.10	13.20
677	NYSE	BFZ	Mon, Apr 12, 2004	13.45	13.45	13.29	13.32
676	NYSE	BFZ	Thu, Apr 8, 2004	13.55	13.55	13.42	13.42
675	NYSE	BFZ	Wed, Apr 7, 2004	13.49	13.50	13.40	13.48
674	NYSE	BFZ	Tue, Apr 6, 2004	13.58	13.60	13.41	13.42
673	NYSE	BFZ	Mon, Apr 5, 2004	13.99	13.99	13.62	13.68
672	NYSE	BFZ	Fri, Apr 2, 2004	14.16	14.16	13.93	13.98
671	NYSE	BFZ	Thu, Apr 1, 2004	14.17	14.19	14.11	14.18
670	NYSE	BFZ	Wed, Mar 31, 2004	14.10	14.11	14.05	14.11
669	NYSE	BFZ	Tue, Mar 30, 2004	14.00	14.02	13.94	14.01
668	NYSE	BFZ	Mon, Mar 29, 2004	14.11	14.11	13.99	14.00
667	NYSE	BFZ	Fri, Mar 26, 2004	14.20	14.20	14.06	14.06
666	NYSE	BFZ	Thu, Mar 25, 2004	14.19	14.19	14.14	14.18
665	NYSE	BFZ	Wed, Mar 24, 2004	14.16	14.19	14.13	14.15
664	NYSE	BFZ	Tue, Mar 23, 2004	14.14	14.15	14.08	14.15
663	NYSE	BFZ	Mon, Mar 22, 2004	14.12	14.14	14.05	14.14
662	NYSE	BFZ	Fri, Mar 19, 2004	14.10	14.14	14.10	14.10
661	NYSE	BFZ	Thu, Mar 18, 2004	14.10	14.12	14.05	14.08
660	NYSE	BFZ	Wed, Mar 17, 2004	14.10	14.11	14.07	14.10
659	NYSE	BFZ	Tue, Mar 16, 2004	14.07	14.09	14.07	14.09
658	NYSE	BFZ	Mon, Mar 15, 2004	14.01	14.05	13.97	14.03
657	NYSE	BFZ	Fri, Mar 12, 2004	14.04	14.04	14.00	14.00
656	NYSE	BFZ	Thu, Mar 11, 2004	14.08	14.08	14.01	14.02
655	NYSE	BFZ	Wed, Mar 10, 2004	14.08	14.10	14.04	14.10
654	NYSE	BFZ	Tue, Mar 9, 2004	14.07	14.07	14.00	14.01
653	NYSE	BFZ	Mon, Mar 8, 2004	14.02	14.02	14.00	14.02
652	NYSE	BFZ	Fri, Mar 5, 2004	13.94	14.00	13.92	13.93
651	NYSE	BFZ	Thu, Mar 4, 2004	13.93	13.93	13.90	13.93
650	NYSE	BFZ	Wed, Mar 3, 2004	13.91	13.94	13.88	13.93
649	NYSE	BFZ	Tue, Mar 2, 2004	13.87	13.89	13.82	13.89
648	NYSE	BFZ	Mon, Mar 1, 2004	13.91	13.93	13.80	13.81
647	NYSE	BFZ	Fri, Feb 27, 2004	13.91	13.91	13.83	13.89
646	NYSE	BFZ	Thu, Feb 26, 2004	13.89	13.96	13.84	13.84
645	NYSE	BFZ	Wed, Feb 25, 2004	14.02	14.02	13.87	13.90
644	NYSE	BFZ	Tue, Feb 24, 2004	14.03	14.03	13.91	13.92
643	NYSE	BFZ	Mon, Feb 23, 2004	13.97	13.97	13.89	13.95
642	NYSE	BFZ	Fri, Feb 20, 2004	14.05	14.05	13.91	13.92
641	NYSE	BFZ	Thu, Feb 19, 2004	13.98	14.07	13.98	14.04
640	NYSE	BFZ	Wed, Feb 18, 2004	14.10	14.10	14.01	14.01
639	NYSE	BFZ	Tue, Feb 17, 2004	14.08	14.09	14.00	14.03
638	NYSE	BFZ	Fri, Feb 13, 2004	14.06	14.07	13.95	14.02
637	NYSE	BFZ	Thu, Feb 12, 2004	13.98	14.05	13.96	13.98
636	NYSE	BFZ	Wed, Feb 11, 2004	14.03	14.05	13.90	14.04
635	NYSE	BFZ	Tue, Feb 10, 2004	13.98	14.02	13.95	14.00
634	NYSE	BFZ	Mon, Feb 9, 2004	14.07	14.07	13.98	13.99
633	NYSE	BFZ	Fri, Feb 6, 2004	13.90	14.10	13.90	14.02
632	NYSE	BFZ	Thu, Feb 5, 2004	13.89	13.99	13.89	13.99
631	NYSE	BFZ	Wed, Feb 4, 2004	14.10	14.10	13.87	13.92
630	NYSE	BFZ	Tue, Feb 3, 2004	14.00	14.02	13.94	14.02
629	NYSE	BFZ	Mon, Feb 2, 2004	14.00	14.00	13.94	13.99
628	NYSE	BFZ	Fri, Jan 30, 2004	13.98	13.98	13.92	13.93
627	NYSE	BFZ	Thu, Jan 29, 2004	13.99	14.00	13.90	13.95
626	NYSE	BFZ	Wed, Jan 28, 2004	14.02	14.03	13.98	13.98
625	NYSE	BFZ	Tue, Jan 27, 2004	13.88	13.99	13.88	13.99
624	NYSE	BFZ	Mon, Jan 26, 2004	13.85	13.87	13.80	13.87
623	NYSE	BFZ	Fri, Jan 23, 2004	13.90	13.92	13.75	13.76
622	NYSE	BFZ	Thu, Jan 22, 2004	13.90	13.93	13.85	13.85
621	NYSE	BFZ	Wed, Jan 21, 2004	13.72	13.85	13.72	13.85
620	NYSE	BFZ	Tue, Jan 20, 2004	13.76	13.81	13.70	13.77
619	NYSE	BFZ	Fri, Jan 16, 2004	13.68	13.70	13.66	13.68
618	NYSE	BFZ	Thu, Jan 15, 2004	13.75	13.80	13.71	13.73
617	NYSE	BFZ	Wed, Jan 14, 2004	13.72	13.74	13.67	13.72
616	NYSE	BFZ	Tue, Jan 13, 2004	13.57	13.71	13.57	13.71
615	NYSE	BFZ	Mon, Jan 12, 2004	13.60	13.72	13.58	13.72
614	NYSE	BFZ	Fri, Jan 9, 2004	13.59	13.71	13.52	13.62
613	NYSE	BFZ	Thu, Jan 8, 2004	13.61	13.61	13.48	13.51
612	NYSE	BFZ	Wed, Jan 7, 2004	13.50	13.59	13.45	13.54
611	NYSE	BFZ	Tue, Jan 6, 2004	13.44	13.49	13.42	13.49
610	NYSE	BFZ	Mon, Jan 5, 2004	13.47	13.49	13.40	13.43
609	NYSE	BFZ	Fri, Jan 2, 2004	13.49	13.49	13.44	13.45
608	NYSE	BFZ	Wed, Dec 31, 2003	13.42	13.43	13.25	13.43
607	NYSE	BFZ	Tue, Dec 30, 2003	13.35	13.38	13.25	13.36
606	NYSE	BFZ	Mon, Dec 29, 2003	13.41	13.41	13.27	13.30
605	NYSE	BFZ	Fri, Dec 26, 2003	13.40	13.40	13.26	13.27
604	NYSE	BFZ	Wed, Dec 24, 2003	13.28	13.32	13.28	13.31
603	NYSE	BFZ	Tue, Dec 23, 2003	13.30	13.30	13.19	13.29
602	NYSE	BFZ	Mon, Dec 22, 2003	13.34	13.37	13.27	13.34
601	NYSE	BFZ	Fri, Dec 19, 2003	13.33	13.35	13.25	13.28
600	NYSE	BFZ	Thu, Dec 18, 2003	13.36	13.39	13.31	13.32
599	NYSE	BFZ	Wed, Dec 17, 2003	13.42	13.42	13.27	13.30
598	NYSE	BFZ	Tue, Dec 16, 2003	13.46	13.51	13.35	13.39
597	NYSE	BFZ	Mon, Dec 15, 2003	13.52	13.54	13.46	13.51
596	NYSE	BFZ	Fri, Dec 12, 2003	13.48	13.52	13.36	13.52
595	NYSE	BFZ	Thu, Dec 11, 2003	13.33	13.45	13.28	13.45
594	NYSE	BFZ	Wed, Dec 10, 2003	13.38	13.46	13.25	13.46
593	NYSE	BFZ	Tue, Dec 9, 2003	13.20	13.32	13.20	13.32
