Bunge Global SA NYSE:BG Historical Prices

Below are the 5660 trading days of historical prices for BG.

#	Exchange	Symbol	Date	Open	High	Low	Close
5660	NYSE	BG	Fri, Mar 1, 2024	94.42	94.50	92.87	93.11
5659	NYSE	BG	Thu, Feb 29, 2024	94.22	94.50	92.62	94.37
5658	NYSE	BG	Wed, Feb 28, 2024	93.06	93.91	92.36	93.74
5657	NYSE	BG	Tue, Feb 27, 2024	93.62	94.13	92.96	93.12
5656	NYSE	BG	Mon, Feb 26, 2024	93.84	93.84	92.46	93.20
5655	NYSE	BG	Fri, Feb 23, 2024	93.88	94.83	93.60	93.65
5654	NYSE	BG	Thu, Feb 22, 2024	92.63	94.56	91.85	94.23
5653	NYSE	BG	Wed, Feb 21, 2024	91.90	93.18	91.30	93.06
5652	NYSE	BG	Tue, Feb 20, 2024	91.14	92.15	90.82	91.67
5651	NYSE	BG	Fri, Feb 16, 2024	90.61	91.79	90.21	91.68
5650	NYSE	BG	Thu, Feb 15, 2024	88.71	90.69	88.35	90.66
5649	NYSE	BG	Wed, Feb 14, 2024	88.68	89.74	88.51	88.86
5648	NYSE	BG	Tue, Feb 13, 2024	89.85	90.91	88.22	88.63
5647	NYSE	BG	Mon, Feb 12, 2024	88.47	91.01	88.47	90.68
5646	NYSE	BG	Fri, Feb 9, 2024	87.45	88.67	86.81	88.54
5645	NYSE	BG	Thu, Feb 8, 2024	88.03	88.28	86.11	86.50
5644	NYSE	BG	Wed, Feb 7, 2024	87.28	91.29	86.10	87.95
5643	NYSE	BG	Tue, Feb 6, 2024	89.40	90.77	89.23	90.03
5642	NYSE	BG	Mon, Feb 5, 2024	89.70	90.44	88.79	89.00
5641	NYSE	BG	Fri, Feb 2, 2024	90.19	90.97	89.43	90.47
5640	NYSE	BG	Thu, Feb 1, 2024	89.17	90.50	89.02	90.40
5639	NYSE	BG	Wed, Jan 31, 2024	89.80	90.01	88.07	88.09
5638	NYSE	BG	Tue, Jan 30, 2024	89.05	90.52	87.88	90.30
5637	NYSE	BG	Mon, Jan 29, 2024	88.65	89.22	87.99	89.01
5636	NYSE	BG	Fri, Jan 26, 2024	88.99	89.38	87.86	88.30
5635	NYSE	BG	Thu, Jan 25, 2024	89.80	90.22	88.05	88.45
5634	NYSE	BG	Wed, Jan 24, 2024	90.42	90.90	88.84	89.11
5633	NYSE	BG	Tue, Jan 23, 2024	89.28	90.71	88.96	90.18
5632	NYSE	BG	Mon, Jan 22, 2024	90.67	92.19	88.41	88.76
5631	NYSE	BG	Fri, Jan 19, 2024	94.14	94.25	92.62	92.68
5630	NYSE	BG	Thu, Jan 18, 2024	94.39	94.81	93.18	94.10
5629	NYSE	BG	Wed, Jan 17, 2024	94.40	95.53	94.12	94.50
5628	NYSE	BG	Tue, Jan 16, 2024	94.25	94.99	93.30	94.80
5627	NYSE	BG	Fri, Jan 12, 2024	96.08	96.41	94.76	94.89
5626	NYSE	BG	Thu, Jan 11, 2024	94.68	95.78	94.47	95.32
5625	NYSE	BG	Wed, Jan 10, 2024	95.98	95.98	94.01	94.91
5624	NYSE	BG	Tue, Jan 9, 2024	98.73	98.94	96.10	96.67
5623	NYSE	BG	Mon, Jan 8, 2024	97.41	99.20	96.23	99.16
5622	NYSE	BG	Fri, Jan 5, 2024	98.85	99.86	96.46	98.02
5621	NYSE	BG	Thu, Jan 4, 2024	100.75	100.75	98.47	98.95
5620	NYSE	BG	Wed, Jan 3, 2024	101.19	101.66	100.03	100.27
5619	NYSE	BG	Tue, Jan 2, 2024	100.95	102.14	100.95	101.50
5618	NYSE	BG	Fri, Dec 29, 2023	101.56	101.56	100.34	100.95
5617	NYSE	BG	Thu, Dec 28, 2023	102.64	102.71	101.06	101.62
5616	NYSE	BG	Wed, Dec 27, 2023	102.07	102.32	101.55	102.01
5615	NYSE	BG	Tue, Dec 26, 2023	101.91	103.15	101.30	102.49
5614	NYSE	BG	Fri, Dec 22, 2023	101.23	102.75	100.82	101.64
5613	NYSE	BG	Thu, Dec 21, 2023	101.59	101.94	100.16	101.23
5612	NYSE	BG	Wed, Dec 20, 2023	104.50	104.50	101.50	101.58
5611	NYSE	BG	Tue, Dec 19, 2023	104.67	105.56	103.93	105.27
5610	NYSE	BG	Mon, Dec 18, 2023	105.13	105.18	103.20	103.73
5609	NYSE	BG	Fri, Dec 15, 2023	105.31	105.78	103.78	104.78
5608	NYSE	BG	Thu, Dec 14, 2023	106.00	106.88	104.61	105.31
5607	NYSE	BG	Wed, Dec 13, 2023	103.42	105.36	100.87	105.13
5606	NYSE	BG	Tue, Dec 12, 2023	105.59	105.59	103.81	104.38
5605	NYSE	BG	Mon, Dec 11, 2023	104.62	105.51	103.61	105.00
5604	NYSE	BG	Fri, Dec 8, 2023	104.22	105.41	103.82	104.50
5603	NYSE	BG	Thu, Dec 7, 2023	103.86	105.34	102.80	104.10
5602	NYSE	BG	Wed, Dec 6, 2023	105.93	106.50	103.73	104.21
5601	NYSE	BG	Tue, Dec 5, 2023	107.62	107.62	106.08	106.10
5600	NYSE	BG	Mon, Dec 4, 2023	108.46	109.91	107.15	107.74
5599	NYSE	BG	Fri, Dec 1, 2023	109.63	110.44	108.94	109.21
5598	NYSE	BG	Thu, Nov 30, 2023	108.00	109.90	107.05	109.87
5597	NYSE	BG	Wed, Nov 29, 2023	108.10	108.85	107.66	108.10
5596	NYSE	BG	Tue, Nov 28, 2023	107.90	109.01	107.45	108.41
5595	NYSE	BG	Mon, Nov 27, 2023	108.00	108.75	107.29	107.54
5594	NYSE	BG	Fri, Nov 24, 2023	109.80	109.89	107.81	108.01
5593	NYSE	BG	Wed, Nov 22, 2023	107.93	109.69	107.05	109.54
5592	NYSE	BG	Tue, Nov 21, 2023	107.70	108.36	107.09	108.20
5591	NYSE	BG	Mon, Nov 20, 2023	107.43	108.41	106.08	107.70
5590	NYSE	BG	Fri, Nov 17, 2023	106.42	107.09	105.90	106.80
5589	NYSE	BG	Thu, Nov 16, 2023	106.00	106.02	105.17	105.93
5588	NYSE	BG	Wed, Nov 15, 2023	106.20	107.95	106.10	106.13
5587	NYSE	BG	Tue, Nov 14, 2023	105.12	106.70	104.95	106.20
5586	NYSE	BG	Mon, Nov 13, 2023	104.17	104.68	102.94	104.08
5585	NYSE	BG	Fri, Nov 10, 2023	103.86	104.84	103.34	104.53
5584	NYSE	BG	Thu, Nov 9, 2023	104.64	104.85	102.54	103.87
5583	NYSE	BG	Wed, Nov 8, 2023	104.03	105.13	102.11	102.76
5582	NYSE	BG	Tue, Nov 7, 2023	104.93	105.16	103.58	104.62
5581	NYSE	BG	Mon, Nov 6, 2023	106.08	106.19	104.70	105.42
5580	NYSE	BG	Fri, Nov 3, 2023	106.28	107.42	106.01	106.06
5579	NYSE	BG	Thu, Nov 2, 2023	105.94	107.07	104.88	105.47
5578	NYSE	BG	Wed, Nov 1, 2023	106.59	107.27	105.35	106.06
5577	NYSE	BG	Tue, Oct 31, 2023	106.61	106.98	105.18	105.98
5576	NYSE	BG	Mon, Oct 30, 2023	106.33	107.29	105.23	106.46
5575	NYSE	BG	Fri, Oct 27, 2023	105.88	106.67	104.32	105.42
5574	NYSE	BG	Thu, Oct 26, 2023	104.99	108.27	103.84	106.38
5573	NYSE	BG	Wed, Oct 25, 2023	101.00	102.59	100.35	102.18
5572	NYSE	BG	Tue, Oct 24, 2023	101.70	102.10	99.62	100.72
5571	NYSE	BG	Mon, Oct 23, 2023	101.71	102.38	100.62	101.44
5570	NYSE	BG	Fri, Oct 20, 2023	103.64	104.48	101.58	101.60
5569	NYSE	BG	Thu, Oct 19, 2023	105.34	105.41	103.23	103.65
5568	NYSE	BG	Wed, Oct 18, 2023	104.96	107.70	104.70	105.31
5567	NYSE	BG	Tue, Oct 17, 2023	102.66	105.30	102.66	105.12
5566	NYSE	BG	Mon, Oct 16, 2023	103.01	103.73	101.53	103.33
5565	NYSE	BG	Fri, Oct 13, 2023	101.76	102.75	100.81	102.17
5564	NYSE	BG	Thu, Oct 12, 2023	102.14	102.19	99.12	101.28
5563	NYSE	BG	Wed, Oct 11, 2023	104.83	105.32	100.56	101.99
5562	NYSE	BG	Tue, Oct 10, 2023	106.15	106.94	104.36	104.49
5561	NYSE	BG	Mon, Oct 9, 2023	103.53	106.30	103.53	105.49
5560	NYSE	BG	Fri, Oct 6, 2023	103.49	103.56	101.06	103.12
5559	NYSE	BG	Thu, Oct 5, 2023	104.30	105.31	103.70	103.84
5558	NYSE	BG	Wed, Oct 4, 2023	105.38	105.87	103.97	104.52
5557	NYSE	BG	Tue, Oct 3, 2023	106.01	107.14	104.71	105.73
5556	NYSE	BG	Mon, Oct 2, 2023	107.84	108.02	105.58	106.69
5555	NYSE	BG	Fri, Sep 29, 2023	110.16	110.61	107.96	108.25
5554	NYSE	BG	Thu, Sep 28, 2023	109.72	111.12	109.72	110.61
5553	NYSE	BG	Wed, Sep 27, 2023	109.32	110.04	108.68	109.57
5552	NYSE	BG	Tue, Sep 26, 2023	110.02	111.13	108.58	108.96
5551	NYSE	BG	Mon, Sep 25, 2023	110.00	111.26	109.78	110.69
5550	NYSE	BG	Fri, Sep 22, 2023	112.89	113.05	110.24	110.40
5549	NYSE	BG	Thu, Sep 21, 2023	112.54	114.25	112.22	113.23
5548	NYSE	BG	Wed, Sep 20, 2023	113.63	114.61	112.54	112.59
5547	NYSE	BG	Tue, Sep 19, 2023	113.88	114.43	112.82	112.87
5546	NYSE	BG	Mon, Sep 18, 2023	113.26	114.22	113.08	113.93
5545	NYSE	BG	Fri, Sep 15, 2023	114.70	115.00	111.94	112.41
5544	NYSE	BG	Thu, Sep 14, 2023	113.70	115.84	113.46	115.30
5543	NYSE	BG	Wed, Sep 13, 2023	114.39	114.68	112.07	113.15
5542	NYSE	BG	Tue, Sep 12, 2023	114.87	115.30	114.19	114.41
5541	NYSE	BG	Mon, Sep 11, 2023	113.21	115.18	113.21	114.87
5540	NYSE	BG	Fri, Sep 8, 2023	112.68	113.60	112.03	112.38
5539	NYSE	BG	Thu, Sep 7, 2023	110.84	112.57	110.71	112.46
5538	NYSE	BG	Wed, Sep 6, 2023	113.05	113.56	110.23	110.81
5537	NYSE	BG	Tue, Sep 5, 2023	115.00	115.12	112.99	113.09
5536	NYSE	BG	Fri, Sep 1, 2023	115.29	115.65	114.22	115.02
5535	NYSE	BG	Thu, Aug 31, 2023	114.42	115.05	113.99	114.32
5534	NYSE	BG	Wed, Aug 30, 2023	113.75	115.15	113.75	114.50
5533	NYSE	BG	Tue, Aug 29, 2023	113.85	114.38	113.11	113.88
5532	NYSE	BG	Mon, Aug 28, 2023	113.10	114.27	112.58	113.56
5531	NYSE	BG	Fri, Aug 25, 2023	112.74	113.53	111.68	112.71
5530	NYSE	BG	Thu, Aug 24, 2023	112.08	112.85	111.66	112.09
5529	NYSE	BG	Wed, Aug 23, 2023	111.36	112.64	111.10	112.12
5528	NYSE	BG	Tue, Aug 22, 2023	113.47	113.79	111.31	111.39
5527	NYSE	BG	Mon, Aug 21, 2023	112.63	113.63	112.40	112.99
5526	NYSE	BG	Fri, Aug 18, 2023	110.17	112.69	109.91	112.53
5525	NYSE	BG	Thu, Aug 17, 2023	111.27	112.55	110.71	111.07
5524	NYSE	BG	Wed, Aug 16, 2023	111.51	112.35	110.92	110.60
5523	NYSE	BG	Tue, Aug 15, 2023	112.39	113.48	111.48	111.60
5522	NYSE	BG	Mon, Aug 14, 2023	111.95	112.99	111.22	112.88
5521	NYSE	BG	Fri, Aug 11, 2023	112.13	113.73	111.86	112.23
5520	NYSE	BG	Thu, Aug 10, 2023	112.77	113.81	111.35	112.14
5519	NYSE	BG	Wed, Aug 9, 2023	114.20	114.76	112.62	112.70
5518	NYSE	BG	Tue, Aug 8, 2023	114.50	114.81	113.11	114.09
5517	NYSE	BG	Mon, Aug 7, 2023	115.00	116.59	114.71	115.98
5516	NYSE	BG	Fri, Aug 4, 2023	114.92	115.93	114.48	114.71
5515	NYSE	BG	Thu, Aug 3, 2023	112.61	116.01	112.19	114.39
5514	NYSE	BG	Wed, Aug 2, 2023	110.00	116.00	109.90	112.89
5513	NYSE	BG	Tue, Aug 1, 2023	107.67	109.00	107.13	108.42
5512	NYSE	BG	Mon, Jul 31, 2023	109.88	109.88	107.67	108.67
5511	NYSE	BG	Fri, Jul 28, 2023	109.01	109.06	107.71	108.36
5510	NYSE	BG	Thu, Jul 27, 2023	109.38	109.55	107.81	107.85
5509	NYSE	BG	Wed, Jul 26, 2023	107.22	109.25	107.21	108.75
5508	NYSE	BG	Tue, Jul 25, 2023	106.46	108.97	106.08	108.00
5507	NYSE	BG	Mon, Jul 24, 2023	105.33	106.71	105.33	106.08
5506	NYSE	BG	Fri, Jul 21, 2023	106.04	106.45	104.35	104.84
5505	NYSE	BG	Thu, Jul 20, 2023	104.94	105.99	104.48	105.59
5504	NYSE	BG	Wed, Jul 19, 2023	103.33	104.21	102.39	103.93
5503	NYSE	BG	Tue, Jul 18, 2023	101.97	104.49	101.43	102.98
5502	NYSE	BG	Mon, Jul 17, 2023	100.64	102.13	100.26	101.71
5501	NYSE	BG	Fri, Jul 14, 2023	100.82	101.10	98.77	99.67
5500	NYSE	BG	Thu, Jul 13, 2023	100.73	101.03	99.39	100.55
5499	NYSE	BG	Wed, Jul 12, 2023	102.91	103.10	100.43	100.66
5498	NYSE	BG	Tue, Jul 11, 2023	101.27	102.65	100.78	102.11
5497	NYSE	BG	Mon, Jul 10, 2023	101.02	102.85	100.03	100.18
5496	NYSE	BG	Fri, Jul 7, 2023	98.21	101.76	98.19	100.99
5495	NYSE	BG	Thu, Jul 6, 2023	97.39	98.71	96.98	98.29
5494	NYSE	BG	Wed, Jul 5, 2023	96.50	98.59	96.19	98.46
5493	NYSE	BG	Mon, Jul 3, 2023	94.87	97.34	94.63	97.12
5492	NYSE	BG	Fri, Jun 30, 2023	93.31	95.13	92.12	94.35
5491	NYSE	BG	Thu, Jun 29, 2023	91.82	93.83	91.41	92.81
5490	NYSE	BG	Wed, Jun 28, 2023	91.61	91.82	89.68	91.81
5489	NYSE	BG	Tue, Jun 27, 2023	93.06	93.32	91.36	92.41
5488	NYSE	BG	Mon, Jun 26, 2023	94.24	94.72	92.63	92.88
5487	NYSE	BG	Fri, Jun 23, 2023	92.69	94.63	92.55	94.04
5486	NYSE	BG	Thu, Jun 22, 2023	92.57	93.79	91.06	93.27
5485	NYSE	BG	Wed, Jun 21, 2023	92.94	93.28	91.69	91.82
5484	NYSE	BG	Tue, Jun 20, 2023	96.50	96.50	92.64	93.51
5483	NYSE	BG	Fri, Jun 16, 2023	95.13	97.23	93.81	96.43
5482	NYSE	BG	Thu, Jun 15, 2023	95.41	96.02	94.06	94.20
5481	NYSE	BG	Wed, Jun 14, 2023	97.13	98.91	95.08	95.32
5480	NYSE	BG	Tue, Jun 13, 2023	93.50	96.53	91.92	96.17
5479	NYSE	BG	Mon, Jun 12, 2023	93.59	94.71	93.00	93.79
5478	NYSE	BG	Fri, Jun 9, 2023	90.70	93.71	90.40	93.62
5477	NYSE	BG	Thu, Jun 8, 2023	93.83	96.48	89.39	91.18
5476	NYSE	BG	Wed, Jun 7, 2023	92.70	95.53	91.84	94.19
5475	NYSE	BG	Tue, Jun 6, 2023	90.98	92.78	90.98	92.43
5474	NYSE	BG	Mon, Jun 5, 2023	92.39	93.08	91.41	92.28
5473	NYSE	BG	Fri, Jun 2, 2023	91.91	93.10	91.17	92.28
5472	NYSE	BG	Thu, Jun 1, 2023	92.78	93.06	90.82	91.02
5471	NYSE	BG	Wed, May 31, 2023	92.87	93.51	91.70	92.64
5470	NYSE	BG	Tue, May 30, 2023	93.87	94.47	91.91	93.94
5469	NYSE	BG	Fri, May 26, 2023	93.89	95.36	92.59	94.30
5468	NYSE	BG	Thu, May 25, 2023	89.79	99.61	88.92	93.61
5467	NYSE	BG	Wed, May 24, 2023	91.68	92.22	89.59	90.46
5466	NYSE	BG	Tue, May 23, 2023	90.58	92.93	90.18	91.81
5465	NYSE	BG	Mon, May 22, 2023	90.86	91.49	89.12	90.47
5464	NYSE	BG	Fri, May 19, 2023	89.27	90.78	88.65	90.45
5463	NYSE	BG	Thu, May 18, 2023	88.87	89.26	87.87	88.82
5462	NYSE	BG	Wed, May 17, 2023	89.67	90.09	88.56	89.07
5461	NYSE	BG	Tue, May 16, 2023	91.45	91.84	89.04	89.11
5460	NYSE	BG	Mon, May 15, 2023	90.81	92.33	90.73	91.99
5459	NYSE	BG	Fri, May 12, 2023	90.05	90.84	89.73	90.30
5458	NYSE	BG	Thu, May 11, 2023	89.95	90.37	89.02	89.97
5457	NYSE	BG	Wed, May 10, 2023	90.00	90.91	89.31	89.59
5456	NYSE	BG	Tue, May 9, 2023	89.80	89.80	87.87	89.30
5455	NYSE	BG	Mon, May 8, 2023	90.70	91.36	90.18	90.21
5454	NYSE	BG	Fri, May 5, 2023	90.45	91.36	89.78	90.55
5453	NYSE	BG	Thu, May 4, 2023	90.30	92.28	88.96	89.35
5452	NYSE	BG	Wed, May 3, 2023	95.00	95.04	90.04	90.79
5451	NYSE	BG	Tue, May 2, 2023	91.93	92.16	89.62	91.15
5450	NYSE	BG	Mon, May 1, 2023	93.73	94.16	92.47	92.54
5449	NYSE	BG	Fri, Apr 28, 2023	92.12	93.76	91.68	93.60
5448	NYSE	BG	Thu, Apr 27, 2023	91.93	93.05	91.30	92.69
5447	NYSE	BG	Wed, Apr 26, 2023	91.01	93.22	91.01	92.03
5446	NYSE	BG	Tue, Apr 25, 2023	94.31	94.31	90.70	91.38
5445	NYSE	BG	Mon, Apr 24, 2023	95.19	95.69	94.37	95.24
5444	NYSE	BG	Fri, Apr 21, 2023	96.68	96.68	94.59	95.10
5443	NYSE	BG	Thu, Apr 20, 2023	95.53	96.99	95.21	96.39
5442	NYSE	BG	Wed, Apr 19, 2023	97.86	97.87	96.10	96.75
5441	NYSE	BG	Tue, Apr 18, 2023	96.05	97.88	95.72	97.80
5440	NYSE	BG	Mon, Apr 17, 2023	94.58	95.76	93.70	95.75
5439	NYSE	BG	Fri, Apr 14, 2023	93.88	94.70	93.20	94.40
5438	NYSE	BG	Thu, Apr 13, 2023	94.26	94.40	92.97	93.30
5437	NYSE	BG	Wed, Apr 12, 2023	95.25	95.83	94.24	94.53
5436	NYSE	BG	Tue, Apr 11, 2023	94.52	96.14	94.31	95.22
5435	NYSE	BG	Mon, Apr 10, 2023	92.74	94.21	92.52	94.17
5434	NYSE	BG	Thu, Apr 6, 2023	92.09	92.85	90.39	92.46
5433	NYSE	BG	Wed, Apr 5, 2023	94.05	94.13	91.78	92.24
5432	NYSE	BG	Tue, Apr 4, 2023	97.04	97.04	93.93	94.51
5431	NYSE	BG	Mon, Apr 3, 2023	96.17	97.98	95.57	96.66
5430	NYSE	BG	Fri, Mar 31, 2023	95.99	96.82	94.92	95.52
5429	NYSE	BG	Thu, Mar 30, 2023	97.89	98.00	94.75	95.34
5428	NYSE	BG	Wed, Mar 29, 2023	97.74	97.85	96.45	97.00
5427	NYSE	BG	Tue, Mar 28, 2023	95.69	97.35	95.43	96.60
5426	NYSE	BG	Mon, Mar 27, 2023	94.89	96.62	94.40	95.83
5425	NYSE	BG	Fri, Mar 24, 2023	92.99	94.41	91.55	93.93
5424	NYSE	BG	Thu, Mar 23, 2023	95.93	97.64	92.91	93.54
5423	NYSE	BG	Wed, Mar 22, 2023	97.60	98.20	95.56	95.64
5422	NYSE	BG	Tue, Mar 21, 2023	96.32	97.23	94.80	97.20
5421	NYSE	BG	Mon, Mar 20, 2023	92.50	96.35	92.45	95.04
5420	NYSE	BG	Fri, Mar 17, 2023	96.35	96.94	91.97	92.11
5419	NYSE	BG	Thu, Mar 16, 2023	95.10	98.07	95.10	96.72
5418	NYSE	BG	Wed, Mar 15, 2023	101.77	102.00	95.52	96.79
5417	NYSE	BG	Tue, Mar 14, 2023	100.73	106.99	99.96	104.62
5416	NYSE	BG	Mon, Mar 13, 2023	91.00	91.64	89.04	91.39
5415	NYSE	BG	Fri, Mar 10, 2023	94.74	94.86	92.13	92.55
5414	NYSE	BG	Thu, Mar 9, 2023	96.84	97.73	94.88	94.91
5413	NYSE	BG	Wed, Mar 8, 2023	97.18	97.51	96.06	96.82
5412	NYSE	BG	Tue, Mar 7, 2023	97.20	97.81	96.18	97.18
5411	NYSE	BG	Mon, Mar 6, 2023	98.49	98.74	97.51	98.06
5410	NYSE	BG	Fri, Mar 3, 2023	97.23	99.07	96.93	98.77
5409	NYSE	BG	Thu, Mar 2, 2023	95.05	98.23	94.65	97.56
5408	NYSE	BG	Wed, Mar 1, 2023	95.15	96.14	94.88	95.17
5407	NYSE	BG	Tue, Feb 28, 2023	96.91	96.91	94.97	95.50
5406	NYSE	BG	Mon, Feb 27, 2023	97.97	98.98	97.17	97.19
5405	NYSE	BG	Fri, Feb 24, 2023	98.15	98.37	97.37	98.06
5404	NYSE	BG	Thu, Feb 23, 2023	98.72	99.64	97.79	98.42
5403	NYSE	BG	Wed, Feb 22, 2023	96.33	98.69	96.01	97.85
5402	NYSE	BG	Tue, Feb 21, 2023	97.10	97.61	96.17	96.17
5401	NYSE	BG	Fri, Feb 17, 2023	97.01	97.95	95.95	97.57
5400	NYSE	BG	Thu, Feb 16, 2023	98.85	99.33	97.55	97.55
5399	NYSE	BG	Wed, Feb 15, 2023	99.12	99.45	98.33	99.40
5398	NYSE	BG	Tue, Feb 14, 2023	98.49	100.00	97.83	99.34
5397	NYSE	BG	Mon, Feb 13, 2023	98.40	98.54	97.03	98.24
5396	NYSE	BG	Fri, Feb 10, 2023	96.99	99.44	96.45	98.89
5395	NYSE	BG	Thu, Feb 9, 2023	96.46	98.76	95.34	96.10
5394	NYSE	BG	Wed, Feb 8, 2023	98.40	103.40	97.74	98.19
5393	NYSE	BG	Tue, Feb 7, 2023	99.36	99.61	97.44	98.96
5392	NYSE	BG	Mon, Feb 6, 2023	98.16	99.64	97.35	99.58
5391	NYSE	BG	Fri, Feb 3, 2023	98.86	99.83	97.55	98.08
5390	NYSE	BG	Thu, Feb 2, 2023	99.58	99.73	97.12	98.71
5389	NYSE	BG	Wed, Feb 1, 2023	99.07	100.55	98.34	100.12
5388	NYSE	BG	Tue, Jan 31, 2023	97.20	99.28	96.86	99.10
5387	NYSE	BG	Mon, Jan 30, 2023	97.27	97.69	96.33	97.07
5386	NYSE	BG	Fri, Jan 27, 2023	100.00	100.26	97.56	97.60
5385	NYSE	BG	Thu, Jan 26, 2023	97.43	99.88	96.01	99.75
5384	NYSE	BG	Wed, Jan 25, 2023	95.71	96.90	94.39	96.88
5383	NYSE	BG	Tue, Jan 24, 2023	94.98	96.93	94.45	96.57
5382	NYSE	BG	Mon, Jan 23, 2023	97.00	97.35	94.40	95.65
5381	NYSE	BG	Fri, Jan 20, 2023	98.90	100.13	96.18	97.43
5380	NYSE	BG	Thu, Jan 19, 2023	97.75	99.69	97.42	98.39
5379	NYSE	BG	Wed, Jan 18, 2023	101.05	102.31	97.76	97.89
5378	NYSE	BG	Tue, Jan 17, 2023	100.97	102.39	100.63	101.20
5377	NYSE	BG	Fri, Jan 13, 2023	100.54	100.81	99.58	100.42
5376	NYSE	BG	Thu, Jan 12, 2023	98.71	101.25	98.06	100.54
5375	NYSE	BG	Wed, Jan 11, 2023	98.70	99.00	97.73	98.46
5374	NYSE	BG	Tue, Jan 10, 2023	98.76	99.27	96.48	97.51
5373	NYSE	BG	Mon, Jan 9, 2023	96.59	99.19	96.00	98.04
5372	NYSE	BG	Fri, Jan 6, 2023	94.37	97.01	94.21	96.62
5371	NYSE	BG	Thu, Jan 5, 2023	95.63	95.73	91.75	93.18
5370	NYSE	BG	Wed, Jan 4, 2023	95.47	96.24	93.34	95.00
5369	NYSE	BG	Tue, Jan 3, 2023	99.95	100.00	95.34	95.57
5368	NYSE	BG	Fri, Dec 30, 2022	99.54	100.01	98.82	99.77
5367	NYSE	BG	Thu, Dec 29, 2022	99.63	101.22	99.63	99.79
5366	NYSE	BG	Wed, Dec 28, 2022	100.66	101.16	98.89	99.50
5365	NYSE	BG	Tue, Dec 27, 2022	99.27	100.80	99.27	100.58
5364	NYSE	BG	Fri, Dec 23, 2022	97.46	99.11	97.20	98.96
5363	NYSE	BG	Thu, Dec 22, 2022	97.72	97.72	95.49	97.11
5362	NYSE	BG	Wed, Dec 21, 2022	97.06	98.55	96.54	97.79
5361	NYSE	BG	Tue, Dec 20, 2022	95.92	97.36	95.56	96.47
5360	NYSE	BG	Mon, Dec 19, 2022	96.68	97.88	95.19	96.19
5359	NYSE	BG	Fri, Dec 16, 2022	95.97	97.49	94.50	96.08
5358	NYSE	BG	Thu, Dec 15, 2022	95.25	96.80	95.16	96.75
5357	NYSE	BG	Wed, Dec 14, 2022	96.11	97.01	95.00	96.23
5356	NYSE	BG	Tue, Dec 13, 2022	96.90	97.15	94.46	94.47
5355	NYSE	BG	Mon, Dec 12, 2022	95.71	95.71	94.31	95.47
5354	NYSE	BG	Fri, Dec 9, 2022	96.40	96.89	95.34	95.51
5353	NYSE	BG	Thu, Dec 8, 2022	96.58	97.00	95.20	96.36
5352	NYSE	BG	Wed, Dec 7, 2022	95.38	97.91	95.17	95.51
5351	NYSE	BG	Tue, Dec 6, 2022	93.00	95.81	92.90	95.47
5350	NYSE	BG	Mon, Dec 5, 2022	93.61	94.37	92.45	93.32
5349	NYSE	BG	Fri, Dec 2, 2022	98.42	98.92	94.07	94.83
5348	NYSE	BG	Thu, Dec 1, 2022	103.59	104.54	96.16	98.94
5347	NYSE	BG	Wed, Nov 30, 2022	105.81	106.20	102.55	104.84
5346	NYSE	BG	Tue, Nov 29, 2022	103.23	105.60	103.23	104.16
5345	NYSE	BG	Mon, Nov 28, 2022	100.91	102.38	100.22	102.38
5344	NYSE	BG	Fri, Nov 25, 2022	101.82	103.13	101.53	101.78
5343	NYSE	BG	Wed, Nov 23, 2022	101.51	102.17	100.82	101.18
5342	NYSE	BG	Tue, Nov 22, 2022	101.89	102.82	99.58	101.58
5341	NYSE	BG	Mon, Nov 21, 2022	100.24	102.07	98.19	101.28
5340	NYSE	BG	Fri, Nov 18, 2022	100.34	101.29	99.57	100.70
5339	NYSE	BG	Thu, Nov 17, 2022	97.78	99.59	97.50	99.49
5338	NYSE	BG	Wed, Nov 16, 2022	99.74	99.92	98.52	98.79
5337	NYSE	BG	Tue, Nov 15, 2022	99.52	100.50	97.30	99.76
5336	NYSE	BG	Mon, Nov 14, 2022	100.94	101.99	98.76	98.86
5335	NYSE	BG	Fri, Nov 11, 2022	103.00	103.69	99.89	101.51
5334	NYSE	BG	Thu, Nov 10, 2022	102.76	104.20	100.82	102.19
5333	NYSE	BG	Wed, Nov 9, 2022	103.07	104.02	99.55	99.93
5332	NYSE	BG	Tue, Nov 8, 2022	103.40	105.76	102.96	104.56
5331	NYSE	BG	Mon, Nov 7, 2022	99.55	103.28	99.55	103.21
5330	NYSE	BG	Fri, Nov 4, 2022	100.64	101.40	98.31	99.53
5329	NYSE	BG	Thu, Nov 3, 2022	97.46	99.57	96.65	98.73
5328	NYSE	BG	Wed, Nov 2, 2022	98.34	101.64	98.21	99.18
5327	NYSE	BG	Tue, Nov 1, 2022	99.39	100.95	98.34	99.77
5326	NYSE	BG	Mon, Oct 31, 2022	97.20	100.22	97.20	98.70
5325	NYSE	BG	Fri, Oct 28, 2022	97.79	98.63	95.75	96.76
5324	NYSE	BG	Thu, Oct 27, 2022	99.23	102.79	97.79	97.86
5323	NYSE	BG	Wed, Oct 26, 2022	98.00	99.72	95.04	98.41
5322	NYSE	BG	Tue, Oct 25, 2022	91.25	92.28	89.67	91.97
5321	NYSE	BG	Mon, Oct 24, 2022	90.85	91.37	90.44	91.11
5320	NYSE	BG	Fri, Oct 21, 2022	89.55	91.34	88.93	90.80
5319	NYSE	BG	Thu, Oct 20, 2022	91.15	91.73	89.82	89.83
5318	NYSE	BG	Wed, Oct 19, 2022	89.00	90.83	88.68	90.60
5317	NYSE	BG	Tue, Oct 18, 2022	88.90	89.62	88.03	89.30
5316	NYSE	BG	Mon, Oct 17, 2022	86.58	88.72	86.58	87.84
5315	NYSE	BG	Fri, Oct 14, 2022	90.51	91.55	84.61	84.99
5314	NYSE	BG	Thu, Oct 13, 2022	86.98	90.86	85.21	90.35
5313	NYSE	BG	Wed, Oct 12, 2022	86.55	88.33	83.68	87.60
5312	NYSE	BG	Tue, Oct 11, 2022	85.70	87.75	84.36	86.20
5311	NYSE	BG	Mon, Oct 10, 2022	86.25	87.52	86.17	86.60
5310	NYSE	BG	Fri, Oct 7, 2022	85.97	86.46	84.64	85.52
5309	NYSE	BG	Thu, Oct 6, 2022	86.90	87.89	86.18	86.25
5308	NYSE	BG	Wed, Oct 5, 2022	87.46	88.33	86.59	87.74
5307	NYSE	BG	Tue, Oct 4, 2022	85.49	88.40	85.43	88.13
5306	NYSE	BG	Mon, Oct 3, 2022	83.44	84.62	82.78	84.39
5305	NYSE	BG	Fri, Sep 30, 2022	83.21	83.43	82.05	82.57