592	NYSE	BFZ	Mon, Dec 8, 2003	13.25	13.27	13.19	13.27
591	NYSE	BFZ	Fri, Dec 5, 2003	13.17	13.24	13.12	13.24
590	NYSE	BFZ	Thu, Dec 4, 2003	13.23	13.24	13.17	13.17
589	NYSE	BFZ	Wed, Dec 3, 2003	13.17	13.19	13.11	13.19
588	NYSE	BFZ	Tue, Dec 2, 2003	13.23	13.24	13.11	13.15
587	NYSE	BFZ	Mon, Dec 1, 2003	13.23	13.24	13.14	13.20
586	NYSE	BFZ	Fri, Nov 28, 2003	13.24	13.24	13.17	13.18
585	NYSE	BFZ	Wed, Nov 26, 2003	13.25	13.25	13.15	13.23
584	NYSE	BFZ	Tue, Nov 25, 2003	13.16	13.23	13.16	13.18
583	NYSE	BFZ	Mon, Nov 24, 2003	13.23	13.25	13.16	13.24
582	NYSE	BFZ	Fri, Nov 21, 2003	13.15	13.20	13.09	13.20
581	NYSE	BFZ	Thu, Nov 20, 2003	13.24	13.24	13.10	13.12
580	NYSE	BFZ	Wed, Nov 19, 2003	13.18	13.18	13.09	13.14
579	NYSE	BFZ	Tue, Nov 18, 2003	13.21	13.22	13.09	13.16
578	NYSE	BFZ	Mon, Nov 17, 2003	13.19	13.19	13.13	13.16
577	NYSE	BFZ	Fri, Nov 14, 2003	13.19	13.20	13.13	13.17
576	NYSE	BFZ	Thu, Nov 13, 2003	13.28	13.28	13.10	13.12
575	NYSE	BFZ	Wed, Nov 12, 2003	13.17	13.27	13.16	13.25
574	NYSE	BFZ	Tue, Nov 11, 2003	13.15	13.21	13.09	13.21
573	NYSE	BFZ	Mon, Nov 10, 2003	13.15	13.15	13.05	13.08
572	NYSE	BFZ	Fri, Nov 7, 2003	13.14	13.18	13.07	13.12
571	NYSE	BFZ	Thu, Nov 6, 2003	13.27	13.29	13.22	13.24
570	NYSE	BFZ	Wed, Nov 5, 2003	13.38	13.39	13.15	13.19
569	NYSE	BFZ	Tue, Nov 4, 2003	13.20	13.36	13.18	13.36
568	NYSE	BFZ	Mon, Nov 3, 2003	13.22	13.28	13.20	13.21
567	NYSE	BFZ	Fri, Oct 31, 2003	13.15	13.21	13.05	13.21
566	NYSE	BFZ	Thu, Oct 30, 2003	13.29	13.29	13.11	13.14
565	NYSE	BFZ	Wed, Oct 29, 2003	13.29	13.30	13.23	13.24
564	NYSE	BFZ	Tue, Oct 28, 2003	13.30	13.30	13.26	13.26
563	NYSE	BFZ	Mon, Oct 27, 2003	13.24	13.30	13.21	13.25
562	NYSE	BFZ	Fri, Oct 24, 2003	13.29	13.29	13.20	13.20
561	NYSE	BFZ	Thu, Oct 23, 2003	13.20	13.27	13.18	13.25
560	NYSE	BFZ	Wed, Oct 22, 2003	13.23	13.23	13.17	13.17
559	NYSE	BFZ	Tue, Oct 21, 2003	13.23	13.23	13.15	13.17
558	NYSE	BFZ	Mon, Oct 20, 2003	13.29	13.29	13.19	13.19
557	NYSE	BFZ	Fri, Oct 17, 2003	13.17	13.28	13.17	13.28
556	NYSE	BFZ	Thu, Oct 16, 2003	13.22	13.27	13.15	13.15
555	NYSE	BFZ	Wed, Oct 15, 2003	13.15	13.20	13.13	13.20
554	NYSE	BFZ	Tue, Oct 14, 2003	13.10	13.20	13.09	13.20
553	NYSE	BFZ	Mon, Oct 13, 2003	13.27	13.27	13.09	13.19
552	NYSE	BFZ	Fri, Oct 10, 2003	13.23	13.27	13.23	13.26
551	NYSE	BFZ	Thu, Oct 9, 2003	13.26	13.28	13.20	13.28
550	NYSE	BFZ	Wed, Oct 8, 2003	13.27	13.27	13.16	13.22
549	NYSE	BFZ	Tue, Oct 7, 2003	13.28	13.30	13.22	13.26
548	NYSE	BFZ	Mon, Oct 6, 2003	13.30	13.30	13.20	13.20
547	NYSE	BFZ	Fri, Oct 3, 2003	13.26	13.31	13.17	13.30
546	NYSE	BFZ	Thu, Oct 2, 2003	13.16	13.30	13.13	13.25
545	NYSE	BFZ	Wed, Oct 1, 2003	13.20	13.28	13.16	13.25
544	NYSE	BFZ	Tue, Sep 30, 2003	13.24	13.28	13.16	13.16
543	NYSE	BFZ	Mon, Sep 29, 2003	13.23	13.24	13.17	13.17
542	NYSE	BFZ	Fri, Sep 26, 2003	13.12	13.23	13.09	13.21
541	NYSE	BFZ	Thu, Sep 25, 2003	13.14	13.14	13.05	13.10
540	NYSE	BFZ	Wed, Sep 24, 2003	13.22	13.22	12.99	12.99
539	NYSE	BFZ	Tue, Sep 23, 2003	13.21	13.23	13.15	13.15
538	NYSE	BFZ	Mon, Sep 22, 2003	13.12	13.22	13.10	13.11
537	NYSE	BFZ	Fri, Sep 19, 2003	13.29	13.30	13.15	13.15
536	NYSE	BFZ	Thu, Sep 18, 2003	13.19	13.30	13.11	13.19
535	NYSE	BFZ	Wed, Sep 17, 2003	13.01	13.19	13.01	13.11
534	NYSE	BFZ	Tue, Sep 16, 2003	13.17	13.20	13.04	13.07
533	NYSE	BFZ	Mon, Sep 15, 2003	13.20	13.25	13.17	13.20
532	NYSE	BFZ	Fri, Sep 12, 2003	13.15	13.25	13.15	13.20
531	NYSE	BFZ	Thu, Sep 11, 2003	13.21	13.21	13.06	13.10
530	NYSE	BFZ	Wed, Sep 10, 2003	13.20	13.24	13.15	13.20
529	NYSE	BFZ	Tue, Sep 9, 2003	13.15	13.20	13.10	13.12
528	NYSE	BFZ	Mon, Sep 8, 2003	12.97	13.14	12.97	13.06
527	NYSE	BFZ	Fri, Sep 5, 2003	13.04	13.09	12.91	12.99
526	NYSE	BFZ	Thu, Sep 4, 2003	13.05	13.05	12.96	13.01
525	NYSE	BFZ	Wed, Sep 3, 2003	13.07	13.09	12.95	13.05
524	NYSE	BFZ	Tue, Sep 2, 2003	13.00	13.10	13.00	13.02
523	NYSE	BFZ	Fri, Aug 29, 2003	12.95	13.00	12.95	13.00
522	NYSE	BFZ	Thu, Aug 28, 2003	12.86	12.90	12.77	12.90
521	NYSE	BFZ	Wed, Aug 27, 2003	12.88	12.89	12.79	12.83
520	NYSE	BFZ	Tue, Aug 26, 2003	12.83	12.83	12.70	12.83
519	NYSE	BFZ	Mon, Aug 25, 2003	12.85	12.86	12.75	12.82
518	NYSE	BFZ	Fri, Aug 22, 2003	12.95	12.95	12.80	12.92
517	NYSE	BFZ	Thu, Aug 21, 2003	12.90	13.00	12.90	12.95
516	NYSE	BFZ	Wed, Aug 20, 2003	12.85	13.08	12.85	12.95
515	NYSE	BFZ	Tue, Aug 19, 2003	12.94	12.99	12.80	12.95
514	NYSE	BFZ	Mon, Aug 18, 2003	12.75	12.98	12.66	12.90
513	NYSE	BFZ	Fri, Aug 15, 2003	12.63	12.74	12.59	12.74
512	NYSE	BFZ	Thu, Aug 14, 2003	12.90	12.90	12.51	12.57
511	NYSE	BFZ	Wed, Aug 13, 2003	12.97	12.97	12.84	12.86
510	NYSE	BFZ	Tue, Aug 12, 2003	12.98	13.07	12.93	13.05
509	NYSE	BFZ	Mon, Aug 11, 2003	12.98	12.99	12.94	12.98