5304	NYSE	BG	Thu, Sep 29, 2022	83.36	83.43	80.41	82.24
5303	NYSE	BG	Wed, Sep 28, 2022	82.57	84.33	82.26	83.90
5302	NYSE	BG	Tue, Sep 27, 2022	83.08	84.92	81.80	82.21
5301	NYSE	BG	Mon, Sep 26, 2022	82.37	84.39	81.29	81.92
5300	NYSE	BG	Fri, Sep 23, 2022	86.20	86.53	82.61	83.19
5299	NYSE	BG	Thu, Sep 22, 2022	90.26	90.85	88.13	88.30
5298	NYSE	BG	Wed, Sep 21, 2022	91.82	92.30	89.50	89.50
5297	NYSE	BG	Tue, Sep 20, 2022	90.80	90.80	88.82	90.21
5296	NYSE	BG	Mon, Sep 19, 2022	88.37	91.31	88.22	91.25
5295	NYSE	BG	Fri, Sep 16, 2022	90.91	90.92	88.62	89.45
5294	NYSE	BG	Thu, Sep 15, 2022	92.09	92.56	90.89	91.20
5293	NYSE	BG	Wed, Sep 14, 2022	93.11	93.32	91.37	92.20
5292	NYSE	BG	Tue, Sep 13, 2022	93.63	96.17	92.47	92.94
5291	NYSE	BG	Mon, Sep 12, 2022	97.42	98.09	94.43	94.91
5290	NYSE	BG	Fri, Sep 9, 2022	97.89	98.09	95.72	96.89
5289	NYSE	BG	Thu, Sep 8, 2022	95.00	96.95	94.65	96.87
5288	NYSE	BG	Wed, Sep 7, 2022	93.33	96.16	92.75	95.57
5287	NYSE	BG	Tue, Sep 6, 2022	99.59	100.23	93.69	94.10
5286	NYSE	BG	Fri, Sep 2, 2022	99.16	101.15	98.95	99.01
5285	NYSE	BG	Thu, Sep 1, 2022	98.34	98.98	97.03	98.07
5284	NYSE	BG	Wed, Aug 31, 2022	99.20	100.48	98.26	99.17
5283	NYSE	BG	Tue, Aug 30, 2022	103.56	104.15	99.50	99.88
5282	NYSE	BG	Mon, Aug 29, 2022	101.60	104.54	101.36	103.80
5281	NYSE	BG	Fri, Aug 26, 2022	102.63	103.52	101.19	102.32
5280	NYSE	BG	Thu, Aug 25, 2022	101.91	102.95	101.42	102.94
5279	NYSE	BG	Wed, Aug 24, 2022	101.53	103.00	100.59	101.33
5278	NYSE	BG	Tue, Aug 23, 2022	99.69	102.75	99.69	101.91
5277	NYSE	BG	Mon, Aug 22, 2022	98.69	99.40	97.91	99.30
5276	NYSE	BG	Fri, Aug 19, 2022	100.00	100.85	99.55	100.02
5275	NYSE	BG	Thu, Aug 18, 2022	99.97	101.23	99.67	100.69
5274	NYSE	BG	Wed, Aug 17, 2022	99.03	100.13	98.51	99.48
5273	NYSE	BG	Tue, Aug 16, 2022	100.25	100.96	98.78	99.52
5272	NYSE	BG	Mon, Aug 15, 2022	99.42	100.71	97.82	100.35
5271	NYSE	BG	Fri, Aug 12, 2022	100.08	101.28	99.36	101.24
5270	NYSE	BG	Thu, Aug 11, 2022	98.79	99.79	98.28	98.59
5269	NYSE	BG	Wed, Aug 10, 2022	97.96	98.60	96.85	97.85
5268	NYSE	BG	Tue, Aug 9, 2022	97.06	98.90	96.72	97.38
5267	NYSE	BG	Mon, Aug 8, 2022	96.88	97.78	96.07	96.29
5266	NYSE	BG	Fri, Aug 5, 2022	94.65	97.36	94.56	96.75
5265	NYSE	BG	Thu, Aug 4, 2022	94.56	96.56	93.97	95.05
5264	NYSE	BG	Wed, Aug 3, 2022	92.84	95.30	92.43	95.05
5263	NYSE	BG	Tue, Aug 2, 2022	93.54	94.30	92.51	92.94
5262	NYSE	BG	Mon, Aug 1, 2022	92.47	94.68	92.04	93.84
5261	NYSE	BG	Fri, Jul 29, 2022	89.67	92.60	89.40	92.33
5260	NYSE	BG	Thu, Jul 28, 2022	90.14	91.23	88.86	89.32
5259	NYSE	BG	Wed, Jul 27, 2022	90.70	92.83	88.41	91.52
5258	NYSE	BG	Tue, Jul 26, 2022	95.52	97.20	94.23	95.33
5257	NYSE	BG	Mon, Jul 25, 2022	92.45	94.96	91.99	94.20
5256	NYSE	BG	Fri, Jul 22, 2022	91.46	92.94	90.54	91.02
5255	NYSE	BG	Thu, Jul 21, 2022	90.91	92.53	90.65	91.59
5254	NYSE	BG	Wed, Jul 20, 2022	89.29	91.97	89.16	91.89
5253	NYSE	BG	Tue, Jul 19, 2022	88.12	90.15	87.91	90.00
5252	NYSE	BG	Mon, Jul 18, 2022	87.48	89.50	87.44	87.71
5251	NYSE	BG	Fri, Jul 15, 2022	86.50	86.67	84.93	86.41
5250	NYSE	BG	Thu, Jul 14, 2022	85.18	85.76	84.04	85.63
5249	NYSE	BG	Wed, Jul 13, 2022	86.84	88.33	86.69	87.11
5248	NYSE	BG	Tue, Jul 12, 2022	85.88	89.31	85.61	87.59
5247	NYSE	BG	Mon, Jul 11, 2022	87.06	88.46	86.63	87.13
5246	NYSE	BG	Fri, Jul 8, 2022	89.47	89.95	87.56	87.70
5245	NYSE	BG	Thu, Jul 7, 2022	88.52	90.52	87.38	88.75
5244	NYSE	BG	Wed, Jul 6, 2022	87.01	87.35	83.78	85.85
5243	NYSE	BG	Tue, Jul 5, 2022	88.79	89.76	85.48	86.62
5242	NYSE	BG	Fri, Jul 1, 2022	90.58	91.44	88.08	90.95
5241	NYSE	BG	Thu, Jun 30, 2022	91.42	92.23	90.41	90.69
5240	NYSE	BG	Wed, Jun 29, 2022	90.90	92.18	89.70	91.48
5239	NYSE	BG	Tue, Jun 28, 2022	92.21	94.36	90.02	90.71
5238	NYSE	BG	Mon, Jun 27, 2022	89.25	91.41	87.92	90.92
5237	NYSE	BG	Fri, Jun 24, 2022	87.44	89.39	85.50	88.39
5236	NYSE	BG	Thu, Jun 23, 2022	92.46	92.59	86.05	87.39
5235	NYSE	BG	Wed, Jun 22, 2022	96.69	96.77	92.92	93.06
5234	NYSE	BG	Tue, Jun 21, 2022	98.10	99.28	97.46	98.71
5233	NYSE	BG	Fri, Jun 17, 2022	100.11	100.43	96.08	97.60
5232	NYSE	BG	Thu, Jun 16, 2022	101.67	102.54	99.93	100.24
5231	NYSE	BG	Wed, Jun 15, 2022	104.82	105.66	102.89	103.92
5230	NYSE	BG	Tue, Jun 14, 2022	103.14	104.42	102.55	104.35
5229	NYSE	BG	Mon, Jun 13, 2022	104.51	105.68	102.23	102.44
5228	NYSE	BG	Fri, Jun 10, 2022	108.81	109.78	106.91	106.96
5227	NYSE	BG	Thu, Jun 9, 2022	112.81	113.42	110.16	110.19
5226	NYSE	BG	Wed, Jun 8, 2022	112.13	113.65	111.79	112.53
5225	NYSE	BG	Tue, Jun 7, 2022	111.00	113.32	110.70	112.81
5224	NYSE	BG	Mon, Jun 6, 2022	113.85	113.85	111.49	111.90
5223	NYSE	BG	Fri, Jun 3, 2022	114.56	114.81	112.15	112.99
5222	NYSE	BG	Thu, Jun 2, 2022	113.50	116.33	112.82	115.20
5221	NYSE	BG	Wed, Jun 1, 2022	118.67	118.99	112.28	114.10
5220	NYSE	BG	Tue, May 31, 2022	116.40	118.64	115.65	118.32
5219	NYSE	BG	Fri, May 27, 2022	114.75	114.87	112.69	114.72
5218	NYSE	BG	Thu, May 26, 2022	116.12	116.43	113.87	114.93
5217	NYSE	BG	Wed, May 25, 2022	115.40	116.79	114.32	115.73
5216	NYSE	BG	Tue, May 24, 2022	112.86	115.54	112.07	115.46
5215	NYSE	BG	Mon, May 23, 2022	110.41	114.37	109.67	113.44
5214	NYSE	BG	Fri, May 20, 2022	110.50	112.33	107.08	109.38
5213	NYSE	BG	Thu, May 19, 2022	110.00	111.58	107.65	110.35
5212	NYSE	BG	Wed, May 18, 2022	115.22	115.92	110.63	111.29
5211	NYSE	BG	Tue, May 17, 2022	114.50	117.52	112.79	115.97
5210	NYSE	BG	Mon, May 16, 2022	110.45	112.80	110.38	112.57
5209	NYSE	BG	Fri, May 13, 2022	110.93	111.64	108.28	109.58
5208	NYSE	BG	Thu, May 12, 2022	109.62	110.54	106.58	109.17
5207	NYSE	BG	Wed, May 11, 2022	110.50	113.01	109.08	109.77
5206	NYSE	BG	Tue, May 10, 2022	108.74	111.10	108.30	110.33
5205	NYSE	BG	Mon, May 9, 2022	113.21	113.80	107.57	107.83
5204	NYSE	BG	Fri, May 6, 2022	114.56	115.60	113.16	115.23
5203	NYSE	BG	Thu, May 5, 2022	118.44	118.93	114.35	114.82
5202	NYSE	BG	Wed, May 4, 2022	117.30	118.88	114.96	118.68
5201	NYSE	BG	Tue, May 3, 2022	115.00	117.67	114.56	116.77
5200	NYSE	BG	Mon, May 2, 2022	113.13	116.15	113.12	115.24
5199	NYSE	BG	Fri, Apr 29, 2022	117.26	117.26	112.96	113.12
5198	NYSE	BG	Thu, Apr 28, 2022	120.16	120.86	115.45	116.83
5197	NYSE	BG	Wed, Apr 27, 2022	118.00	121.78	113.75	118.96
5196	NYSE	BG	Tue, Apr 26, 2022	120.00	120.86	114.81	114.86
5195	NYSE	BG	Mon, Apr 25, 2022	116.39	117.17	112.47	116.39
5194	NYSE	BG	Fri, Apr 22, 2022	122.03	123.04	116.70	117.94
5193	NYSE	BG	Thu, Apr 21, 2022	127.35	128.40	122.14	122.33
5192	NYSE	BG	Wed, Apr 20, 2022	122.83	126.64	121.68	126.00
5191	NYSE	BG	Tue, Apr 19, 2022	124.09	126.18	121.89	123.24
5190	NYSE	BG	Mon, Apr 18, 2022	123.87	127.97	123.51	126.76
5189	NYSE	BG	Thu, Apr 14, 2022	122.00	124.37	121.99	123.96
5188	NYSE	BG	Wed, Apr 13, 2022	119.48	121.43	119.12	120.96
5187	NYSE	BG	Tue, Apr 12, 2022	118.90	121.48	118.50	119.30
5186	NYSE	BG	Mon, Apr 11, 2022	119.90	119.94	116.62	117.67
5185	NYSE	BG	Fri, Apr 8, 2022	118.00	119.87	116.99	118.25
5184	NYSE	BG	Thu, Apr 7, 2022	113.82	117.67	113.75	116.74
5183	NYSE	BG	Wed, Apr 6, 2022	112.03	114.97	111.90	113.16
5182	NYSE	BG	Tue, Apr 5, 2022	111.86	112.81	111.40	111.89
5181	NYSE	BG	Mon, Apr 4, 2022	113.40	113.40	110.58	111.45
5180	NYSE	BG	Fri, Apr 1, 2022	111.54	113.60	111.14	112.78
5179	NYSE	BG	Thu, Mar 31, 2022	109.34	112.14	108.55	110.81
5178	NYSE	BG	Wed, Mar 30, 2022	108.87	111.25	108.87	109.71
5177	NYSE	BG	Tue, Mar 29, 2022	110.00	110.00	104.01	108.08
5176	NYSE	BG	Mon, Mar 28, 2022	116.54	116.54	112.97	113.86
5175	NYSE	BG	Fri, Mar 25, 2022	114.09	117.45	114.09	117.21
5174	NYSE	BG	Thu, Mar 24, 2022	112.60	114.20	112.30	113.99
5173	NYSE	BG	Wed, Mar 23, 2022	110.79	112.29	110.45	111.96
5172	NYSE	BG	Tue, Mar 22, 2022	110.99	111.18	109.18	110.33
5171	NYSE	BG	Mon, Mar 21, 2022	106.46	110.13	106.01	110.08
5170	NYSE	BG	Fri, Mar 18, 2022	104.74	105.45	103.17	104.91
5169	NYSE	BG	Thu, Mar 17, 2022	104.56	106.79	104.30	105.39
5168	NYSE	BG	Wed, Mar 16, 2022	107.86	108.24	102.96	104.06
5167	NYSE	BG	Tue, Mar 15, 2022	108.61	109.49	106.07	108.06
5166	NYSE	BG	Mon, Mar 14, 2022	110.16	110.50	106.44	108.15
5165	NYSE	BG	Fri, Mar 11, 2022	109.64	111.16	109.14	109.93
5164	NYSE	BG	Thu, Mar 10, 2022	106.66	110.23	106.52	109.75
5163	NYSE	BG	Wed, Mar 9, 2022	107.00	108.40	105.05	107.48
5162	NYSE	BG	Tue, Mar 8, 2022	108.89	109.84	105.50	106.31
5161	NYSE	BG	Mon, Mar 7, 2022	109.50	112.63	107.47	108.75
5160	NYSE	BG	Fri, Mar 4, 2022	109.05	109.05	106.74	108.32
5159	NYSE	BG	Thu, Mar 3, 2022	108.75	109.83	107.54	109.21
5158	NYSE	BG	Wed, Mar 2, 2022	106.80	108.40	106.34	107.77
5157	NYSE	BG	Tue, Mar 1, 2022	104.86	107.04	103.94	105.87
5156	NYSE	BG	Mon, Feb 28, 2022	104.20	105.70	103.33	104.55
5155	NYSE	BG	Fri, Feb 25, 2022	101.14	105.29	99.99	105.19
5154	NYSE	BG	Thu, Feb 24, 2022	97.86	102.27	96.89	101.91
5153	NYSE	BG	Wed, Feb 23, 2022	99.86	100.89	99.50	99.68
5152	NYSE	BG	Tue, Feb 22, 2022	98.99	100.33	97.84	99.13
5151	NYSE	BG	Fri, Feb 18, 2022	99.91	100.80	98.72	99.30
5150	NYSE	BG	Thu, Feb 17, 2022	101.34	101.45	99.80	100.00
5149	NYSE	BG	Wed, Feb 16, 2022	101.54	103.03	101.14	102.76
5148	NYSE	BG	Tue, Feb 15, 2022	100.49	102.10	100.01	101.62
5147	NYSE	BG	Mon, Feb 14, 2022	102.00	102.05	99.87	100.31
5146	NYSE	BG	Fri, Feb 11, 2022	102.03	102.41	100.28	101.69
5145	NYSE	BG	Thu, Feb 10, 2022	99.60	102.94	98.37	99.06
5144	NYSE	BG	Wed, Feb 9, 2022	100.50	103.59	99.01	99.60
5143	NYSE	BG	Tue, Feb 8, 2022	99.50	101.22	99.12	100.96
5142	NYSE	BG	Mon, Feb 7, 2022	98.22	99.39	97.67	98.92
5141	NYSE	BG	Fri, Feb 4, 2022	98.67	99.47	96.86	98.10
5140	NYSE	BG	Thu, Feb 3, 2022	99.50	100.78	98.53	98.79
5139	NYSE	BG	Wed, Feb 2, 2022	100.05	101.13	98.63	100.66
5138	NYSE	BG	Tue, Feb 1, 2022	98.86	100.06	98.20	99.99
5137	NYSE	BG	Mon, Jan 31, 2022	97.79	98.97	97.02	98.86
5136	NYSE	BG	Fri, Jan 28, 2022	96.41	98.71	96.18	98.19
5135	NYSE	BG	Thu, Jan 27, 2022	97.38	99.63	96.30	96.59
5134	NYSE	BG	Wed, Jan 26, 2022	95.00	98.24	94.91	96.29
5133	NYSE	BG	Tue, Jan 25, 2022	92.99	95.00	90.43	94.69
5132	NYSE	BG	Mon, Jan 24, 2022	91.81	94.10	89.62	93.69
5131	NYSE	BG	Fri, Jan 21, 2022	93.86	95.48	92.17	94.33
5130	NYSE	BG	Thu, Jan 20, 2022	96.78	97.95	94.53	94.76
5129	NYSE	BG	Wed, Jan 19, 2022	98.24	98.28	96.35	96.76
5128	NYSE	BG	Tue, Jan 18, 2022	97.93	98.38	96.81	98.09
5127	NYSE	BG	Fri, Jan 14, 2022	98.29	99.48	97.13	98.71
5126	NYSE	BG	Thu, Jan 13, 2022	99.26	99.93	98.35	98.78
5125	NYSE	BG	Wed, Jan 12, 2022	98.00	99.62	97.29	98.57
5124	NYSE	BG	Tue, Jan 11, 2022	96.16	97.77	95.37	97.76
5123	NYSE	BG	Mon, Jan 10, 2022	97.00	97.88	94.91	96.11
5122	NYSE	BG	Fri, Jan 7, 2022	95.83	97.30	94.70	97.02
5121	NYSE	BG	Thu, Jan 6, 2022	94.99	96.56	93.97	96.12
5120	NYSE	BG	Wed, Jan 5, 2022	94.86	95.57	93.85	93.97
5119	NYSE	BG	Tue, Jan 4, 2022	95.00	95.63	94.29	94.53
5118	NYSE	BG	Mon, Jan 3, 2022	93.52	94.33	92.61	93.71
5117	NYSE	BG	Fri, Dec 31, 2021	91.67	93.87	91.51	93.36
5116	NYSE	BG	Thu, Dec 30, 2021	92.51	93.23	91.85	92.06
5115	NYSE	BG	Wed, Dec 29, 2021	91.80	92.45	91.42	92.21
5114	NYSE	BG	Tue, Dec 28, 2021	90.84	91.76	90.55	91.73
5113	NYSE	BG	Mon, Dec 27, 2021	90.27	91.29	89.56	91.06
5112	NYSE	BG	Thu, Dec 23, 2021	89.01	90.40	88.80	90.16
5111	NYSE	BG	Wed, Dec 22, 2021	88.05	89.00	87.90	89.00
5110	NYSE	BG	Tue, Dec 21, 2021	87.05	88.91	86.77	88.27
5109	NYSE	BG	Mon, Dec 20, 2021	86.80	87.37	84.12	85.82
5108	NYSE	BG	Fri, Dec 17, 2021	88.25	88.81	87.14	88.08
5107	NYSE	BG	Thu, Dec 16, 2021	88.65	89.29	88.00	88.27
5106	NYSE	BG	Wed, Dec 15, 2021	86.95	88.06	85.70	87.78
5105	NYSE	BG	Tue, Dec 14, 2021	87.89	88.84	87.03	87.08
5104	NYSE	BG	Mon, Dec 13, 2021	86.79	88.42	86.52	87.86
5103	NYSE	BG	Fri, Dec 10, 2021	86.25	87.03	85.78	86.91
5102	NYSE	BG	Thu, Dec 9, 2021	86.89	86.89	84.86	85.48
5101	NYSE	BG	Wed, Dec 8, 2021	87.73	88.74	86.95	87.02
5100	NYSE	BG	Tue, Dec 7, 2021	87.43	88.66	86.63	87.78
5099	NYSE	BG	Mon, Dec 6, 2021	87.72	88.39	86.27	86.56
5098	NYSE	BG	Fri, Dec 3, 2021	86.79	88.27	86.04	86.62
5097	NYSE	BG	Thu, Dec 2, 2021	85.01	87.03	84.38	86.05
5096	NYSE	BG	Wed, Dec 1, 2021	88.30	88.93	84.45	84.49
5095	NYSE	BG	Tue, Nov 30, 2021	89.90	89.90	86.00	86.57
5094	NYSE	BG	Mon, Nov 29, 2021	91.75	92.00	89.88	90.58
5093	NYSE	BG	Fri, Nov 26, 2021	90.84	90.94	89.39	90.48
5092	NYSE	BG	Wed, Nov 24, 2021	94.23	94.41	92.60	92.84
5091	NYSE	BG	Tue, Nov 23, 2021	94.06	94.83	93.55	94.30
5090	NYSE	BG	Mon, Nov 22, 2021	94.36	95.48	93.64	94.21
5089	NYSE	BG	Fri, Nov 19, 2021	95.16	96.08	93.84	94.11
5088	NYSE	BG	Thu, Nov 18, 2021	95.10	96.11	94.52	96.02
5087	NYSE	BG	Wed, Nov 17, 2021	94.76	95.79	93.75	95.63
5086	NYSE	BG	Tue, Nov 16, 2021	96.15	96.99	95.29	95.21
5085	NYSE	BG	Mon, Nov 15, 2021	95.37	96.23	94.76	96.15
5084	NYSE	BG	Fri, Nov 12, 2021	94.00	95.32	93.50	95.13
5083	NYSE	BG	Thu, Nov 11, 2021	92.53	94.31	92.12	93.96
5082	NYSE	BG	Wed, Nov 10, 2021	92.63	93.28	91.93	92.30
5081	NYSE	BG	Tue, Nov 9, 2021	92.50	93.70	91.57	92.89
5080	NYSE	BG	Mon, Nov 8, 2021	93.37	94.09	92.34	92.49
5079	NYSE	BG	Fri, Nov 5, 2021	93.00	93.20	91.95	92.92
5078	NYSE	BG	Thu, Nov 4, 2021	91.70	92.81	91.54	92.57
5077	NYSE	BG	Wed, Nov 3, 2021	90.52	91.64	89.09	91.46
5076	NYSE	BG	Tue, Nov 2, 2021	91.76	91.99	90.37	91.13
5075	NYSE	BG	Mon, Nov 1, 2021	93.28	94.10	91.79	92.12
5074	NYSE	BG	Fri, Oct 29, 2021	92.94	93.68	91.96	92.64
5073	NYSE	BG	Thu, Oct 28, 2021	91.29	92.93	90.00	92.91
5072	NYSE	BG	Wed, Oct 27, 2021	90.00	91.15	89.03	90.62
5071	NYSE	BG	Tue, Oct 26, 2021	88.82	89.12	87.05	87.25
5070	NYSE	BG	Mon, Oct 25, 2021	88.59	89.19	87.74	88.32
5069	NYSE	BG	Fri, Oct 22, 2021	87.60	88.61	87.45	88.33
5068	NYSE	BG	Thu, Oct 21, 2021	87.60	88.17	86.87	87.69
5067	NYSE	BG	Wed, Oct 20, 2021	86.50	88.03	86.13	87.58
5066	NYSE	BG	Tue, Oct 19, 2021	86.23	86.74	85.63	86.47
5065	NYSE	BG	Mon, Oct 18, 2021	85.12	86.12	84.79	85.68
5064	NYSE	BG	Fri, Oct 15, 2021	86.45	86.63	85.58	85.62
5063	NYSE	BG	Thu, Oct 14, 2021	84.67	86.00	84.20	85.87
5062	NYSE	BG	Wed, Oct 13, 2021	84.61	84.75	83.03	84.06
5061	NYSE	BG	Tue, Oct 12, 2021	84.43	85.13	84.13	84.47
5060	NYSE	BG	Mon, Oct 11, 2021	85.05	85.58	84.40	84.94
5059	NYSE	BG	Fri, Oct 8, 2021	84.75	85.00	84.13	84.36
5058	NYSE	BG	Thu, Oct 7, 2021	84.30	85.09	83.90	84.50
5057	NYSE	BG	Wed, Oct 6, 2021	83.42	84.33	82.06	83.93
5056	NYSE	BG	Tue, Oct 5, 2021	82.94	84.21	81.77	84.12
5055	NYSE	BG	Mon, Oct 4, 2021	82.52	83.62	82.32	82.59
5054	NYSE	BG	Fri, Oct 1, 2021	81.68	83.09	80.73	82.52
5053	NYSE	BG	Thu, Sep 30, 2021	81.02	81.85	79.91	81.32
5052	NYSE	BG	Wed, Sep 29, 2021	81.25	81.89	80.53	80.94
5051	NYSE	BG	Tue, Sep 28, 2021	80.94	82.31	80.45	80.68
5050	NYSE	BG	Mon, Sep 27, 2021	79.30	80.59	78.75	80.34
5049	NYSE	BG	Fri, Sep 24, 2021	78.33	79.40	77.95	78.77
5048	NYSE	BG	Thu, Sep 23, 2021	77.72	79.60	77.51	78.69
5047	NYSE	BG	Wed, Sep 22, 2021	78.04	78.92	76.07	77.29
5046	NYSE	BG	Tue, Sep 21, 2021	77.64	77.64	75.81	77.11
5045	NYSE	BG	Mon, Sep 20, 2021	78.26	78.75	76.23	77.12
5044	NYSE	BG	Fri, Sep 17, 2021	81.19	81.49	79.80	80.58
5043	NYSE	BG	Thu, Sep 16, 2021	81.12	81.76	80.37	81.09
5042	NYSE	BG	Wed, Sep 15, 2021	77.00	81.31	76.71	81.13
5041	NYSE	BG	Tue, Sep 14, 2021	77.35	78.44	76.77	76.98
5040	NYSE	BG	Mon, Sep 13, 2021	77.00	77.76	76.56	77.25
5039	NYSE	BG	Fri, Sep 10, 2021	75.64	76.92	75.61	76.14
5038	NYSE	BG	Thu, Sep 9, 2021	76.38	76.62	75.19	75.65
5037	NYSE	BG	Wed, Sep 8, 2021	76.69	77.02	74.63	76.49
5036	NYSE	BG	Tue, Sep 7, 2021	77.00	78.00	76.65	77.05
5035	NYSE	BG	Fri, Sep 3, 2021	77.16	77.47	76.28	77.39
5034	NYSE	BG	Thu, Sep 2, 2021	76.77	78.69	76.55	77.19
5033	NYSE	BG	Wed, Sep 1, 2021	75.73	76.17	74.27	75.76
5032	NYSE	BG	Tue, Aug 31, 2021	75.90	76.22	75.39	75.71
5031	NYSE	BG	Mon, Aug 30, 2021	77.45	77.45	75.63	75.73
5030	NYSE	BG	Fri, Aug 27, 2021	75.30	77.32	74.77	77.12
5029	NYSE	BG	Thu, Aug 26, 2021	76.38	76.49	75.21	75.30
5028	NYSE	BG	Wed, Aug 25, 2021	75.41	76.89	74.92	76.37
5027	NYSE	BG	Tue, Aug 24, 2021	74.98	76.27	74.98	75.54
5026	NYSE	BG	Mon, Aug 23, 2021	73.80	75.29	73.45	74.86
5025	NYSE	BG	Fri, Aug 20, 2021	74.27	74.63	73.15	73.62
5024	NYSE	BG	Thu, Aug 19, 2021	76.09	77.02	73.83	74.47
5023	NYSE	BG	Wed, Aug 18, 2021	77.84	78.65	77.13	77.21
5022	NYSE	BG	Tue, Aug 17, 2021	79.02	79.79	77.86	78.29
5021	NYSE	BG	Mon, Aug 16, 2021	79.03	79.65	78.52	79.58
5020	NYSE	BG	Fri, Aug 13, 2021	79.29	79.91	78.83	79.17
5019	NYSE	BG	Thu, Aug 12, 2021	79.00	79.24	78.38	79.09
5018	NYSE	BG	Wed, Aug 11, 2021	79.32	79.49	77.69	79.24
5017	NYSE	BG	Tue, Aug 10, 2021	77.43	78.81	77.40	78.65
5016	NYSE	BG	Mon, Aug 9, 2021	76.35	78.16	76.10	77.35
5015	NYSE	BG	Fri, Aug 6, 2021	75.33	76.86	75.33	76.56
5014	NYSE	BG	Thu, Aug 5, 2021	75.38	76.00	74.51	74.96
5013	NYSE	BG	Wed, Aug 4, 2021	76.45	76.45	74.67	75.28
5012	NYSE	BG	Tue, Aug 3, 2021	76.53	77.73	74.86	77.24
5011	NYSE	BG	Mon, Aug 2, 2021	77.98	78.85	76.49	76.69
5010	NYSE	BG	Fri, Jul 30, 2021	79.72	80.11	77.27	77.63
5009	NYSE	BG	Thu, Jul 29, 2021	79.28	80.42	78.19	79.61
5008	NYSE	BG	Wed, Jul 28, 2021	78.30	79.14	75.49	78.51
5007	NYSE	BG	Tue, Jul 27, 2021	74.75	75.54	74.20	75.20
5006	NYSE	BG	Mon, Jul 26, 2021	75.28	76.13	74.67	74.72
5005	NYSE	BG	Fri, Jul 23, 2021	74.91	75.07	74.19	74.94
5004	NYSE	BG	Thu, Jul 22, 2021	75.83	75.83	74.42	74.55
5003	NYSE	BG	Wed, Jul 21, 2021	75.34	76.40	75.23	75.90
5002	NYSE	BG	Tue, Jul 20, 2021	73.91	75.20	73.52	74.78
5001	NYSE	BG	Mon, Jul 19, 2021	72.07	73.96	71.73	73.78
5000	NYSE	BG	Fri, Jul 16, 2021	76.00	76.40	73.37	73.59
4999	NYSE	BG	Thu, Jul 15, 2021	75.70	76.56	75.25	75.70
4998	NYSE	BG	Wed, Jul 14, 2021	76.49	77.33	75.44	75.94
4997	NYSE	BG	Tue, Jul 13, 2021	77.65	77.65	75.99	76.34
4996	NYSE	BG	Mon, Jul 12, 2021	77.12	77.81	75.89	77.53
4995	NYSE	BG	Fri, Jul 9, 2021	77.21	77.97	76.59	77.45
4994	NYSE	BG	Thu, Jul 8, 2021	76.02	77.09	74.89	76.14
4993	NYSE	BG	Wed, Jul 7, 2021	77.00	78.17	76.51	77.80
4992	NYSE	BG	Tue, Jul 6, 2021	79.49	79.68	77.36	77.67
4991	NYSE	BG	Fri, Jul 2, 2021	79.62	79.93	78.55	79.69
4990	NYSE	BG	Thu, Jul 1, 2021	79.08	80.05	78.53	79.42
4989	NYSE	BG	Wed, Jun 30, 2021	79.29	79.68	77.53	78.15
4988	NYSE	BG	Tue, Jun 29, 2021	79.76	80.42	79.12	79.54
4987	NYSE	BG	Mon, Jun 28, 2021	79.64	79.83	77.80	79.35
4986	NYSE	BG	Fri, Jun 25, 2021	79.76	80.44	78.37	79.11
4985	NYSE	BG	Thu, Jun 24, 2021	80.64	81.57	80.05	80.29
4984	NYSE	BG	Wed, Jun 23, 2021	79.61	80.35	79.38	79.99
4983	NYSE	BG	Tue, Jun 22, 2021	80.26	80.64	78.63	79.77
4982	NYSE	BG	Mon, Jun 21, 2021	77.92	80.26	77.70	80.18
4981	NYSE	BG	Fri, Jun 18, 2021	77.16	77.92	75.89	77.20
4980	NYSE	BG	Thu, Jun 17, 2021	80.16	80.32	74.81	78.01
4979	NYSE	BG	Wed, Jun 16, 2021	81.38	81.38	80.01	80.44
4978	NYSE	BG	Tue, Jun 15, 2021	82.53	82.78	81.06	81.45
4977	NYSE	BG	Mon, Jun 14, 2021	84.21	84.49	82.17	82.62
4976	NYSE	BG	Fri, Jun 11, 2021	88.19	88.34	84.55	84.70
4975	NYSE	BG	Thu, Jun 10, 2021	89.19	89.33	87.49	87.53
4974	NYSE	BG	Wed, Jun 9, 2021	89.43	89.70	88.29	88.79
4973	NYSE	BG	Tue, Jun 8, 2021	89.37	90.04	88.65	89.75
4972	NYSE	BG	Mon, Jun 7, 2021	89.25	90.10	88.92	89.60
4971	NYSE	BG	Fri, Jun 4, 2021	89.05	89.60	88.53	89.11
4970	NYSE	BG	Thu, Jun 3, 2021	88.42	89.02	87.60	88.94
4969	NYSE	BG	Wed, Jun 2, 2021	89.76	89.76	87.78	88.57
4968	NYSE	BG	Tue, Jun 1, 2021	88.10	89.48	87.85	89.36
4967	NYSE	BG	Fri, May 28, 2021	87.11	87.31	86.14	86.82
4966	NYSE	BG	Thu, May 27, 2021	88.50	89.45	87.00	87.01
4965	NYSE	BG	Wed, May 26, 2021	87.02	87.95	85.83	87.84
4964	NYSE	BG	Tue, May 25, 2021	86.86	87.83	86.34	87.02
4963	NYSE	BG	Mon, May 24, 2021	87.22	87.72	86.44	86.80
4962	NYSE	BG	Fri, May 21, 2021	86.65	87.43	86.03	86.85
4961	NYSE	BG	Thu, May 20, 2021	85.96	86.32	84.40	85.49
4960	NYSE	BG	Wed, May 19, 2021	86.57	86.69	84.84	85.97
4959	NYSE	BG	Tue, May 18, 2021	89.61	89.89	87.76	87.77
4958	NYSE	BG	Mon, May 17, 2021	90.28	90.49	89.28	89.04
4957	NYSE	BG	Fri, May 14, 2021	89.88	91.00	89.75	90.63
4956	NYSE	BG	Thu, May 13, 2021	88.50	90.30	88.28	89.31
4955	NYSE	BG	Wed, May 12, 2021	90.27	91.00	87.46	88.36
4954	NYSE	BG	Tue, May 11, 2021	88.89	91.05	88.39	90.77
4953	NYSE	BG	Mon, May 10, 2021	91.88	92.38	90.50	90.54
4952	NYSE	BG	Fri, May 7, 2021	88.76	91.99	88.50	91.32
4951	NYSE	BG	Thu, May 6, 2021	90.00	90.38	87.52	88.97
4950	NYSE	BG	Wed, May 5, 2021	87.50	90.00	86.79	90.00
4949	NYSE	BG	Tue, May 4, 2021	85.84	89.23	85.00	87.03
4948	NYSE	BG	Mon, May 3, 2021	85.04	86.53	84.86	85.83
4947	NYSE	BG	Fri, Apr 30, 2021	85.10	85.84	84.24	84.42
4946	NYSE	BG	Thu, Apr 29, 2021	86.50	87.17	84.90	85.46
4945	NYSE	BG	Wed, Apr 28, 2021	88.58	88.81	85.61	85.65
4944	NYSE	BG	Tue, Apr 27, 2021	86.40	88.84	86.20	88.34
4943	NYSE	BG	Mon, Apr 26, 2021	85.34	86.49	85.10	86.05
4942	NYSE	BG	Fri, Apr 23, 2021	83.58	85.18	83.20	85.10