508	NYSE	BFZ	Fri, Aug 8, 2003	12.84	12.95	12.83	12.95
507	NYSE	BFZ	Thu, Aug 7, 2003	12.80	12.85	12.72	12.84
506	NYSE	BFZ	Wed, Aug 6, 2003	12.79	12.84	12.75	12.76
505	NYSE	BFZ	Tue, Aug 5, 2003	12.76	12.81	12.71	12.80
504	NYSE	BFZ	Mon, Aug 4, 2003	12.71	12.84	12.64	12.76
503	NYSE	BFZ	Fri, Aug 1, 2003	12.83	12.83	12.72	12.72
502	NYSE	BFZ	Thu, Jul 31, 2003	12.85	12.85	12.81	12.81
501	NYSE	BFZ	Wed, Jul 30, 2003	13.08	13.09	12.90	12.91
500	NYSE	BFZ	Tue, Jul 29, 2003	13.10	13.10	13.00	13.00
499	NYSE	BFZ	Mon, Jul 28, 2003	13.12	13.12	13.02	13.03
498	NYSE	BFZ	Fri, Jul 25, 2003	13.11	13.13	13.07	13.08
497	NYSE	BFZ	Thu, Jul 24, 2003	13.24	13.24	13.10	13.11
496	NYSE	BFZ	Wed, Jul 23, 2003	13.24	13.24	13.18	13.18
495	NYSE	BFZ	Tue, Jul 22, 2003	13.08	13.27	13.06	13.16
494	NYSE	BFZ	Mon, Jul 21, 2003	13.25	13.25	13.07	13.10
493	NYSE	BFZ	Fri, Jul 18, 2003	13.21	13.22	13.01	13.22
492	NYSE	BFZ	Thu, Jul 17, 2003	13.55	13.55	13.16	13.17
491	NYSE	BFZ	Wed, Jul 16, 2003	13.60	13.60	13.35	13.48
490	NYSE	BFZ	Tue, Jul 15, 2003	13.95	13.95	13.65	13.66
489	NYSE	BFZ	Mon, Jul 14, 2003	13.91	13.93	13.91	13.93
488	NYSE	BFZ	Fri, Jul 11, 2003	13.91	13.91	13.90	13.90
487	NYSE	BFZ	Thu, Jul 10, 2003	13.99	14.00	13.91	14.00
486	NYSE	BFZ	Wed, Jul 9, 2003	14.02	14.02	13.96	13.96
485	NYSE	BFZ	Tue, Jul 8, 2003	13.98	13.98	13.88	13.95
484	NYSE	BFZ	Mon, Jul 7, 2003	14.14	14.14	13.81	13.91
483	NYSE	BFZ	Thu, Jul 3, 2003	14.10	14.10	13.99	14.01
482	NYSE	BFZ	Wed, Jul 2, 2003	14.08	14.09	13.93	14.07
481	NYSE	BFZ	Tue, Jul 1, 2003	14.06	14.06	14.00	14.00
480	NYSE	BFZ	Mon, Jun 30, 2003	13.90	14.05	13.90	14.03
479	NYSE	BFZ	Fri, Jun 27, 2003	14.06	14.06	13.85	13.85
478	NYSE	BFZ	Thu, Jun 26, 2003	13.90	14.08	13.90	14.06
477	NYSE	BFZ	Wed, Jun 25, 2003	13.81	13.98	13.72	13.83
476	NYSE	BFZ	Tue, Jun 24, 2003	13.85	13.86	13.76	13.76
475	NYSE	BFZ	Mon, Jun 23, 2003	13.81	13.85	13.72	13.84
474	NYSE	BFZ	Fri, Jun 20, 2003	13.84	13.85	13.70	13.72
473	NYSE	BFZ	Thu, Jun 19, 2003	14.00	14.00	13.79	13.83
472	NYSE	BFZ	Wed, Jun 18, 2003	14.00	14.00	13.93	13.93
471	NYSE	BFZ	Tue, Jun 17, 2003	14.15	14.15	14.00	14.00
470	NYSE	BFZ	Mon, Jun 16, 2003	14.09	14.15	14.07	14.07
469	NYSE	BFZ	Fri, Jun 13, 2003	14.17	14.17	14.01	14.08
468	NYSE	BFZ	Thu, Jun 12, 2003	14.10	14.14	14.05	14.12
467	NYSE	BFZ	Wed, Jun 11, 2003	14.13	14.14	14.03	14.14
466	NYSE	BFZ	Tue, Jun 10, 2003	14.10	14.20	14.05	14.05
465	NYSE	BFZ	Mon, Jun 9, 2003	14.14	14.15	14.01	14.10
464	NYSE	BFZ	Fri, Jun 6, 2003	14.10	14.13	14.06	14.13
463	NYSE	BFZ	Thu, Jun 5, 2003	13.96	14.25	13.95	14.10
462	NYSE	BFZ	Wed, Jun 4, 2003	14.00	14.00	13.87	13.87
461	NYSE	BFZ	Tue, Jun 3, 2003	13.85	14.00	13.83	14.00
460	NYSE	BFZ	Mon, Jun 2, 2003	13.94	13.95	13.76	13.81
459	NYSE	BFZ	Fri, May 30, 2003	13.89	13.94	13.83	13.89
458	NYSE	BFZ	Thu, May 29, 2003	13.90	13.94	13.84	13.85
457	NYSE	BFZ	Wed, May 28, 2003	13.93	13.93	13.84	13.92
456	NYSE	BFZ	Tue, May 27, 2003	13.91	13.93	13.80	13.93
455	NYSE	BFZ	Fri, May 23, 2003	13.84	13.90	13.76	13.90
454	NYSE	BFZ	Thu, May 22, 2003	13.84	13.84	13.79	13.81
453	NYSE	BFZ	Wed, May 21, 2003	13.69	13.82	13.67	13.81
452	NYSE	BFZ	Tue, May 20, 2003	13.60	13.69	13.60	13.66
451	NYSE	BFZ	Mon, May 19, 2003	13.58	13.64	13.50	13.50
450	NYSE	BFZ	Fri, May 16, 2003	13.40	13.58	13.40	13.56
449	NYSE	BFZ	Thu, May 15, 2003	13.40	13.49	13.34	13.49
448	NYSE	BFZ	Wed, May 14, 2003	13.42	13.44	13.36	13.36
447	NYSE	BFZ	Tue, May 13, 2003	13.43	13.43	13.34	13.40
446	NYSE	BFZ	Mon, May 12, 2003	13.45	13.45	13.38	13.45
445	NYSE	BFZ	Fri, May 9, 2003	13.35	13.35	13.26	13.35
444	NYSE	BFZ	Thu, May 8, 2003	13.36	13.36	13.28	13.28
443	NYSE	BFZ	Wed, May 7, 2003	13.36	13.39	13.28	13.28
442	NYSE	BFZ	Tue, May 6, 2003	13.37	13.38	13.34	13.36
441	NYSE	BFZ	Mon, May 5, 2003	13.29	13.37	13.20	13.37
440	NYSE	BFZ	Fri, May 2, 2003	13.23	13.25	13.18	13.25
439	NYSE	BFZ	Thu, May 1, 2003	13.14	13.19	13.14	13.19
438	NYSE	BFZ	Wed, Apr 30, 2003	13.05	13.12	13.05	13.07
437	NYSE	BFZ	Tue, Apr 29, 2003	13.05	13.05	13.00	13.05
436	NYSE	BFZ	Mon, Apr 28, 2003	13.00	13.00	12.96	12.96
435	NYSE	BFZ	Fri, Apr 25, 2003	13.05	13.08	12.99	12.99
434	NYSE	BFZ	Thu, Apr 24, 2003	13.00	13.05	12.97	12.99
433	NYSE	BFZ	Wed, Apr 23, 2003	12.98	13.04	12.97	13.04
432	NYSE	BFZ	Tue, Apr 22, 2003	12.93	12.96	12.87	12.96
431	NYSE	BFZ	Mon, Apr 21, 2003	12.98	12.98	12.85	12.85
430	NYSE	BFZ	Thu, Apr 17, 2003	12.96	12.96	12.89	12.93
429	NYSE	BFZ	Wed, Apr 16, 2003	12.90	12.91	12.82	12.91
428	NYSE	BFZ	Tue, Apr 15, 2003	12.94	12.97	12.84	12.90
427	NYSE	BFZ	Mon, Apr 14, 2003	12.95	12.95	12.84	12.84
426	NYSE	BFZ	Fri, Apr 11, 2003	12.89	12.94	12.84	12.91
425	NYSE	BFZ	Thu, Apr 10, 2003	12.95	12.95	12.85	12.95
424	NYSE	BFZ	Wed, Apr 9, 2003	13.01	13.01	12.82	12.90
423	NYSE	BFZ	Tue, Apr 8, 2003	13.00	13.03	12.85	13.00
422	NYSE	BFZ	Mon, Apr 7, 2003	12.94	12.97	12.91	12.91
421	NYSE	BFZ	Fri, Apr 4, 2003	12.92	13.02	12.92	12.95
420	NYSE	BFZ	Thu, Apr 3, 2003	13.04	13.04	12.87	12.94
419	NYSE	BFZ	Wed, Apr 2, 2003	13.05	13.10	12.95	13.01
418	NYSE	BFZ	Tue, Apr 1, 2003	13.13	13.13	12.99	13.06
417	NYSE	BFZ	Mon, Mar 31, 2003	13.10	13.20	13.05	13.05
416	NYSE	BFZ	Fri, Mar 28, 2003	13.03	13.05	13.03	13.05
415	NYSE	BFZ	Thu, Mar 27, 2003	12.99	13.04	12.95	12.96
414	NYSE	BFZ	Wed, Mar 26, 2003	12.86	12.96	12.85	12.96
413	NYSE	BFZ	Tue, Mar 25, 2003	12.85	12.92	12.84	12.90
412	NYSE	BFZ	Mon, Mar 24, 2003	12.97	12.97	12.78	12.80
411	NYSE	BFZ	Fri, Mar 21, 2003	12.88	12.95	12.82	12.95
410	NYSE	BFZ	Thu, Mar 20, 2003	12.92	12.98	12.90	12.98
409	NYSE	BFZ	Wed, Mar 19, 2003	12.95	12.98	12.87	12.87
408	NYSE	BFZ	Tue, Mar 18, 2003	12.86	12.95	12.86	12.95
407	NYSE	BFZ	Mon, Mar 17, 2003	12.95	12.98	12.87	12.89
406	NYSE	BFZ	Fri, Mar 14, 2003	12.90	12.92	12.85	12.92
405	NYSE	BFZ	Thu, Mar 13, 2003	13.02	13.02	12.89	12.92
404	NYSE	BFZ	Wed, Mar 12, 2003	12.98	13.05	12.83	13.02
403	NYSE	BFZ	Tue, Mar 11, 2003	13.15	13.20	12.89	12.99
402	NYSE	BFZ	Mon, Mar 10, 2003	13.09	13.15	13.05	13.10
401	NYSE	BFZ	Fri, Mar 7, 2003	13.01	13.09	13.01	13.06
400	NYSE	BFZ	Thu, Mar 6, 2003	13.00	13.07	12.95	13.07
399	NYSE	BFZ	Wed, Mar 5, 2003	12.97	13.05	12.88	12.90
398	NYSE	BFZ	Tue, Mar 4, 2003	12.96	13.00	12.85	12.91
397	NYSE	BFZ	Mon, Mar 3, 2003	12.94	12.99	12.86	12.98
396	NYSE	BFZ	Fri, Feb 28, 2003	12.89	12.97	12.82	12.90
395	NYSE	BFZ	Thu, Feb 27, 2003	12.89	12.89	12.78	12.79
394	NYSE	BFZ	Wed, Feb 26, 2003	12.74	12.89	12.74	12.89
393	NYSE	BFZ	Tue, Feb 25, 2003	12.76	12.80	12.70	12.70
392	NYSE	BFZ	Mon, Feb 24, 2003	12.68	12.80	12.66	12.71
391	NYSE	BFZ	Fri, Feb 21, 2003	12.76	12.76	12.66	12.70
390	NYSE	BFZ	Thu, Feb 20, 2003	12.96	12.96	12.75	12.78
389	NYSE	BFZ	Wed, Feb 19, 2003	12.92	12.97	12.92	12.95
388	NYSE	BFZ	Tue, Feb 18, 2003	12.77	12.95	12.77	12.95
387	NYSE	BFZ	Fri, Feb 14, 2003	12.78	12.81	12.70	12.77
386	NYSE	BFZ	Thu, Feb 13, 2003	12.87	12.89	12.69	12.78
385	NYSE	BFZ	Wed, Feb 12, 2003	12.97	12.97	12.88	12.95
384	NYSE	BFZ	Tue, Feb 11, 2003	13.00	13.04	12.95	12.97
383	NYSE	BFZ	Mon, Feb 10, 2003	12.90	13.02	12.90	13.02
382	NYSE	BFZ	Fri, Feb 7, 2003	12.92	12.97	12.78	12.97
381	NYSE	BFZ	Thu, Feb 6, 2003	12.80	12.90	12.76	12.90
380	NYSE	BFZ	Wed, Feb 5, 2003	12.80	12.90	12.76	12.77
379	NYSE	BFZ	Tue, Feb 4, 2003	12.80	12.90	12.70	12.90
378	NYSE	BFZ	Mon, Feb 3, 2003	12.80	12.80	12.68	12.70
377	NYSE	BFZ	Fri, Jan 31, 2003	12.75	12.80	12.70	12.80
376	NYSE	BFZ	Thu, Jan 30, 2003	12.80	12.80	12.70	12.74
375	NYSE	BFZ	Wed, Jan 29, 2003	12.79	12.80	12.70	12.80
374	NYSE	BFZ	Tue, Jan 28, 2003	12.77	12.80	12.66	12.75
373	NYSE	BFZ	Mon, Jan 27, 2003	12.87	12.88	12.65	12.67
372	NYSE	BFZ	Fri, Jan 24, 2003	12.70	12.87	12.66	12.87
371	NYSE	BFZ	Thu, Jan 23, 2003	12.64	12.73	12.64	12.65
370	NYSE	BFZ	Wed, Jan 22, 2003	12.72	12.74	12.64	12.65
369	NYSE	BFZ	Tue, Jan 21, 2003	12.75	12.80	12.72	12.72
368	NYSE	BFZ	Fri, Jan 17, 2003	12.75	12.85	12.75	12.77
367	NYSE	BFZ	Thu, Jan 16, 2003	12.75	12.85	12.75	12.80
366	NYSE	BFZ	Wed, Jan 15, 2003	12.85	12.86	12.79	12.80
365	NYSE	BFZ	Tue, Jan 14, 2003	12.90	12.96	12.82	12.86
364	NYSE	BFZ	Mon, Jan 13, 2003	12.95	13.00	12.88	12.88
363	NYSE	BFZ	Fri, Jan 10, 2003	12.93	13.30	12.93	13.01
362	NYSE	BFZ	Thu, Jan 9, 2003	13.06	13.10	12.92	12.96
361	NYSE	BFZ	Wed, Jan 8, 2003	13.20	13.23	13.16	13.16
360	NYSE	BFZ	Tue, Jan 7, 2003	13.25	13.34	13.19	13.20
359	NYSE	BFZ	Mon, Jan 6, 2003	13.23	13.33	13.23	13.32
358	NYSE	BFZ	Fri, Jan 3, 2003	13.20	13.34	13.16	13.24
357	NYSE	BFZ	Thu, Jan 2, 2003	13.22	13.22	13.10	13.16
356	NYSE	BFZ	Tue, Dec 31, 2002	13.23	13.25	13.08	13.18
355	NYSE	BFZ	Mon, Dec 30, 2002	13.14	13.18	13.07	13.13
354	NYSE	BFZ	Fri, Dec 27, 2002	12.99	13.14	12.91	13.06
353	NYSE	BFZ	Thu, Dec 26, 2002	12.85	13.00	12.85	12.91
352	NYSE	BFZ	Tue, Dec 24, 2002	12.93	12.95	12.91	12.91
351	NYSE	BFZ	Mon, Dec 23, 2002	13.00	13.00	12.83	12.90
350	NYSE	BFZ	Fri, Dec 20, 2002	12.91	13.02	12.91	12.95
349	NYSE	BFZ	Thu, Dec 19, 2002	13.00	13.04	12.89	12.90
348	NYSE	BFZ	Wed, Dec 18, 2002	12.95	13.03	12.94	12.94
347	NYSE	BFZ	Tue, Dec 17, 2002	12.95	13.02	12.86	12.94
346	NYSE	BFZ	Mon, Dec 16, 2002	13.00	13.10	13.00	13.00
345	NYSE	BFZ	Fri, Dec 13, 2002	13.00	13.09	12.95	13.00
344	NYSE	BFZ	Thu, Dec 12, 2002	13.02	13.02	12.96	12.96
343	NYSE	BFZ	Wed, Dec 11, 2002	13.08	13.17	13.07	13.15
342	NYSE	BFZ	Tue, Dec 10, 2002	13.15	13.15	13.01	13.01
341	NYSE	BFZ	Mon, Dec 9, 2002	13.20	13.34	13.07	13.17
340	NYSE	BFZ	Fri, Dec 6, 2002	13.15	13.30	13.15	13.17
339	NYSE	BFZ	Thu, Dec 5, 2002	13.28	13.28	13.15	13.25