4941	NYSE	BG	Thu, Apr 22, 2021	82.86	83.97	82.02	83.35
4940	NYSE	BG	Wed, Apr 21, 2021	81.00	83.03	80.30	82.80
4939	NYSE	BG	Tue, Apr 20, 2021	82.70	83.35	80.45	81.31
4938	NYSE	BG	Mon, Apr 19, 2021	83.35	83.89	82.29	83.18
4937	NYSE	BG	Fri, Apr 16, 2021	81.00	83.72	81.00	83.62
4936	NYSE	BG	Thu, Apr 15, 2021	80.31	80.95	78.80	80.91
4935	NYSE	BG	Wed, Apr 14, 2021	78.40	80.72	78.13	80.03
4934	NYSE	BG	Tue, Apr 13, 2021	78.94	79.18	77.62	77.68
4933	NYSE	BG	Mon, Apr 12, 2021	79.59	79.85	78.67	79.26
4932	NYSE	BG	Fri, Apr 9, 2021	78.90	79.45	78.06	79.45
4931	NYSE	BG	Thu, Apr 8, 2021	78.53	78.72	77.20	78.39
4930	NYSE	BG	Wed, Apr 7, 2021	79.44	79.86	78.30	78.58
4929	NYSE	BG	Tue, Apr 6, 2021	79.11	80.12	78.35	79.31
4928	NYSE	BG	Mon, Apr 5, 2021	80.41	80.60	78.94	78.94
4927	NYSE	BG	Thu, Apr 1, 2021	79.69	80.77	79.51	80.20
4926	NYSE	BG	Wed, Mar 31, 2021	80.25	80.68	79.27	79.27
4925	NYSE	BG	Tue, Mar 30, 2021	77.83	80.22	77.76	79.81
4924	NYSE	BG	Mon, Mar 29, 2021	78.35	79.56	77.58	77.68
4923	NYSE	BG	Fri, Mar 26, 2021	77.97	79.30	77.65	79.28
4922	NYSE	BG	Thu, Mar 25, 2021	75.00	77.48	74.42	77.10
4921	NYSE	BG	Wed, Mar 24, 2021	76.35	77.24	75.41	75.53
4920	NYSE	BG	Tue, Mar 23, 2021	77.00	77.58	75.06	75.58
4919	NYSE	BG	Mon, Mar 22, 2021	78.33	78.61	76.82	77.66
4918	NYSE	BG	Fri, Mar 19, 2021	78.80	78.91	77.16	78.18
4917	NYSE	BG	Thu, Mar 18, 2021	79.53	80.53	78.13	78.53
4916	NYSE	BG	Wed, Mar 17, 2021	78.95	79.36	77.63	79.06
4915	NYSE	BG	Tue, Mar 16, 2021	79.18	79.99	78.29	78.98
4914	NYSE	BG	Mon, Mar 15, 2021	80.55	80.80	78.41	79.24
4913	NYSE	BG	Fri, Mar 12, 2021	81.11	82.33	80.34	80.78
4912	NYSE	BG	Thu, Mar 11, 2021	80.74	81.92	78.84	81.46
4911	NYSE	BG	Wed, Mar 10, 2021	79.38	80.89	78.87	80.52
4910	NYSE	BG	Tue, Mar 9, 2021	79.05	80.08	78.12	79.06
4909	NYSE	BG	Mon, Mar 8, 2021	77.59	80.00	77.23	78.46
4908	NYSE	BG	Fri, Mar 5, 2021	77.34	78.55	74.97	77.72
4907	NYSE	BG	Thu, Mar 4, 2021	78.02	78.80	73.45	76.06
4906	NYSE	BG	Wed, Mar 3, 2021	79.36	81.00	78.23	78.45
4905	NYSE	BG	Tue, Mar 2, 2021	78.92	79.87	78.45	79.26
4904	NYSE	BG	Mon, Mar 1, 2021	77.62	79.01	76.90	78.68
4903	NYSE	BG	Fri, Feb 26, 2021	74.99	77.08	74.02	76.58
4902	NYSE	BG	Thu, Feb 25, 2021	76.76	77.82	74.50	74.72
4901	NYSE	BG	Wed, Feb 24, 2021	77.60	78.37	76.40	76.76
4900	NYSE	BG	Tue, Feb 23, 2021	78.00	78.79	75.93	77.41
4899	NYSE	BG	Mon, Feb 22, 2021	76.33	78.50	75.72	78.19
4898	NYSE	BG	Fri, Feb 19, 2021	75.01	77.39	75.01	76.38
4897	NYSE	BG	Thu, Feb 18, 2021	77.11	77.34	73.99	74.74
4896	NYSE	BG	Wed, Feb 17, 2021	78.71	78.92	76.83	78.00
4895	NYSE	BG	Tue, Feb 16, 2021	78.00	79.45	77.17	79.31
4894	NYSE	BG	Fri, Feb 12, 2021	76.06	78.05	75.05	78.00
4893	NYSE	BG	Thu, Feb 11, 2021	74.80	76.35	74.30	75.71
4892	NYSE	BG	Wed, Feb 10, 2021	75.03	77.43	73.82	74.69
4891	NYSE	BG	Tue, Feb 9, 2021	74.00	75.62	73.51	75.43
4890	NYSE	BG	Mon, Feb 8, 2021	73.31	75.05	73.11	74.11
4889	NYSE	BG	Fri, Feb 5, 2021	72.00	73.76	71.68	73.09
4888	NYSE	BG	Thu, Feb 4, 2021	70.53	71.64	70.37	71.58
4887	NYSE	BG	Wed, Feb 3, 2021	69.55	71.05	69.08	70.50
4886	NYSE	BG	Tue, Feb 2, 2021	68.16	69.78	67.63	69.50
4885	NYSE	BG	Mon, Feb 1, 2021	65.91	67.51	65.05	67.27
4884	NYSE	BG	Fri, Jan 29, 2021	66.29	66.65	64.51	65.44
4883	NYSE	BG	Thu, Jan 28, 2021	64.45	67.07	64.01	66.65
4882	NYSE	BG	Wed, Jan 27, 2021	65.51	65.90	62.07	63.91
4881	NYSE	BG	Tue, Jan 26, 2021	68.35	68.60	66.39	66.65
4880	NYSE	BG	Mon, Jan 25, 2021	68.60	68.66	66.33	67.72
4879	NYSE	BG	Fri, Jan 22, 2021	68.20	68.91	67.52	68.60
4878	NYSE	BG	Thu, Jan 21, 2021	70.93	71.22	68.55	68.68
4877	NYSE	BG	Wed, Jan 20, 2021	70.87	71.80	70.38	70.91
4876	NYSE	BG	Tue, Jan 19, 2021	71.00	72.35	70.33	70.65
4875	NYSE	BG	Fri, Jan 15, 2021	71.80	71.99	69.75	70.66
4874	NYSE	BG	Thu, Jan 14, 2021	70.45	73.49	70.43	72.25
4873	NYSE	BG	Wed, Jan 13, 2021	69.97	72.25	69.47	70.43
4872	NYSE	BG	Tue, Jan 12, 2021	70.00	70.28	69.32	69.69
4871	NYSE	BG	Mon, Jan 11, 2021	69.10	70.91	69.10	69.72
4870	NYSE	BG	Fri, Jan 8, 2021	69.70	70.31	68.87	70.20
4869	NYSE	BG	Thu, Jan 7, 2021	70.78	71.47	69.30	69.44
4868	NYSE	BG	Wed, Jan 6, 2021	68.40	72.23	68.26	70.17
4867	NYSE	BG	Tue, Jan 5, 2021	65.64	68.11	65.64	67.40
4866	NYSE	BG	Mon, Jan 4, 2021	65.92	67.39	64.39	65.71
4865	NYSE	BG	Thu, Dec 31, 2020	65.14	65.86	64.78	65.58
4864	NYSE	BG	Wed, Dec 30, 2020	63.82	65.38	63.35	65.19
4863	NYSE	BG	Tue, Dec 29, 2020	64.02	64.29	62.84	63.44
4862	NYSE	BG	Mon, Dec 28, 2020	64.65	64.99	63.85	64.11
4861	NYSE	BG	Thu, Dec 24, 2020	64.38	64.60	63.78	64.33
4860	NYSE	BG	Wed, Dec 23, 2020	64.55	64.92	63.61	64.72
4859	NYSE	BG	Tue, Dec 22, 2020	64.80	64.99	63.56	64.09
4858	NYSE	BG	Mon, Dec 21, 2020	63.71	65.00	63.30	64.82
4857	NYSE	BG	Fri, Dec 18, 2020	64.07	64.51	63.21	64.38
4856	NYSE	BG	Thu, Dec 17, 2020	64.62	64.98	63.57	64.00
4855	NYSE	BG	Wed, Dec 16, 2020	65.00	65.16	63.97	64.63
4854	NYSE	BG	Tue, Dec 15, 2020	64.00	65.84	63.80	65.16
4853	NYSE	BG	Mon, Dec 14, 2020	66.53	66.64	63.71	63.78
4852	NYSE	BG	Fri, Dec 11, 2020	64.21	66.71	64.21	66.04
4851	NYSE	BG	Thu, Dec 10, 2020	63.77	64.64	62.84	64.50
4850	NYSE	BG	Wed, Dec 9, 2020	62.02	63.61	61.23	63.50
4849	NYSE	BG	Tue, Dec 8, 2020	60.76	62.03	60.27	61.35
4848	NYSE	BG	Mon, Dec 7, 2020	61.54	61.66	60.31	60.78
4847	NYSE	BG	Fri, Dec 4, 2020	61.04	61.78	61.00	61.47
4846	NYSE	BG	Thu, Dec 3, 2020	60.00	61.23	59.71	60.78
4845	NYSE	BG	Wed, Dec 2, 2020	59.17	59.60	58.76	59.31
4844	NYSE	BG	Tue, Dec 1, 2020	59.97	60.63	58.81	59.47
4843	NYSE	BG	Mon, Nov 30, 2020	60.48	60.99	58.81	58.89
4842	NYSE	BG	Fri, Nov 27, 2020	61.60	62.12	60.52	60.84
4841	NYSE	BG	Wed, Nov 25, 2020	62.20	62.49	60.68	61.83
4840	NYSE	BG	Tue, Nov 24, 2020	60.67	62.73	60.05	62.65
4839	NYSE	BG	Mon, Nov 23, 2020	59.29	60.45	58.84	59.93
4838	NYSE	BG	Fri, Nov 20, 2020	58.49	58.97	58.10	58.74
4837	NYSE	BG	Thu, Nov 19, 2020	58.14	58.66	57.36	58.53
4836	NYSE	BG	Wed, Nov 18, 2020	59.50	60.64	58.28	58.38
4835	NYSE	BG	Tue, Nov 17, 2020	59.33	59.93	58.59	59.38
4834	NYSE	BG	Mon, Nov 16, 2020	59.92	61.08	58.65	60.19
4833	NYSE	BG	Fri, Nov 13, 2020	58.27	59.53	58.18	59.17
4832	NYSE	BG	Thu, Nov 12, 2020	58.93	58.93	57.40	57.99
4831	NYSE	BG	Wed, Nov 11, 2020	59.00	59.68	57.43	58.90
4830	NYSE	BG	Tue, Nov 10, 2020	57.21	58.94	56.50	58.81
4829	NYSE	BG	Mon, Nov 9, 2020	59.00	59.50	56.80	56.85
4828	NYSE	BG	Fri, Nov 6, 2020	58.83	58.88	57.23	57.51
4827	NYSE	BG	Thu, Nov 5, 2020	56.04	58.81	56.04	58.50
4826	NYSE	BG	Wed, Nov 4, 2020	56.26	56.70	54.00	55.96
4825	NYSE	BG	Tue, Nov 3, 2020	58.36	58.66	56.12	56.48
4824	NYSE	BG	Mon, Nov 2, 2020	57.43	58.50	56.88	58.07
4823	NYSE	BG	Fri, Oct 30, 2020	57.58	57.91	55.91	56.73
4822	NYSE	BG	Thu, Oct 29, 2020	58.31	58.73	57.18	58.29
4821	NYSE	BG	Wed, Oct 28, 2020	58.00	60.50	57.05	58.06
4820	NYSE	BG	Tue, Oct 27, 2020	55.65	56.12	54.68	55.69
4819	NYSE	BG	Mon, Oct 26, 2020	55.60	56.06	54.91	55.69
4818	NYSE	BG	Fri, Oct 23, 2020	56.92	57.87	55.83	56.02
4817	NYSE	BG	Thu, Oct 22, 2020	55.38	57.45	55.25	56.45
4816	NYSE	BG	Wed, Oct 21, 2020	55.06	56.14	55.00	55.10
4815	NYSE	BG	Tue, Oct 20, 2020	55.17	55.47	54.10	55.03
4814	NYSE	BG	Mon, Oct 19, 2020	55.41	56.09	54.18	54.60
4813	NYSE	BG	Fri, Oct 16, 2020	54.24	54.90	53.87	54.59
4812	NYSE	BG	Thu, Oct 15, 2020	51.43	54.99	51.25	54.21
4811	NYSE	BG	Wed, Oct 14, 2020	50.85	52.22	50.65	52.15
4810	NYSE	BG	Tue, Oct 13, 2020	50.93	51.27	50.15	50.94
4809	NYSE	BG	Mon, Oct 12, 2020	50.75	51.72	50.34	51.39
4808	NYSE	BG	Fri, Oct 9, 2020	49.50	51.21	49.39	50.47
4807	NYSE	BG	Thu, Oct 8, 2020	49.42	49.43	48.66	49.02
4806	NYSE	BG	Wed, Oct 7, 2020	48.08	49.22	48.00	49.06
4805	NYSE	BG	Tue, Oct 6, 2020	47.89	48.91	47.51	47.60
4804	NYSE	BG	Mon, Oct 5, 2020	46.78	47.52	46.56	47.24
4803	NYSE	BG	Fri, Oct 2, 2020	45.04	46.48	44.82	46.39
4802	NYSE	BG	Thu, Oct 1, 2020	45.84	46.08	45.27	45.82
4801	NYSE	BG	Wed, Sep 30, 2020	45.22	46.10	45.22	45.70
4800	NYSE	BG	Tue, Sep 29, 2020	46.28	46.35	44.97	45.18
4799	NYSE	BG	Mon, Sep 28, 2020	46.97	47.56	46.49	46.50
4798	NYSE	BG	Fri, Sep 25, 2020	44.44	46.20	44.41	46.09
4797	NYSE	BG	Thu, Sep 24, 2020	44.52	45.22	43.41	44.65
4796	NYSE	BG	Wed, Sep 23, 2020	46.35	46.85	44.58	44.66
4795	NYSE	BG	Tue, Sep 22, 2020	45.92	46.35	45.62	45.98
4794	NYSE	BG	Mon, Sep 21, 2020	46.48	46.48	45.29	45.73
4793	NYSE	BG	Fri, Sep 18, 2020	47.51	49.48	47.33	47.61
4792	NYSE	BG	Thu, Sep 17, 2020	46.06	47.42	45.49	47.33
4791	NYSE	BG	Wed, Sep 16, 2020	46.43	46.86	46.19	46.51
4790	NYSE	BG	Tue, Sep 15, 2020	46.36	46.87	45.61	46.37
4789	NYSE	BG	Mon, Sep 14, 2020	46.04	46.32	45.40	46.25
4788	NYSE	BG	Fri, Sep 11, 2020	45.37	45.81	45.01	45.64
4787	NYSE	BG	Thu, Sep 10, 2020	45.89	46.39	45.37	45.39
4786	NYSE	BG	Wed, Sep 9, 2020	45.45	46.26	45.33	45.85
4785	NYSE	BG	Tue, Sep 8, 2020	46.27	46.30	45.10	45.22
4784	NYSE	BG	Fri, Sep 4, 2020	46.23	46.67	45.24	46.48
4783	NYSE	BG	Thu, Sep 3, 2020	46.59	47.22	45.59	45.76
4782	NYSE	BG	Wed, Sep 2, 2020	45.62	46.53	45.37	46.41
4781	NYSE	BG	Tue, Sep 1, 2020	45.52	46.08	45.01	45.47
4780	NYSE	BG	Mon, Aug 31, 2020	46.45	46.64	45.58	45.62
4779	NYSE	BG	Fri, Aug 28, 2020	46.30	46.72	45.82	46.67
4778	NYSE	BG	Thu, Aug 27, 2020	46.66	46.90	45.92	46.24
4777	NYSE	BG	Wed, Aug 26, 2020	46.92	47.05	46.30	46.65
4776	NYSE	BG	Tue, Aug 25, 2020	47.19	47.36	46.14	46.94
4775	NYSE	BG	Mon, Aug 24, 2020	47.09	47.56	46.52	46.83
4774	NYSE	BG	Fri, Aug 21, 2020	46.10	47.01	46.03	46.77
4773	NYSE	BG	Thu, Aug 20, 2020	46.25	46.76	45.70	45.99
4772	NYSE	BG	Wed, Aug 19, 2020	46.17	47.07	46.13	46.69
4771	NYSE	BG	Tue, Aug 18, 2020	46.34	46.40	45.86	46.17
4770	NYSE	BG	Mon, Aug 17, 2020	46.02	46.94	46.01	46.39
4769	NYSE	BG	Fri, Aug 14, 2020	45.75	46.39	45.53	45.93
4768	NYSE	BG	Thu, Aug 13, 2020	47.00	47.00	46.31	45.97
4767	NYSE	BG	Wed, Aug 12, 2020	47.25	47.39	46.69	46.81
4766	NYSE	BG	Tue, Aug 11, 2020	47.47	47.78	46.68	46.72
4765	NYSE	BG	Mon, Aug 10, 2020	45.48	47.04	45.44	46.80
4764	NYSE	BG	Fri, Aug 7, 2020	44.42	45.59	44.38	45.46
4763	NYSE	BG	Thu, Aug 6, 2020	44.60	45.15	44.60	44.70
4762	NYSE	BG	Wed, Aug 5, 2020	44.67	44.99	44.30	44.84
4761	NYSE	BG	Tue, Aug 4, 2020	44.03	44.34	43.11	44.31
4760	NYSE	BG	Mon, Aug 3, 2020	43.65	44.66	43.38	44.03
4759	NYSE	BG	Fri, Jul 31, 2020	44.63	44.94	42.85	43.44
4758	NYSE	BG	Thu, Jul 30, 2020	44.62	45.64	44.57	45.01
4757	NYSE	BG	Wed, Jul 29, 2020	45.76	46.69	43.86	45.18
4756	NYSE	BG	Tue, Jul 28, 2020	44.95	45.56	44.11	44.60
4755	NYSE	BG	Mon, Jul 27, 2020	43.90	45.02	43.65	45.00
4754	NYSE	BG	Fri, Jul 24, 2020	44.70	44.98	44.00	44.33
4753	NYSE	BG	Thu, Jul 23, 2020	43.34	45.14	43.34	44.78
4752	NYSE	BG	Wed, Jul 22, 2020	42.79	43.61	42.63	43.37
4751	NYSE	BG	Tue, Jul 21, 2020	42.06	43.29	42.06	42.89
4750	NYSE	BG	Mon, Jul 20, 2020	42.73	43.05	41.57	41.91
4749	NYSE	BG	Fri, Jul 17, 2020	43.09	43.46	42.76	43.06
4748	NYSE	BG	Thu, Jul 16, 2020	43.05	43.89	42.62	42.84
4747	NYSE	BG	Wed, Jul 15, 2020	42.47	43.48	42.02	43.23
4746	NYSE	BG	Tue, Jul 14, 2020	40.31	41.96	40.14	41.90
4745	NYSE	BG	Mon, Jul 13, 2020	40.57	41.14	39.74	40.50
4744	NYSE	BG	Fri, Jul 10, 2020	38.23	40.03	38.23	39.89
4743	NYSE	BG	Thu, Jul 9, 2020	38.93	39.00	38.00	38.23
4742	NYSE	BG	Wed, Jul 8, 2020	39.64	40.07	38.84	39.19
4741	NYSE	BG	Tue, Jul 7, 2020	40.04	40.04	39.37	39.64
4740	NYSE	BG	Mon, Jul 6, 2020	40.35	40.74	39.94	40.49
4739	NYSE	BG	Thu, Jul 2, 2020	41.10	41.53	39.73	39.78
4738	NYSE	BG	Wed, Jul 1, 2020	41.10	41.26	40.04	40.13
4737	NYSE	BG	Tue, Jun 30, 2020	40.85	41.37	40.30	41.13
4736	NYSE	BG	Mon, Jun 29, 2020	40.56	41.36	40.44	40.81
4735	NYSE	BG	Fri, Jun 26, 2020	42.38	42.38	40.20	40.22
4734	NYSE	BG	Thu, Jun 25, 2020	41.29	42.60	41.21	42.52
4733	NYSE	BG	Wed, Jun 24, 2020	40.53	42.17	39.70	41.19
4732	NYSE	BG	Tue, Jun 23, 2020	40.69	41.57	40.42	41.08
4731	NYSE	BG	Mon, Jun 22, 2020	40.66	40.91	40.03	40.39
4730	NYSE	BG	Fri, Jun 19, 2020	42.00	42.00	40.63	40.63
4729	NYSE	BG	Thu, Jun 18, 2020	39.97	41.36	39.71	41.21
4728	NYSE	BG	Wed, Jun 17, 2020	41.07	41.11	40.08	40.41
4727	NYSE	BG	Tue, Jun 16, 2020	41.00	41.47	39.97	41.08
4726	NYSE	BG	Mon, Jun 15, 2020	38.04	40.10	37.82	39.82
4725	NYSE	BG	Fri, Jun 12, 2020	40.01	40.24	38.64	39.39
4724	NYSE	BG	Thu, Jun 11, 2020	39.89	39.97	38.71	38.88
4723	NYSE	BG	Wed, Jun 10, 2020	42.84	43.09	40.39	40.42
4722	NYSE	BG	Tue, Jun 9, 2020	43.00	43.29	42.10	42.91
4721	NYSE	BG	Mon, Jun 8, 2020	43.40	44.37	43.31	43.81
4720	NYSE	BG	Fri, Jun 5, 2020	42.80	44.86	42.33	42.47
4719	NYSE	BG	Thu, Jun 4, 2020	41.19	41.86	40.61	41.30
4718	NYSE	BG	Wed, Jun 3, 2020	40.44	41.67	40.38	41.39
4717	NYSE	BG	Tue, Jun 2, 2020	39.97	39.99	38.93	39.87
4716	NYSE	BG	Mon, Jun 1, 2020	38.89	39.82	38.67	39.22
4715	NYSE	BG	Fri, May 29, 2020	38.46	39.33	37.91	39.02
4714	NYSE	BG	Thu, May 28, 2020	39.70	39.89	38.65	38.87
4713	NYSE	BG	Wed, May 27, 2020	38.38	39.86	38.31	39.36
4712	NYSE	BG	Tue, May 26, 2020	37.18	38.10	36.93	37.72
4711	NYSE	BG	Fri, May 22, 2020	35.40	35.60	34.57	35.38
4710	NYSE	BG	Thu, May 21, 2020	35.35	35.71	35.00	35.53
4709	NYSE	BG	Wed, May 20, 2020	35.46	35.95	35.18	35.59
4708	NYSE	BG	Tue, May 19, 2020	35.50	35.97	34.97	35.14
4707	NYSE	BG	Mon, May 18, 2020	35.42	35.90	35.12	35.43
4706	NYSE	BG	Fri, May 15, 2020	34.02	34.80	33.73	34.33
4705	NYSE	BG	Thu, May 14, 2020	33.93	34.85	33.08	34.27
4704	NYSE	BG	Wed, May 13, 2020	35.06	35.24	33.82	34.35
4703	NYSE	BG	Tue, May 12, 2020	35.30	35.62	34.53	34.63
4702	NYSE	BG	Mon, May 11, 2020	36.16	36.42	34.62	34.67
4701	NYSE	BG	Fri, May 8, 2020	37.10	37.44	36.05	36.53
4700	NYSE	BG	Thu, May 7, 2020	34.50	36.75	34.50	36.37
4699	NYSE	BG	Wed, May 6, 2020	35.00	35.42	32.68	34.20
4698	NYSE	BG	Tue, May 5, 2020	38.00	38.60	37.83	37.94
4697	NYSE	BG	Mon, May 4, 2020	37.56	38.09	37.16	37.69
4696	NYSE	BG	Fri, May 1, 2020	39.09	39.44	37.60	37.89
4695	NYSE	BG	Thu, Apr 30, 2020	41.21	41.43	39.55	39.67
4694	NYSE	BG	Wed, Apr 29, 2020	41.04	42.07	40.89	41.65
4693	NYSE	BG	Tue, Apr 28, 2020	40.50	40.71	39.57	40.42
4692	NYSE	BG	Mon, Apr 27, 2020	39.71	40.00	39.17	39.69
4691	NYSE	BG	Fri, Apr 24, 2020	39.77	39.83	38.74	39.61
4690	NYSE	BG	Thu, Apr 23, 2020	38.00	39.36	38.00	39.13
4689	NYSE	BG	Wed, Apr 22, 2020	36.81	38.11	36.45	37.80
4688	NYSE	BG	Tue, Apr 21, 2020	38.13	38.30	36.09	36.13
4687	NYSE	BG	Mon, Apr 20, 2020	39.50	40.13	38.77	38.88
4686	NYSE	BG	Fri, Apr 17, 2020	38.93	40.11	38.61	40.09
4685	NYSE	BG	Thu, Apr 16, 2020	36.92	38.39	36.39	38.11
4684	NYSE	BG	Wed, Apr 15, 2020	38.48	38.53	36.36	36.92
4683	NYSE	BG	Tue, Apr 14, 2020	39.97	40.72	38.78	39.46
4682	NYSE	BG	Mon, Apr 13, 2020	40.86	41.15	38.89	38.95
4681	NYSE	BG	Thu, Apr 9, 2020	39.85	41.41	39.53	40.83
4680	NYSE	BG	Wed, Apr 8, 2020	38.49	39.80	38.18	39.44
4679	NYSE	BG	Tue, Apr 7, 2020	39.54	41.26	37.99	38.02
4678	NYSE	BG	Mon, Apr 6, 2020	38.67	39.29	37.96	38.27
4677	NYSE	BG	Fri, Apr 3, 2020	38.55	39.08	36.63	37.17
4676	NYSE	BG	Thu, Apr 2, 2020	38.34	39.79	37.80	39.08
4675	NYSE	BG	Wed, Apr 1, 2020	39.59	40.44	37.53	38.37
4674	NYSE	BG	Tue, Mar 31, 2020	39.71	41.46	39.69	41.03
4673	NYSE	BG	Mon, Mar 30, 2020	36.51	40.19	35.65	39.59
4672	NYSE	BG	Fri, Mar 27, 2020	36.31	37.33	35.15	36.19
4671	NYSE	BG	Thu, Mar 26, 2020	37.16	38.80	36.32	37.64
4670	NYSE	BG	Wed, Mar 25, 2020	35.56	38.95	35.23	36.63
4669	NYSE	BG	Tue, Mar 24, 2020	34.69	35.61	34.12	35.00
4668	NYSE	BG	Mon, Mar 23, 2020	31.62	33.79	30.74	32.74
4667	NYSE	BG	Fri, Mar 20, 2020	33.41	35.06	31.70	31.78
4666	NYSE	BG	Thu, Mar 19, 2020	30.00	33.95	29.00	32.74
4665	NYSE	BG	Wed, Mar 18, 2020	33.00	33.50	29.64	30.25
4664	NYSE	BG	Tue, Mar 17, 2020	35.02	36.51	33.64	35.29
4663	NYSE	BG	Mon, Mar 16, 2020	35.96	37.62	33.32	33.64
4662	NYSE	BG	Fri, Mar 13, 2020	38.00	39.39	36.00	38.56
4661	NYSE	BG	Thu, Mar 12, 2020	37.48	38.53	34.11	36.15
4660	NYSE	BG	Wed, Mar 11, 2020	42.16	42.40	39.32	39.90
4659	NYSE	BG	Tue, Mar 10, 2020	44.70	44.78	40.75	43.34
4658	NYSE	BG	Mon, Mar 9, 2020	43.93	45.67	42.19	43.58
4657	NYSE	BG	Fri, Mar 6, 2020	47.29	47.54	45.88	46.85
4656	NYSE	BG	Thu, Mar 5, 2020	48.57	49.10	47.91	48.42
4655	NYSE	BG	Wed, Mar 4, 2020	49.32	50.30	49.26	49.71
4654	NYSE	BG	Tue, Mar 3, 2020	48.91	49.89	48.04	48.56
4653	NYSE	BG	Mon, Mar 2, 2020	47.21	49.19	47.07	49.03
4652	NYSE	BG	Fri, Feb 28, 2020	46.68	47.55	45.65	46.95
4651	NYSE	BG	Thu, Feb 27, 2020	49.90	49.99	47.51	47.85
4650	NYSE	BG	Wed, Feb 26, 2020	51.25	51.94	50.52	50.53
4649	NYSE	BG	Tue, Feb 25, 2020	52.92	52.97	50.62	51.02
4648	NYSE	BG	Mon, Feb 24, 2020	52.75	53.18	52.22	53.02
4647	NYSE	BG	Fri, Feb 21, 2020	53.63	53.86	53.00	53.23
4646	NYSE	BG	Thu, Feb 20, 2020	53.61	54.04	53.17	53.98
4645	NYSE	BG	Wed, Feb 19, 2020	53.79	54.20	53.57	53.76
4644	NYSE	BG	Tue, Feb 18, 2020	54.00	54.00	52.95	53.60
4643	NYSE	BG	Fri, Feb 14, 2020	55.72	55.72	54.18	54.22
4642	NYSE	BG	Thu, Feb 13, 2020	55.15	56.79	54.66	55.77
4641	NYSE	BG	Wed, Feb 12, 2020	56.60	57.50	54.84	54.52
4640	NYSE	BG	Tue, Feb 11, 2020	54.92	56.31	54.70	55.00
4639	NYSE	BG	Mon, Feb 10, 2020	53.82	55.16	53.62	54.67
4638	NYSE	BG	Fri, Feb 7, 2020	53.49	54.43	53.12	54.08
4637	NYSE	BG	Thu, Feb 6, 2020	54.64	55.00	53.63	53.64
4636	NYSE	BG	Wed, Feb 5, 2020	53.30	54.65	53.29	54.36
4635	NYSE	BG	Tue, Feb 4, 2020	53.57	54.32	52.80	52.98
4634	NYSE	BG	Mon, Feb 3, 2020	52.69	53.44	52.52	52.99
4633	NYSE	BG	Fri, Jan 31, 2020	52.24	52.43	51.82	52.43
4632	NYSE	BG	Thu, Jan 30, 2020	51.00	52.50	50.91	52.47
4631	NYSE	BG	Wed, Jan 29, 2020	51.67	51.77	51.00	51.05
4630	NYSE	BG	Tue, Jan 28, 2020	52.10	52.38	51.30	51.61
4629	NYSE	BG	Mon, Jan 27, 2020	53.61	53.66	51.71	51.84
4628	NYSE	BG	Fri, Jan 24, 2020	55.55	55.57	54.12	54.32
4627	NYSE	BG	Thu, Jan 23, 2020	55.57	55.84	54.84	55.60
4626	NYSE	BG	Wed, Jan 22, 2020	56.48	56.49	55.19	55.88
4625	NYSE	BG	Tue, Jan 21, 2020	56.15	56.56	55.72	56.41
4624	NYSE	BG	Fri, Jan 17, 2020	56.32	56.58	55.88	56.06
4623	NYSE	BG	Thu, Jan 16, 2020	55.66	56.54	55.41	56.32
4622	NYSE	BG	Wed, Jan 15, 2020	55.55	56.00	55.19	55.38
4621	NYSE	BG	Tue, Jan 14, 2020	55.84	56.16	55.33	55.60
4620	NYSE	BG	Mon, Jan 13, 2020	55.70	56.39	55.45	55.78
4619	NYSE	BG	Fri, Jan 10, 2020	55.91	56.34	55.55	55.66
4618	NYSE	BG	Thu, Jan 9, 2020	56.39	56.54	55.21	55.98
4617	NYSE	BG	Wed, Jan 8, 2020	57.01	57.13	56.14	56.39
4616	NYSE	BG	Tue, Jan 7, 2020	57.55	57.81	56.93	57.04
4615	NYSE	BG	Mon, Jan 6, 2020	57.64	57.79	57.10	57.52
4614	NYSE	BG	Fri, Jan 3, 2020	57.36	57.98	57.30	57.94
4613	NYSE	BG	Thu, Jan 2, 2020	57.92	58.19	57.10	57.56
4612	NYSE	BG	Tue, Dec 31, 2019	57.12	57.75	56.94	57.55
4611	NYSE	BG	Mon, Dec 30, 2019	57.20	57.30	56.87	57.15
4610	NYSE	BG	Fri, Dec 27, 2019	57.48	57.85	57.14	57.37
4609	NYSE	BG	Thu, Dec 26, 2019	57.10	57.71	57.10	57.38
4608	NYSE	BG	Tue, Dec 24, 2019	57.23	57.31	56.90	57.05
4607	NYSE	BG	Mon, Dec 23, 2019	57.71	57.76	56.75	56.97
4606	NYSE	BG	Fri, Dec 20, 2019	55.65	57.94	55.22	57.55
4605	NYSE	BG	Thu, Dec 19, 2019	56.29	56.32	55.74	55.98
4604	NYSE	BG	Wed, Dec 18, 2019	55.67	56.19	55.32	56.14
4603	NYSE	BG	Tue, Dec 17, 2019	55.77	56.00	55.18	55.84
4602	NYSE	BG	Mon, Dec 16, 2019	55.74	56.22	55.61	55.92
4601	NYSE	BG	Fri, Dec 13, 2019	56.16	56.20	55.06	55.77
4600	NYSE	BG	Thu, Dec 12, 2019	55.44	56.14	55.28	55.93
4599	NYSE	BG	Wed, Dec 11, 2019	54.68	55.67	54.58	55.28
4598	NYSE	BG	Tue, Dec 10, 2019	54.53	55.14	54.14	54.71
4597	NYSE	BG	Mon, Dec 9, 2019	53.72	53.85	53.08	53.40
4596	NYSE	BG	Fri, Dec 6, 2019	53.86	54.47	53.61	53.72
4595	NYSE	BG	Thu, Dec 5, 2019	53.21	53.65	52.79	53.51
4594	NYSE	BG	Wed, Dec 4, 2019	52.78	53.52	52.78	53.10
4593	NYSE	BG	Tue, Dec 3, 2019	52.99	53.26	52.48	52.86
4592	NYSE	BG	Mon, Dec 2, 2019	53.25	54.09	53.12	53.54
4591	NYSE	BG	Fri, Nov 29, 2019	53.13	53.76	52.80	53.38
4590	NYSE	BG	Wed, Nov 27, 2019	53.34	53.89	53.16	53.45
4589	NYSE	BG	Tue, Nov 26, 2019	53.87	54.15	53.03	53.28
4588	NYSE	BG	Mon, Nov 25, 2019	54.07	54.62	53.86	53.88
4587	NYSE	BG	Fri, Nov 22, 2019	54.48	55.32	54.08	54.08
4586	NYSE	BG	Thu, Nov 21, 2019	55.30	55.30	54.55	54.64
4585	NYSE	BG	Wed, Nov 20, 2019	55.67	55.67	54.63	55.30
4584	NYSE	BG	Tue, Nov 19, 2019	54.65	55.87	54.65	55.66
4583	NYSE	BG	Mon, Nov 18, 2019	55.99	55.99	54.61	54.68
4582	NYSE	BG	Fri, Nov 15, 2019	55.39	56.23	55.15	56.19
4581	NYSE	BG	Thu, Nov 14, 2019	55.08	55.75	55.03	54.95
4580	NYSE	BG	Wed, Nov 13, 2019	55.50	55.62	54.71	55.20
4579	NYSE	BG	Tue, Nov 12, 2019	56.00	56.63	55.58	55.72
4578	NYSE	BG	Mon, Nov 11, 2019	55.73	55.93	55.20	55.82
4577	NYSE	BG	Fri, Nov 8, 2019	55.22	55.96	54.88	55.89
4576	NYSE	BG	Thu, Nov 7, 2019	55.50	56.35	55.30	55.45
4575	NYSE	BG	Wed, Nov 6, 2019	55.56	55.92	55.16	55.21
4574	NYSE	BG	Tue, Nov 5, 2019	56.01	56.76	55.23	55.59
4573	NYSE	BG	Mon, Nov 4, 2019	54.58	56.42	54.58	56.26
4572	NYSE	BG	Fri, Nov 1, 2019	54.15	54.62	53.72	54.22