338	NYSE	BFZ	Wed, Dec 4, 2002	13.30	13.35	13.17	13.20
337	NYSE	BFZ	Tue, Dec 3, 2002	13.14	13.25	13.04	13.20
336	NYSE	BFZ	Mon, Dec 2, 2002	13.15	13.15	13.03	13.14
335	NYSE	BFZ	Fri, Nov 29, 2002	13.00	13.15	12.91	13.15
334	NYSE	BFZ	Wed, Nov 27, 2002	12.95	13.01	12.86	12.95
333	NYSE	BFZ	Tue, Nov 26, 2002	12.93	13.01	12.93	13.00
332	NYSE	BFZ	Mon, Nov 25, 2002	13.02	13.02	12.90	12.93
331	NYSE	BFZ	Fri, Nov 22, 2002	13.02	13.04	13.00	13.00
330	NYSE	BFZ	Thu, Nov 21, 2002	13.10	13.10	12.89	13.02
329	NYSE	BFZ	Wed, Nov 20, 2002	13.27	13.35	13.12	13.14
328	NYSE	BFZ	Tue, Nov 19, 2002	13.09	13.29	13.08	13.29
327	NYSE	BFZ	Mon, Nov 18, 2002	13.19	13.19	13.17	13.18
326	NYSE	BFZ	Fri, Nov 15, 2002	13.12	13.31	13.09	13.19
325	NYSE	BFZ	Thu, Nov 14, 2002	13.21	13.27	13.10	13.20
324	NYSE	BFZ	Wed, Nov 13, 2002	13.47	13.47	13.21	13.25
323	NYSE	BFZ	Tue, Nov 12, 2002	13.45	13.60	13.39	13.40
322	NYSE	BFZ	Mon, Nov 11, 2002	13.46	13.52	13.40	13.45
321	NYSE	BFZ	Fri, Nov 8, 2002	13.57	13.57	13.20	13.45
320	NYSE	BFZ	Thu, Nov 7, 2002	13.37	13.37	13.17	13.33
319	NYSE	BFZ	Wed, Nov 6, 2002	13.20	13.34	13.20	13.34
318	NYSE	BFZ	Tue, Nov 5, 2002	13.20	13.32	13.17	13.17
317	NYSE	BFZ	Mon, Nov 4, 2002	13.10	13.30	13.01	13.20
316	NYSE	BFZ	Fri, Nov 1, 2002	13.10	13.18	13.00	13.18
315	NYSE	BFZ	Thu, Oct 31, 2002	13.19	13.25	13.00	13.09
314	NYSE	BFZ	Wed, Oct 30, 2002	13.01	13.09	13.00	13.09
313	NYSE	BFZ	Tue, Oct 29, 2002	13.00	13.16	13.00	13.05
312	NYSE	BFZ	Mon, Oct 28, 2002	13.05	13.15	12.97	13.10
311	NYSE	BFZ	Fri, Oct 25, 2002	13.37	13.45	13.08	13.11
310	NYSE	BFZ	Thu, Oct 24, 2002	13.29	13.40	13.20	13.25
309	NYSE	BFZ	Wed, Oct 23, 2002	13.32	13.32	13.25	13.28
308	NYSE	BFZ	Tue, Oct 22, 2002	13.30	13.30	13.24	13.29
307	NYSE	BFZ	Mon, Oct 21, 2002	13.43	13.49	13.32	13.37
306	NYSE	BFZ	Fri, Oct 18, 2002	13.65	13.65	13.45	13.50
305	NYSE	BFZ	Thu, Oct 17, 2002	13.88	13.88	13.56	13.70
304	NYSE	BFZ	Wed, Oct 16, 2002	13.95	13.95	13.81	13.87
303	NYSE	BFZ	Tue, Oct 15, 2002	13.90	13.92	13.82	13.86
302	NYSE	BFZ	Mon, Oct 14, 2002	13.97	13.97	13.90	13.91
301	NYSE	BFZ	Fri, Oct 11, 2002	14.00	14.07	13.99	14.07
300	NYSE	BFZ	Thu, Oct 10, 2002	13.97	14.00	13.94	13.94
299	NYSE	BFZ	Wed, Oct 9, 2002	14.15	14.23	14.08	14.10
298	NYSE	BFZ	Tue, Oct 8, 2002	14.20	14.23	14.03	14.10
297	NYSE	BFZ	Mon, Oct 7, 2002	14.15	14.23	14.12	14.23
296	NYSE	BFZ	Fri, Oct 4, 2002	14.25	14.25	14.15	14.23
295	NYSE	BFZ	Thu, Oct 3, 2002	14.25	14.25	14.10	14.25
294	NYSE	BFZ	Wed, Oct 2, 2002	14.20	14.25	14.15	14.24
293	NYSE	BFZ	Tue, Oct 1, 2002	14.12	14.21	14.12	14.21
292	NYSE	BFZ	Mon, Sep 30, 2002	14.13	14.25	14.13	14.15
291	NYSE	BFZ	Fri, Sep 27, 2002	14.10	14.11	13.92	14.11
290	NYSE	BFZ	Thu, Sep 26, 2002	14.05	14.15	13.94	14.10
289	NYSE	BFZ	Wed, Sep 25, 2002	14.10	14.10	14.00	14.10
288	NYSE	BFZ	Tue, Sep 24, 2002	14.05	14.09	14.05	14.09
287	NYSE	BFZ	Mon, Sep 23, 2002	14.25	14.25	14.05	14.05
286	NYSE	BFZ	Fri, Sep 20, 2002	14.20	14.25	14.15	14.16
285	NYSE	BFZ	Thu, Sep 19, 2002	14.22	14.25	14.11	14.25
284	NYSE	BFZ	Wed, Sep 18, 2002	14.24	14.28	14.15	14.20
283	NYSE	BFZ	Tue, Sep 17, 2002	14.24	14.31	14.20	14.22
282	NYSE	BFZ	Mon, Sep 16, 2002	14.26	14.30	14.24	14.24
281	NYSE	BFZ	Fri, Sep 13, 2002	14.20	14.30	14.12	14.25
280	NYSE	BFZ	Thu, Sep 12, 2002	14.13	14.30	14.13	14.17
279	NYSE	BFZ	Wed, Sep 11, 2002	14.15	14.30	14.12	14.20
278	NYSE	BFZ	Tue, Sep 10, 2002	14.17	14.25	14.15	14.15
277	NYSE	BFZ	Mon, Sep 9, 2002	14.19	14.19	14.10	14.15
276	NYSE	BFZ	Fri, Sep 6, 2002	14.05	14.20	14.04	14.15
275	NYSE	BFZ	Thu, Sep 5, 2002	14.05	14.15	14.02	14.14
274	NYSE	BFZ	Wed, Sep 4, 2002	14.00	14.15	13.90	14.04
273	NYSE	BFZ	Tue, Sep 3, 2002	13.93	14.00	13.89	14.00
272	NYSE	BFZ	Fri, Aug 30, 2002	13.93	13.94	13.86	13.86
271	NYSE	BFZ	Thu, Aug 29, 2002	13.76	13.93	13.75	13.93
270	NYSE	BFZ	Wed, Aug 28, 2002	13.67	13.85	13.63	13.85
269	NYSE	BFZ	Tue, Aug 27, 2002	13.80	13.80	13.75	13.77
268	NYSE	BFZ	Mon, Aug 26, 2002	13.80	13.80	13.80	13.80
267	NYSE	BFZ	Fri, Aug 23, 2002	13.77	13.79	13.73	13.79
266	NYSE	BFZ	Thu, Aug 22, 2002	13.70	13.78	13.65	13.74
265	NYSE	BFZ	Wed, Aug 21, 2002	13.68	13.79	13.66	13.75
264	NYSE	BFZ	Tue, Aug 20, 2002	13.66	13.78	13.65	13.71
263	NYSE	BFZ	Mon, Aug 19, 2002	13.95	13.95	13.55	13.65
262	NYSE	BFZ	Fri, Aug 16, 2002	13.85	13.94	13.77	13.94
261	NYSE	BFZ	Thu, Aug 15, 2002	13.95	13.95	13.85	13.85
260	NYSE	BFZ	Wed, Aug 14, 2002	13.90	14.00	13.85	13.93
259	NYSE	BFZ	Tue, Aug 13, 2002	13.91	14.03	13.91	14.00
258	NYSE	BFZ	Mon, Aug 12, 2002	13.93	14.05	13.86	13.99
257	NYSE	BFZ	Fri, Aug 9, 2002	13.91	14.02	13.90	14.02
256	NYSE	BFZ	Thu, Aug 8, 2002	13.95	14.05	13.90	13.90
255	NYSE	BFZ	Wed, Aug 7, 2002	13.94	14.05	13.85	14.05