4571	NYSE	BG	Thu, Oct 31, 2019	53.00	54.22	52.10	54.00
4570	NYSE	BG	Wed, Oct 30, 2019	55.04	55.99	52.31	52.76
4569	NYSE	BG	Tue, Oct 29, 2019	55.04	56.53	55.04	56.19
4568	NYSE	BG	Mon, Oct 28, 2019	55.35	55.85	54.87	55.53
4567	NYSE	BG	Fri, Oct 25, 2019	54.58	55.35	54.34	55.24
4566	NYSE	BG	Thu, Oct 24, 2019	55.45	55.45	54.30	54.64
4565	NYSE	BG	Wed, Oct 23, 2019	55.37	55.45	54.40	55.45
4564	NYSE	BG	Tue, Oct 22, 2019	55.21	55.45	54.72	55.40
4563	NYSE	BG	Mon, Oct 21, 2019	54.66	55.54	54.66	55.15
4562	NYSE	BG	Fri, Oct 18, 2019	54.98	55.64	54.21	54.70
4561	NYSE	BG	Thu, Oct 17, 2019	55.23	55.34	54.51	55.05
4560	NYSE	BG	Wed, Oct 16, 2019	56.94	57.13	55.23	55.40
4559	NYSE	BG	Tue, Oct 15, 2019	56.61	57.34	56.20	57.13
4558	NYSE	BG	Mon, Oct 14, 2019	56.26	56.69	55.94	56.55
4557	NYSE	BG	Fri, Oct 11, 2019	55.77	56.98	55.77	56.21
4556	NYSE	BG	Thu, Oct 10, 2019	54.82	55.56	54.59	55.38
4555	NYSE	BG	Wed, Oct 9, 2019	54.56	54.93	54.23	54.83
4554	NYSE	BG	Tue, Oct 8, 2019	55.66	55.66	54.40	54.42
4553	NYSE	BG	Mon, Oct 7, 2019	55.89	56.15	55.41	55.63
4552	NYSE	BG	Fri, Oct 4, 2019	55.72	56.29	55.59	56.29
4551	NYSE	BG	Thu, Oct 3, 2019	55.50	55.85	54.82	55.79
4550	NYSE	BG	Wed, Oct 2, 2019	56.30	56.45	55.43	55.86
4549	NYSE	BG	Tue, Oct 1, 2019	56.87	57.17	55.95	56.39
4548	NYSE	BG	Mon, Sep 30, 2019	56.51	57.04	56.29	56.62
4547	NYSE	BG	Fri, Sep 27, 2019	56.66	56.88	56.20	56.54
4546	NYSE	BG	Thu, Sep 26, 2019	56.20	57.17	56.08	56.56
4545	NYSE	BG	Wed, Sep 25, 2019	55.67	56.45	55.59	56.08
4544	NYSE	BG	Tue, Sep 24, 2019	56.18	56.31	55.32	55.55
4543	NYSE	BG	Mon, Sep 23, 2019	55.65	56.34	55.25	55.97
4542	NYSE	BG	Fri, Sep 20, 2019	56.14	56.51	55.72	55.96
4541	NYSE	BG	Thu, Sep 19, 2019	57.10	57.10	56.08	56.15
4540	NYSE	BG	Wed, Sep 18, 2019	56.75	57.17	56.27	56.98
4539	NYSE	BG	Tue, Sep 17, 2019	57.55	57.58	56.57	56.66
4538	NYSE	BG	Mon, Sep 16, 2019	56.56	58.00	56.38	57.82
4537	NYSE	BG	Fri, Sep 13, 2019	57.38	57.70	56.60	56.83
4536	NYSE	BG	Thu, Sep 12, 2019	57.70	58.06	56.94	57.50
4535	NYSE	BG	Wed, Sep 11, 2019	57.19	58.00	56.57	57.97
4534	NYSE	BG	Tue, Sep 10, 2019	56.99	57.51	56.54	56.99
4533	NYSE	BG	Mon, Sep 9, 2019	55.79	57.11	55.72	57.10
4532	NYSE	BG	Fri, Sep 6, 2019	55.07	55.97	55.04	55.80
4531	NYSE	BG	Thu, Sep 5, 2019	54.19	55.73	54.19	55.22
4530	NYSE	BG	Wed, Sep 4, 2019	53.95	54.19	53.63	53.90
4529	NYSE	BG	Tue, Sep 3, 2019	53.35	53.53	52.63	53.36
4528	NYSE	BG	Fri, Aug 30, 2019	53.37	53.91	53.16	53.41
4527	NYSE	BG	Thu, Aug 29, 2019	52.75	52.85	52.03	52.62
4526	NYSE	BG	Wed, Aug 28, 2019	52.54	52.80	51.77	52.44
4525	NYSE	BG	Tue, Aug 27, 2019	53.65	53.65	51.66	52.58
4524	NYSE	BG	Mon, Aug 26, 2019	53.62	53.75	52.94	53.51
4523	NYSE	BG	Fri, Aug 23, 2019	54.45	54.56	53.02	53.22
4522	NYSE	BG	Thu, Aug 22, 2019	54.59	55.10	54.22	54.90
4521	NYSE	BG	Wed, Aug 21, 2019	54.07	54.82	53.38	54.70
4520	NYSE	BG	Tue, Aug 20, 2019	54.79	54.79	53.87	53.90
4519	NYSE	BG	Mon, Aug 19, 2019	54.78	55.10	54.07	55.01
4518	NYSE	BG	Fri, Aug 16, 2019	54.08	54.92	53.58	54.37
4517	NYSE	BG	Thu, Aug 15, 2019	53.50	53.97	53.01	53.82
4516	NYSE	BG	Wed, Aug 14, 2019	52.98	53.70	52.33	53.34
4515	NYSE	BG	Tue, Aug 13, 2019	53.30	55.02	53.19	53.47
4514	NYSE	BG	Mon, Aug 12, 2019	56.66	56.82	53.26	53.36
4513	NYSE	BG	Fri, Aug 9, 2019	57.71	57.83	56.87	57.22
4512	NYSE	BG	Thu, Aug 8, 2019	56.54	58.12	56.27	58.10
4511	NYSE	BG	Wed, Aug 7, 2019	55.59	56.33	54.88	56.27
4510	NYSE	BG	Tue, Aug 6, 2019	55.59	56.40	55.00	56.07
4509	NYSE	BG	Mon, Aug 5, 2019	56.60	56.66	55.17	55.30
4508	NYSE	BG	Fri, Aug 2, 2019	57.80	57.90	56.49	57.19
4507	NYSE	BG	Thu, Aug 1, 2019	58.74	59.65	57.79	57.92
4506	NYSE	BG	Wed, Jul 31, 2019	58.21	59.37	57.90	58.43
4505	NYSE	BG	Tue, Jul 30, 2019	56.45	56.79	56.05	56.36
4504	NYSE	BG	Mon, Jul 29, 2019	56.91	57.25	55.86	56.58
4503	NYSE	BG	Fri, Jul 26, 2019	56.85	57.05	56.36	56.93
4502	NYSE	BG	Thu, Jul 25, 2019	56.83	57.23	56.35	56.63
4501	NYSE	BG	Wed, Jul 24, 2019	56.69	57.07	56.20	56.87
4500	NYSE	BG	Tue, Jul 23, 2019	56.58	57.18	56.54	56.97
4499	NYSE	BG	Mon, Jul 22, 2019	57.05	57.24	56.04	56.34
4498	NYSE	BG	Fri, Jul 19, 2019	55.98	56.21	55.39	55.57
4497	NYSE	BG	Thu, Jul 18, 2019	55.61	56.19	55.29	55.83
4496	NYSE	BG	Wed, Jul 17, 2019	55.94	55.97	55.12	55.67
4495	NYSE	BG	Tue, Jul 16, 2019	56.58	56.64	55.46	55.84
4494	NYSE	BG	Mon, Jul 15, 2019	57.00	57.06	56.46	56.78
4493	NYSE	BG	Fri, Jul 12, 2019	56.65	57.43	56.61	56.86
4492	NYSE	BG	Thu, Jul 11, 2019	57.40	57.76	56.47	56.55
4491	NYSE	BG	Wed, Jul 10, 2019	57.45	57.83	57.18	57.19
4490	NYSE	BG	Tue, Jul 9, 2019	56.87	57.50	56.56	57.29
4489	NYSE	BG	Mon, Jul 8, 2019	56.59	57.24	56.28	56.97
4488	NYSE	BG	Fri, Jul 5, 2019	56.57	56.83	56.03	56.61
4487	NYSE	BG	Wed, Jul 3, 2019	56.77	57.09	56.59	56.73
4486	NYSE	BG	Tue, Jul 2, 2019	56.55	57.15	56.31	56.41
4485	NYSE	BG	Mon, Jul 1, 2019	56.28	56.81	56.07	56.29
4484	NYSE	BG	Fri, Jun 28, 2019	55.27	56.25	55.04	55.71
4483	NYSE	BG	Thu, Jun 27, 2019	55.31	55.62	54.86	55.10
4482	NYSE	BG	Wed, Jun 26, 2019	55.86	56.24	55.56	55.63
4481	NYSE	BG	Tue, Jun 25, 2019	57.41	57.48	55.75	55.88
4480	NYSE	BG	Mon, Jun 24, 2019	57.53	57.62	56.96	57.49
4479	NYSE	BG	Fri, Jun 21, 2019	57.49	57.82	56.79	57.55
4478	NYSE	BG	Thu, Jun 20, 2019	57.70	57.84	57.18	57.61
4477	NYSE	BG	Wed, Jun 19, 2019	58.14	58.19	57.16	57.36
4476	NYSE	BG	Tue, Jun 18, 2019	57.72	58.13	57.60	57.98
4475	NYSE	BG	Mon, Jun 17, 2019	57.97	58.10	57.28	57.51
4474	NYSE	BG	Fri, Jun 14, 2019	57.49	58.09	57.28	57.86
4473	NYSE	BG	Thu, Jun 13, 2019	57.40	57.95	56.98	57.50
4472	NYSE	BG	Wed, Jun 12, 2019	56.33	57.33	56.24	57.10
4471	NYSE	BG	Tue, Jun 11, 2019	56.48	56.65	55.74	56.20
4470	NYSE	BG	Mon, Jun 10, 2019	55.22	56.52	55.07	56.40
4469	NYSE	BG	Fri, Jun 7, 2019	55.35	55.39	54.70	55.15
4468	NYSE	BG	Thu, Jun 6, 2019	54.67	55.24	54.12	55.10
4467	NYSE	BG	Wed, Jun 5, 2019	54.58	55.01	53.65	54.53
4466	NYSE	BG	Tue, Jun 4, 2019	54.82	55.25	54.37	54.75
4465	NYSE	BG	Mon, Jun 3, 2019	52.29	54.65	51.91	54.60
4464	NYSE	BG	Fri, May 31, 2019	50.83	52.36	50.83	52.29
4463	NYSE	BG	Thu, May 30, 2019	52.17	52.42	51.09	51.18
4462	NYSE	BG	Wed, May 29, 2019	51.12	52.82	50.67	51.81
4461	NYSE	BG	Tue, May 28, 2019	50.52	51.14	50.47	50.62
4460	NYSE	BG	Fri, May 24, 2019	51.75	51.75	50.36	50.55
4459	NYSE	BG	Thu, May 23, 2019	51.60	51.60	50.50	51.42
4458	NYSE	BG	Wed, May 22, 2019	51.64	51.99	50.21	51.90
4457	NYSE	BG	Tue, May 21, 2019	51.96	52.20	51.52	51.98
4456	NYSE	BG	Mon, May 20, 2019	52.03	52.39	51.61	51.83
4455	NYSE	BG	Fri, May 17, 2019	52.54	53.27	52.00	52.23
4454	NYSE	BG	Thu, May 16, 2019	53.35	53.77	53.08	52.79
4453	NYSE	BG	Wed, May 15, 2019	52.49	53.65	52.39	53.27
4452	NYSE	BG	Tue, May 14, 2019	52.49	53.27	52.48	52.65
4451	NYSE	BG	Mon, May 13, 2019	52.99	53.55	52.22	52.49
4450	NYSE	BG	Fri, May 10, 2019	52.84	53.84	51.80	53.76
4449	NYSE	BG	Thu, May 9, 2019	53.08	54.12	53.04	53.17
4448	NYSE	BG	Wed, May 8, 2019	51.25	53.79	51.25	53.44
4447	NYSE	BG	Tue, May 7, 2019	50.30	50.53	49.64	49.98
4446	NYSE	BG	Mon, May 6, 2019	50.72	50.93	50.20	50.65
4445	NYSE	BG	Fri, May 3, 2019	51.13	51.49	50.75	51.15
4444	NYSE	BG	Thu, May 2, 2019	51.86	52.27	50.87	51.13
4443	NYSE	BG	Wed, May 1, 2019	52.28	53.03	52.15	52.16
4442	NYSE	BG	Tue, Apr 30, 2019	50.29	52.45	50.29	52.41
4441	NYSE	BG	Mon, Apr 29, 2019	49.15	50.43	49.10	50.12
4440	NYSE	BG	Fri, Apr 26, 2019	48.60	49.06	47.26	48.97
4439	NYSE	BG	Thu, Apr 25, 2019	50.96	50.97	48.52	48.60
4438	NYSE	BG	Wed, Apr 24, 2019	51.21	51.42	50.96	51.12
4437	NYSE	BG	Tue, Apr 23, 2019	51.48	51.98	51.25	51.25
4436	NYSE	BG	Mon, Apr 22, 2019	51.13	51.42	50.80	51.31
4435	NYSE	BG	Thu, Apr 18, 2019	51.81	51.86	50.90	51.13
4434	NYSE	BG	Wed, Apr 17, 2019	51.99	52.26	51.46	51.55
4433	NYSE	BG	Tue, Apr 16, 2019	52.49	52.94	51.71	51.74
4432	NYSE	BG	Mon, Apr 15, 2019	52.65	52.83	52.10	52.48
4431	NYSE	BG	Fri, Apr 12, 2019	52.93	53.43	52.55	52.65
4430	NYSE	BG	Thu, Apr 11, 2019	53.02	53.50	52.77	52.96
4429	NYSE	BG	Wed, Apr 10, 2019	53.12	53.56	52.71	52.99
4428	NYSE	BG	Tue, Apr 9, 2019	53.80	53.96	52.61	53.11
4427	NYSE	BG	Mon, Apr 8, 2019	53.28	53.67	53.07	53.53
4426	NYSE	BG	Fri, Apr 5, 2019	52.80	53.32	52.38	53.25
4425	NYSE	BG	Thu, Apr 4, 2019	51.95	53.45	51.95	53.22
4424	NYSE	BG	Wed, Apr 3, 2019	52.15	52.38	51.65	51.89
4423	NYSE	BG	Tue, Apr 2, 2019	52.89	53.30	52.10	52.16
4422	NYSE	BG	Mon, Apr 1, 2019	53.32	53.50	52.67	52.81
4421	NYSE	BG	Fri, Mar 29, 2019	52.42	53.22	52.38	53.07
4420	NYSE	BG	Thu, Mar 28, 2019	51.83	52.26	51.64	52.20
4419	NYSE	BG	Wed, Mar 27, 2019	51.59	51.89	51.14	51.81
4418	NYSE	BG	Tue, Mar 26, 2019	51.66	51.98	51.06	51.59
4417	NYSE	BG	Mon, Mar 25, 2019	51.59	52.09	51.08	51.44
4416	NYSE	BG	Fri, Mar 22, 2019	52.26	52.35	51.45	51.70
4415	NYSE	BG	Thu, Mar 21, 2019	51.46	52.53	51.39	52.29
4414	NYSE	BG	Wed, Mar 20, 2019	51.94	52.22	51.30	51.41
4413	NYSE	BG	Tue, Mar 19, 2019	52.25	52.96	51.94	52.05
4412	NYSE	BG	Mon, Mar 18, 2019	52.95	53.39	52.07	52.22
4411	NYSE	BG	Fri, Mar 15, 2019	52.10	52.92	51.94	52.86
4410	NYSE	BG	Thu, Mar 14, 2019	52.05	52.44	51.45	52.05
4409	NYSE	BG	Wed, Mar 13, 2019	52.11	52.57	51.86	52.02
4408	NYSE	BG	Tue, Mar 12, 2019	51.75	52.25	51.53	52.00
4407	NYSE	BG	Mon, Mar 11, 2019	50.43	52.00	50.25	51.64
4406	NYSE	BG	Fri, Mar 8, 2019	50.51	50.68	49.90	50.23
4405	NYSE	BG	Thu, Mar 7, 2019	50.94	51.15	50.07	50.58
4404	NYSE	BG	Wed, Mar 6, 2019	52.18	52.26	50.97	51.02
4403	NYSE	BG	Tue, Mar 5, 2019	52.85	52.93	52.19	52.20
4402	NYSE	BG	Mon, Mar 4, 2019	53.01	53.36	52.34	52.81
4401	NYSE	BG	Fri, Mar 1, 2019	53.14	53.49	52.29	53.00
4400	NYSE	BG	Thu, Feb 28, 2019	53.09	53.34	52.73	53.08
4399	NYSE	BG	Wed, Feb 27, 2019	52.77	53.30	52.34	53.03
4398	NYSE	BG	Tue, Feb 26, 2019	53.59	53.75	52.63	52.86
4397	NYSE	BG	Mon, Feb 25, 2019	52.00	54.04	51.85	53.43
4396	NYSE	BG	Fri, Feb 22, 2019	53.11	54.00	51.64	51.77
4395	NYSE	BG	Thu, Feb 21, 2019	51.45	54.00	48.89	53.48
4394	NYSE	BG	Wed, Feb 20, 2019	52.76	53.29	52.58	52.70
4393	NYSE	BG	Tue, Feb 19, 2019	52.45	52.92	52.13	52.65
4392	NYSE	BG	Fri, Feb 15, 2019	52.73	53.21	52.26	52.31
4391	NYSE	BG	Thu, Feb 14, 2019	53.17	53.22	52.64	52.41
4390	NYSE	BG	Wed, Feb 13, 2019	52.69	53.56	52.54	53.17
4389	NYSE	BG	Tue, Feb 12, 2019	52.76	53.09	52.31	52.69
4388	NYSE	BG	Mon, Feb 11, 2019	52.81	52.99	52.34	52.34
4387	NYSE	BG	Fri, Feb 8, 2019	53.55	53.99	52.84	53.03
4386	NYSE	BG	Thu, Feb 7, 2019	53.80	54.02	53.11	53.61
4385	NYSE	BG	Wed, Feb 6, 2019	53.85	54.26	53.64	54.23
4384	NYSE	BG	Tue, Feb 5, 2019	53.97	54.63	53.64	53.99
4383	NYSE	BG	Mon, Feb 4, 2019	54.96	54.96	53.58	54.11
4382	NYSE	BG	Fri, Feb 1, 2019	55.25	55.34	54.42	54.96
4381	NYSE	BG	Thu, Jan 31, 2019	54.43	55.11	54.35	55.07
4380	NYSE	BG	Wed, Jan 30, 2019	53.93	54.68	53.71	54.41
4379	NYSE	BG	Tue, Jan 29, 2019	53.86	54.11	53.43	53.71
4378	NYSE	BG	Mon, Jan 28, 2019	53.07	54.02	52.65	53.93
4377	NYSE	BG	Fri, Jan 25, 2019	53.10	53.55	53.05	53.29
4376	NYSE	BG	Thu, Jan 24, 2019	52.38	53.83	52.33	53.09
4375	NYSE	BG	Wed, Jan 23, 2019	51.92	52.67	51.26	52.67
4374	NYSE	BG	Tue, Jan 22, 2019	52.05	53.09	51.20	51.89
4373	NYSE	BG	Fri, Jan 18, 2019	52.53	53.77	52.33	53.03
4372	NYSE	BG	Thu, Jan 17, 2019	52.84	52.84	51.24	52.34
4371	NYSE	BG	Wed, Jan 16, 2019	53.35	54.06	51.72	52.37
4370	NYSE	BG	Tue, Jan 15, 2019	54.65	54.65	52.92	53.23
4369	NYSE	BG	Mon, Jan 14, 2019	55.50	55.66	54.45	54.56
4368	NYSE	BG	Fri, Jan 11, 2019	56.35	56.64	55.67	55.72
4367	NYSE	BG	Thu, Jan 10, 2019	57.08	57.34	56.10	56.67
4366	NYSE	BG	Wed, Jan 9, 2019	55.83	57.34	55.70	57.05
4365	NYSE	BG	Tue, Jan 8, 2019	55.51	56.12	55.08	55.73
4364	NYSE	BG	Mon, Jan 7, 2019	54.76	56.32	54.75	55.35
4363	NYSE	BG	Fri, Jan 4, 2019	53.95	54.97	53.53	54.89
4362	NYSE	BG	Thu, Jan 3, 2019	53.38	54.03	52.28	53.41
4361	NYSE	BG	Wed, Jan 2, 2019	53.17	54.62	52.80	53.43
4360	NYSE	BG	Mon, Dec 31, 2018	53.05	53.46	52.02	53.44
4359	NYSE	BG	Fri, Dec 28, 2018	53.32	53.84	52.61	53.00
4358	NYSE	BG	Thu, Dec 27, 2018	52.97	53.31	51.79	53.29
4357	NYSE	BG	Wed, Dec 26, 2018	52.17	53.62	51.13	53.50
4356	NYSE	BG	Mon, Dec 24, 2018	53.03	53.03	51.45	52.06
4355	NYSE	BG	Fri, Dec 21, 2018	54.39	55.33	53.28	53.35
4354	NYSE	BG	Thu, Dec 20, 2018	56.14	56.23	53.65	54.25
4353	NYSE	BG	Wed, Dec 19, 2018	57.17	57.79	56.36	56.57
4352	NYSE	BG	Tue, Dec 18, 2018	58.00	58.49	56.72	56.79
4351	NYSE	BG	Mon, Dec 17, 2018	58.61	58.91	57.66	57.89
4350	NYSE	BG	Fri, Dec 14, 2018	58.73	60.20	58.32	58.83
4349	NYSE	BG	Thu, Dec 13, 2018	59.75	60.12	58.73	59.08
4348	NYSE	BG	Wed, Dec 12, 2018	58.88	60.65	58.53	59.63
4347	NYSE	BG	Tue, Dec 11, 2018	60.00	60.48	58.19	58.47
4346	NYSE	BG	Mon, Dec 10, 2018	61.43	62.92	59.17	59.64
4345	NYSE	BG	Fri, Dec 7, 2018	58.43	59.91	57.63	59.47
4344	NYSE	BG	Thu, Dec 6, 2018	57.88	58.69	56.14	58.67
4343	NYSE	BG	Tue, Dec 4, 2018	59.31	59.49	57.38	58.04
4342	NYSE	BG	Mon, Dec 3, 2018	59.60	59.60	57.58	59.33
4341	NYSE	BG	Fri, Nov 30, 2018	57.83	58.17	56.80	57.07
4340	NYSE	BG	Thu, Nov 29, 2018	58.50	58.85	57.78	57.96
4339	NYSE	BG	Wed, Nov 28, 2018	58.43	58.75	57.63	58.63
4338	NYSE	BG	Tue, Nov 27, 2018	58.46	58.99	57.80	58.30
4337	NYSE	BG	Mon, Nov 26, 2018	57.52	58.66	57.51	58.47
4336	NYSE	BG	Fri, Nov 23, 2018	58.25	58.25	57.16	57.51
4335	NYSE	BG	Wed, Nov 21, 2018	58.21	58.91	58.18	58.23
4334	NYSE	BG	Tue, Nov 20, 2018	58.47	58.86	57.83	58.03
4333	NYSE	BG	Mon, Nov 19, 2018	58.44	58.82	58.11	58.41
4332	NYSE	BG	Fri, Nov 16, 2018	58.29	59.23	58.09	58.41
4331	NYSE	BG	Thu, Nov 15, 2018	60.00	60.26	58.83	58.51
4330	NYSE	BG	Wed, Nov 14, 2018	61.52	61.66	59.56	60.09
4329	NYSE	BG	Tue, Nov 13, 2018	62.37	62.98	61.51	61.73
4328	NYSE	BG	Mon, Nov 12, 2018	63.56	63.76	61.89	62.09
4327	NYSE	BG	Fri, Nov 9, 2018	62.38	63.50	62.20	63.27
4326	NYSE	BG	Thu, Nov 8, 2018	63.27	63.40	62.40	62.48
4325	NYSE	BG	Wed, Nov 7, 2018	63.55	64.18	62.68	62.75
4324	NYSE	BG	Tue, Nov 6, 2018	63.07	63.63	62.27	63.33
4323	NYSE	BG	Mon, Nov 5, 2018	62.50	63.28	61.89	62.00
4322	NYSE	BG	Fri, Nov 2, 2018	62.74	63.75	62.11	62.50
4321	NYSE	BG	Thu, Nov 1, 2018	61.82	63.39	61.26	62.57
4320	NYSE	BG	Wed, Oct 31, 2018	68.36	68.75	61.33	61.80
4319	NYSE	BG	Tue, Oct 30, 2018	65.66	69.30	65.09	68.02
4318	NYSE	BG	Mon, Oct 29, 2018	65.29	66.78	65.18	65.77
4317	NYSE	BG	Fri, Oct 26, 2018	65.58	66.08	64.58	65.23
4316	NYSE	BG	Thu, Oct 25, 2018	65.62	66.59	65.30	66.12
4315	NYSE	BG	Wed, Oct 24, 2018	66.75	67.52	65.55	65.64
4314	NYSE	BG	Tue, Oct 23, 2018	66.15	67.25	65.33	66.90
4313	NYSE	BG	Mon, Oct 22, 2018	67.59	67.86	66.28	66.84
4312	NYSE	BG	Fri, Oct 19, 2018	67.60	68.00	67.20	67.43
4311	NYSE	BG	Thu, Oct 18, 2018	68.51	68.51	66.79	67.31
4310	NYSE	BG	Wed, Oct 17, 2018	68.52	68.66	67.54	68.62
4309	NYSE	BG	Tue, Oct 16, 2018	68.50	69.29	67.75	68.79
4308	NYSE	BG	Mon, Oct 15, 2018	67.23	68.60	67.14	68.02
4307	NYSE	BG	Fri, Oct 12, 2018	67.25	67.57	66.41	67.21
4306	NYSE	BG	Thu, Oct 11, 2018	67.44	67.60	65.73	66.61
4305	NYSE	BG	Wed, Oct 10, 2018	69.72	69.94	67.42	67.45
4304	NYSE	BG	Tue, Oct 9, 2018	70.51	70.89	69.75	69.91
4303	NYSE	BG	Mon, Oct 8, 2018	69.36	72.35	69.00	70.77
4302	NYSE	BG	Fri, Oct 5, 2018	68.55	69.34	68.43	68.93
4301	NYSE	BG	Thu, Oct 4, 2018	68.73	68.98	67.83	68.39
4300	NYSE	BG	Wed, Oct 3, 2018	69.31	70.06	68.78	68.81
4299	NYSE	BG	Tue, Oct 2, 2018	67.49	69.14	67.49	69.06
4298	NYSE	BG	Mon, Oct 1, 2018	68.89	68.89	67.45	67.61
4297	NYSE	BG	Fri, Sep 28, 2018	68.33	69.15	67.66	68.71
4296	NYSE	BG	Thu, Sep 27, 2018	67.31	69.06	67.03	68.54
4295	NYSE	BG	Wed, Sep 26, 2018	66.70	67.96	66.41	67.40
4294	NYSE	BG	Tue, Sep 25, 2018	67.21	67.65	66.37	66.63
4293	NYSE	BG	Mon, Sep 24, 2018	66.79	67.30	66.10	66.23
4292	NYSE	BG	Fri, Sep 21, 2018	66.08	66.99	65.73	66.73
4291	NYSE	BG	Thu, Sep 20, 2018	65.25	66.40	65.25	66.18
4290	NYSE	BG	Wed, Sep 19, 2018	65.36	65.45	65.05	65.24
4289	NYSE	BG	Tue, Sep 18, 2018	64.45	65.00	64.08	64.80
4288	NYSE	BG	Mon, Sep 17, 2018	64.08	65.17	63.73	64.61
4287	NYSE	BG	Fri, Sep 14, 2018	64.46	64.56	63.83	64.33
4286	NYSE	BG	Thu, Sep 13, 2018	63.79	64.46	63.48	63.68
4285	NYSE	BG	Wed, Sep 12, 2018	63.38	64.46	63.38	63.61
4284	NYSE	BG	Tue, Sep 11, 2018	62.59	63.81	61.99	63.26
4283	NYSE	BG	Mon, Sep 10, 2018	64.01	64.42	62.88	62.96
4282	NYSE	BG	Fri, Sep 7, 2018	63.26	63.76	62.35	63.70
4281	NYSE	BG	Thu, Sep 6, 2018	63.80	64.25	62.95	63.29
4280	NYSE	BG	Wed, Sep 5, 2018	63.61	64.16	63.53	63.99
4279	NYSE	BG	Tue, Sep 4, 2018	64.74	64.97	63.55	63.71
4278	NYSE	BG	Fri, Aug 31, 2018	64.47	65.24	64.47	64.98
4277	NYSE	BG	Thu, Aug 30, 2018	65.31	65.45	64.31	64.66
4276	NYSE	BG	Wed, Aug 29, 2018	64.59	65.45	64.55	65.32
4275	NYSE	BG	Tue, Aug 28, 2018	64.40	64.91	64.37	64.75
4274	NYSE	BG	Mon, Aug 27, 2018	64.16	64.99	64.16	64.70
4273	NYSE	BG	Fri, Aug 24, 2018	62.99	64.45	62.78	64.18
4272	NYSE	BG	Thu, Aug 23, 2018	62.77	62.91	62.50	62.70
4271	NYSE	BG	Wed, Aug 22, 2018	63.80	64.24	62.93	63.00
4270	NYSE	BG	Tue, Aug 21, 2018	63.37	64.29	63.26	63.88
4269	NYSE	BG	Mon, Aug 20, 2018	63.14	64.09	63.05	63.32
4268	NYSE	BG	Fri, Aug 17, 2018	62.45	63.21	62.22	63.04
4267	NYSE	BG	Thu, Aug 16, 2018	62.02	63.10	61.98	62.62
4266	NYSE	BG	Wed, Aug 15, 2018	62.00	62.00	61.28	61.79
4265	NYSE	BG	Tue, Aug 14, 2018	61.91	62.12	61.41	61.95
4264	NYSE	BG	Mon, Aug 13, 2018	63.19	63.26	61.40	61.62
4263	NYSE	BG	Fri, Aug 10, 2018	64.98	65.16	63.03	63.39
4262	NYSE	BG	Thu, Aug 9, 2018	65.71	65.91	64.92	65.19
4261	NYSE	BG	Wed, Aug 8, 2018	66.76	66.91	65.71	65.80
4260	NYSE	BG	Tue, Aug 7, 2018	66.10	67.51	66.10	66.71
4259	NYSE	BG	Mon, Aug 6, 2018	66.08	66.48	66.00	66.23
4258	NYSE	BG	Fri, Aug 3, 2018	66.25	66.60	65.99	66.09
4257	NYSE	BG	Thu, Aug 2, 2018	66.26	66.42	65.17	66.36
4256	NYSE	BG	Wed, Aug 1, 2018	68.05	68.26	65.94	66.00
4255	NYSE	BG	Tue, Jul 31, 2018	69.07	69.50	68.66	69.13
4254	NYSE	BG	Mon, Jul 30, 2018	67.97	68.36	67.84	68.17
4253	NYSE	BG	Fri, Jul 27, 2018	68.56	68.64	67.86	68.01
4252	NYSE	BG	Thu, Jul 26, 2018	67.95	69.06	67.85	68.48
4251	NYSE	BG	Wed, Jul 25, 2018	67.78	68.41	67.32	68.09
4250	NYSE	BG	Tue, Jul 24, 2018	67.75	68.70	67.68	67.80
4249	NYSE	BG	Mon, Jul 23, 2018	67.91	68.31	67.58	67.66
4248	NYSE	BG	Fri, Jul 20, 2018	67.84	68.10	67.42	68.03
4247	NYSE	BG	Thu, Jul 19, 2018	68.53	68.98	67.90	67.97
4246	NYSE	BG	Wed, Jul 18, 2018	68.57	68.95	68.25	68.41
4245	NYSE	BG	Tue, Jul 17, 2018	67.96	68.78	67.79	68.74
4244	NYSE	BG	Mon, Jul 16, 2018	68.50	68.70	67.36	67.66
4243	NYSE	BG	Fri, Jul 13, 2018	69.00	69.08	68.09	68.47
4242	NYSE	BG	Thu, Jul 12, 2018	69.92	70.18	68.73	68.85
4241	NYSE	BG	Wed, Jul 11, 2018	70.24	70.90	69.61	69.76
4240	NYSE	BG	Tue, Jul 10, 2018	69.56	70.48	69.56	70.20
4239	NYSE	BG	Mon, Jul 9, 2018	70.05	70.24	69.41	69.46
4238	NYSE	BG	Fri, Jul 6, 2018	69.55	70.21	69.17	69.78
4237	NYSE	BG	Thu, Jul 5, 2018	68.10	69.48	67.73	69.40
4236	NYSE	BG	Tue, Jul 3, 2018	69.34	69.34	67.68	68.00
4235	NYSE	BG	Mon, Jul 2, 2018	69.64	69.71	69.09	69.33
4234	NYSE	BG	Fri, Jun 29, 2018	69.64	70.42	69.24	69.71
4233	NYSE	BG	Thu, Jun 28, 2018	69.87	70.06	68.91	69.60
4232	NYSE	BG	Wed, Jun 27, 2018	70.92	71.00	69.95	70.07
4231	NYSE	BG	Tue, Jun 26, 2018	71.16	72.19	70.86	70.92
4230	NYSE	BG	Mon, Jun 25, 2018	71.40	72.28	71.13	71.25
4229	NYSE	BG	Fri, Jun 22, 2018	71.37	71.66	71.09	71.52
4228	NYSE	BG	Thu, Jun 21, 2018	71.00	71.58	70.51	71.05
4227	NYSE	BG	Wed, Jun 20, 2018	71.76	71.90	70.13	70.27
4226	NYSE	BG	Tue, Jun 19, 2018	70.89	73.13	70.80	71.86
4225	NYSE	BG	Mon, Jun 18, 2018	69.54	71.44	69.54	71.08
4224	NYSE	BG	Fri, Jun 15, 2018	70.04	70.23	68.43	70.08
4223	NYSE	BG	Thu, Jun 14, 2018	71.25	71.60	70.25	70.55
4222	NYSE	BG	Wed, Jun 13, 2018	69.80	71.29	69.33	70.99
4221	NYSE	BG	Tue, Jun 12, 2018	69.69	70.00	69.44	69.69
4220	NYSE	BG	Mon, Jun 11, 2018	69.24	70.10	69.18	69.69
4219	NYSE	BG	Fri, Jun 8, 2018	69.09	69.60	69.09	69.17
4218	NYSE	BG	Thu, Jun 7, 2018	69.87	70.23	68.96	69.10
4217	NYSE	BG	Wed, Jun 6, 2018	70.60	70.68	69.34	70.07
4216	NYSE	BG	Tue, Jun 5, 2018	69.98	70.74	69.59	70.44
4215	NYSE	BG	Mon, Jun 4, 2018	70.16	70.41	69.61	69.99
4214	NYSE	BG	Fri, Jun 1, 2018	69.60	70.35	69.43	69.89
4213	NYSE	BG	Thu, May 31, 2018	70.09	70.28	68.97	69.55
4212	NYSE	BG	Wed, May 30, 2018	70.13	70.49	69.51	70.35
4211	NYSE	BG	Tue, May 29, 2018	69.85	69.96	69.24	69.66
4210	NYSE	BG	Fri, May 25, 2018	69.84	70.69	69.80	69.94
4209	NYSE	BG	Thu, May 24, 2018	70.14	70.51	69.42	70.10
4208	NYSE	BG	Wed, May 23, 2018	69.67	70.09	69.43	69.84
4207	NYSE	BG	Tue, May 22, 2018	70.04	70.64	69.86	69.97
4206	NYSE	BG	Mon, May 21, 2018	69.81	70.04	69.04	69.93
4205	NYSE	BG	Fri, May 18, 2018	70.23	70.48	69.42	69.66
4204	NYSE	BG	Thu, May 17, 2018	70.77	71.08	70.28	70.23
4203	NYSE	BG	Wed, May 16, 2018	71.01	71.24	70.31	70.59
4202	NYSE	BG	Tue, May 15, 2018	70.66	71.44	70.40	71.04