254	NYSE	BFZ	Tue, Aug 6, 2002	13.95	14.00	13.95	14.00
253	NYSE	BFZ	Mon, Aug 5, 2002	13.98	14.05	13.98	14.00
252	NYSE	BFZ	Fri, Aug 2, 2002	13.99	14.00	13.89	13.95
251	NYSE	BFZ	Thu, Aug 1, 2002	13.95	14.00	13.85	13.98
250	NYSE	BFZ	Wed, Jul 31, 2002	13.95	14.00	13.86	13.90
249	NYSE	BFZ	Tue, Jul 30, 2002	13.79	13.95	13.79	13.90
248	NYSE	BFZ	Mon, Jul 29, 2002	13.83	13.87	13.62	13.83
247	NYSE	BFZ	Fri, Jul 26, 2002	13.66	13.78	13.61	13.75
246	NYSE	BFZ	Thu, Jul 25, 2002	13.50	13.66	13.49	13.60
245	NYSE	BFZ	Wed, Jul 24, 2002	13.69	13.69	13.50	13.55
244	NYSE	BFZ	Tue, Jul 23, 2002	13.61	13.75	13.60	13.60
243	NYSE	BFZ	Mon, Jul 22, 2002	13.66	13.82	13.62	13.70
242	NYSE	BFZ	Fri, Jul 19, 2002	13.73	13.80	13.70	13.80
241	NYSE	BFZ	Thu, Jul 18, 2002	13.78	13.78	13.62	13.64
240	NYSE	BFZ	Wed, Jul 17, 2002	13.83	13.83	13.67	13.76
239	NYSE	BFZ	Tue, Jul 16, 2002	13.80	13.85	13.68	13.83
238	NYSE	BFZ	Mon, Jul 15, 2002	13.90	13.90	13.65	13.82
237	NYSE	BFZ	Fri, Jul 12, 2002	13.87	13.95	13.82	13.95
236	NYSE	BFZ	Thu, Jul 11, 2002	13.85	13.90	13.80	13.90
235	NYSE	BFZ	Wed, Jul 10, 2002	13.73	13.91	13.73	13.88
234	NYSE	BFZ	Tue, Jul 9, 2002	13.81	13.91	13.75	13.75
233	NYSE	BFZ	Mon, Jul 8, 2002	13.79	13.83	13.70	13.71
232	NYSE	BFZ	Fri, Jul 5, 2002	13.79	13.79	13.70	13.76
231	NYSE	BFZ	Wed, Jul 3, 2002	13.71	13.75	13.62	13.75
230	NYSE	BFZ	Tue, Jul 2, 2002	13.61	13.70	13.51	13.70
229	NYSE	BFZ	Mon, Jul 1, 2002	13.50	13.60	13.49	13.51
228	NYSE	BFZ	Fri, Jun 28, 2002	13.60	13.60	13.45	13.50
227	NYSE	BFZ	Thu, Jun 27, 2002	13.59	13.69	13.59	13.60
226	NYSE	BFZ	Wed, Jun 26, 2002	13.54	13.58	13.50	13.50
225	NYSE	BFZ	Tue, Jun 25, 2002	13.58	13.58	13.45	13.48
224	NYSE	BFZ	Mon, Jun 24, 2002	13.68	13.75	13.55	13.66
223	NYSE	BFZ	Fri, Jun 21, 2002	13.60	13.66	13.53	13.66
222	NYSE	BFZ	Thu, Jun 20, 2002	13.62	13.62	13.57	13.62
221	NYSE	BFZ	Wed, Jun 19, 2002	13.54	13.62	13.54	13.62
220	NYSE	BFZ	Tue, Jun 18, 2002	13.50	13.50	13.49	13.50
219	NYSE	BFZ	Mon, Jun 17, 2002	13.47	13.50	13.45	13.47
218	NYSE	BFZ	Fri, Jun 14, 2002	13.42	13.55	13.42	13.51
217	NYSE	BFZ	Thu, Jun 13, 2002	13.59	13.63	13.40	13.40
216	NYSE	BFZ	Wed, Jun 12, 2002	13.55	13.68	13.49	13.49
215	NYSE	BFZ	Tue, Jun 11, 2002	13.70	13.70	13.65	13.70
214	NYSE	BFZ	Mon, Jun 10, 2002	13.70	13.73	13.58	13.58
213	NYSE	BFZ	Fri, Jun 7, 2002	13.68	13.70	13.54	13.68
212	NYSE	BFZ	Thu, Jun 6, 2002	13.65	13.68	13.58	13.68
211	NYSE	BFZ	Wed, Jun 5, 2002	13.60	13.71	13.60	13.65
210	NYSE	BFZ	Tue, Jun 4, 2002	13.60	13.68	13.60	13.68
209	NYSE	BFZ	Mon, Jun 3, 2002	13.64	13.66	13.55	13.60
208	NYSE	BFZ	Fri, May 31, 2002	13.66	13.66	13.64	13.64
207	NYSE	BFZ	Thu, May 30, 2002	13.60	13.65	13.59	13.59
206	NYSE	BFZ	Wed, May 29, 2002	13.41	13.60	13.40	13.60
205	NYSE	BFZ	Tue, May 28, 2002	13.44	13.54	13.40	13.40
204	NYSE	BFZ	Fri, May 24, 2002	13.52	13.53	13.45	13.45
203	NYSE	BFZ	Thu, May 23, 2002	13.50	13.60	13.40	13.50
202	NYSE	BFZ	Wed, May 22, 2002	13.46	13.66	13.46	13.48
201	NYSE	BFZ	Tue, May 21, 2002	13.61	13.70	13.46	13.46
200	NYSE	BFZ	Mon, May 20, 2002	13.75	13.75	13.60	13.60
199	NYSE	BFZ	Fri, May 17, 2002	13.70	13.80	13.61	13.72
198	NYSE	BFZ	Thu, May 16, 2002	13.59	13.79	13.59	13.75
197	NYSE	BFZ	Wed, May 15, 2002	13.59	13.71	13.59	13.68
196	NYSE	BFZ	Tue, May 14, 2002	13.78	13.78	13.63	13.67
195	NYSE	BFZ	Mon, May 13, 2002	13.72	13.76	13.63	13.76
194	NYSE	BFZ	Fri, May 10, 2002	13.61	13.90	13.61	13.90
193	NYSE	BFZ	Thu, May 9, 2002	13.65	13.72	13.60	13.60
192	NYSE	BFZ	Wed, May 8, 2002	13.65	13.72	13.65	13.72
191	NYSE	BFZ	Tue, May 7, 2002	13.55	13.68	13.48	13.65
190	NYSE	BFZ	Mon, May 6, 2002	13.49	13.60	13.42	13.60
189	NYSE	BFZ	Fri, May 3, 2002	13.60	13.75	13.47	13.47
188	NYSE	BFZ	Thu, May 2, 2002	13.75	13.75	13.46	13.60
187	NYSE	BFZ	Wed, May 1, 2002	13.65	13.73	13.55	13.69
186	NYSE	BFZ	Tue, Apr 30, 2002	13.51	13.57	13.50	13.54
185	NYSE	BFZ	Mon, Apr 29, 2002	13.41	13.55	13.39	13.41
184	NYSE	BFZ	Fri, Apr 26, 2002	13.40	13.52	13.40	13.52
183	NYSE	BFZ	Thu, Apr 25, 2002	13.35	13.46	13.34	13.45
182	NYSE	BFZ	Wed, Apr 24, 2002	13.40	13.44	13.30	13.36
181	NYSE	BFZ	Tue, Apr 23, 2002	13.23	13.40	13.22	13.40
180	NYSE	BFZ	Mon, Apr 22, 2002	13.23	13.25	13.20	13.25
179	NYSE	BFZ	Fri, Apr 19, 2002	13.25	13.25	13.11	13.15
178	NYSE	BFZ	Thu, Apr 18, 2002	13.20	13.35	13.20	13.35
177	NYSE	BFZ	Wed, Apr 17, 2002	13.25	13.26	13.07	13.25
176	NYSE	BFZ	Tue, Apr 16, 2002	13.18	13.23	13.11	13.20
175	NYSE	BFZ	Mon, Apr 15, 2002	13.12	13.18	13.00	13.18
174	NYSE	BFZ	Fri, Apr 12, 2002	13.25	13.28	13.10	13.18
173	NYSE	BFZ	Thu, Apr 11, 2002	13.30	13.39	13.30	13.35
172	NYSE	BFZ	Wed, Apr 10, 2002	13.31	13.42	13.30	13.35
171	NYSE	BFZ	Tue, Apr 9, 2002	13.25	13.44	13.20	13.41
170	NYSE	BFZ	Mon, Apr 8, 2002	13.28	13.40	13.22	13.30