4201	NYSE	BG	Mon, May 14, 2018	71.30	71.48	70.30	71.04
4200	NYSE	BG	Fri, May 11, 2018	70.77	71.65	70.76	71.17
4199	NYSE	BG	Thu, May 10, 2018	70.02	71.23	69.80	70.75
4198	NYSE	BG	Wed, May 9, 2018	69.54	70.21	69.43	69.92
4197	NYSE	BG	Tue, May 8, 2018	69.45	69.97	69.11	69.52
4196	NYSE	BG	Mon, May 7, 2018	70.35	70.68	68.89	69.36
4195	NYSE	BG	Fri, May 4, 2018	70.16	71.10	69.61	70.49
4194	NYSE	BG	Thu, May 3, 2018	73.00	73.38	69.97	70.27
4193	NYSE	BG	Wed, May 2, 2018	74.30	74.69	72.77	73.29
4192	NYSE	BG	Tue, May 1, 2018	72.48	72.71	71.30	71.64
4191	NYSE	BG	Mon, Apr 30, 2018	73.14	73.14	72.07	72.23
4190	NYSE	BG	Fri, Apr 27, 2018	72.05	73.01	71.96	72.69
4189	NYSE	BG	Thu, Apr 26, 2018	72.53	73.05	71.92	71.97
4188	NYSE	BG	Wed, Apr 25, 2018	73.20	73.20	72.11	72.55
4187	NYSE	BG	Tue, Apr 24, 2018	73.71	73.87	72.37	72.72
4186	NYSE	BG	Mon, Apr 23, 2018	73.75	73.83	72.70	73.44
4185	NYSE	BG	Fri, Apr 20, 2018	75.76	75.99	72.59	73.73
4184	NYSE	BG	Thu, Apr 19, 2018	75.35	76.95	74.86	75.70
4183	NYSE	BG	Wed, Apr 18, 2018	74.78	74.95	74.01	74.86
4182	NYSE	BG	Tue, Apr 17, 2018	75.37	75.37	74.69	74.80
4181	NYSE	BG	Mon, Apr 16, 2018	75.41	75.48	74.56	75.06
4180	NYSE	BG	Fri, Apr 13, 2018	75.26	75.97	74.74	75.14
4179	NYSE	BG	Thu, Apr 12, 2018	74.54	75.29	74.11	75.05
4178	NYSE	BG	Wed, Apr 11, 2018	73.93	74.86	73.70	74.49
4177	NYSE	BG	Tue, Apr 10, 2018	75.21	75.47	73.95	74.10
4176	NYSE	BG	Mon, Apr 9, 2018	75.59	76.37	74.90	74.91
4175	NYSE	BG	Fri, Apr 6, 2018	75.07	75.88	74.90	75.59
4174	NYSE	BG	Thu, Apr 5, 2018	76.07	76.65	74.75	75.14
4173	NYSE	BG	Wed, Apr 4, 2018	73.12	75.86	73.00	75.64
4172	NYSE	BG	Tue, Apr 3, 2018	73.17	74.71	73.17	74.12
4171	NYSE	BG	Mon, Apr 2, 2018	73.59	73.75	71.60	72.58
4170	NYSE	BG	Thu, Mar 29, 2018	73.37	74.78	73.31	73.94
4169	NYSE	BG	Wed, Mar 28, 2018	72.97	73.54	72.40	73.06
4168	NYSE	BG	Tue, Mar 27, 2018	73.66	73.66	72.38	72.61
4167	NYSE	BG	Mon, Mar 26, 2018	73.01	73.24	71.62	73.19
4166	NYSE	BG	Fri, Mar 23, 2018	72.63	74.57	72.40	72.52
4165	NYSE	BG	Thu, Mar 22, 2018	72.44	73.69	71.94	72.05
4164	NYSE	BG	Wed, Mar 21, 2018	73.63	73.89	72.61	73.02
4163	NYSE	BG	Tue, Mar 20, 2018	72.96	74.00	72.66	73.99
4162	NYSE	BG	Mon, Mar 19, 2018	73.59	73.73	72.34	72.65
4161	NYSE	BG	Fri, Mar 16, 2018	74.03	74.46	72.21	73.43
4160	NYSE	BG	Thu, Mar 15, 2018	74.56	75.28	73.31	73.74
4159	NYSE	BG	Wed, Mar 14, 2018	76.00	76.21	74.05	74.24
4158	NYSE	BG	Tue, Mar 13, 2018	76.00	76.31	75.52	75.87
4157	NYSE	BG	Mon, Mar 12, 2018	75.58	76.38	75.47	75.93
4156	NYSE	BG	Fri, Mar 9, 2018	77.13	77.23	72.32	74.96
4155	NYSE	BG	Thu, Mar 8, 2018	77.41	77.75	76.60	77.01
4154	NYSE	BG	Wed, Mar 7, 2018	77.72	79.10	77.17	77.43
4153	NYSE	BG	Tue, Mar 6, 2018	79.09	79.09	76.69	77.11
4152	NYSE	BG	Mon, Mar 5, 2018	75.25	78.97	75.12	77.99
4151	NYSE	BG	Fri, Mar 2, 2018	75.22	75.78	74.34	75.17
4150	NYSE	BG	Thu, Mar 1, 2018	75.24	76.81	75.04	75.98
4149	NYSE	BG	Wed, Feb 28, 2018	75.29	76.70	75.29	75.43
4148	NYSE	BG	Tue, Feb 27, 2018	76.47	76.47	74.83	74.83
4147	NYSE	BG	Mon, Feb 26, 2018	76.60	76.60	75.69	75.97
4146	NYSE	BG	Fri, Feb 23, 2018	75.70	77.00	75.48	76.62
4145	NYSE	BG	Thu, Feb 22, 2018	75.39	76.68	75.15	75.59
4144	NYSE	BG	Wed, Feb 21, 2018	76.35	76.58	75.09	75.10
4143	NYSE	BG	Tue, Feb 20, 2018	78.62	78.73	75.01	76.07
4142	NYSE	BG	Fri, Feb 16, 2018	77.00	79.94	76.85	79.10
4141	NYSE	BG	Thu, Feb 15, 2018	76.24	77.54	75.18	77.19
4140	NYSE	BG	Wed, Feb 14, 2018	76.19	77.77	74.00	74.60
4139	NYSE	BG	Tue, Feb 13, 2018	79.57	79.99	78.58	79.51
4138	NYSE	BG	Mon, Feb 12, 2018	81.00	81.00	78.07	79.66
4137	NYSE	BG	Fri, Feb 9, 2018	80.46	81.45	77.70	80.75
4136	NYSE	BG	Thu, Feb 8, 2018	81.46	82.56	79.96	79.96
4135	NYSE	BG	Wed, Feb 7, 2018	82.50	83.00	81.34	81.34
4134	NYSE	BG	Tue, Feb 6, 2018	80.49	82.86	80.33	82.55
4133	NYSE	BG	Mon, Feb 5, 2018	82.50	83.20	80.89	80.89
4132	NYSE	BG	Fri, Feb 2, 2018	78.85	79.43	78.43	78.60
4131	NYSE	BG	Thu, Feb 1, 2018	79.21	82.00	78.91	79.66
4130	NYSE	BG	Wed, Jan 31, 2018	80.00	80.50	78.84	79.43
4129	NYSE	BG	Tue, Jan 30, 2018	79.98	80.50	79.40	79.95
4128	NYSE	BG	Mon, Jan 29, 2018	81.39	81.73	80.19	80.86
4127	NYSE	BG	Fri, Jan 26, 2018	80.61	82.22	80.05	81.80
4126	NYSE	BG	Thu, Jan 25, 2018	80.14	80.51	79.77	80.00
4125	NYSE	BG	Wed, Jan 24, 2018	80.70	81.61	79.37	80.03
4124	NYSE	BG	Tue, Jan 23, 2018	81.67	81.85	79.82	80.57
4123	NYSE	BG	Mon, Jan 22, 2018	79.59	82.44	78.40	82.11
4122	NYSE	BG	Fri, Jan 19, 2018	69.41	77.83	68.65	77.56
4121	NYSE	BG	Thu, Jan 18, 2018	69.95	70.26	69.44	69.64
4120	NYSE	BG	Wed, Jan 17, 2018	70.37	70.89	69.66	70.45
4119	NYSE	BG	Tue, Jan 16, 2018	69.52	70.98	69.41	70.18
4118	NYSE	BG	Fri, Jan 12, 2018	70.42	70.73	69.17	69.74
4117	NYSE	BG	Thu, Jan 11, 2018	69.68	70.76	69.36	70.44
4116	NYSE	BG	Wed, Jan 10, 2018	69.39	69.53	67.82	69.39
4115	NYSE	BG	Tue, Jan 9, 2018	69.22	69.96	68.87	69.63
4114	NYSE	BG	Mon, Jan 8, 2018	69.75	69.77	68.24	68.93
4113	NYSE	BG	Fri, Jan 5, 2018	70.50	70.99	69.55	69.94
4112	NYSE	BG	Thu, Jan 4, 2018	69.78	71.21	69.75	70.47
4111	NYSE	BG	Wed, Jan 3, 2018	68.38	70.21	68.06	69.45
4110	NYSE	BG	Tue, Jan 2, 2018	67.23	68.03	66.45	67.99
4109	NYSE	BG	Fri, Dec 29, 2017	67.30	67.92	67.08	67.08
4108	NYSE	BG	Thu, Dec 28, 2017	67.06	67.22	66.66	67.15
4107	NYSE	BG	Wed, Dec 27, 2017	67.32	67.36	66.75	66.86
4106	NYSE	BG	Tue, Dec 26, 2017	66.55	67.27	66.55	67.17
4105	NYSE	BG	Fri, Dec 22, 2017	66.90	67.43	66.55	66.74
4104	NYSE	BG	Thu, Dec 21, 2017	67.57	68.19	66.90	66.99
4103	NYSE	BG	Wed, Dec 20, 2017	67.08	67.64	66.32	67.25
4102	NYSE	BG	Tue, Dec 19, 2017	67.05	67.18	66.37	66.91
4101	NYSE	BG	Mon, Dec 18, 2017	67.71	68.97	66.95	67.03
4100	NYSE	BG	Fri, Dec 15, 2017	66.33	67.97	66.13	67.69
4099	NYSE	BG	Thu, Dec 14, 2017	66.77	67.35	66.11	66.12
4098	NYSE	BG	Wed, Dec 13, 2017	68.57	69.00	66.11	66.22
4097	NYSE	BG	Tue, Dec 12, 2017	69.87	70.67	68.62	68.68
4096	NYSE	BG	Mon, Dec 11, 2017	70.06	70.48	69.39	69.67
4095	NYSE	BG	Fri, Dec 8, 2017	69.12	70.46	68.99	69.79
4094	NYSE	BG	Thu, Dec 7, 2017	69.50	70.60	68.55	69.21
4093	NYSE	BG	Wed, Dec 6, 2017	66.07	69.01	66.07	68.33
4092	NYSE	BG	Tue, Dec 5, 2017	67.69	67.74	66.04	66.06
4091	NYSE	BG	Mon, Dec 4, 2017	67.25	68.04	66.69	67.49
4090	NYSE	BG	Fri, Dec 1, 2017	66.85	67.72	66.24	67.14
4089	NYSE	BG	Thu, Nov 30, 2017	66.60	68.25	66.60	66.91
4088	NYSE	BG	Wed, Nov 29, 2017	65.72	67.31	65.72	66.42
4087	NYSE	BG	Tue, Nov 28, 2017	65.25	65.84	65.11	65.45
4086	NYSE	BG	Mon, Nov 27, 2017	65.49	65.58	64.74	65.16
4085	NYSE	BG	Fri, Nov 24, 2017	65.76	65.94	65.10	65.25
4084	NYSE	BG	Wed, Nov 22, 2017	65.21	65.76	64.89	65.48
4083	NYSE	BG	Tue, Nov 21, 2017	65.56	65.95	65.13	65.30
4082	NYSE	BG	Mon, Nov 20, 2017	65.28	65.87	64.79	65.30
4081	NYSE	BG	Fri, Nov 17, 2017	64.98	65.87	64.41	65.50
4080	NYSE	BG	Thu, Nov 16, 2017	65.11	65.89	63.87	65.17
4079	NYSE	BG	Wed, Nov 15, 2017	65.82	65.88	65.03	65.15
4078	NYSE	BG	Tue, Nov 14, 2017	65.97	67.15	65.86	66.22
4077	NYSE	BG	Mon, Nov 13, 2017	67.00	67.25	65.85	66.31
4076	NYSE	BG	Fri, Nov 10, 2017	67.39	67.78	67.03	67.15
4075	NYSE	BG	Thu, Nov 9, 2017	67.72	68.34	67.46	67.60
4074	NYSE	BG	Wed, Nov 8, 2017	67.50	68.06	67.05	67.89
4073	NYSE	BG	Tue, Nov 7, 2017	67.60	68.47	67.26	67.43
4072	NYSE	BG	Mon, Nov 6, 2017	67.72	67.99	67.41	67.64
4071	NYSE	BG	Fri, Nov 3, 2017	69.23	69.41	67.16	67.86
4070	NYSE	BG	Thu, Nov 2, 2017	69.50	70.90	68.78	69.13
4069	NYSE	BG	Wed, Nov 1, 2017	70.48	71.75	69.24	69.56
4068	NYSE	BG	Tue, Oct 31, 2017	68.17	69.08	68.01	68.78
4067	NYSE	BG	Mon, Oct 30, 2017	69.68	69.86	69.08	69.27
4066	NYSE	BG	Fri, Oct 27, 2017	69.71	70.00	69.28	69.82
4065	NYSE	BG	Thu, Oct 26, 2017	70.35	70.70	69.86	69.96
4064	NYSE	BG	Wed, Oct 25, 2017	70.39	70.75	69.37	70.02
4063	NYSE	BG	Tue, Oct 24, 2017	70.95	71.29	70.59	70.73
4062	NYSE	BG	Mon, Oct 23, 2017	70.88	71.54	70.82	71.12
4061	NYSE	BG	Fri, Oct 20, 2017	70.83	71.22	70.33	71.17
4060	NYSE	BG	Thu, Oct 19, 2017	70.34	71.10	70.09	70.83
4059	NYSE	BG	Wed, Oct 18, 2017	71.14	71.41	70.37	70.44
4058	NYSE	BG	Tue, Oct 17, 2017	70.78	71.52	70.49	71.21
4057	NYSE	BG	Mon, Oct 16, 2017	72.00	72.50	70.11	70.78
4056	NYSE	BG	Fri, Oct 13, 2017	68.43	74.04	67.94	72.49
4055	NYSE	BG	Thu, Oct 12, 2017	67.53	67.87	67.36	67.85
4054	NYSE	BG	Wed, Oct 11, 2017	67.99	68.29	67.34	67.74
4053	NYSE	BG	Tue, Oct 10, 2017	67.46	67.93	67.33	67.84
4052	NYSE	BG	Mon, Oct 9, 2017	68.50	68.75	67.15	67.18
4051	NYSE	BG	Fri, Oct 6, 2017	69.68	69.72	68.33	68.72
4050	NYSE	BG	Thu, Oct 5, 2017	69.61	69.90	69.53	69.80
4049	NYSE	BG	Wed, Oct 4, 2017	68.94	69.93	68.87	69.51
4048	NYSE	BG	Tue, Oct 3, 2017	70.19	70.35	69.22	69.32
4047	NYSE	BG	Mon, Oct 2, 2017	69.77	70.54	69.59	69.92
4046	NYSE	BG	Fri, Sep 29, 2017	69.55	69.72	69.02	69.46
4045	NYSE	BG	Thu, Sep 28, 2017	70.50	71.25	69.47	69.54
4044	NYSE	BG	Wed, Sep 27, 2017	71.59	71.63	70.65	70.78
4043	NYSE	BG	Tue, Sep 26, 2017	71.72	71.96	71.22	71.47
4042	NYSE	BG	Mon, Sep 25, 2017	71.35	71.73	71.11	71.48
4041	NYSE	BG	Fri, Sep 22, 2017	71.48	71.94	71.07	71.28
4040	NYSE	BG	Thu, Sep 21, 2017	71.40	71.94	71.13	71.38
4039	NYSE	BG	Wed, Sep 20, 2017	72.25	72.41	71.35	71.47
4038	NYSE	BG	Tue, Sep 19, 2017	72.75	72.98	72.24	72.48
4037	NYSE	BG	Mon, Sep 18, 2017	72.77	73.35	72.66	72.84
4036	NYSE	BG	Fri, Sep 15, 2017	73.01	73.78	72.07	72.53
4035	NYSE	BG	Thu, Sep 14, 2017	72.29	73.00	72.29	72.83
4034	NYSE	BG	Wed, Sep 13, 2017	72.12	73.03	71.58	72.29
4033	NYSE	BG	Tue, Sep 12, 2017	72.89	73.12	69.94	71.44
4032	NYSE	BG	Mon, Sep 11, 2017	75.14	76.30	74.94	75.75
4031	NYSE	BG	Fri, Sep 8, 2017	75.61	75.76	74.74	74.82
4030	NYSE	BG	Thu, Sep 7, 2017	75.72	76.04	74.89	75.64
4029	NYSE	BG	Wed, Sep 6, 2017	75.81	75.94	75.36	75.60
4028	NYSE	BG	Tue, Sep 5, 2017	76.05	76.37	75.43	75.68
4027	NYSE	BG	Fri, Sep 1, 2017	75.21	76.23	74.30	76.20
4026	NYSE	BG	Thu, Aug 31, 2017	74.20	75.02	73.00	74.63
4025	NYSE	BG	Wed, Aug 30, 2017	74.57	75.01	73.97	74.05
4024	NYSE	BG	Tue, Aug 29, 2017	74.46	75.02	73.62	74.20
4023	NYSE	BG	Mon, Aug 28, 2017	75.90	76.16	74.49	74.58
4022	NYSE	BG	Fri, Aug 25, 2017	75.73	76.00	75.39	75.53
4021	NYSE	BG	Thu, Aug 24, 2017	75.47	75.54	74.92	75.47
4020	NYSE	BG	Wed, Aug 23, 2017	75.95	76.40	75.27	75.48
4019	NYSE	BG	Tue, Aug 22, 2017	75.18	76.04	74.90	76.02
4018	NYSE	BG	Mon, Aug 21, 2017	75.00	75.19	74.33	75.09
4017	NYSE	BG	Fri, Aug 18, 2017	74.92	75.29	74.57	74.95
4016	NYSE	BG	Thu, Aug 17, 2017	77.22	77.32	75.43	75.09
4015	NYSE	BG	Wed, Aug 16, 2017	77.16	77.97	77.09	77.16
4014	NYSE	BG	Tue, Aug 15, 2017	77.64	77.78	77.16	77.16
4013	NYSE	BG	Mon, Aug 14, 2017	77.70	78.35	77.14	77.22
4012	NYSE	BG	Fri, Aug 11, 2017	77.40	77.74	77.20	77.27
4011	NYSE	BG	Thu, Aug 10, 2017	76.73	78.57	76.45	77.96
4010	NYSE	BG	Wed, Aug 9, 2017	76.50	76.96	75.71	76.93
4009	NYSE	BG	Tue, Aug 8, 2017	77.29	77.61	76.31	76.98
4008	NYSE	BG	Mon, Aug 7, 2017	76.52	77.52	75.98	77.26
4007	NYSE	BG	Fri, Aug 4, 2017	76.26	76.51	75.66	76.34
4006	NYSE	BG	Thu, Aug 3, 2017	77.00	77.84	75.55	75.96
4005	NYSE	BG	Wed, Aug 2, 2017	80.56	81.50	76.52	77.48
4004	NYSE	BG	Tue, Aug 1, 2017	78.73	79.34	76.95	78.06
4003	NYSE	BG	Mon, Jul 31, 2017	80.10	80.10	78.08	78.39
4002	NYSE	BG	Fri, Jul 28, 2017	79.29	79.95	78.87	79.85
4001	NYSE	BG	Thu, Jul 27, 2017	80.00	80.00	78.62	79.24
4000	NYSE	BG	Wed, Jul 26, 2017	80.76	80.76	79.60	79.71
3999	NYSE	BG	Tue, Jul 25, 2017	80.63	81.00	79.64	80.59
3998	NYSE	BG	Mon, Jul 24, 2017	79.61	80.50	79.45	80.13
3997	NYSE	BG	Fri, Jul 21, 2017	79.54	79.94	78.05	79.63
3996	NYSE	BG	Thu, Jul 20, 2017	78.68	79.88	77.12	79.58
3995	NYSE	BG	Wed, Jul 19, 2017	78.38	79.30	77.67	78.69
3994	NYSE	BG	Tue, Jul 18, 2017	78.20	78.69	77.93	78.19
3993	NYSE	BG	Mon, Jul 17, 2017	78.50	78.91	78.03	78.69
3992	NYSE	BG	Fri, Jul 14, 2017	78.58	78.76	77.88	78.38
3991	NYSE	BG	Thu, Jul 13, 2017	77.15	78.67	76.53	78.37
3990	NYSE	BG	Wed, Jul 12, 2017	75.95	76.90	75.31	76.77
3989	NYSE	BG	Tue, Jul 11, 2017	76.03	76.46	75.39	75.51
3988	NYSE	BG	Mon, Jul 10, 2017	77.05	77.50	76.31	76.47
3987	NYSE	BG	Fri, Jul 7, 2017	75.85	77.27	75.37	76.84
3986	NYSE	BG	Thu, Jul 6, 2017	76.51	76.91	75.06	75.41
3985	NYSE	BG	Wed, Jul 5, 2017	75.68	77.67	75.68	77.09
3984	NYSE	BG	Mon, Jul 3, 2017	74.95	76.21	74.68	75.87
3983	NYSE	BG	Fri, Jun 30, 2017	74.11	74.83	72.87	74.60
3982	NYSE	BG	Thu, Jun 29, 2017	74.08	74.52	73.01	73.59
3981	NYSE	BG	Wed, Jun 28, 2017	74.80	75.12	73.59	74.03
3980	NYSE	BG	Tue, Jun 27, 2017	74.32	75.51	74.21	74.32
3979	NYSE	BG	Mon, Jun 26, 2017	75.72	75.97	74.41	74.47
3978	NYSE	BG	Fri, Jun 23, 2017	75.71	76.23	74.94	75.72
3977	NYSE	BG	Thu, Jun 22, 2017	75.86	75.96	75.15	75.54
3976	NYSE	BG	Wed, Jun 21, 2017	76.13	76.85	75.61	75.73
3975	NYSE	BG	Tue, Jun 20, 2017	77.44	77.79	76.06	76.26
3974	NYSE	BG	Mon, Jun 19, 2017	77.31	78.51	76.80	77.80
3973	NYSE	BG	Fri, Jun 16, 2017	76.66	77.60	76.45	76.94
3972	NYSE	BG	Thu, Jun 15, 2017	77.10	77.84	76.27	77.34
3971	NYSE	BG	Wed, Jun 14, 2017	77.50	78.23	77.23	77.88
3970	NYSE	BG	Tue, Jun 13, 2017	78.36	78.41	77.03	77.69
3969	NYSE	BG	Mon, Jun 12, 2017	78.14	79.25	77.50	77.97
3968	NYSE	BG	Fri, Jun 9, 2017	81.18	81.46	78.51	79.06
3967	NYSE	BG	Thu, Jun 8, 2017	81.19	81.73	80.06	80.75
3966	NYSE	BG	Wed, Jun 7, 2017	80.00	81.36	79.30	81.33
3965	NYSE	BG	Tue, Jun 6, 2017	79.87	79.87	78.88	79.29
3964	NYSE	BG	Mon, Jun 5, 2017	80.19	80.74	79.45	80.10
3963	NYSE	BG	Fri, Jun 2, 2017	79.28	81.06	79.28	80.30
3962	NYSE	BG	Thu, Jun 1, 2017	80.40	80.96	79.23	79.34
3961	NYSE	BG	Wed, May 31, 2017	81.21	81.21	79.40	79.97
3960	NYSE	BG	Tue, May 30, 2017	81.96	82.63	80.87	80.98
3959	NYSE	BG	Fri, May 26, 2017	83.75	83.75	81.35	82.17
3958	NYSE	BG	Thu, May 25, 2017	81.92	83.66	81.44	83.22
3957	NYSE	BG	Wed, May 24, 2017	77.55	82.96	77.32	82.54
3956	NYSE	BG	Tue, May 23, 2017	70.23	82.40	69.65	81.70
3955	NYSE	BG	Mon, May 22, 2017	69.98	70.60	69.48	70.07
3954	NYSE	BG	Fri, May 19, 2017	69.64	70.25	69.36	69.68
3953	NYSE	BG	Thu, May 18, 2017	67.41	69.62	67.41	69.27
3952	NYSE	BG	Wed, May 17, 2017	68.63	70.25	67.49	69.20
3951	NYSE	BG	Tue, May 16, 2017	70.00	70.43	69.49	69.59
3950	NYSE	BG	Mon, May 15, 2017	70.10	70.35	69.79	70.11
3949	NYSE	BG	Fri, May 12, 2017	70.15	70.58	69.45	69.93
3948	NYSE	BG	Thu, May 11, 2017	69.82	70.57	69.55	70.15
3947	NYSE	BG	Wed, May 10, 2017	69.52	70.50	69.06	70.01
3946	NYSE	BG	Tue, May 9, 2017	70.07	70.38	69.02	69.43
3945	NYSE	BG	Mon, May 8, 2017	69.26	70.37	69.03	70.01
3944	NYSE	BG	Fri, May 5, 2017	69.76	70.36	69.01	69.53
3943	NYSE	BG	Thu, May 4, 2017	67.53	69.97	67.53	69.79
3942	NYSE	BG	Wed, May 3, 2017	68.41	70.00	66.50	67.04
3941	NYSE	BG	Tue, May 2, 2017	77.70	77.80	75.09	75.55
3940	NYSE	BG	Mon, May 1, 2017	78.94	79.19	77.70	77.98
3939	NYSE	BG	Fri, Apr 28, 2017	78.58	79.20	77.98	79.03
3938	NYSE	BG	Thu, Apr 27, 2017	78.23	78.69	77.82	78.49
3937	NYSE	BG	Wed, Apr 26, 2017	78.74	78.95	78.02	78.36
3936	NYSE	BG	Tue, Apr 25, 2017	78.69	78.98	77.70	78.60
3935	NYSE	BG	Mon, Apr 24, 2017	78.03	78.74	77.77	78.38
3934	NYSE	BG	Fri, Apr 21, 2017	77.36	77.85	77.33	77.46
3933	NYSE	BG	Thu, Apr 20, 2017	77.37	78.17	76.99	77.65
3932	NYSE	BG	Wed, Apr 19, 2017	77.83	78.15	76.82	77.01
3931	NYSE	BG	Tue, Apr 18, 2017	77.11	78.62	76.74	77.84
3930	NYSE	BG	Mon, Apr 17, 2017	76.40	77.07	76.39	77.03
3929	NYSE	BG	Thu, Apr 13, 2017	76.93	77.24	76.35	76.51
3928	NYSE	BG	Wed, Apr 12, 2017	77.13	77.98	76.62	77.19
3927	NYSE	BG	Tue, Apr 11, 2017	76.79	77.37	76.39	76.85
3926	NYSE	BG	Mon, Apr 10, 2017	75.95	76.68	75.59	76.63
3925	NYSE	BG	Fri, Apr 7, 2017	77.17	77.48	75.67	75.99
3924	NYSE	BG	Thu, Apr 6, 2017	75.28	77.11	75.01	77.05
3923	NYSE	BG	Wed, Apr 5, 2017	78.37	78.76	77.09	77.32
3922	NYSE	BG	Tue, Apr 4, 2017	78.43	78.87	77.86	78.25
3921	NYSE	BG	Mon, Apr 3, 2017	79.44	79.69	78.49	78.72
3920	NYSE	BG	Fri, Mar 31, 2017	79.40	79.90	79.16	79.26
3919	NYSE	BG	Thu, Mar 30, 2017	81.41	81.50	79.45	79.58
3918	NYSE	BG	Wed, Mar 29, 2017	80.75	81.72	80.50	81.52
3917	NYSE	BG	Tue, Mar 28, 2017	79.65	80.86	79.45	80.50
3916	NYSE	BG	Mon, Mar 27, 2017	80.09	80.66	79.38	79.96
3915	NYSE	BG	Fri, Mar 24, 2017	80.00	80.90	79.60	80.17
3914	NYSE	BG	Thu, Mar 23, 2017	80.71	80.95	79.98	80.08
3913	NYSE	BG	Wed, Mar 22, 2017	78.80	80.90	78.60	80.74
3912	NYSE	BG	Tue, Mar 21, 2017	79.56	79.93	78.37	78.59
3911	NYSE	BG	Mon, Mar 20, 2017	80.50	80.51	78.46	79.56
3910	NYSE	BG	Fri, Mar 17, 2017	82.17	82.20	81.31	81.84
3909	NYSE	BG	Thu, Mar 16, 2017	81.54	81.90	81.29	81.66
3908	NYSE	BG	Wed, Mar 15, 2017	81.56	82.26	80.88	81.56
3907	NYSE	BG	Tue, Mar 14, 2017	80.90	81.46	80.37	81.03
3906	NYSE	BG	Mon, Mar 13, 2017	81.33	81.50	80.36	80.89
3905	NYSE	BG	Fri, Mar 10, 2017	80.81	81.66	80.80	81.12
3904	NYSE	BG	Thu, Mar 9, 2017	80.52	81.16	80.21	80.89
3903	NYSE	BG	Wed, Mar 8, 2017	81.35	81.94	80.06	80.43
3902	NYSE	BG	Tue, Mar 7, 2017	81.24	81.74	80.67	81.42
3901	NYSE	BG	Mon, Mar 6, 2017	81.26	81.41	80.43	81.32
3900	NYSE	BG	Fri, Mar 3, 2017	80.80	81.94	80.35	81.65
3899	NYSE	BG	Thu, Mar 2, 2017	81.49	81.49	80.39	80.94
3898	NYSE	BG	Wed, Mar 1, 2017	82.25	82.66	81.51	82.07
3897	NYSE	BG	Tue, Feb 28, 2017	80.99	82.65	80.85	81.85
3896	NYSE	BG	Mon, Feb 27, 2017	81.05	81.44	80.57	81.40
3895	NYSE	BG	Fri, Feb 24, 2017	79.59	81.06	79.30	81.05
3894	NYSE	BG	Thu, Feb 23, 2017	79.51	80.64	79.15	80.05
3893	NYSE	BG	Wed, Feb 22, 2017	78.80	79.61	78.40	79.44
3892	NYSE	BG	Tue, Feb 21, 2017	77.43	78.71	77.10	78.44
3891	NYSE	BG	Fri, Feb 17, 2017	75.19	77.82	74.92	77.78
3890	NYSE	BG	Thu, Feb 16, 2017	75.42	76.53	75.36	75.37
3889	NYSE	BG	Wed, Feb 15, 2017	71.64	75.28	71.52	75.14
3888	NYSE	BG	Tue, Feb 14, 2017	68.04	68.45	67.52	68.29
3887	NYSE	BG	Mon, Feb 13, 2017	68.39	68.70	67.96	68.04
3886	NYSE	BG	Fri, Feb 10, 2017	68.83	68.89	68.12	68.55
3885	NYSE	BG	Thu, Feb 9, 2017	68.77	68.99	68.34	68.57
3884	NYSE	BG	Wed, Feb 8, 2017	69.36	69.50	68.20	68.50
3883	NYSE	BG	Tue, Feb 7, 2017	69.02	69.80	68.20	69.06
3882	NYSE	BG	Mon, Feb 6, 2017	69.83	69.93	69.13	69.40
3881	NYSE	BG	Fri, Feb 3, 2017	69.43	70.36	69.14	69.63
3880	NYSE	BG	Thu, Feb 2, 2017	68.80	69.39	68.32	69.09
3879	NYSE	BG	Wed, Feb 1, 2017	69.12	69.29	67.85	68.69
3878	NYSE	BG	Tue, Jan 31, 2017	68.05	69.24	67.67	69.21
3877	NYSE	BG	Mon, Jan 30, 2017	68.20	68.73	67.20	67.81
3876	NYSE	BG	Fri, Jan 27, 2017	68.31	68.92	67.88	68.66
3875	NYSE	BG	Thu, Jan 26, 2017	68.93	69.47	68.08	68.28
3874	NYSE	BG	Wed, Jan 25, 2017	68.69	69.90	68.54	69.59
3873	NYSE	BG	Tue, Jan 24, 2017	68.68	69.39	68.26	68.70
3872	NYSE	BG	Mon, Jan 23, 2017	68.00	68.60	67.58	68.52
3871	NYSE	BG	Fri, Jan 20, 2017	68.16	68.73	67.57	67.96
3870	NYSE	BG	Thu, Jan 19, 2017	68.99	69.16	67.92	68.00
3869	NYSE	BG	Wed, Jan 18, 2017	68.80	69.60	68.45	69.01
3868	NYSE	BG	Tue, Jan 17, 2017	68.86	69.07	67.80	68.49
3867	NYSE	BG	Fri, Jan 13, 2017	69.19	69.20	68.45	68.83
3866	NYSE	BG	Thu, Jan 12, 2017	70.54	70.60	68.93	69.08
3865	NYSE	BG	Wed, Jan 11, 2017	70.48	70.70	69.51	70.60
3864	NYSE	BG	Tue, Jan 10, 2017	70.36	70.79	69.52	70.40
3863	NYSE	BG	Mon, Jan 9, 2017	69.98	70.93	69.94	70.14
3862	NYSE	BG	Fri, Jan 6, 2017	70.92	70.99	69.88	70.14
3861	NYSE	BG	Thu, Jan 5, 2017	72.35	72.48	70.90	71.10
3860	NYSE	BG	Wed, Jan 4, 2017	73.31	73.40	71.89	72.27
3859	NYSE	BG	Tue, Jan 3, 2017	72.86	73.27	72.29	73.24
3858	NYSE	BG	Fri, Dec 30, 2016	70.66	72.28	70.45	72.24
3857	NYSE	BG	Thu, Dec 29, 2016	70.74	71.35	70.65	70.83
3856	NYSE	BG	Wed, Dec 28, 2016	72.09	72.18	70.97	71.01
3855	NYSE	BG	Tue, Dec 27, 2016	71.51	72.14	71.30	72.00
3854	NYSE	BG	Fri, Dec 23, 2016	71.19	71.57	70.94	71.43
3853	NYSE	BG	Thu, Dec 22, 2016	72.19	72.40	71.05	71.46
3852	NYSE	BG	Wed, Dec 21, 2016	72.20	72.33	71.71	72.08
3851	NYSE	BG	Tue, Dec 20, 2016	71.34	71.94	70.76	71.93
3850	NYSE	BG	Mon, Dec 19, 2016	72.85	73.26	71.12	71.54
3849	NYSE	BG	Fri, Dec 16, 2016	71.39	72.96	71.39	72.83
3848	NYSE	BG	Thu, Dec 15, 2016	71.08	71.76	70.47	71.24
3847	NYSE	BG	Wed, Dec 14, 2016	73.00	73.00	70.64	71.06
3846	NYSE	BG	Tue, Dec 13, 2016	73.92	74.00	72.00	72.12
3845	NYSE	BG	Mon, Dec 12, 2016	73.13	73.95	72.91	73.61
3844	NYSE	BG	Fri, Dec 9, 2016	73.33	73.70	73.08	73.36
3843	NYSE	BG	Thu, Dec 8, 2016	73.08	73.41	72.34	73.40
3842	NYSE	BG	Wed, Dec 7, 2016	71.95	73.04	71.49	73.00
3841	NYSE	BG	Tue, Dec 6, 2016	70.65	71.64	70.53	71.51
3840	NYSE	BG	Mon, Dec 5, 2016	69.58	70.39	69.45	70.35
3839	NYSE	BG	Fri, Dec 2, 2016	69.70	70.07	69.03	69.12
3838	NYSE	BG	Thu, Dec 1, 2016	68.00	70.04	67.91	70.00
3837	NYSE	BG	Wed, Nov 30, 2016	67.65	68.44	67.34	68.28
3836	NYSE	BG	Tue, Nov 29, 2016	66.46	67.69	66.43	67.11
3835	NYSE	BG	Mon, Nov 28, 2016	67.60	68.60	66.12	66.47
3834	NYSE	BG	Fri, Nov 25, 2016	67.31	68.51	67.26	68.06
3833	NYSE	BG	Wed, Nov 23, 2016	67.35	67.93	66.51	67.11
3832	NYSE	BG	Tue, Nov 22, 2016	67.98	68.24	67.17	67.61
3831	NYSE	BG	Mon, Nov 21, 2016	67.51	68.45	67.51	67.75
3830	NYSE	BG	Fri, Nov 18, 2016	67.21	67.52	66.90	67.35
3829	NYSE	BG	Thu, Nov 17, 2016	67.56	67.64	66.53	67.43
3828	NYSE	BG	Wed, Nov 16, 2016	67.08	68.04	66.39	67.48
3827	NYSE	BG	Tue, Nov 15, 2016	66.59	68.07	66.19	67.64
3826	NYSE	BG	Mon, Nov 14, 2016	64.61	66.79	64.33	66.57
3825	NYSE	BG	Fri, Nov 11, 2016	66.94	67.18	63.96	64.30
3824	NYSE	BG	Thu, Nov 10, 2016	68.17	69.23	67.08	67.36
3823	NYSE	BG	Wed, Nov 9, 2016	69.36	69.98	67.62	68.48
3822	NYSE	BG	Tue, Nov 8, 2016	69.12	70.53	68.70	70.05
3821	NYSE	BG	Mon, Nov 7, 2016	69.90	70.33	68.75	69.08
3820	NYSE	BG	Fri, Nov 4, 2016	69.34	70.09	69.11	69.31
3819	NYSE	BG	Thu, Nov 3, 2016	68.27	70.28	67.82	69.32
3818	NYSE	BG	Wed, Nov 2, 2016	64.00	69.45	62.64	68.81
3817	NYSE	BG	Tue, Nov 1, 2016	62.00	63.62	61.98	62.58
3816	NYSE	BG	Mon, Oct 31, 2016	61.88	62.18	61.43	62.01
3815	NYSE	BG	Fri, Oct 28, 2016	61.37	62.19	60.81	61.72
3814	NYSE	BG	Thu, Oct 27, 2016	61.81	62.10	61.25	61.29
3813	NYSE	BG	Wed, Oct 26, 2016	61.15	61.90	61.06	61.47
3812	NYSE	BG	Tue, Oct 25, 2016	61.31	62.41	61.13	61.45
3811	NYSE	BG	Mon, Oct 24, 2016	60.85	61.54	60.85	61.41
3810	NYSE	BG	Fri, Oct 21, 2016	59.54	60.95	59.04	60.85
3809	NYSE	BG	Thu, Oct 20, 2016	60.00	60.63	59.52	59.87
3808	NYSE	BG	Wed, Oct 19, 2016	59.62	60.08	59.16	60.06
3807	NYSE	BG	Tue, Oct 18, 2016	59.31	59.54	59.03	59.33
3806	NYSE	BG	Mon, Oct 17, 2016	59.28	59.37	58.49	58.64
3805	NYSE	BG	Fri, Oct 14, 2016	60.45	60.87	59.16	59.16
3804	NYSE	BG	Thu, Oct 13, 2016	59.65	60.73	59.28	60.17
3803	NYSE	BG	Wed, Oct 12, 2016	60.17	60.44	59.61	60.15
3802	NYSE	BG	Tue, Oct 11, 2016	61.52	61.89	60.10	60.27
3801	NYSE	BG	Mon, Oct 10, 2016	61.43	61.80	61.09	61.78
3800	NYSE	BG	Fri, Oct 7, 2016	62.03	62.03	60.58	60.96
3799	NYSE	BG	Thu, Oct 6, 2016	60.73	62.17	60.73	61.87
3798	NYSE	BG	Wed, Oct 5, 2016	59.80	61.09	59.57	60.94
3797	NYSE	BG	Tue, Oct 4, 2016	59.32	60.72	59.00	59.87
3796	NYSE	BG	Mon, Oct 3, 2016	58.96	59.44	58.64	59.39
3795	NYSE	BG	Fri, Sep 30, 2016	58.24	59.49	58.19	59.23
3794	NYSE	BG	Thu, Sep 29, 2016	59.31	59.45	58.51	58.76
3793	NYSE	BG	Wed, Sep 28, 2016	59.44	59.61	58.67	59.48
3792	NYSE	BG	Tue, Sep 27, 2016	59.25	59.61	58.80	59.31
3791	NYSE	BG	Mon, Sep 26, 2016	59.96	59.96	59.39	59.47
3790	NYSE	BG	Fri, Sep 23, 2016	60.87	61.16	59.73	60.11
3789	NYSE	BG	Thu, Sep 22, 2016	60.65	61.51	60.62	61.37
3788	NYSE	BG	Wed, Sep 21, 2016	59.27	60.39	59.27	60.33
3787	NYSE	BG	Tue, Sep 20, 2016	59.58	59.92	58.92	59.28
3786	NYSE	BG	Mon, Sep 19, 2016	60.88	61.36	59.68	59.70
3785	NYSE	BG	Fri, Sep 16, 2016	60.06	60.75	60.01	60.75
3784	NYSE	BG	Thu, Sep 15, 2016	60.17	60.66	59.76	60.39
3783	NYSE	BG	Wed, Sep 14, 2016	61.16	61.63	60.29	60.40
3782	NYSE	BG	Tue, Sep 13, 2016	62.14	62.58	60.70	60.95
3781	NYSE	BG	Mon, Sep 12, 2016	61.56	62.66	60.92	62.45
3780	NYSE	BG	Fri, Sep 9, 2016	63.62	63.62	61.92	61.92
3779	NYSE	BG	Thu, Sep 8, 2016	64.13	64.37	63.37	63.75
3778	NYSE	BG	Wed, Sep 7, 2016	64.04	64.22	63.56	64.15
3777	NYSE	BG	Tue, Sep 6, 2016	63.58	64.20	63.17	64.08
3776	NYSE	BG	Fri, Sep 2, 2016	62.91	63.84	62.91	63.56
3775	NYSE	BG	Thu, Sep 1, 2016	63.93	63.98	62.26	62.96
3774	NYSE	BG	Wed, Aug 31, 2016	63.68	63.94	62.85	63.90
3773	NYSE	BG	Tue, Aug 30, 2016	62.67	63.27	62.33	62.52
3772	NYSE	BG	Mon, Aug 29, 2016	62.53	63.15	62.51	62.80
3771	NYSE	BG	Fri, Aug 26, 2016	63.12	63.12	62.01	62.47
3770	NYSE	BG	Thu, Aug 25, 2016	63.45	63.88	62.89	62.93
3769	NYSE	BG	Wed, Aug 24, 2016	64.16	64.29	63.30	63.53
3768	NYSE	BG	Tue, Aug 23, 2016	64.16	64.58	63.97	64.11
3767	NYSE	BG	Mon, Aug 22, 2016	64.33	64.33	63.66	63.99
3766	NYSE	BG	Fri, Aug 19, 2016	63.69	63.97	63.30	63.97
3765	NYSE	BG	Thu, Aug 18, 2016	64.90	64.92	63.75	63.94
3764	NYSE	BG	Wed, Aug 17, 2016	64.12	65.09	63.77	64.96
3763	NYSE	BG	Tue, Aug 16, 2016	65.69	65.69	64.50	64.08
3762	NYSE	BG	Mon, Aug 15, 2016	65.70	65.99	65.51	65.95
3761	NYSE	BG	Fri, Aug 12, 2016	65.24	65.82	64.80	65.76
3760	NYSE	BG	Thu, Aug 11, 2016	65.88	66.30	64.86	65.14
3759	NYSE	BG	Wed, Aug 10, 2016	66.41	66.66	65.70	65.79
3758	NYSE	BG	Tue, Aug 9, 2016	66.05	66.47	65.82	66.06
3757	NYSE	BG	Mon, Aug 8, 2016	66.17	67.08	65.76	65.83
3756	NYSE	BG	Fri, Aug 5, 2016	65.18	66.41	65.00	66.21
3755	NYSE	BG	Thu, Aug 4, 2016	64.58	65.19	63.98	65.15
3754	NYSE	BG	Wed, Aug 3, 2016	63.24	64.46	62.74	64.46
3753	NYSE	BG	Tue, Aug 2, 2016	63.60	63.60	61.59	63.33
3752	NYSE	BG	Mon, Aug 1, 2016	65.47	65.47	62.72	63.03
3751	NYSE	BG	Fri, Jul 29, 2016	65.20	65.94	65.04	65.84
3750	NYSE	BG	Thu, Jul 28, 2016	63.00	65.53	62.00	65.35
3749	NYSE	BG	Wed, Jul 27, 2016	61.24	61.57	60.88	61.23
3748	NYSE	BG	Tue, Jul 26, 2016	61.33	61.68	60.90	61.20
3747	NYSE	BG	Mon, Jul 25, 2016	62.20	62.20	61.32	61.39
3746	NYSE	BG	Fri, Jul 22, 2016	61.75	62.38	61.48	62.20
3745	NYSE	BG	Thu, Jul 21, 2016	61.48	62.09	61.20	61.68
3744	NYSE	BG	Wed, Jul 20, 2016	60.91	61.50	60.78	61.42
3743	NYSE	BG	Tue, Jul 19, 2016	61.13	61.21	60.61	60.73
3742	NYSE	BG	Mon, Jul 18, 2016	61.05	61.68	60.69	61.15
3741	NYSE	BG	Fri, Jul 15, 2016	60.68	61.13	60.24	61.05
3740	NYSE	BG	Thu, Jul 14, 2016	60.51	60.68	60.12	60.51
3739	NYSE	BG	Wed, Jul 13, 2016	60.49	60.57	59.49	60.21
3738	NYSE	BG	Tue, Jul 12, 2016	59.98	60.68	59.97	60.46
3737	NYSE	BG	Mon, Jul 11, 2016	60.08	60.16	59.36	59.51
3736	NYSE	BG	Fri, Jul 8, 2016	58.49	60.15	58.30	60.00
3735	NYSE	BG	Thu, Jul 7, 2016	58.67	59.12	57.85	57.96
3734	NYSE	BG	Wed, Jul 6, 2016	57.50	58.25	57.11	58.12
3733	NYSE	BG	Tue, Jul 5, 2016	58.71	58.96	57.27	57.76
3732	NYSE	BG	Fri, Jul 1, 2016	59.38	59.62	58.12	58.56
3731	NYSE	BG	Thu, Jun 30, 2016	59.15	59.40	58.78	59.15
3730	NYSE	BG	Wed, Jun 29, 2016	58.18	59.20	58.18	59.06
3729	NYSE	BG	Tue, Jun 28, 2016	58.07	58.25	57.28	58.20
3728	NYSE	BG	Mon, Jun 27, 2016	58.22	58.30	56.69	57.16
3727	NYSE	BG	Fri, Jun 24, 2016	59.92	60.85	58.74	58.76
3726	NYSE	BG	Thu, Jun 23, 2016	61.78	62.18	61.43	61.62
3725	NYSE	BG	Wed, Jun 22, 2016	61.32	62.43	61.17	61.54
3724	NYSE	BG	Tue, Jun 21, 2016	61.99	61.99	61.07	61.56
3723	NYSE	BG	Mon, Jun 20, 2016	61.66	62.39	61.66	61.73
3722	NYSE	BG	Fri, Jun 17, 2016	61.32	61.74	61.02	61.57
3721	NYSE	BG	Thu, Jun 16, 2016	61.60	61.80	60.71	61.38
3720	NYSE	BG	Wed, Jun 15, 2016	62.34	62.95	61.89	61.99
3719	NYSE	BG	Tue, Jun 14, 2016	62.18	62.69	61.68	62.17
3718	NYSE	BG	Mon, Jun 13, 2016	65.40	65.40	62.27	62.43
3717	NYSE	BG	Fri, Jun 10, 2016	66.02	66.12	65.11	65.40
3716	NYSE	BG	Thu, Jun 9, 2016	66.27	66.65	65.42	66.16
3715	NYSE	BG	Wed, Jun 8, 2016	67.12	67.67	66.47	66.50
3714	NYSE	BG	Tue, Jun 7, 2016	67.64	67.64	66.99	67.15
3713	NYSE	BG	Mon, Jun 6, 2016	67.77	68.22	67.33	67.45
3712	NYSE	BG	Fri, Jun 3, 2016	67.74	67.95	67.39	67.77
3711	NYSE	BG	Thu, Jun 2, 2016	66.95	68.23	66.85	67.74
3710	NYSE	BG	Wed, Jun 1, 2016	66.81	67.70	66.52	67.49
3709	NYSE	BG	Tue, May 31, 2016	65.84	67.17	65.83	67.07
3708	NYSE	BG	Fri, May 27, 2016	66.21	66.34	65.17	65.79
3707	NYSE	BG	Thu, May 26, 2016	65.89	66.59	65.27	65.90
3706	NYSE	BG	Wed, May 25, 2016	64.66	66.03	64.56	65.52
3705	NYSE	BG	Tue, May 24, 2016	64.01	65.19	63.65	64.45
3704	NYSE	BG	Mon, May 23, 2016	62.51	64.45	62.49	63.74
3703	NYSE	BG	Fri, May 20, 2016	61.29	63.00	61.01	62.74
3702	NYSE	BG	Thu, May 19, 2016	60.75	61.21	59.97	61.10
3701	NYSE	BG	Wed, May 18, 2016	60.14	61.34	59.88	60.88
3700	NYSE	BG	Tue, May 17, 2016	60.33	61.09	59.98	60.14
3699	NYSE	BG	Mon, May 16, 2016	60.80	61.64	60.62	60.94
3698	NYSE	BG	Fri, May 13, 2016	61.32	61.33	60.20	60.65
3697	NYSE	BG	Thu, May 12, 2016	61.61	62.03	60.88	61.37
3696	NYSE	BG	Wed, May 11, 2016	61.16	61.76	60.90	61.18
3695	NYSE	BG	Tue, May 10, 2016	60.99	61.31	60.42	61.31
3694	NYSE	BG	Mon, May 9, 2016	61.05	61.79	60.18	60.68
3693	NYSE	BG	Fri, May 6, 2016	60.55	61.04	60.13	60.95
3692	NYSE	BG	Thu, May 5, 2016	62.31	62.31	60.49	60.59
3691	NYSE	BG	Wed, May 4, 2016	61.61	62.18	61.24	62.07
3690	NYSE	BG	Tue, May 3, 2016	62.22	62.39	61.25	61.79
3689	NYSE	BG	Mon, May 2, 2016	62.52	62.88	62.32	62.52
3688	NYSE	BG	Fri, Apr 29, 2016	62.66	62.81	61.44	62.50
3687	NYSE	BG	Thu, Apr 28, 2016	61.87	63.58	61.87	62.51
3686	NYSE	BG	Wed, Apr 27, 2016	59.98	60.59	59.54	60.46
3685	NYSE	BG	Tue, Apr 26, 2016	59.22	60.12	59.07	59.97
3684	NYSE	BG	Mon, Apr 25, 2016	59.89	60.09	58.86	59.28
3683	NYSE	BG	Fri, Apr 22, 2016	59.00	59.90	58.80	59.89
3682	NYSE	BG	Thu, Apr 21, 2016	59.57	60.38	59.06	59.43
3681	NYSE	BG	Wed, Apr 20, 2016	59.23	59.97	58.92	59.52
3680	NYSE	BG	Tue, Apr 19, 2016	57.75	59.50	57.74	59.19
3679	NYSE	BG	Mon, Apr 18, 2016	57.30	57.91	57.18	57.90
3678	NYSE	BG	Fri, Apr 15, 2016	56.91	57.92	56.57	57.51
3677	NYSE	BG	Thu, Apr 14, 2016	56.36	56.67	56.02	56.54
3676	NYSE	BG	Wed, Apr 13, 2016	56.56	57.03	56.38	56.53
3675	NYSE	BG	Tue, Apr 12, 2016	56.18	56.48	55.73	56.41
3674	NYSE	BG	Mon, Apr 11, 2016	56.11	57.21	56.07	56.14
3673	NYSE	BG	Fri, Apr 8, 2016	56.88	57.17	55.99	56.25
3672	NYSE	BG	Thu, Apr 7, 2016	55.61	57.05	55.42	56.43
3671	NYSE	BG	Wed, Apr 6, 2016	55.67	56.28	54.72	55.62
3670	NYSE	BG	Tue, Apr 5, 2016	55.97	55.97	55.97	55.70
3669	NYSE	BG	Mon, Apr 4, 2016	56.70	56.70	55.73	55.97
3668	NYSE	BG	Fri, Apr 1, 2016	56.32	56.96	55.17	56.90
3667	NYSE	BG	Thu, Mar 31, 2016	56.33	57.34	56.31	56.67
3666	NYSE	BG	Wed, Mar 30, 2016	57.00	58.20	55.80	56.50
3665	NYSE	BG	Tue, Mar 29, 2016	56.01	56.98	55.92	56.93
3664	NYSE	BG	Mon, Mar 28, 2016	55.85	56.78	55.59	56.17
3663	NYSE	BG	Thu, Mar 24, 2016	54.24	54.24	54.24	55.85
3662	NYSE	BG	Wed, Mar 23, 2016	55.00	55.10	54.16	54.24
3661	NYSE	BG	Tue, Mar 22, 2016	55.02	55.81	54.44	55.09
3660	NYSE	BG	Mon, Mar 21, 2016	55.54	56.14	55.24	55.34
3659	NYSE	BG	Fri, Mar 18, 2016	56.06	56.90	55.29	55.83
3658	NYSE	BG	Thu, Mar 17, 2016	54.64	56.18	54.64	55.59
3657	NYSE	BG	Wed, Mar 16, 2016	54.71	55.20	54.14	54.82
3656	NYSE	BG	Tue, Mar 15, 2016	55.00	55.00	55.00	54.76
3655	NYSE	BG	Mon, Mar 14, 2016	55.89	56.37	54.52	55.00
3654	NYSE	BG	Fri, Mar 11, 2016	56.17	57.08	55.86	56.21
3653	NYSE	BG	Thu, Mar 10, 2016	55.40	55.40	55.40	55.71
3652	NYSE	BG	Wed, Mar 9, 2016	55.09	56.47	54.92	55.40
3651	NYSE	BG	Tue, Mar 8, 2016	55.71	56.36	53.91	54.82
3650	NYSE	BG	Mon, Mar 7, 2016	54.57	56.33	54.51	55.95
3649	NYSE	BG	Fri, Mar 4, 2016	54.28	56.11	54.27	54.90
3648	NYSE	BG	Thu, Mar 3, 2016	51.50	51.50	51.50	54.02
3647	NYSE	BG	Wed, Mar 2, 2016	50.08	51.60	49.54	51.50
3646	NYSE	BG	Tue, Mar 1, 2016	49.72	49.72	49.72	50.00
3645	NYSE	BG	Mon, Feb 29, 2016	50.56	50.86	49.64	49.72
3644	NYSE	BG	Fri, Feb 26, 2016	50.99	50.99	50.99	50.47
3643	NYSE	BG	Thu, Feb 25, 2016	49.83	51.25	49.42	50.99
3642	NYSE	BG	Wed, Feb 24, 2016	49.41	49.82	48.74	49.59
3641	NYSE	BG	Tue, Feb 23, 2016	51.30	51.47	49.09	49.70
3640	NYSE	BG	Mon, Feb 22, 2016	49.94	51.53	49.48	51.33
3639	NYSE	BG	Fri, Feb 19, 2016	50.14	50.16	48.74	48.81
3638	NYSE	BG	Thu, Feb 18, 2016	50.30	50.98	49.47	50.58
3637	NYSE	BG	Wed, Feb 17, 2016	52.50	52.57	50.36	50.40
3636	NYSE	BG	Tue, Feb 16, 2016	51.93	53.30	51.53	52.16
3635	NYSE	BG	Fri, Feb 12, 2016	48.43	51.99	48.36	51.46
3634	NYSE	BG	Thu, Feb 11, 2016	56.20	56.75	46.08	47.79
3633	NYSE	BG	Wed, Feb 10, 2016	57.13	58.70	56.60	58.43
3632	NYSE	BG	Tue, Feb 9, 2016	57.98	58.31	56.33	56.75
3631	NYSE	BG	Mon, Feb 8, 2016	59.28	59.39	57.86	58.39
3630	NYSE	BG	Fri, Feb 5, 2016	59.36	59.77	59.07	59.43
3629	NYSE	BG	Thu, Feb 4, 2016	59.40	60.60	59.26	59.50
3628	NYSE	BG	Wed, Feb 3, 2016	59.11	59.50	58.53	59.23
3627	NYSE	BG	Tue, Feb 2, 2016	60.47	60.47	58.16	58.43
3626	NYSE	BG	Mon, Feb 1, 2016	61.89	62.07	60.88	61.24
3625	NYSE	BG	Fri, Jan 29, 2016	59.99	62.01	59.98	62.01
3624	NYSE	BG	Thu, Jan 28, 2016	59.40	60.19	58.98	60.08
3623	NYSE	BG	Wed, Jan 27, 2016	58.81	59.13	57.91	58.61
3622	NYSE	BG	Tue, Jan 26, 2016	59.41	59.63	58.73	59.32
3621	NYSE	BG	Mon, Jan 25, 2016	59.79	60.13	58.82	59.03
3620	NYSE	BG	Fri, Jan 22, 2016	60.04	60.87	59.56	59.93
3619	NYSE	BG	Thu, Jan 21, 2016	59.26	60.03	58.86	59.42
3618	NYSE	BG	Wed, Jan 20, 2016	60.36	60.59	58.32	59.64
3617	NYSE	BG	Tue, Jan 19, 2016	62.27	62.49	60.81	60.85
3616	NYSE	BG	Fri, Jan 15, 2016	63.02	63.17	61.06	61.80
3615	NYSE	BG	Thu, Jan 14, 2016	64.72	64.85	63.20	63.95
3614	NYSE	BG	Wed, Jan 13, 2016	65.61	67.08	64.69	64.87
3613	NYSE	BG	Tue, Jan 12, 2016	66.76	67.14	64.42	65.17
3612	NYSE	BG	Mon, Jan 11, 2016	66.50	66.69	65.88	66.45
3611	NYSE	BG	Fri, Jan 8, 2016	66.57	67.02	65.95	66.12
3610	NYSE	BG	Thu, Jan 7, 2016	66.03	67.19	65.53	66.54
3609	NYSE	BG	Wed, Jan 6, 2016	66.00	67.21	65.85	66.75
3608	NYSE	BG	Tue, Jan 5, 2016	66.60	67.03	66.00	66.58
3607	NYSE	BG	Mon, Jan 4, 2016	67.48	67.51	66.40	66.82
3606	NYSE	BG	Thu, Dec 31, 2015	68.55	68.86	68.15	68.28
3605	NYSE	BG	Wed, Dec 30, 2015	68.91	69.18	68.43	68.75
3604	NYSE	BG	Tue, Dec 29, 2015	68.22	69.02	68.22	68.92
3603	NYSE	BG	Mon, Dec 28, 2015	68.23	68.40	67.74	68.03
3602	NYSE	BG	Thu, Dec 24, 2015	67.50	68.44	67.45	68.42
3601	NYSE	BG	Wed, Dec 23, 2015	67.10	67.93	66.97	67.75
3600	NYSE	BG	Tue, Dec 22, 2015	65.70	67.18	65.70	66.86
3599	NYSE	BG	Mon, Dec 21, 2015	66.17	66.78	65.25	65.64
3598	NYSE	BG	Fri, Dec 18, 2015	63.92	66.43	63.59	66.10
3597	NYSE	BG	Thu, Dec 17, 2015	63.47	64.10	63.04	64.04
3596	NYSE	BG	Wed, Dec 16, 2015	63.03	63.37	62.10	63.17
3595	NYSE	BG	Tue, Dec 15, 2015	62.03	63.01	62.00	62.58
3594	NYSE	BG	Mon, Dec 14, 2015	62.95	63.46	61.55	61.81
3593	NYSE	BG	Fri, Dec 11, 2015	62.82	63.40	62.15	62.96
3592	NYSE	BG	Thu, Dec 10, 2015	63.76	64.17	63.09	63.52
3591	NYSE	BG	Wed, Dec 9, 2015	63.25	64.58	63.02	63.45
3590	NYSE	BG	Tue, Dec 8, 2015	64.55	64.56	63.33	63.42
3589	NYSE	BG	Mon, Dec 7, 2015	65.00	65.69	64.56	65.01
3588	NYSE	BG	Fri, Dec 4, 2015	64.46	65.45	64.23	64.98
3587	NYSE	BG	Thu, Dec 3, 2015	65.47	65.99	63.98	64.40
3586	NYSE	BG	Wed, Dec 2, 2015	65.89	66.06	65.35	65.43
3585	NYSE	BG	Tue, Dec 1, 2015	67.00	67.36	65.71	65.91
3584	NYSE	BG	Mon, Nov 30, 2015	66.94	67.20	66.18	66.61
3583	NYSE	BG	Fri, Nov 27, 2015	67.82	67.82	66.60	67.01
3582	NYSE	BG	Wed, Nov 25, 2015	67.09	67.92	66.90	67.77
3581	NYSE	BG	Tue, Nov 24, 2015	68.19	68.58	66.87	67.05
3580	NYSE	BG	Mon, Nov 23, 2015	65.72	68.90	65.32	68.37
3579	NYSE	BG	Fri, Nov 20, 2015	66.50	67.26	65.32	65.52
3578	NYSE	BG	Thu, Nov 19, 2015	66.60	67.51	66.01	66.13
3577	NYSE	BG	Wed, Nov 18, 2015	66.37	66.85	66.00	66.50
3576	NYSE	BG	Tue, Nov 17, 2015	68.50	69.03	65.75	65.95
3575	NYSE	BG	Mon, Nov 16, 2015	68.00	68.76	68.00	68.37
3574	NYSE	BG	Fri, Nov 13, 2015	67.70	68.37	67.55	68.04
3573	NYSE	BG	Thu, Nov 12, 2015	69.04	69.36	67.62	67.70
3572	NYSE	BG	Wed, Nov 11, 2015	70.60	70.80	69.85	69.89
3571	NYSE	BG	Tue, Nov 10, 2015	71.28	71.52	70.43	70.60
3570	NYSE	BG	Mon, Nov 9, 2015	72.97	73.31	71.41	71.61
3569	NYSE	BG	Fri, Nov 6, 2015	72.01	73.11	71.73	72.97
3568	NYSE	BG	Thu, Nov 5, 2015	71.45	73.85	71.45	73.32
3567	NYSE	BG	Wed, Nov 4, 2015	71.61	71.61	70.77	71.04
3566	NYSE	BG	Tue, Nov 3, 2015	72.27	72.27	70.72	71.61
3565	NYSE	BG	Mon, Nov 2, 2015	72.86	73.40	72.09	72.66
3564	NYSE	BG	Fri, Oct 30, 2015	74.01	74.79	72.77	72.96
3563	NYSE	BG	Thu, Oct 29, 2015	78.20	79.10	72.88	74.09
3562	NYSE	BG	Wed, Oct 28, 2015	78.82	79.87	76.61	79.12
3561	NYSE	BG	Tue, Oct 27, 2015	79.05	79.45	78.61	79.21
3560	NYSE	BG	Mon, Oct 26, 2015	79.49	79.52	78.77	79.25
3559	NYSE	BG	Fri, Oct 23, 2015	79.49	79.77	78.85	79.41
3558	NYSE	BG	Thu, Oct 22, 2015	78.32	79.30	77.88	79.09
3557	NYSE	BG	Wed, Oct 21, 2015	78.28	78.77	77.68	77.95
3556	NYSE	BG	Tue, Oct 20, 2015	77.80	78.10	77.40	77.94
3555	NYSE	BG	Mon, Oct 19, 2015	77.64	78.10	77.37	77.81
3554	NYSE	BG	Fri, Oct 16, 2015	77.42	77.81	76.47	77.78
3553	NYSE	BG	Thu, Oct 15, 2015	77.37	77.94	76.40	77.12
3552	NYSE	BG	Wed, Oct 14, 2015	77.37	77.98	77.00	77.30
3551	NYSE	BG	Tue, Oct 13, 2015	77.01	78.42	76.70	77.47
3550	NYSE	BG	Mon, Oct 12, 2015	77.04	77.37	76.73	77.13
3549	NYSE	BG	Fri, Oct 9, 2015	76.67	77.48	76.54	77.12
3548	NYSE	BG	Thu, Oct 8, 2015	76.13	77.20	75.76	76.69
3547	NYSE	BG	Wed, Oct 7, 2015	75.28	76.30	74.51	76.07
3546	NYSE	BG	Tue, Oct 6, 2015	74.85	75.35	74.65	75.11
3545	NYSE	BG	Mon, Oct 5, 2015	74.74	75.74	74.42	75.01
3544	NYSE	BG	Fri, Oct 2, 2015	73.06	74.62	72.23	74.57
3543	NYSE	BG	Thu, Oct 1, 2015	73.43	74.05	72.50	73.41
3542	NYSE	BG	Wed, Sep 30, 2015	73.09	73.66	72.65	73.30
3541	NYSE	BG	Tue, Sep 29, 2015	70.98	72.51	70.59	72.39
3540	NYSE	BG	Mon, Sep 28, 2015	70.54	70.58	68.75	69.11
3539	NYSE	BG	Fri, Sep 25, 2015	71.09	71.82	70.59	71.15
3538	NYSE	BG	Thu, Sep 24, 2015	69.06	70.81	68.31	70.50
3537	NYSE	BG	Wed, Sep 23, 2015	69.60	70.45	69.38	69.54
3536	NYSE	BG	Tue, Sep 22, 2015	70.27	70.27	69.05	69.69
3535	NYSE	BG	Mon, Sep 21, 2015	70.79	71.84	70.63	71.05
3534	NYSE	BG	Fri, Sep 18, 2015	70.99	71.51	70.51	70.71
3533	NYSE	BG	Thu, Sep 17, 2015	71.60	72.17	71.05	71.31
3532	NYSE	BG	Wed, Sep 16, 2015	71.07	72.00	71.07	71.67
3531	NYSE	BG	Tue, Sep 15, 2015	70.24	71.11	70.00	70.97
3530	NYSE	BG	Mon, Sep 14, 2015	69.71	70.14	69.50	69.85
3529	NYSE	BG	Fri, Sep 11, 2015	69.81	70.09	69.20	69.59
3528	NYSE	BG	Thu, Sep 10, 2015	69.50	70.95	69.39	70.20
3527	NYSE	BG	Wed, Sep 9, 2015	71.00	71.25	69.54	69.72
3526	NYSE	BG	Tue, Sep 8, 2015	71.17	71.29	70.20	70.67
3525	NYSE	BG	Fri, Sep 4, 2015	70.28	70.42	69.69	70.04
3524	NYSE	BG	Thu, Sep 3, 2015	71.02	71.98	70.74	70.87
3523	NYSE	BG	Wed, Sep 2, 2015	70.97	71.37	70.05	70.93
3522	NYSE	BG	Tue, Sep 1, 2015	71.50	71.85	70.01	70.45
3521	NYSE	BG	Mon, Aug 31, 2015	72.14	72.86	71.94	72.45
3520	NYSE	BG	Fri, Aug 28, 2015	71.45	72.72	71.45	72.57
3519	NYSE	BG	Thu, Aug 27, 2015	69.93	72.57	69.81	71.73
3518	NYSE	BG	Wed, Aug 26, 2015	70.02	70.45	69.21	69.64
3517	NYSE	BG	Tue, Aug 25, 2015	71.88	72.37	68.89	68.94
3516	NYSE	BG	Mon, Aug 24, 2015	69.25	71.32	67.06	70.23
3515	NYSE	BG	Fri, Aug 21, 2015	72.18	72.77	70.95	70.96
3514	NYSE	BG	Thu, Aug 20, 2015	73.93	73.95	72.89	72.91
3513	NYSE	BG	Wed, Aug 19, 2015	75.38	75.38	73.63	73.74
3512	NYSE	BG	Tue, Aug 18, 2015	76.09	76.50	75.54	75.56
3511	NYSE	BG	Mon, Aug 17, 2015	76.00	76.40	75.81	76.20
3510	NYSE	BG	Fri, Aug 14, 2015	76.90	77.06	76.23	76.31
3509	NYSE	BG	Thu, Aug 13, 2015	77.61	78.18	76.49	76.61
3508	NYSE	BG	Wed, Aug 12, 2015	75.84	77.39	75.26	77.32
3507	NYSE	BG	Tue, Aug 11, 2015	76.31	77.00	75.75	76.26
3506	NYSE	BG	Mon, Aug 10, 2015	76.50	77.31	76.30	76.99
3505	NYSE	BG	Fri, Aug 7, 2015	76.85	77.63	75.66	76.22
3504	NYSE	BG	Thu, Aug 6, 2015	79.11	79.12	76.58	77.24
3503	NYSE	BG	Wed, Aug 5, 2015	79.30	79.90	78.56	78.67
3502	NYSE	BG	Tue, Aug 4, 2015	79.90	80.25	78.95	79.09
3501	NYSE	BG	Mon, Aug 3, 2015	79.72	80.83	79.66	79.81
3500	NYSE	BG	Fri, Jul 31, 2015	81.50	81.78	79.81	79.85
3499	NYSE	BG	Thu, Jul 30, 2015	81.20	82.79	79.95	81.25
3498	NYSE	BG	Wed, Jul 29, 2015	86.62	86.84	85.58	85.61
3497	NYSE	BG	Tue, Jul 28, 2015	85.60	86.69	85.24	86.59
3496	NYSE	BG	Mon, Jul 27, 2015	86.00	86.48	85.41	85.56
3495	NYSE	BG	Fri, Jul 24, 2015	86.88	87.15	85.90	86.28
3494	NYSE	BG	Thu, Jul 23, 2015	87.50	88.03	86.83	87.13
3493	NYSE	BG	Wed, Jul 22, 2015	86.46	87.67	85.80	87.52
3492	NYSE	BG	Tue, Jul 21, 2015	87.45	88.02	86.45	86.49
3491	NYSE	BG	Mon, Jul 20, 2015	87.81	88.20	87.38	87.76
3490	NYSE	BG	Fri, Jul 17, 2015	88.40	88.48	86.99	88.10
3489	NYSE	BG	Thu, Jul 16, 2015	87.11	88.01	86.77	87.97
3488	NYSE	BG	Wed, Jul 15, 2015	87.07	87.31	85.87	86.70
3487	NYSE	BG	Tue, Jul 14, 2015	86.61	87.37	86.38	87.13
3486	NYSE	BG	Mon, Jul 13, 2015	86.35	86.44	85.61	86.41
3485	NYSE	BG	Fri, Jul 10, 2015	86.68	86.85	85.48	85.72
3484	NYSE	BG	Thu, Jul 9, 2015	86.44	86.95	85.55	85.60
3483	NYSE	BG	Wed, Jul 8, 2015	86.41	86.71	85.56	85.67
3482	NYSE	BG	Tue, Jul 7, 2015	86.24	87.07	85.33	87.02
3481	NYSE	BG	Mon, Jul 6, 2015	87.58	87.84	85.72	86.12
3480	NYSE	BG	Thu, Jul 2, 2015	90.00	90.00	89.06	89.52
3479	NYSE	BG	Wed, Jul 1, 2015	88.40	90.40	87.67	89.86
3478	NYSE	BG	Tue, Jun 30, 2015	88.41	89.09	87.79	87.80
3477	NYSE	BG	Mon, Jun 29, 2015	88.85	89.60	87.79	87.86
3476	NYSE	BG	Fri, Jun 26, 2015	90.19	90.47	88.75	89.44
3475	NYSE	BG	Thu, Jun 25, 2015	91.72	91.72	90.05	90.22
3474	NYSE	BG	Wed, Jun 24, 2015	92.57	92.80	91.43	91.45
3473	NYSE	BG	Tue, Jun 23, 2015	92.55	93.03	91.72	92.85
3472	NYSE	BG	Mon, Jun 22, 2015	92.38	92.48	91.73	92.14
3471	NYSE	BG	Fri, Jun 19, 2015	92.07	92.12	91.69	91.96
3470	NYSE	BG	Thu, Jun 18, 2015	91.30	92.40	91.15	91.97
3469	NYSE	BG	Wed, Jun 17, 2015	91.05	91.42	90.27	91.33
3468	NYSE	BG	Tue, Jun 16, 2015	91.15	91.33	90.52	91.16
3467	NYSE	BG	Mon, Jun 15, 2015	90.90	91.46	90.70	91.09
3466	NYSE	BG	Fri, Jun 12, 2015	91.34	91.73	91.16	91.66
3465	NYSE	BG	Thu, Jun 11, 2015	91.66	92.18	91.32	91.82
3464	NYSE	BG	Wed, Jun 10, 2015	90.01	91.85	90.01	91.75
3463	NYSE	BG	Tue, Jun 9, 2015	89.75	90.20	89.33	89.71