169	NYSE	BFZ	Fri, Apr 5, 2002	13.30	13.30	13.28	13.30
168	NYSE	BFZ	Thu, Apr 4, 2002	13.35	13.35	13.22	13.30
167	NYSE	BFZ	Wed, Apr 3, 2002	13.23	13.35	13.23	13.35
166	NYSE	BFZ	Tue, Apr 2, 2002	12.96	13.19	12.96	13.19
165	NYSE	BFZ	Mon, Apr 1, 2002	13.16	13.20	12.91	12.91
164	NYSE	BFZ	Thu, Mar 28, 2002	13.00	13.17	13.00	13.06
163	NYSE	BFZ	Wed, Mar 27, 2002	12.85	13.07	12.80	13.00
162	NYSE	BFZ	Tue, Mar 26, 2002	13.05	13.09	12.85	12.95
161	NYSE	BFZ	Mon, Mar 25, 2002	13.45	13.50	12.85	13.00
160	NYSE	BFZ	Fri, Mar 22, 2002	13.46	13.46	13.35	13.35
159	NYSE	BFZ	Thu, Mar 21, 2002	13.45	13.54	13.40	13.46
158	NYSE	BFZ	Wed, Mar 20, 2002	13.40	13.47	13.17	13.47
157	NYSE	BFZ	Tue, Mar 19, 2002	13.68	13.80	13.40	13.50
156	NYSE	BFZ	Mon, Mar 18, 2002	13.86	13.86	13.73	13.79
155	NYSE	BFZ	Fri, Mar 15, 2002	13.78	13.90	13.74	13.75
154	NYSE	BFZ	Thu, Mar 14, 2002	13.85	13.91	13.79	13.79
153	NYSE	BFZ	Wed, Mar 13, 2002	13.82	13.90	13.79	13.90
152	NYSE	BFZ	Tue, Mar 12, 2002	13.86	13.96	13.81	13.96
151	NYSE	BFZ	Mon, Mar 11, 2002	13.99	13.99	13.84	13.90
150	NYSE	BFZ	Fri, Mar 8, 2002	14.02	14.10	13.92	13.95
149	NYSE	BFZ	Thu, Mar 7, 2002	14.05	14.12	13.95	14.12
148	NYSE	BFZ	Wed, Mar 6, 2002	14.05	14.13	14.05	14.13
147	NYSE	BFZ	Tue, Mar 5, 2002	14.05	14.10	14.05	14.10
146	NYSE	BFZ	Mon, Mar 4, 2002	14.09	14.10	14.05	14.09
145	NYSE	BFZ	Fri, Mar 1, 2002	14.09	14.09	14.00	14.00
144	NYSE	BFZ	Thu, Feb 28, 2002	14.10	14.10	14.00	14.09
143	NYSE	BFZ	Wed, Feb 27, 2002	14.35	14.35	14.00	14.00
142	NYSE	BFZ	Tue, Feb 26, 2002	14.09	14.23	14.04	14.15
141	NYSE	BFZ	Mon, Feb 25, 2002	14.11	14.34	14.10	14.10
140	NYSE	BFZ	Fri, Feb 22, 2002	14.00	14.10	14.00	14.10
139	NYSE	BFZ	Thu, Feb 21, 2002	13.97	14.03	13.84	13.99
138	NYSE	BFZ	Wed, Feb 20, 2002	14.02	14.04	13.96	13.96
137	NYSE	BFZ	Tue, Feb 19, 2002	13.99	14.05	13.90	13.98
136	NYSE	BFZ	Fri, Feb 15, 2002	13.88	13.98	13.85	13.98
135	NYSE	BFZ	Thu, Feb 14, 2002	14.04	14.08	13.87	13.98
134	NYSE	BFZ	Wed, Feb 13, 2002	14.11	14.13	13.97	14.04
133	NYSE	BFZ	Tue, Feb 12, 2002	14.08	14.18	13.96	14.15
132	NYSE	BFZ	Mon, Feb 11, 2002	14.15	14.19	14.10	14.13
131	NYSE	BFZ	Fri, Feb 8, 2002	14.15	14.19	14.15	14.19
130	NYSE	BFZ	Thu, Feb 7, 2002	14.05	14.15	14.05	14.15
129	NYSE	BFZ	Wed, Feb 6, 2002	14.19	14.23	14.00	14.14
128	NYSE	BFZ	Tue, Feb 5, 2002	14.19	14.19	14.08	14.18
127	NYSE	BFZ	Mon, Feb 4, 2002	14.07	14.18	14.07	14.17
126	NYSE	BFZ	Fri, Feb 1, 2002	14.15	14.20	14.05	14.05
125	NYSE	BFZ	Thu, Jan 31, 2002	14.08	14.11	14.08	14.11
124	NYSE	BFZ	Wed, Jan 30, 2002	14.00	14.05	14.00	14.00
123	NYSE	BFZ	Tue, Jan 29, 2002	14.00	14.04	14.00	14.00
122	NYSE	BFZ	Mon, Jan 28, 2002	14.09	14.09	13.93	13.93
121	NYSE	BFZ	Fri, Jan 25, 2002	13.97	14.09	13.92	14.09
120	NYSE	BFZ	Thu, Jan 24, 2002	13.96	14.07	13.90	14.07
119	NYSE	BFZ	Wed, Jan 23, 2002	14.04	14.10	14.00	14.00
118	NYSE	BFZ	Tue, Jan 22, 2002	13.94	14.05	13.85	14.04
117	NYSE	BFZ	Fri, Jan 18, 2002	13.94	14.04	13.83	13.85
116	NYSE	BFZ	Thu, Jan 17, 2002	14.10	14.10	13.80	13.80
115	NYSE	BFZ	Wed, Jan 16, 2002	13.90	14.05	13.87	14.05
114	NYSE	BFZ	Tue, Jan 15, 2002	13.90	13.90	13.80	13.80
113	NYSE	BFZ	Mon, Jan 14, 2002	13.91	14.03	13.80	13.81
112	NYSE	BFZ	Fri, Jan 11, 2002	14.12	14.14	13.92	13.95
111	NYSE	BFZ	Thu, Jan 10, 2002	14.00	14.17	13.90	14.10
110	NYSE	BFZ	Wed, Jan 9, 2002	13.90	14.10	13.90	14.10
109	NYSE	BFZ	Tue, Jan 8, 2002	13.80	13.95	13.74	13.85
108	NYSE	BFZ	Mon, Jan 7, 2002	13.75	13.80	13.65	13.72
107	NYSE	BFZ	Fri, Jan 4, 2002	13.78	13.78	13.59	13.65
106	NYSE	BFZ	Thu, Jan 3, 2002	13.65	13.78	13.55	13.77
105	NYSE	BFZ	Wed, Jan 2, 2002	13.54	13.65	13.54	13.65
104	NYSE	BFZ	Mon, Dec 31, 2001	13.35	13.55	13.35	13.44
103	NYSE	BFZ	Fri, Dec 28, 2001	13.35	13.61	13.27	13.41
102	NYSE	BFZ	Thu, Dec 27, 2001	13.45	13.50	13.25	13.40
101	NYSE	BFZ	Wed, Dec 26, 2001	13.50	13.50	13.34	13.44
100	NYSE	BFZ	Mon, Dec 24, 2001	13.57	13.61	13.46	13.50
99	NYSE	BFZ	Fri, Dec 21, 2001	13.81	13.81	13.38	13.50
98	NYSE	BFZ	Thu, Dec 20, 2001	14.05	14.05	13.80	13.91
97	NYSE	BFZ	Wed, Dec 19, 2001	14.30	14.35	13.96	13.96
96	NYSE	BFZ	Tue, Dec 18, 2001	14.38	14.38	14.25	14.25
95	NYSE	BFZ	Mon, Dec 17, 2001	14.22	14.41	14.17	14.35
94	NYSE	BFZ	Fri, Dec 14, 2001	14.52	14.57	14.12	14.25
93	NYSE	BFZ	Thu, Dec 13, 2001	14.63	14.63	14.50	14.50
92	NYSE	BFZ	Wed, Dec 12, 2001	14.80	14.80	14.65	14.66
91	NYSE	BFZ	Tue, Dec 11, 2001	14.89	14.90	14.76	14.76
90	NYSE	BFZ	Mon, Dec 10, 2001	14.85	14.90	14.80	14.80
89	NYSE	BFZ	Fri, Dec 7, 2001	14.80	14.90	14.80	14.89
88	NYSE	BFZ	Thu, Dec 6, 2001	14.88	14.90	14.71	14.71
87	NYSE	BFZ	Wed, Dec 5, 2001	14.81	14.88	14.78	14.88
86	NYSE	BFZ	Tue, Dec 4, 2001	14.94	14.94	14.84	14.84
85	NYSE	BFZ	Mon, Dec 3, 2001	14.81	14.96	14.81	14.94