3462	NYSE	BG	Mon, Jun 8, 2015	90.12	90.27	89.53	89.60
3461	NYSE	BG	Fri, Jun 5, 2015	89.75	90.34	89.21	90.03
3460	NYSE	BG	Thu, Jun 4, 2015	90.63	91.36	90.01	90.18
3459	NYSE	BG	Wed, Jun 3, 2015	91.62	91.62	90.84	91.28
3458	NYSE	BG	Tue, Jun 2, 2015	91.37	91.81	91.02	91.26
3457	NYSE	BG	Mon, Jun 1, 2015	92.61	92.74	91.42	91.66
3456	NYSE	BG	Fri, May 29, 2015	91.49	92.72	91.23	92.56
3455	NYSE	BG	Thu, May 28, 2015	91.44	91.91	91.24	91.52
3454	NYSE	BG	Wed, May 27, 2015	90.84	91.89	90.25	91.44
3453	NYSE	BG	Tue, May 26, 2015	90.88	91.28	90.32	90.45
3452	NYSE	BG	Fri, May 22, 2015	91.50	91.87	90.80	91.22
3451	NYSE	BG	Thu, May 21, 2015	91.76	92.26	91.60	91.62
3450	NYSE	BG	Wed, May 20, 2015	91.66	93.04	91.65	92.24
3449	NYSE	BG	Tue, May 19, 2015	91.85	92.09	91.15	91.43
3448	NYSE	BG	Mon, May 18, 2015	91.51	92.14	91.14	91.92
3447	NYSE	BG	Fri, May 15, 2015	91.33	92.27	90.69	91.86
3446	NYSE	BG	Thu, May 14, 2015	91.10	91.57	90.83	91.22
3445	NYSE	BG	Wed, May 13, 2015	90.32	91.22	90.05	90.62
3444	NYSE	BG	Tue, May 12, 2015	89.91	90.32	89.77	89.98
3443	NYSE	BG	Mon, May 11, 2015	89.73	90.23	89.40	89.95
3442	NYSE	BG	Fri, May 8, 2015	90.20	90.29	89.78	89.91
3441	NYSE	BG	Thu, May 7, 2015	89.11	90.21	88.58	89.50
3440	NYSE	BG	Wed, May 6, 2015	88.58	88.90	88.17	88.64
3439	NYSE	BG	Tue, May 5, 2015	89.33	89.45	87.96	88.03
3438	NYSE	BG	Mon, May 4, 2015	88.64	89.71	88.53	89.28
3437	NYSE	BG	Fri, May 1, 2015	86.97	89.19	86.64	88.78
3436	NYSE	BG	Thu, Apr 30, 2015	87.00	89.49	86.12	86.37
3435	NYSE	BG	Wed, Apr 29, 2015	85.87	87.19	85.86	87.03
3434	NYSE	BG	Tue, Apr 28, 2015	86.33	86.76	85.69	86.66
3433	NYSE	BG	Mon, Apr 27, 2015	85.75	86.93	85.62	86.32
3432	NYSE	BG	Fri, Apr 24, 2015	86.33	86.77	85.50	85.80
3431	NYSE	BG	Thu, Apr 23, 2015	84.74	86.21	84.45	85.71
3430	NYSE	BG	Wed, Apr 22, 2015	84.53	84.99	84.36	84.85
3429	NYSE	BG	Tue, Apr 21, 2015	85.27	85.45	84.06	84.57
3428	NYSE	BG	Mon, Apr 20, 2015	85.56	85.93	84.87	84.92
3427	NYSE	BG	Fri, Apr 17, 2015	86.04	86.29	85.21	85.55
3426	NYSE	BG	Thu, Apr 16, 2015	87.21	87.27	86.43	86.65
3425	NYSE	BG	Wed, Apr 15, 2015	86.21	87.10	85.47	86.95
3424	NYSE	BG	Tue, Apr 14, 2015	85.44	86.15	84.62	85.89
3423	NYSE	BG	Mon, Apr 13, 2015	84.82	85.68	84.51	84.82
3422	NYSE	BG	Fri, Apr 10, 2015	84.48	85.07	84.27	84.91
3421	NYSE	BG	Thu, Apr 9, 2015	84.56	84.85	83.99	84.32
3420	NYSE	BG	Wed, Apr 8, 2015	83.77	84.71	83.74	84.51
3419	NYSE	BG	Tue, Apr 7, 2015	83.83	84.88	83.62	83.79
3418	NYSE	BG	Mon, Apr 6, 2015	83.32	84.72	83.32	83.98
3417	NYSE	BG	Thu, Apr 2, 2015	82.97	84.35	82.83	83.62
3416	NYSE	BG	Wed, Apr 1, 2015	82.52	83.55	82.20	83.16
3415	NYSE	BG	Tue, Mar 31, 2015	81.40	82.40	80.89	82.36
3414	NYSE	BG	Mon, Mar 30, 2015	80.50	82.18	80.34	81.80
3413	NYSE	BG	Fri, Mar 27, 2015	79.33	80.11	78.68	80.07
3412	NYSE	BG	Thu, Mar 26, 2015	79.21	79.51	78.33	78.50
3411	NYSE	BG	Wed, Mar 25, 2015	80.32	80.37	79.20	79.55
3410	NYSE	BG	Tue, Mar 24, 2015	81.00	81.35	79.82	79.91
3409	NYSE	BG	Mon, Mar 23, 2015	79.76	81.66	79.65	81.04
3408	NYSE	BG	Fri, Mar 20, 2015	79.24	80.21	79.00	80.19
3407	NYSE	BG	Thu, Mar 19, 2015	79.77	79.84	78.85	79.03
3406	NYSE	BG	Wed, Mar 18, 2015	78.99	80.45	78.40	80.06
3405	NYSE	BG	Tue, Mar 17, 2015	78.49	79.53	78.49	78.96
3404	NYSE	BG	Mon, Mar 16, 2015	79.35	80.27	79.11	79.53
3403	NYSE	BG	Fri, Mar 13, 2015	80.02	80.02	78.78	79.41
3402	NYSE	BG	Thu, Mar 12, 2015	79.20	79.87	78.71	79.66
3401	NYSE	BG	Wed, Mar 11, 2015	79.39	79.94	78.70	78.86
3400	NYSE	BG	Tue, Mar 10, 2015	79.80	80.09	79.12	79.74
3399	NYSE	BG	Mon, Mar 9, 2015	80.71	80.93	79.94	80.26
3398	NYSE	BG	Fri, Mar 6, 2015	82.04	82.30	80.41	80.80
3397	NYSE	BG	Thu, Mar 5, 2015	81.94	82.74	81.64	82.30
3396	NYSE	BG	Wed, Mar 4, 2015	81.45	82.41	81.28	82.02
3395	NYSE	BG	Tue, Mar 3, 2015	81.29	82.10	81.00	81.39
3394	NYSE	BG	Mon, Mar 2, 2015	81.51	81.94	80.78	81.60
3393	NYSE	BG	Fri, Feb 27, 2015	81.25	82.11	81.25	81.78
3392	NYSE	BG	Thu, Feb 26, 2015	81.75	82.14	81.14	81.31
3391	NYSE	BG	Wed, Feb 25, 2015	83.12	83.12	81.96	82.05
3390	NYSE	BG	Tue, Feb 24, 2015	82.49	83.15	82.06	82.57
3389	NYSE	BG	Mon, Feb 23, 2015	82.48	82.91	82.34	82.83
3388	NYSE	BG	Fri, Feb 20, 2015	82.48	82.83	82.09	82.72
3387	NYSE	BG	Thu, Feb 19, 2015	82.24	82.81	82.20	82.50
3386	NYSE	BG	Wed, Feb 18, 2015	82.71	82.98	82.09	82.89
3385	NYSE	BG	Tue, Feb 17, 2015	81.75	83.09	81.66	82.72
3384	NYSE	BG	Fri, Feb 13, 2015	80.25	82.89	79.83	82.22
3383	NYSE	BG	Thu, Feb 12, 2015	85.63	87.00	80.00	80.44
3382	NYSE	BG	Wed, Feb 11, 2015	90.87	91.52	90.53	91.48
3381	NYSE	BG	Tue, Feb 10, 2015	90.60	91.42	90.28	91.34
3380	NYSE	BG	Mon, Feb 9, 2015	90.50	91.24	90.23	90.31
3379	NYSE	BG	Fri, Feb 6, 2015	91.43	91.88	90.55	90.67
3378	NYSE	BG	Thu, Feb 5, 2015	90.18	91.52	89.46	91.47
3377	NYSE	BG	Wed, Feb 4, 2015	90.42	91.00	89.06	89.71
3376	NYSE	BG	Tue, Feb 3, 2015	89.69	90.92	89.10	90.20
3375	NYSE	BG	Mon, Feb 2, 2015	89.80	90.74	88.94	90.60
3374	NYSE	BG	Fri, Jan 30, 2015	90.93	91.57	89.44	89.53
3373	NYSE	BG	Thu, Jan 29, 2015	91.37	91.51	90.03	91.50
3372	NYSE	BG	Wed, Jan 28, 2015	92.70	92.89	90.70	90.84
3371	NYSE	BG	Tue, Jan 27, 2015	92.07	92.52	91.02	91.94
3370	NYSE	BG	Mon, Jan 26, 2015	92.08	92.74	91.84	92.31
3369	NYSE	BG	Fri, Jan 23, 2015	92.13	92.75	91.78	91.90
3368	NYSE	BG	Thu, Jan 22, 2015	91.76	92.46	91.03	92.04
3367	NYSE	BG	Wed, Jan 21, 2015	90.37	91.70	90.13	91.61
3366	NYSE	BG	Tue, Jan 20, 2015	91.93	92.42	90.38	90.81
3365	NYSE	BG	Fri, Jan 16, 2015	90.30	92.00	90.29	91.96
3364	NYSE	BG	Thu, Jan 15, 2015	90.02	90.99	89.66	90.56
3363	NYSE	BG	Wed, Jan 14, 2015	88.97	89.85	88.34	89.83
3362	NYSE	BG	Tue, Jan 13, 2015	89.52	90.95	88.96	89.88
3361	NYSE	BG	Mon, Jan 12, 2015	89.14	89.38	87.79	88.84
3360	NYSE	BG	Fri, Jan 9, 2015	90.76	90.85	89.40	89.46
3359	NYSE	BG	Thu, Jan 8, 2015	89.67	90.63	88.41	90.56
3358	NYSE	BG	Wed, Jan 7, 2015	88.86	89.20	88.11	88.93
3357	NYSE	BG	Tue, Jan 6, 2015	89.61	89.77	87.65	88.47
3356	NYSE	BG	Mon, Jan 5, 2015	90.97	91.19	88.94	89.31
3355	NYSE	BG	Fri, Jan 2, 2015	90.88	91.47	90.35	91.16
3354	NYSE	BG	Wed, Dec 31, 2014	92.03	92.17	90.84	90.91
3353	NYSE	BG	Tue, Dec 30, 2014	92.50	92.86	92.03	92.10
3352	NYSE	BG	Mon, Dec 29, 2014	92.43	92.95	91.95	92.64
3351	NYSE	BG	Fri, Dec 26, 2014	92.49	92.87	92.14	92.50
3350	NYSE	BG	Wed, Dec 24, 2014	92.36	92.74	92.03	92.03
3349	NYSE	BG	Tue, Dec 23, 2014	92.78	92.78	91.63	92.36
3348	NYSE	BG	Mon, Dec 22, 2014	90.73	92.37	90.42	92.14
3347	NYSE	BG	Fri, Dec 19, 2014	91.65	92.22	90.39	90.39
3346	NYSE	BG	Thu, Dec 18, 2014	91.36	91.99	91.02	91.73
3345	NYSE	BG	Wed, Dec 17, 2014	88.90	90.64	88.86	90.40
3344	NYSE	BG	Tue, Dec 16, 2014	89.68	90.93	88.78	88.86
3343	NYSE	BG	Mon, Dec 15, 2014	90.60	90.80	88.72	89.69
3342	NYSE	BG	Fri, Dec 12, 2014	92.23	92.23	89.96	90.02
3341	NYSE	BG	Thu, Dec 11, 2014	91.17	93.17	91.00	92.84
3340	NYSE	BG	Wed, Dec 10, 2014	93.01	93.05	90.14	90.34
3339	NYSE	BG	Tue, Dec 9, 2014	91.74	92.95	91.62	92.91
3338	NYSE	BG	Mon, Dec 8, 2014	91.75	93.00	91.20	92.41
3337	NYSE	BG	Fri, Dec 5, 2014	90.13	91.95	89.75	91.88
3336	NYSE	BG	Thu, Dec 4, 2014	90.80	91.24	89.59	89.78
3335	NYSE	BG	Wed, Dec 3, 2014	90.67	91.45	90.24	91.25
3334	NYSE	BG	Tue, Dec 2, 2014	91.00	91.22	90.17	90.47
3333	NYSE	BG	Mon, Dec 1, 2014	90.45	91.00	90.01	90.77
3332	NYSE	BG	Fri, Nov 28, 2014	89.96	90.91	89.77	90.77
3331	NYSE	BG	Wed, Nov 26, 2014	90.14	90.36	89.56	89.80
3330	NYSE	BG	Tue, Nov 25, 2014	90.14	90.87	89.79	90.33
3329	NYSE	BG	Mon, Nov 24, 2014	91.32	91.52	89.68	89.86
3328	NYSE	BG	Fri, Nov 21, 2014	91.83	92.44	91.08	91.50
3327	NYSE	BG	Thu, Nov 20, 2014	90.01	91.18	89.77	90.66
3326	NYSE	BG	Wed, Nov 19, 2014	90.47	90.47	89.48	90.19
3325	NYSE	BG	Tue, Nov 18, 2014	89.54	90.49	89.43	90.04
3324	NYSE	BG	Mon, Nov 17, 2014	88.46	89.86	88.33	89.67
3323	NYSE	BG	Fri, Nov 14, 2014	88.29	89.46	88.20	88.58
3322	NYSE	BG	Thu, Nov 13, 2014	88.52	88.94	88.43	88.62
3321	NYSE	BG	Wed, Nov 12, 2014	88.34	88.96	87.94	88.51
3320	NYSE	BG	Tue, Nov 11, 2014	88.29	89.15	87.93	89.04
3319	NYSE	BG	Mon, Nov 10, 2014	88.57	89.37	87.93	88.75
3318	NYSE	BG	Fri, Nov 7, 2014	88.04	88.95	87.90	88.76
3317	NYSE	BG	Thu, Nov 6, 2014	89.00	89.31	88.38	88.45
3316	NYSE	BG	Wed, Nov 5, 2014	88.25	89.33	88.06	89.21
3315	NYSE	BG	Tue, Nov 4, 2014	87.36	88.18	86.98	87.66
3314	NYSE	BG	Mon, Nov 3, 2014	88.58	88.74	87.38	87.69
3313	NYSE	BG	Fri, Oct 31, 2014	85.78	88.85	85.41	88.65
3312	NYSE	BG	Thu, Oct 30, 2014	84.00	85.49	82.00	85.33
3311	NYSE	BG	Wed, Oct 29, 2014	84.90	85.48	84.12	84.99
3310	NYSE	BG	Tue, Oct 28, 2014	82.72	84.83	82.55	84.72
3309	NYSE	BG	Mon, Oct 27, 2014	84.72	84.72	83.33	83.82
3308	NYSE	BG	Fri, Oct 24, 2014	83.87	84.67	83.56	84.67
3307	NYSE	BG	Thu, Oct 23, 2014	84.72	84.74	83.78	83.96
3306	NYSE	BG	Wed, Oct 22, 2014	83.74	84.91	83.40	83.90
3305	NYSE	BG	Tue, Oct 21, 2014	82.97	83.97	82.20	83.88
3304	NYSE	BG	Mon, Oct 20, 2014	82.00	82.56	80.79	82.41
3303	NYSE	BG	Fri, Oct 17, 2014	81.43	82.65	81.43	82.41
3302	NYSE	BG	Thu, Oct 16, 2014	80.30	81.53	79.63	80.97
3301	NYSE	BG	Wed, Oct 15, 2014	81.30	81.52	79.47	81.35
3300	NYSE	BG	Tue, Oct 14, 2014	81.99	83.68	81.54	82.23
3299	NYSE	BG	Mon, Oct 13, 2014	82.53	83.14	81.57	81.65
3298	NYSE	BG	Fri, Oct 10, 2014	83.40	84.04	82.58	82.62
3297	NYSE	BG	Thu, Oct 9, 2014	84.80	85.28	83.31	83.43
3296	NYSE	BG	Wed, Oct 8, 2014	84.47	85.07	83.49	85.02
3295	NYSE	BG	Tue, Oct 7, 2014	85.15	85.53	84.44	84.50
3294	NYSE	BG	Mon, Oct 6, 2014	84.73	85.26	84.10	85.06
3293	NYSE	BG	Fri, Oct 3, 2014	82.15	83.82	81.59	83.60
3292	NYSE	BG	Thu, Oct 2, 2014	82.37	82.95	81.75	82.09
3291	NYSE	BG	Wed, Oct 1, 2014	84.11	84.59	81.85	82.81
3290	NYSE	BG	Tue, Sep 30, 2014	84.02	84.39	83.85	84.23
3289	NYSE	BG	Mon, Sep 29, 2014	83.99	84.43	83.50	84.12
3288	NYSE	BG	Fri, Sep 26, 2014	83.60	84.78	83.28	84.51
3287	NYSE	BG	Thu, Sep 25, 2014	84.90	84.90	83.30	83.61
3286	NYSE	BG	Wed, Sep 24, 2014	84.33	85.08	84.19	84.95
3285	NYSE	BG	Tue, Sep 23, 2014	85.25	85.25	84.17	84.44
3284	NYSE	BG	Mon, Sep 22, 2014	84.97	85.44	84.85	85.25
3283	NYSE	BG	Fri, Sep 19, 2014	86.14	86.43	84.91	84.99
3282	NYSE	BG	Thu, Sep 18, 2014	86.05	86.42	85.78	86.04
3281	NYSE	BG	Wed, Sep 17, 2014	86.40	86.44	85.90	86.08
3280	NYSE	BG	Tue, Sep 16, 2014	86.07	86.44	85.69	86.19
3279	NYSE	BG	Mon, Sep 15, 2014	85.87	86.21	85.57	86.05
3278	NYSE	BG	Fri, Sep 12, 2014	86.28	86.32	85.53	85.91
3277	NYSE	BG	Thu, Sep 11, 2014	85.57	86.42	85.48	86.36
3276	NYSE	BG	Wed, Sep 10, 2014	85.39	85.53	84.88	85.36
3275	NYSE	BG	Tue, Sep 9, 2014	85.73	86.06	85.39	85.56
3274	NYSE	BG	Mon, Sep 8, 2014	85.36	85.89	84.93	85.62
3273	NYSE	BG	Fri, Sep 5, 2014	84.91	85.50	84.56	85.44
3272	NYSE	BG	Thu, Sep 4, 2014	85.59	86.56	84.86	84.89
3271	NYSE	BG	Wed, Sep 3, 2014	85.36	86.06	85.17	85.77
3270	NYSE	BG	Tue, Sep 2, 2014	84.88	85.43	84.49	85.27
3269	NYSE	BG	Fri, Aug 29, 2014	84.34	84.87	84.02	84.65
3268	NYSE	BG	Thu, Aug 28, 2014	84.12	84.46	83.98	84.28
3267	NYSE	BG	Wed, Aug 27, 2014	83.83	84.60	83.80	84.56
3266	NYSE	BG	Tue, Aug 26, 2014	83.75	84.28	83.70	84.18
3265	NYSE	BG	Mon, Aug 25, 2014	83.28	83.83	82.89	83.58
3264	NYSE	BG	Fri, Aug 22, 2014	83.09	83.42	82.64	82.81
3263	NYSE	BG	Thu, Aug 21, 2014	82.21	83.07	82.18	83.02
3262	NYSE	BG	Wed, Aug 20, 2014	82.69	82.84	81.41	82.28
3261	NYSE	BG	Tue, Aug 19, 2014	81.86	83.20	81.45	82.89
3260	NYSE	BG	Mon, Aug 18, 2014	81.71	82.51	81.11	81.44
3259	NYSE	BG	Fri, Aug 15, 2014	81.73	82.30	81.11	81.45
3258	NYSE	BG	Thu, Aug 14, 2014	81.91	82.23	81.72	81.94
3257	NYSE	BG	Wed, Aug 13, 2014	81.90	82.21	81.31	81.52
3256	NYSE	BG	Tue, Aug 12, 2014	81.85	82.45	81.75	81.99
3255	NYSE	BG	Mon, Aug 11, 2014	80.78	82.78	80.69	82.24
3254	NYSE	BG	Fri, Aug 8, 2014	79.77	80.52	79.68	80.29
3253	NYSE	BG	Thu, Aug 7, 2014	80.06	80.44	79.47	79.96
3252	NYSE	BG	Wed, Aug 6, 2014	79.41	80.05	79.16	80.00
3251	NYSE	BG	Tue, Aug 5, 2014	80.26	80.59	79.65	79.84
3250	NYSE	BG	Mon, Aug 4, 2014	80.58	80.80	80.13	80.26
3249	NYSE	BG	Fri, Aug 1, 2014	78.80	80.91	78.53	80.80
3248	NYSE	BG	Thu, Jul 31, 2014	75.14	79.98	75.14	78.84
3247	NYSE	BG	Wed, Jul 30, 2014	74.23	74.56	73.32	73.65
3246	NYSE	BG	Tue, Jul 29, 2014	74.30	74.60	74.09	74.19
3245	NYSE	BG	Mon, Jul 28, 2014	74.42	74.57	73.99	74.27
3244	NYSE	BG	Fri, Jul 25, 2014	75.18	75.24	74.40	74.42
3243	NYSE	BG	Thu, Jul 24, 2014	74.81	75.49	74.81	75.30
3242	NYSE	BG	Wed, Jul 23, 2014	75.02	75.11	74.35	74.90
3241	NYSE	BG	Tue, Jul 22, 2014	73.87	75.08	73.87	74.90
3240	NYSE	BG	Mon, Jul 21, 2014	73.86	74.16	73.64	73.85
3239	NYSE	BG	Fri, Jul 18, 2014	73.93	74.11	73.60	73.92
3238	NYSE	BG	Thu, Jul 17, 2014	73.95	74.27	73.77	73.93
3237	NYSE	BG	Wed, Jul 16, 2014	73.79	74.32	73.50	74.28
3236	NYSE	BG	Tue, Jul 15, 2014	73.87	73.99	73.43	73.54
3235	NYSE	BG	Mon, Jul 14, 2014	74.07	74.56	73.58	73.99
3234	NYSE	BG	Fri, Jul 11, 2014	74.57	74.62	73.62	73.78
3233	NYSE	BG	Thu, Jul 10, 2014	74.51	74.92	74.06	74.44
3232	NYSE	BG	Wed, Jul 9, 2014	76.38	76.56	75.05	75.14
3231	NYSE	BG	Tue, Jul 8, 2014	76.71	77.14	76.21	76.23
3230	NYSE	BG	Mon, Jul 7, 2014	75.81	76.94	75.70	76.78
3229	NYSE	BG	Thu, Jul 3, 2014	76.20	76.67	76.00	76.06
3228	NYSE	BG	Wed, Jul 2, 2014	75.75	76.32	75.70	76.16
3227	NYSE	BG	Tue, Jul 1, 2014	75.90	76.37	75.76	75.90
3226	NYSE	BG	Mon, Jun 30, 2014	76.09	76.30	75.27	75.64
3225	NYSE	BG	Fri, Jun 27, 2014	75.62	76.49	75.33	76.22
3224	NYSE	BG	Thu, Jun 26, 2014	74.75	75.68	74.36	75.62
3223	NYSE	BG	Wed, Jun 25, 2014	74.93	75.31	74.50	74.68
3222	NYSE	BG	Tue, Jun 24, 2014	75.54	76.02	74.83	74.86
3221	NYSE	BG	Mon, Jun 23, 2014	75.87	75.98	75.31	75.64
3220	NYSE	BG	Fri, Jun 20, 2014	75.76	76.37	75.74	75.95
3219	NYSE	BG	Thu, Jun 19, 2014	75.50	76.05	75.41	76.00
3218	NYSE	BG	Wed, Jun 18, 2014	75.27	75.55	74.40	75.52
3217	NYSE	BG	Tue, Jun 17, 2014	74.95	75.49	74.59	75.36
3216	NYSE	BG	Mon, Jun 16, 2014	74.99	75.10	74.70	74.97
3215	NYSE	BG	Fri, Jun 13, 2014	75.10	75.31	74.74	74.97
3214	NYSE	BG	Thu, Jun 12, 2014	75.90	76.10	74.98	75.11
3213	NYSE	BG	Wed, Jun 11, 2014	76.18	76.49	75.75	75.81
3212	NYSE	BG	Tue, Jun 10, 2014	76.06	76.43	75.82	76.22
3211	NYSE	BG	Mon, Jun 9, 2014	76.39	76.93	76.19	76.33
3210	NYSE	BG	Fri, Jun 6, 2014	76.10	76.80	76.10	76.60
3209	NYSE	BG	Thu, Jun 5, 2014	75.64	76.29	75.18	76.12
3208	NYSE	BG	Wed, Jun 4, 2014	76.62	76.65	75.00	75.37
3207	NYSE	BG	Tue, Jun 3, 2014	76.72	77.24	76.61	76.68
3206	NYSE	BG	Mon, Jun 2, 2014	77.80	77.95	76.99	77.01
3205	NYSE	BG	Fri, May 30, 2014	77.50	78.07	77.26	77.71
3204	NYSE	BG	Thu, May 29, 2014	76.99	78.35	76.66	77.53
3203	NYSE	BG	Wed, May 28, 2014	75.94	76.95	75.72	76.54
3202	NYSE	BG	Tue, May 27, 2014	75.67	76.15	75.47	75.88
3201	NYSE	BG	Fri, May 23, 2014	75.69	76.10	75.41	75.73
3200	NYSE	BG	Thu, May 22, 2014	76.17	76.54	75.46	75.50
3199	NYSE	BG	Wed, May 21, 2014	77.43	77.43	76.40	76.46
3198	NYSE	BG	Tue, May 20, 2014	76.65	77.07	76.32	77.01
3197	NYSE	BG	Mon, May 19, 2014	76.55	76.64	76.14	76.58
3196	NYSE	BG	Fri, May 16, 2014	76.30	76.83	76.14	76.69
3195	NYSE	BG	Thu, May 15, 2014	77.23	77.24	76.08	76.30
3194	NYSE	BG	Wed, May 14, 2014	77.36	77.87	77.06	77.54
3193	NYSE	BG	Tue, May 13, 2014	77.64	77.85	77.27	77.60
3192	NYSE	BG	Mon, May 12, 2014	77.12	77.95	77.12	77.55
3191	NYSE	BG	Fri, May 9, 2014	77.27	77.70	76.73	76.94
3190	NYSE	BG	Thu, May 8, 2014	77.02	77.48	76.33	76.76
3189	NYSE	BG	Wed, May 7, 2014	75.77	77.14	75.53	77.10
3188	NYSE	BG	Tue, May 6, 2014	75.52	76.01	75.23	75.48
3187	NYSE	BG	Mon, May 5, 2014	76.04	76.18	75.22	75.57
3186	NYSE	BG	Fri, May 2, 2014	75.35	76.51	75.15	76.40
3185	NYSE	BG	Thu, May 1, 2014	77.65	77.70	75.09	75.34
3184	NYSE	BG	Wed, Apr 30, 2014	79.85	80.53	79.35	79.65
3183	NYSE	BG	Tue, Apr 29, 2014	79.95	80.86	79.81	79.81
3182	NYSE	BG	Mon, Apr 28, 2014	81.75	81.75	79.62	79.88
3181	NYSE	BG	Fri, Apr 25, 2014	80.74	81.50	80.16	81.38
3180	NYSE	BG	Thu, Apr 24, 2014	80.81	81.36	80.31	80.77
3179	NYSE	BG	Wed, Apr 23, 2014	80.20	80.82	80.07	80.77
3178	NYSE	BG	Tue, Apr 22, 2014	79.97	80.29	79.53	80.11
3177	NYSE	BG	Mon, Apr 21, 2014	80.21	80.21	79.47	79.99
3176	NYSE	BG	Thu, Apr 17, 2014	81.05	81.21	80.11	80.25
3175	NYSE	BG	Wed, Apr 16, 2014	80.01	81.13	79.89	81.12
3174	NYSE	BG	Tue, Apr 15, 2014	79.35	79.86	78.81	79.58
3173	NYSE	BG	Mon, Apr 14, 2014	78.83	79.80	78.43	79.26
3172	NYSE	BG	Fri, Apr 11, 2014	79.19	79.25	78.09	78.25
3171	NYSE	BG	Thu, Apr 10, 2014	80.05	81.03	79.23	79.40
3170	NYSE	BG	Wed, Apr 9, 2014	80.20	81.00	79.51	80.36
3169	NYSE	BG	Tue, Apr 8, 2014	78.36	80.54	78.00	79.99
3168	NYSE	BG	Mon, Apr 7, 2014	78.03	78.88	77.50	78.04
3167	NYSE	BG	Fri, Apr 4, 2014	79.66	79.81	77.97	78.20
3166	NYSE	BG	Thu, Apr 3, 2014	79.47	79.53	78.44	79.49
3165	NYSE	BG	Wed, Apr 2, 2014	79.52	80.06	78.78	79.47
3164	NYSE	BG	Tue, Apr 1, 2014	79.61	79.81	78.93	79.56
3163	NYSE	BG	Mon, Mar 31, 2014	79.37	79.52	78.78	79.51
3162	NYSE	BG	Fri, Mar 28, 2014	78.80	79.23	78.42	78.98
3161	NYSE	BG	Thu, Mar 27, 2014	77.75	78.56	77.29	78.23
3160	NYSE	BG	Wed, Mar 26, 2014	78.62	78.85	77.47	77.50
3159	NYSE	BG	Tue, Mar 25, 2014	78.41	78.90	77.97	78.16
3158	NYSE	BG	Mon, Mar 24, 2014	78.50	78.74	77.78	77.96
3157	NYSE	BG	Fri, Mar 21, 2014	78.49	79.05	78.20	78.35
3156	NYSE	BG	Thu, Mar 20, 2014	77.87	78.63	77.70	78.28
3155	NYSE	BG	Wed, Mar 19, 2014	79.22	79.22	77.95	78.14
3154	NYSE	BG	Tue, Mar 18, 2014	78.51	79.11	78.31	79.04
3153	NYSE	BG	Mon, Mar 17, 2014	78.25	79.00	78.10	78.50
3152	NYSE	BG	Fri, Mar 14, 2014	77.97	78.78	77.84	78.16
3151	NYSE	BG	Thu, Mar 13, 2014	78.57	79.04	77.98	78.00
3150	NYSE	BG	Wed, Mar 12, 2014	78.39	79.48	78.24	78.41
3149	NYSE	BG	Tue, Mar 11, 2014	80.49	80.60	78.77	79.10
3148	NYSE	BG	Mon, Mar 10, 2014	79.71	80.59	79.62	80.55
3147	NYSE	BG	Fri, Mar 7, 2014	80.27	80.69	79.55	79.98
3146	NYSE	BG	Thu, Mar 6, 2014	78.46	80.39	78.11	80.25
3145	NYSE	BG	Wed, Mar 5, 2014	78.63	78.79	77.77	78.38
3144	NYSE	BG	Tue, Mar 4, 2014	79.35	79.44	78.53	78.82
3143	NYSE	BG	Mon, Mar 3, 2014	78.89	78.90	77.96	78.43
3142	NYSE	BG	Fri, Feb 28, 2014	79.46	79.90	79.04	79.61
3141	NYSE	BG	Thu, Feb 27, 2014	79.79	79.96	79.15	79.49
3140	NYSE	BG	Wed, Feb 26, 2014	80.00	80.64	79.84	80.04
3139	NYSE	BG	Tue, Feb 25, 2014	79.75	80.57	79.62	80.01
3138	NYSE	BG	Mon, Feb 24, 2014	79.40	80.74	79.40	79.88
3137	NYSE	BG	Fri, Feb 21, 2014	79.14	79.58	79.00	79.37
3136	NYSE	BG	Thu, Feb 20, 2014	78.30	79.59	78.17	79.14
3135	NYSE	BG	Wed, Feb 19, 2014	78.12	78.69	77.90	78.40
3134	NYSE	BG	Tue, Feb 18, 2014	78.52	78.92	78.11	78.31
3133	NYSE	BG	Fri, Feb 14, 2014	77.24	78.82	76.69	78.62
3132	NYSE	BG	Thu, Feb 13, 2014	75.85	77.42	75.00	77.36
3131	NYSE	BG	Wed, Feb 12, 2014	75.93	76.42	75.43	75.93
3130	NYSE	BG	Tue, Feb 11, 2014	75.01	76.47	74.58	76.40
3129	NYSE	BG	Mon, Feb 10, 2014	75.08	75.38	74.27	74.62
3128	NYSE	BG	Fri, Feb 7, 2014	75.28	76.12	74.93	75.19
3127	NYSE	BG	Thu, Feb 6, 2014	74.29	75.36	74.29	75.12
3126	NYSE	BG	Wed, Feb 5, 2014	73.47	74.78	73.12	74.26
3125	NYSE	BG	Tue, Feb 4, 2014	74.58	74.81	73.26	73.51
3124	NYSE	BG	Mon, Feb 3, 2014	75.59	76.16	74.31	74.43
3123	NYSE	BG	Fri, Jan 31, 2014	76.02	76.37	75.71	75.76
3122	NYSE	BG	Thu, Jan 30, 2014	76.08	76.80	75.64	76.64
3121	NYSE	BG	Wed, Jan 29, 2014	77.05	77.20	75.91	75.95
3120	NYSE	BG	Tue, Jan 28, 2014	77.02	77.71	76.68	77.47
3119	NYSE	BG	Mon, Jan 27, 2014	77.34	77.92	76.38	77.03
3118	NYSE	BG	Fri, Jan 24, 2014	79.75	79.85	77.63	77.64
3117	NYSE	BG	Thu, Jan 23, 2014	80.67	81.47	79.98	80.10
3116	NYSE	BG	Wed, Jan 22, 2014	81.80	81.80	80.82	81.09
3115	NYSE	BG	Tue, Jan 21, 2014	81.36	81.48	80.77	81.34
3114	NYSE	BG	Fri, Jan 17, 2014	81.36	81.74	81.01	81.30
3113	NYSE	BG	Thu, Jan 16, 2014	81.50	81.66	80.72	81.47
3112	NYSE	BG	Wed, Jan 15, 2014	82.06	82.06	81.37	81.58
3111	NYSE	BG	Tue, Jan 14, 2014	80.90	82.23	80.81	81.81
3110	NYSE	BG	Mon, Jan 13, 2014	81.05	81.58	80.97	81.06
3109	NYSE	BG	Fri, Jan 10, 2014	81.33	82.00	81.00	81.45
3108	NYSE	BG	Thu, Jan 9, 2014	81.60	81.84	80.94	81.23
3107	NYSE	BG	Wed, Jan 8, 2014	81.40	81.82	81.11	81.33
3106	NYSE	BG	Tue, Jan 7, 2014	81.19	81.88	81.15	81.65
3105	NYSE	BG	Mon, Jan 6, 2014	81.59	81.87	80.94	81.09
3104	NYSE	BG	Fri, Jan 3, 2014	81.68	81.68	80.95	81.25
3103	NYSE	BG	Thu, Jan 2, 2014	81.71	82.28	81.56	81.92
3102	NYSE	BG	Tue, Dec 31, 2013	82.14	82.36	81.71	82.11
3101	NYSE	BG	Mon, Dec 30, 2013	82.33	82.57	81.83	81.91
3100	NYSE	BG	Fri, Dec 27, 2013	82.07	82.46	81.09	82.37
3099	NYSE	BG	Thu, Dec 26, 2013	82.82	82.82	82.02	82.27
3098	NYSE	BG	Tue, Dec 24, 2013	82.11	83.11	81.99	82.67
3097	NYSE	BG	Mon, Dec 23, 2013	81.90	82.38	81.46	82.12
3096	NYSE	BG	Fri, Dec 20, 2013	81.37	81.68	80.91	81.68
3095	NYSE	BG	Thu, Dec 19, 2013	81.07	81.47	80.56	81.26
3094	NYSE	BG	Wed, Dec 18, 2013	81.61	81.61	80.00	81.35
3093	NYSE	BG	Tue, Dec 17, 2013	80.71	81.75	80.03	81.41