84	NYSE	BFZ	Fri, Nov 30, 2001	14.72	14.85	14.70	14.85
83	NYSE	BFZ	Thu, Nov 29, 2001	14.65	14.79	14.64	14.77
82	NYSE	BFZ	Wed, Nov 28, 2001	14.62	14.70	14.60	14.70
81	NYSE	BFZ	Tue, Nov 27, 2001	14.38	14.62	14.38	14.60
80	NYSE	BFZ	Mon, Nov 26, 2001	14.37	14.49	14.27	14.38
79	NYSE	BFZ	Fri, Nov 23, 2001	14.42	14.42	14.42	14.42
78	NYSE	BFZ	Wed, Nov 21, 2001	14.38	14.40	14.32	14.40
77	NYSE	BFZ	Tue, Nov 20, 2001	14.55	14.55	14.20	14.38
76	NYSE	BFZ	Mon, Nov 19, 2001	14.60	14.60	14.42	14.45
75	NYSE	BFZ	Fri, Nov 16, 2001	14.70	14.70	14.55	14.60
74	NYSE	BFZ	Thu, Nov 15, 2001	14.90	14.92	14.75	14.75
73	NYSE	BFZ	Wed, Nov 14, 2001	14.91	14.91	14.90	14.90
72	NYSE	BFZ	Tue, Nov 13, 2001	14.86	14.95	14.86	14.95
71	NYSE	BFZ	Mon, Nov 12, 2001	14.96	14.98	14.87	14.95
70	NYSE	BFZ	Fri, Nov 9, 2001	14.95	14.96	14.85	14.96
69	NYSE	BFZ	Thu, Nov 8, 2001	14.97	15.02	14.89	14.93
68	NYSE	BFZ	Wed, Nov 7, 2001	14.87	15.04	14.81	14.87
67	NYSE	BFZ	Tue, Nov 6, 2001	14.90	14.94	14.89	14.94
66	NYSE	BFZ	Mon, Nov 5, 2001	14.81	14.90	14.75	14.90
65	NYSE	BFZ	Fri, Nov 2, 2001	14.87	14.90	14.85	14.90
64	NYSE	BFZ	Thu, Nov 1, 2001	14.71	14.81	14.71	14.81
63	NYSE	BFZ	Wed, Oct 31, 2001	14.70	14.81	14.70	14.75
62	NYSE	BFZ	Tue, Oct 30, 2001	14.85	14.90	14.70	14.70
61	NYSE	BFZ	Mon, Oct 29, 2001	14.85	14.92	14.75	14.88
60	NYSE	BFZ	Fri, Oct 26, 2001	15.00	15.00	14.67	14.75
59	NYSE	BFZ	Thu, Oct 25, 2001	14.92	15.00	14.92	15.00
58	NYSE	BFZ	Tue, Oct 23, 2001	15.00	15.00	14.90	15.00
57	NYSE	BFZ	Mon, Oct 22, 2001	14.97	15.00	14.91	15.00
56	NYSE	BFZ	Fri, Oct 19, 2001	15.03	15.10	15.00	15.00
55	NYSE	BFZ	Thu, Oct 18, 2001	15.05	15.11	15.05	15.05
54	NYSE	BFZ	Wed, Oct 17, 2001	15.05	15.06	15.00	15.05
53	NYSE	BFZ	Tue, Oct 16, 2001	15.14	15.14	15.00	15.00
52	NYSE	BFZ	Mon, Oct 15, 2001	15.03	15.04	15.03	15.04
51	NYSE	BFZ	Fri, Oct 12, 2001	14.96	15.00	14.96	15.00
50	NYSE	BFZ	Thu, Oct 11, 2001	14.84	14.95	14.84	14.95
49	NYSE	BFZ	Wed, Oct 10, 2001	14.93	14.93	14.93	14.93
48	NYSE	BFZ	Tue, Oct 9, 2001	15.00	15.00	14.93	14.93
47	NYSE	BFZ	Mon, Oct 8, 2001	15.06	15.06	14.99	15.02
46	NYSE	BFZ	Fri, Oct 5, 2001	15.14	15.14	15.00	15.06
45	NYSE	BFZ	Thu, Oct 4, 2001	15.03	15.09	14.85	15.09
44	NYSE	BFZ	Wed, Oct 3, 2001	14.98	15.01	14.90	15.00
43	NYSE	BFZ	Tue, Oct 2, 2001	15.00	15.01	14.98	14.98
42	NYSE	BFZ	Mon, Oct 1, 2001	15.14	15.14	14.98	15.00
41	NYSE	BFZ	Fri, Sep 28, 2001	15.05	15.14	14.98	15.05
40	NYSE	BFZ	Thu, Sep 27, 2001	14.91	15.00	14.88	15.00
39	NYSE	BFZ	Wed, Sep 26, 2001	14.94	14.94	14.91	14.91
38	NYSE	BFZ	Tue, Sep 25, 2001	14.95	15.22	14.91	14.91
37	NYSE	BFZ	Mon, Sep 24, 2001	15.03	15.03	14.99	14.99
36	NYSE	BFZ	Fri, Sep 21, 2001	14.90	15.00	14.90	15.00
35	NYSE	BFZ	Thu, Sep 20, 2001	14.68	15.00	14.65	15.00
34	NYSE	BFZ	Wed, Sep 19, 2001	15.00	15.00	14.60	14.67
33	NYSE	BFZ	Tue, Sep 18, 2001	15.15	15.15	15.00	15.00
32	NYSE	BFZ	Mon, Sep 17, 2001	15.26	15.28	15.08	15.08
31	NYSE	BFZ	Mon, Sep 10, 2001	15.34	15.34	15.25	15.30
30	NYSE	BFZ	Fri, Sep 7, 2001	15.22	15.33	15.22	15.30
29	NYSE	BFZ	Thu, Sep 6, 2001	15.31	15.31	15.25	15.25
28	NYSE	BFZ	Wed, Sep 5, 2001	15.31	15.36	15.25	15.31
27	NYSE	BFZ	Tue, Sep 4, 2001	15.30	15.35	15.30	15.31
26	NYSE	BFZ	Fri, Aug 31, 2001	15.30	15.33	15.23	15.23
25	NYSE	BFZ	Thu, Aug 30, 2001	15.25	15.39	15.23	15.30
24	NYSE	BFZ	Wed, Aug 29, 2001	15.36	15.36	15.25	15.30
23	NYSE	BFZ	Tue, Aug 28, 2001	15.23	15.35	15.20	15.26
22	NYSE	BFZ	Mon, Aug 27, 2001	15.31	15.35	15.20	15.31
21	NYSE	BFZ	Fri, Aug 24, 2001	15.32	15.43	15.29	15.40
20	NYSE	BFZ	Thu, Aug 23, 2001	15.28	15.42	15.26	15.42
19	NYSE	BFZ	Wed, Aug 22, 2001	15.35	15.38	15.26	15.38
18	NYSE	BFZ	Tue, Aug 21, 2001	15.27	15.39	15.26	15.39
17	NYSE	BFZ	Mon, Aug 20, 2001	15.53	15.53	15.27	15.30
16	NYSE	BFZ	Fri, Aug 17, 2001	15.45	15.50	15.25	15.29
15	NYSE	BFZ	Thu, Aug 16, 2001	15.25	15.50	15.25	15.40
14	NYSE	BFZ	Wed, Aug 15, 2001	15.40	15.40	15.11	15.20
13	NYSE	BFZ	Tue, Aug 14, 2001	15.23	15.34	15.23	15.34
12	NYSE	BFZ	Mon, Aug 13, 2001	15.20	15.23	15.20	15.23
11	NYSE	BFZ	Fri, Aug 10, 2001	15.10	15.50	15.10	15.15
10	NYSE	BFZ	Thu, Aug 9, 2001	15.16	15.18	15.11	15.11
9	NYSE	BFZ	Wed, Aug 8, 2001	15.15	15.15	15.04	15.12
8	NYSE	BFZ	Tue, Aug 7, 2001	15.06	15.15	15.01	15.10
7	NYSE	BFZ	Mon, Aug 6, 2001	15.01	15.18	15.00	15.00
6	NYSE	BFZ	Fri, Aug 3, 2001	15.05	15.05	15.02	15.02
5	NYSE	BFZ	Thu, Aug 2, 2001	15.02	15.15	15.01	15.13
4	NYSE	BFZ	Wed, Aug 1, 2001	15.05	15.10	15.01	15.02
3	NYSE	BFZ	Tue, Jul 31, 2001	15.05	15.08	15.00	15.00
2	NYSE	BFZ	Mon, Jul 30, 2001	15.09	15.20	15.00	15.09
1	NYSE	BFZ	Fri, Jul 27, 2001	15.00	15.25	15.00	15.10
#	Exchange	Symbol	Date	Open	High	Low	Close

Blackrock CA Muni Income Tr NYSE:BFZ 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