3092	NYSE	BG	Mon, Dec 16, 2013	80.27	81.02	79.97	80.51
3091	NYSE	BG	Fri, Dec 13, 2013	80.34	80.86	80.12	80.22
3090	NYSE	BG	Thu, Dec 12, 2013	80.43	80.58	79.89	80.19
3089	NYSE	BG	Wed, Dec 11, 2013	81.32	81.51	80.47	80.53
3088	NYSE	BG	Tue, Dec 10, 2013	81.69	81.70	80.52	81.24
3087	NYSE	BG	Mon, Dec 9, 2013	80.70	82.04	80.67	82.02
3086	NYSE	BG	Fri, Dec 6, 2013	83.34	84.18	80.92	80.94
3085	NYSE	BG	Thu, Dec 5, 2013	80.33	80.43	79.66	80.39
3084	NYSE	BG	Wed, Dec 4, 2013	79.40	80.67	79.14	80.33
3083	NYSE	BG	Tue, Dec 3, 2013	80.33	80.33	79.58	79.71
3082	NYSE	BG	Mon, Dec 2, 2013	80.44	80.81	79.46	80.38
3081	NYSE	BG	Fri, Nov 29, 2013	80.50	80.81	79.93	80.12
3080	NYSE	BG	Wed, Nov 27, 2013	80.73	80.94	80.39	80.53
3079	NYSE	BG	Tue, Nov 26, 2013	80.45	80.87	80.21	80.65
3078	NYSE	BG	Mon, Nov 25, 2013	80.97	80.99	80.30	80.35
3077	NYSE	BG	Fri, Nov 22, 2013	79.98	80.92	79.68	80.72
3076	NYSE	BG	Thu, Nov 21, 2013	79.85	80.31	79.68	79.91
3075	NYSE	BG	Wed, Nov 20, 2013	80.14	80.76	79.68	79.82
3074	NYSE	BG	Tue, Nov 19, 2013	81.57	81.57	80.09	80.27
3073	NYSE	BG	Mon, Nov 18, 2013	82.10	82.18	80.86	81.45
3072	NYSE	BG	Fri, Nov 15, 2013	82.23	82.39	81.70	81.94
3071	NYSE	BG	Thu, Nov 14, 2013	81.99	82.45	81.66	82.17
3070	NYSE	BG	Wed, Nov 13, 2013	81.76	82.52	81.52	82.42
3069	NYSE	BG	Tue, Nov 12, 2013	81.20	82.43	81.03	82.24
3068	NYSE	BG	Mon, Nov 11, 2013	81.06	81.75	81.04	81.43
3067	NYSE	BG	Fri, Nov 8, 2013	80.78	81.15	80.46	80.92
3066	NYSE	BG	Thu, Nov 7, 2013	81.86	81.99	80.71	80.78
3065	NYSE	BG	Wed, Nov 6, 2013	82.06	82.29	81.30	82.00
3064	NYSE	BG	Tue, Nov 5, 2013	82.37	82.57	81.84	82.04
3063	NYSE	BG	Mon, Nov 4, 2013	82.41	82.91	82.41	82.86
3062	NYSE	BG	Fri, Nov 1, 2013	81.82	82.62	81.82	82.44
3061	NYSE	BG	Thu, Oct 31, 2013	82.37	82.61	81.79	82.13
3060	NYSE	BG	Wed, Oct 30, 2013	82.94	83.14	81.93	82.23
3059	NYSE	BG	Tue, Oct 29, 2013	82.98	83.42	82.67	82.96
3058	NYSE	BG	Mon, Oct 28, 2013	82.82	83.40	82.40	83.11
3057	NYSE	BG	Fri, Oct 25, 2013	80.29	82.67	79.90	82.39
3056	NYSE	BG	Thu, Oct 24, 2013	80.59	81.80	79.46	80.11
3055	NYSE	BG	Wed, Oct 23, 2013	80.67	81.38	80.04	80.98
3054	NYSE	BG	Tue, Oct 22, 2013	77.89	81.00	77.69	80.63
3053	NYSE	BG	Mon, Oct 21, 2013	81.60	82.04	81.17	81.31
3052	NYSE	BG	Fri, Oct 18, 2013	80.92	81.34	80.23	80.79
3051	NYSE	BG	Thu, Oct 17, 2013	79.21	81.04	79.21	81.03
3050	NYSE	BG	Wed, Oct 16, 2013	79.00	79.73	78.60	79.58
3049	NYSE	BG	Tue, Oct 15, 2013	78.26	78.85	78.09	78.67
3048	NYSE	BG	Mon, Oct 14, 2013	78.32	78.79	78.25	78.59
3047	NYSE	BG	Fri, Oct 11, 2013	78.36	79.00	78.30	78.86
3046	NYSE	BG	Thu, Oct 10, 2013	78.33	78.85	78.12	78.41
3045	NYSE	BG	Wed, Oct 9, 2013	78.03	78.95	77.49	77.72
3044	NYSE	BG	Tue, Oct 8, 2013	78.28	78.91	78.03	78.50
3043	NYSE	BG	Mon, Oct 7, 2013	77.78	78.65	77.63	78.31
3042	NYSE	BG	Fri, Oct 4, 2013	77.38	78.89	77.35	78.26
3041	NYSE	BG	Thu, Oct 3, 2013	77.45	77.85	76.70	77.64
3040	NYSE	BG	Wed, Oct 2, 2013	76.28	77.80	75.62	77.77
3039	NYSE	BG	Tue, Oct 1, 2013	75.74	76.35	75.32	76.11
3038	NYSE	BG	Mon, Sep 30, 2013	75.60	76.01	75.41	75.91
3037	NYSE	BG	Fri, Sep 27, 2013	76.29	76.46	75.57	76.21
3036	NYSE	BG	Thu, Sep 26, 2013	77.26	78.04	76.62	76.65
3035	NYSE	BG	Wed, Sep 25, 2013	77.49	77.55	76.93	77.29
3034	NYSE	BG	Tue, Sep 24, 2013	77.26	77.97	77.26	77.34
3033	NYSE	BG	Mon, Sep 23, 2013	77.86	78.19	77.19	77.36
3032	NYSE	BG	Fri, Sep 20, 2013	78.04	78.95	77.95	78.10
3031	NYSE	BG	Thu, Sep 19, 2013	79.35	79.39	78.28	78.44
3030	NYSE	BG	Wed, Sep 18, 2013	78.84	79.35	78.38	79.15
3029	NYSE	BG	Tue, Sep 17, 2013	78.55	79.16	78.45	79.10
3028	NYSE	BG	Mon, Sep 16, 2013	78.31	79.00	78.31	78.55
3027	NYSE	BG	Fri, Sep 13, 2013	76.94	77.98	76.55	77.88
3026	NYSE	BG	Thu, Sep 12, 2013	77.32	77.44	76.85	77.20
3025	NYSE	BG	Wed, Sep 11, 2013	76.42	77.29	75.99	77.28
3024	NYSE	BG	Tue, Sep 10, 2013	77.40	77.55	76.26	76.55
3023	NYSE	BG	Mon, Sep 9, 2013	76.84	77.26	76.43	77.07
3022	NYSE	BG	Fri, Sep 6, 2013	76.65	77.35	76.40	76.40
3021	NYSE	BG	Thu, Sep 5, 2013	76.15	76.65	75.59	76.59
3020	NYSE	BG	Wed, Sep 4, 2013	76.25	76.50	75.51	76.27
3019	NYSE	BG	Tue, Sep 3, 2013	76.15	76.86	76.05	76.31
3018	NYSE	BG	Fri, Aug 30, 2013	75.45	75.86	75.23	75.78
3017	NYSE	BG	Thu, Aug 29, 2013	74.70	75.67	74.70	75.26
3016	NYSE	BG	Wed, Aug 28, 2013	75.38	75.79	74.80	74.86
3015	NYSE	BG	Tue, Aug 27, 2013	74.99	76.09	74.91	75.58
3014	NYSE	BG	Mon, Aug 26, 2013	77.07	77.15	75.30	75.42
3013	NYSE	BG	Fri, Aug 23, 2013	76.50	77.38	76.35	76.71
3012	NYSE	BG	Thu, Aug 22, 2013	76.59	77.10	76.18	76.53
3011	NYSE	BG	Wed, Aug 21, 2013	75.66	76.17	75.62	75.81
3010	NYSE	BG	Tue, Aug 20, 2013	75.53	76.21	75.42	75.83
3009	NYSE	BG	Mon, Aug 19, 2013	76.01	76.81	75.67	75.69
3008	NYSE	BG	Fri, Aug 16, 2013	76.00	76.66	75.35	76.26
3007	NYSE	BG	Thu, Aug 15, 2013	78.00	78.83	76.22	76.26
3006	NYSE	BG	Wed, Aug 14, 2013	77.74	78.75	77.74	78.23
3005	NYSE	BG	Tue, Aug 13, 2013	77.15	78.15	77.14	77.86
3004	NYSE	BG	Mon, Aug 12, 2013	77.05	77.55	76.86	77.21
3003	NYSE	BG	Fri, Aug 9, 2013	77.05	77.60	76.84	77.13
3002	NYSE	BG	Thu, Aug 8, 2013	77.08	77.72	76.18	77.30
3001	NYSE	BG	Wed, Aug 7, 2013	76.49	77.11	76.19	76.97
3000	NYSE	BG	Tue, Aug 6, 2013	76.69	77.13	76.08	76.45
2999	NYSE	BG	Mon, Aug 5, 2013	76.72	76.84	76.35	76.77
2998	NYSE	BG	Fri, Aug 2, 2013	76.60	76.68	75.94	76.68
2997	NYSE	BG	Thu, Aug 1, 2013	76.39	76.96	76.09	76.51
2996	NYSE	BG	Wed, Jul 31, 2013	76.70	77.45	76.01	76.01
2995	NYSE	BG	Tue, Jul 30, 2013	74.69	76.69	74.69	76.43
2994	NYSE	BG	Mon, Jul 29, 2013	74.77	75.52	74.66	74.79
2993	NYSE	BG	Fri, Jul 26, 2013	74.27	75.64	73.77	74.76
2992	NYSE	BG	Thu, Jul 25, 2013	69.54	74.62	68.42	74.53
2991	NYSE	BG	Wed, Jul 24, 2013	73.65	74.39	73.27	74.22
2990	NYSE	BG	Tue, Jul 23, 2013	73.87	73.97	73.49	73.55
2989	NYSE	BG	Mon, Jul 22, 2013	73.83	73.95	73.52	73.65
2988	NYSE	BG	Fri, Jul 19, 2013	73.46	73.99	73.08	73.68
2987	NYSE	BG	Thu, Jul 18, 2013	73.52	73.83	73.37	73.74
2986	NYSE	BG	Wed, Jul 17, 2013	73.41	73.87	73.25	73.36
2985	NYSE	BG	Tue, Jul 16, 2013	73.70	73.89	72.94	73.45
2984	NYSE	BG	Mon, Jul 15, 2013	74.15	74.43	73.42	73.68
2983	NYSE	BG	Fri, Jul 12, 2013	74.22	74.30	73.61	74.23
2982	NYSE	BG	Thu, Jul 11, 2013	74.10	74.74	73.94	74.22
2981	NYSE	BG	Wed, Jul 10, 2013	73.72	74.24	73.11	74.11
2980	NYSE	BG	Tue, Jul 9, 2013	72.78	74.25	72.78	73.72
2979	NYSE	BG	Mon, Jul 8, 2013	71.59	72.66	71.46	72.38
2978	NYSE	BG	Fri, Jul 5, 2013	72.53	72.53	70.98	71.35
2977	NYSE	BG	Wed, Jul 3, 2013	71.10	71.82	70.87	71.80
2976	NYSE	BG	Tue, Jul 2, 2013	71.86	72.23	71.10	71.36
2975	NYSE	BG	Mon, Jul 1, 2013	70.77	72.06	70.51	71.78
2974	NYSE	BG	Fri, Jun 28, 2013	70.99	71.12	70.40	70.77
2973	NYSE	BG	Thu, Jun 27, 2013	70.42	71.15	70.24	71.05
2972	NYSE	BG	Wed, Jun 26, 2013	69.74	70.42	69.49	70.25
2971	NYSE	BG	Tue, Jun 25, 2013	69.38	69.64	68.93	69.32
2970	NYSE	BG	Mon, Jun 24, 2013	69.58	69.79	68.68	69.00
2969	NYSE	BG	Fri, Jun 21, 2013	70.61	70.65	69.92	70.19
2968	NYSE	BG	Thu, Jun 20, 2013	70.53	70.83	70.27	70.35
2967	NYSE	BG	Wed, Jun 19, 2013	71.80	71.98	70.96	70.98
2966	NYSE	BG	Tue, Jun 18, 2013	71.00	72.24	71.00	71.82
2965	NYSE	BG	Mon, Jun 17, 2013	71.03	71.43	70.31	71.14
2964	NYSE	BG	Fri, Jun 14, 2013	72.02	72.10	70.43	70.94
2963	NYSE	BG	Thu, Jun 13, 2013	70.93	72.10	70.22	71.84
2962	NYSE	BG	Wed, Jun 12, 2013	71.26	71.73	70.57	70.60
2961	NYSE	BG	Tue, Jun 11, 2013	69.84	70.28	69.38	70.18
2960	NYSE	BG	Mon, Jun 10, 2013	69.57	70.08	69.19	70.02
2959	NYSE	BG	Fri, Jun 7, 2013	69.03	69.59	69.03	69.49
2958	NYSE	BG	Thu, Jun 6, 2013	68.77	69.00	68.18	68.94
2957	NYSE	BG	Wed, Jun 5, 2013	69.46	69.46	68.67	68.73
2956	NYSE	BG	Tue, Jun 4, 2013	69.94	70.02	69.30	69.50
2955	NYSE	BG	Mon, Jun 3, 2013	69.54	69.93	69.15	69.87
2954	NYSE	BG	Fri, May 31, 2013	71.10	71.30	69.60	69.60
2953	NYSE	BG	Thu, May 30, 2013	71.56	71.66	71.01	71.27
2952	NYSE	BG	Wed, May 29, 2013	70.92	71.69	70.31	71.29
2951	NYSE	BG	Tue, May 28, 2013	71.09	71.33	70.25	70.70
2950	NYSE	BG	Fri, May 24, 2013	70.91	70.96	70.32	70.69
2949	NYSE	BG	Thu, May 23, 2013	70.50	71.36	70.10	71.07
2948	NYSE	BG	Wed, May 22, 2013	71.78	72.59	71.42	71.70
2947	NYSE	BG	Tue, May 21, 2013	71.54	72.10	71.46	71.83
2946	NYSE	BG	Mon, May 20, 2013	71.68	72.22	71.48	71.62
2945	NYSE	BG	Fri, May 17, 2013	71.55	72.09	71.30	72.07
2944	NYSE	BG	Thu, May 16, 2013	71.99	72.51	71.30	71.50
2943	NYSE	BG	Wed, May 15, 2013	71.63	72.82	71.30	72.53
2942	NYSE	BG	Tue, May 14, 2013	71.61	72.18	71.53	72.16
2941	NYSE	BG	Mon, May 13, 2013	72.28	72.33	71.05	71.52
2940	NYSE	BG	Fri, May 10, 2013	72.50	72.71	72.00	72.44
2939	NYSE	BG	Thu, May 9, 2013	72.85	72.90	72.09	72.24
2938	NYSE	BG	Wed, May 8, 2013	71.36	72.64	71.32	72.60
2937	NYSE	BG	Tue, May 7, 2013	71.32	72.19	71.29	71.51
2936	NYSE	BG	Mon, May 6, 2013	71.01	71.37	70.49	71.32
2935	NYSE	BG	Fri, May 3, 2013	70.81	71.44	70.22	71.13
2934	NYSE	BG	Thu, May 2, 2013	70.89	71.07	70.26	70.45
2933	NYSE	BG	Wed, May 1, 2013	72.09	72.09	70.63	70.90
2932	NYSE	BG	Tue, Apr 30, 2013	72.30	72.39	71.48	72.21
2931	NYSE	BG	Mon, Apr 29, 2013	71.50	72.25	71.28	71.81
2930	NYSE	BG	Fri, Apr 26, 2013	72.86	72.97	70.92	71.52
2929	NYSE	BG	Thu, Apr 25, 2013	70.01	73.54	69.88	72.97
2928	NYSE	BG	Wed, Apr 24, 2013	69.02	69.55	68.03	68.30
2927	NYSE	BG	Tue, Apr 23, 2013	68.16	68.93	67.94	68.88
2926	NYSE	BG	Mon, Apr 22, 2013	68.12	68.16	67.20	67.84
2925	NYSE	BG	Fri, Apr 19, 2013	67.71	68.58	67.54	68.26
2924	NYSE	BG	Thu, Apr 18, 2013	66.50	67.45	65.98	67.25
2923	NYSE	BG	Wed, Apr 17, 2013	65.77	66.60	65.74	66.51
2922	NYSE	BG	Tue, Apr 16, 2013	66.96	67.36	66.03	66.40
2921	NYSE	BG	Mon, Apr 15, 2013	68.53	68.73	66.63	66.78
2920	NYSE	BG	Fri, Apr 12, 2013	67.49	69.26	66.86	69.24
2919	NYSE	BG	Thu, Apr 11, 2013	67.90	68.30	67.29	67.62
2918	NYSE	BG	Wed, Apr 10, 2013	68.56	68.89	67.80	67.90
2917	NYSE	BG	Tue, Apr 9, 2013	69.60	69.66	68.38	68.45
2916	NYSE	BG	Mon, Apr 8, 2013	69.53	69.92	69.26	69.49
2915	NYSE	BG	Fri, Apr 5, 2013	69.85	70.29	69.28	69.41
2914	NYSE	BG	Thu, Apr 4, 2013	70.50	71.13	70.03	70.50
2913	NYSE	BG	Wed, Apr 3, 2013	72.51	72.55	70.32	70.56
2912	NYSE	BG	Tue, Apr 2, 2013	73.58	73.79	72.30	72.55
2911	NYSE	BG	Mon, Apr 1, 2013	73.97	74.05	73.25	73.51
2910	NYSE	BG	Thu, Mar 28, 2013	73.78	74.05	73.51	73.83
2909	NYSE	BG	Wed, Mar 27, 2013	73.07	73.67	72.80	73.66
2908	NYSE	BG	Tue, Mar 26, 2013	73.38	73.54	73.05	73.24
2907	NYSE	BG	Mon, Mar 25, 2013	74.14	74.55	73.17	73.28
2906	NYSE	BG	Fri, Mar 22, 2013	73.90	74.04	73.37	73.69
2905	NYSE	BG	Thu, Mar 21, 2013	74.98	74.98	73.59	73.65
2904	NYSE	BG	Wed, Mar 20, 2013	75.48	75.53	74.82	75.16
2903	NYSE	BG	Tue, Mar 19, 2013	75.40	75.55	74.68	75.28
2902	NYSE	BG	Mon, Mar 18, 2013	75.80	75.80	75.05	75.38
2901	NYSE	BG	Fri, Mar 15, 2013	75.91	76.30	75.51	76.24
2900	NYSE	BG	Thu, Mar 14, 2013	75.52	76.47	75.19	76.04
2899	NYSE	BG	Wed, Mar 13, 2013	75.50	75.83	75.07	75.57
2898	NYSE	BG	Tue, Mar 12, 2013	74.95	75.49	74.57	75.29
2897	NYSE	BG	Mon, Mar 11, 2013	75.05	75.37	74.56	74.92
2896	NYSE	BG	Fri, Mar 8, 2013	75.42	75.54	75.00	75.40
2895	NYSE	BG	Thu, Mar 7, 2013	75.68	75.69	74.97	75.07
2894	NYSE	BG	Wed, Mar 6, 2013	74.67	75.56	74.25	75.39
2893	NYSE	BG	Tue, Mar 5, 2013	73.81	74.98	73.68	74.60
2892	NYSE	BG	Mon, Mar 4, 2013	72.84	73.53	72.61	73.53
2891	NYSE	BG	Fri, Mar 1, 2013	73.36	73.45	72.49	73.15
2890	NYSE	BG	Thu, Feb 28, 2013	73.55	74.34	73.37	74.11
2889	NYSE	BG	Wed, Feb 27, 2013	72.50	73.94	72.50	73.89
2888	NYSE	BG	Tue, Feb 26, 2013	72.97	72.99	72.09	72.78
2887	NYSE	BG	Mon, Feb 25, 2013	73.20	74.12	72.60	72.64
2886	NYSE	BG	Fri, Feb 22, 2013	73.45	73.75	72.97	73.39
2885	NYSE	BG	Thu, Feb 21, 2013	74.05	74.20	73.08	73.44
2884	NYSE	BG	Wed, Feb 20, 2013	74.76	74.77	73.87	74.08
2883	NYSE	BG	Tue, Feb 19, 2013	75.00	75.10	74.69	74.82
2882	NYSE	BG	Fri, Feb 15, 2013	74.14	75.46	74.10	74.91
2881	NYSE	BG	Thu, Feb 14, 2013	73.35	74.04	73.16	73.99
2880	NYSE	BG	Wed, Feb 13, 2013	73.50	73.90	73.16	73.41
2879	NYSE	BG	Tue, Feb 12, 2013	73.51	73.95	73.06	73.63
2878	NYSE	BG	Mon, Feb 11, 2013	73.97	75.19	73.36	73.61
2877	NYSE	BG	Fri, Feb 8, 2013	72.14	74.02	72.00	74.00
2876	NYSE	BG	Thu, Feb 7, 2013	74.44	75.48	71.26	72.12
2875	NYSE	BG	Wed, Feb 6, 2013	79.45	79.81	79.11	79.38
2874	NYSE	BG	Tue, Feb 5, 2013	79.50	80.99	79.37	79.92
2873	NYSE	BG	Mon, Feb 4, 2013	79.33	79.45	78.90	79.40
2872	NYSE	BG	Fri, Feb 1, 2013	79.96	79.99	79.09	79.86
2871	NYSE	BG	Thu, Jan 31, 2013	78.31	79.71	78.31	79.66
2870	NYSE	BG	Wed, Jan 30, 2013	79.03	79.03	78.50	78.56
2869	NYSE	BG	Tue, Jan 29, 2013	78.63	79.08	77.60	78.95
2868	NYSE	BG	Mon, Jan 28, 2013	78.50	79.14	78.00	79.10
2867	NYSE	BG	Fri, Jan 25, 2013	78.74	78.89	78.13	78.38
2866	NYSE	BG	Thu, Jan 24, 2013	78.00	78.72	77.17	78.52
2865	NYSE	BG	Wed, Jan 23, 2013	77.85	78.47	77.65	77.83
2864	NYSE	BG	Tue, Jan 22, 2013	76.84	78.38	76.84	78.02
2863	NYSE	BG	Fri, Jan 18, 2013	76.96	77.06	76.50	77.00
2862	NYSE	BG	Thu, Jan 17, 2013	76.50	77.47	76.25	77.18
2861	NYSE	BG	Wed, Jan 16, 2013	75.54	76.50	75.32	76.45
2860	NYSE	BG	Tue, Jan 15, 2013	75.01	75.85	74.98	75.78
2859	NYSE	BG	Mon, Jan 14, 2013	74.59	75.46	74.44	75.32
2858	NYSE	BG	Fri, Jan 11, 2013	74.43	75.00	73.68	74.74
2857	NYSE	BG	Thu, Jan 10, 2013	74.61	74.80	74.10	74.62
2856	NYSE	BG	Wed, Jan 9, 2013	74.13	74.77	73.58	74.40
2855	NYSE	BG	Tue, Jan 8, 2013	74.35	74.45	73.29	73.91
2854	NYSE	BG	Mon, Jan 7, 2013	74.63	74.68	73.66	74.23
2853	NYSE	BG	Fri, Jan 4, 2013	74.00	74.68	73.72	74.47
2852	NYSE	BG	Thu, Jan 3, 2013	73.80	74.18	73.52	73.77
2851	NYSE	BG	Wed, Jan 2, 2013	73.41	73.98	73.22	73.91
2850	NYSE	BG	Mon, Dec 31, 2012	71.96	72.81	71.53	72.69
2849	NYSE	BG	Fri, Dec 28, 2012	72.48	72.98	71.88	71.99
2848	NYSE	BG	Thu, Dec 27, 2012	72.43	72.99	72.06	72.69
2847	NYSE	BG	Wed, Dec 26, 2012	73.42	73.52	72.16	72.43
2846	NYSE	BG	Mon, Dec 24, 2012	73.19	73.31	72.79	73.27
2845	NYSE	BG	Fri, Dec 21, 2012	73.57	73.78	72.82	73.32
2844	NYSE	BG	Thu, Dec 20, 2012	73.43	73.99	73.41	73.82
2843	NYSE	BG	Wed, Dec 19, 2012	73.00	74.00	72.80	73.54
2842	NYSE	BG	Tue, Dec 18, 2012	72.40	72.90	72.13	72.87
2841	NYSE	BG	Mon, Dec 17, 2012	72.15	72.58	72.05	72.27
2840	NYSE	BG	Fri, Dec 14, 2012	72.14	72.42	71.77	72.14
2839	NYSE	BG	Thu, Dec 13, 2012	72.43	73.00	72.25	72.59
2838	NYSE	BG	Wed, Dec 12, 2012	73.26	73.38	72.13	72.31
2837	NYSE	BG	Tue, Dec 11, 2012	72.50	73.06	72.25	72.65
2836	NYSE	BG	Mon, Dec 10, 2012	72.81	72.95	72.44	72.64
2835	NYSE	BG	Fri, Dec 7, 2012	72.00	73.05	71.80	72.89
2834	NYSE	BG	Thu, Dec 6, 2012	71.82	72.00	71.35	71.73
2833	NYSE	BG	Wed, Dec 5, 2012	71.56	72.49	71.24	71.40
2832	NYSE	BG	Tue, Dec 4, 2012	72.22	72.31	71.39	71.53
2831	NYSE	BG	Mon, Dec 3, 2012	73.16	73.35	72.00	72.08
2830	NYSE	BG	Fri, Nov 30, 2012	72.78	73.19	72.68	73.16
2829	NYSE	BG	Thu, Nov 29, 2012	72.45	72.77	72.17	72.60
2828	NYSE	BG	Wed, Nov 28, 2012	72.05	72.45	71.67	72.45
2827	NYSE	BG	Tue, Nov 27, 2012	73.00	73.37	72.41	72.43
2826	NYSE	BG	Mon, Nov 26, 2012	72.57	73.25	72.57	73.19
2825	NYSE	BG	Fri, Nov 23, 2012	72.50	73.06	72.45	73.05
2824	NYSE	BG	Wed, Nov 21, 2012	72.14	72.34	71.87	72.13
2823	NYSE	BG	Tue, Nov 20, 2012	71.86	72.56	71.36	72.30
2822	NYSE	BG	Mon, Nov 19, 2012	71.31	71.97	70.98	71.76
2821	NYSE	BG	Fri, Nov 16, 2012	70.15	71.00	69.86	70.33
2820	NYSE	BG	Thu, Nov 15, 2012	70.67	71.03	69.97	70.40
2819	NYSE	BG	Wed, Nov 14, 2012	71.92	72.58	70.68	71.01
2818	NYSE	BG	Tue, Nov 13, 2012	71.03	72.09	71.03	71.95
2817	NYSE	BG	Mon, Nov 12, 2012	71.54	71.72	71.20	71.50
2816	NYSE	BG	Fri, Nov 9, 2012	71.05	72.32	70.81	71.49
2815	NYSE	BG	Thu, Nov 8, 2012	72.29	72.54	71.45	71.48
2814	NYSE	BG	Wed, Nov 7, 2012	72.65	72.65	71.79	72.47
2813	NYSE	BG	Tue, Nov 6, 2012	72.72	73.48	72.26	73.10
2812	NYSE	BG	Mon, Nov 5, 2012	71.70	72.54	71.56	72.41
2811	NYSE	BG	Fri, Nov 2, 2012	71.98	72.15	71.57	71.98
2810	NYSE	BG	Thu, Nov 1, 2012	70.99	71.99	70.66	71.58
2809	NYSE	BG	Wed, Oct 31, 2012	70.56	71.23	70.45	71.03
2808	NYSE	BG	Fri, Oct 26, 2012	70.62	70.68	69.57	70.08
2807	NYSE	BG	Thu, Oct 25, 2012	68.50	71.20	68.50	70.18
2806	NYSE	BG	Wed, Oct 24, 2012	69.49	69.90	68.28	68.28
2805	NYSE	BG	Tue, Oct 23, 2012	69.43	69.43	68.46	69.12
2804	NYSE	BG	Mon, Oct 22, 2012	70.35	70.51	69.22	69.87
2803	NYSE	BG	Fri, Oct 19, 2012	70.16	70.63	69.88	70.07
2802	NYSE	BG	Thu, Oct 18, 2012	70.06	70.61	70.06	70.54
2801	NYSE	BG	Wed, Oct 17, 2012	70.48	71.00	69.72	70.17
2800	NYSE	BG	Tue, Oct 16, 2012	69.50	70.40	69.19	70.26
2799	NYSE	BG	Mon, Oct 15, 2012	68.72	69.34	68.53	69.18
2798	NYSE	BG	Fri, Oct 12, 2012	68.47	68.88	68.07	68.56
2797	NYSE	BG	Thu, Oct 11, 2012	68.42	68.74	67.90	68.52
2796	NYSE	BG	Wed, Oct 10, 2012	68.51	68.51	67.69	67.78
2795	NYSE	BG	Tue, Oct 9, 2012	68.98	69.12	68.38	68.52
2794	NYSE	BG	Mon, Oct 8, 2012	68.50	69.00	68.38	68.93
2793	NYSE	BG	Fri, Oct 5, 2012	68.87	69.43	68.14	68.44
2792	NYSE	BG	Thu, Oct 4, 2012	68.01	68.85	67.65	68.67
2791	NYSE	BG	Wed, Oct 3, 2012	67.85	68.18	67.39	67.87
2790	NYSE	BG	Tue, Oct 2, 2012	67.89	68.16	67.44	67.84
2789	NYSE	BG	Mon, Oct 1, 2012	67.36	68.00	67.28	67.74
2788	NYSE	BG	Fri, Sep 28, 2012	66.97	67.46	66.55	67.05
2787	NYSE	BG	Thu, Sep 27, 2012	65.81	67.71	65.77	67.30
2786	NYSE	BG	Wed, Sep 26, 2012	66.06	66.20	64.90	65.78
2785	NYSE	BG	Tue, Sep 25, 2012	65.56	66.41	65.45	66.07
2784	NYSE	BG	Mon, Sep 24, 2012	65.18	65.70	64.75	65.42
2783	NYSE	BG	Fri, Sep 21, 2012	66.00	66.18	64.96	65.01
2782	NYSE	BG	Thu, Sep 20, 2012	66.00	66.17	65.45	65.71
2781	NYSE	BG	Wed, Sep 19, 2012	67.41	67.71	66.08	66.23
2780	NYSE	BG	Tue, Sep 18, 2012	66.73	67.27	65.77	67.18
2779	NYSE	BG	Mon, Sep 17, 2012	66.75	67.36	66.51	66.95
2778	NYSE	BG	Fri, Sep 14, 2012	66.84	67.41	66.60	66.89
2777	NYSE	BG	Thu, Sep 13, 2012	65.67	66.90	65.35	66.53
2776	NYSE	BG	Wed, Sep 12, 2012	65.84	66.43	65.66	65.90
2775	NYSE	BG	Tue, Sep 11, 2012	65.03	65.60	64.90	65.51
2774	NYSE	BG	Mon, Sep 10, 2012	64.98	65.59	64.92	65.03
2773	NYSE	BG	Fri, Sep 7, 2012	64.46	65.24	64.00	65.08
2772	NYSE	BG	Thu, Sep 6, 2012	64.24	64.92	64.00	64.08
2771	NYSE	BG	Wed, Sep 5, 2012	63.97	64.41	63.47	63.87
2770	NYSE	BG	Tue, Sep 4, 2012	64.11	64.22	63.18	63.66
2769	NYSE	BG	Fri, Aug 31, 2012	63.73	64.09	63.47	63.65
2768	NYSE	BG	Thu, Aug 30, 2012	64.17	64.17	63.36	63.44
2767	NYSE	BG	Wed, Aug 29, 2012	64.12	64.72	63.84	64.37
2766	NYSE	BG	Tue, Aug 28, 2012	64.20	64.48	63.79	64.12
2765	NYSE	BG	Mon, Aug 27, 2012	64.44	64.64	63.93	64.22
2764	NYSE	BG	Fri, Aug 24, 2012	64.41	64.63	63.96	64.42
2763	NYSE	BG	Thu, Aug 23, 2012	65.13	65.55	64.65	64.68
2762	NYSE	BG	Wed, Aug 22, 2012	65.50	65.52	65.11	65.46
2761	NYSE	BG	Tue, Aug 21, 2012	65.00	65.88	64.94	65.60
2760	NYSE	BG	Mon, Aug 20, 2012	64.79	65.31	64.22	65.06
2759	NYSE	BG	Fri, Aug 17, 2012	64.91	65.05	64.39	64.62
2758	NYSE	BG	Thu, Aug 16, 2012	64.36	65.30	64.00	65.13
2757	NYSE	BG	Wed, Aug 15, 2012	64.41	64.68	64.12	64.48
2756	NYSE	BG	Tue, Aug 14, 2012	65.21	65.25	64.45	64.61
2755	NYSE	BG	Mon, Aug 13, 2012	64.56	65.23	64.56	64.83
2754	NYSE	BG	Fri, Aug 10, 2012	64.80	65.19	64.71	64.97
2753	NYSE	BG	Thu, Aug 9, 2012	65.07	65.20	64.70	64.93
2752	NYSE	BG	Wed, Aug 8, 2012	64.42	65.29	64.42	64.75
2751	NYSE	BG	Tue, Aug 7, 2012	65.84	66.15	64.86	64.87
2750	NYSE	BG	Mon, Aug 6, 2012	65.51	65.83	65.17	65.37
2749	NYSE	BG	Fri, Aug 3, 2012	65.91	66.46	65.27	65.41
2748	NYSE	BG	Thu, Aug 2, 2012	65.46	65.88	64.41	65.01
2747	NYSE	BG	Wed, Aug 1, 2012	66.30	70.20	65.86	66.23
2746	NYSE	BG	Tue, Jul 31, 2012	66.17	66.46	65.36	65.77
2745	NYSE	BG	Mon, Jul 30, 2012	65.62	66.53	65.59	66.43
2744	NYSE	BG	Fri, Jul 27, 2012	64.86	65.64	64.86	65.37
2743	NYSE	BG	Thu, Jul 26, 2012	61.80	65.10	61.78	64.81
2742	NYSE	BG	Wed, Jul 25, 2012	62.23	62.62	61.66	61.77
2741	NYSE	BG	Tue, Jul 24, 2012	62.73	62.73	61.66	61.98
2740	NYSE	BG	Mon, Jul 23, 2012	62.15	62.98	61.83	62.84
2739	NYSE	BG	Fri, Jul 20, 2012	63.06	63.26	62.38	63.09
2738	NYSE	BG	Thu, Jul 19, 2012	63.72	63.99	62.96	63.45
2737	NYSE	BG	Wed, Jul 18, 2012	61.80	63.71	61.61	63.55
2736	NYSE	BG	Tue, Jul 17, 2012	62.28	62.34	61.18	61.77
2735	NYSE	BG	Mon, Jul 16, 2012	62.51	62.74	61.88	61.93
2734	NYSE	BG	Fri, Jul 13, 2012	61.99	62.82	61.86	62.77
2733	NYSE	BG	Thu, Jul 12, 2012	61.64	61.88	60.97	61.76
2732	NYSE	BG	Wed, Jul 11, 2012	61.65	62.31	61.52	62.20
2731	NYSE	BG	Tue, Jul 10, 2012	61.01	61.49	60.85	61.36
2730	NYSE	BG	Mon, Jul 9, 2012	62.30	62.30	60.75	60.82
2729	NYSE	BG	Fri, Jul 6, 2012	62.57	62.85	61.83	62.30
2728	NYSE	BG	Thu, Jul 5, 2012	63.93	64.29	62.95	63.24
2727	NYSE	BG	Tue, Jul 3, 2012	62.79	64.55	62.66	64.30
2726	NYSE	BG	Mon, Jul 2, 2012	62.79	63.01	62.25	62.65
2725	NYSE	BG	Fri, Jun 29, 2012	61.63	63.17	61.63	62.74
2724	NYSE	BG	Thu, Jun 28, 2012	60.16	61.32	59.80	61.28
2723	NYSE	BG	Wed, Jun 27, 2012	59.81	60.62	59.35	60.48
2722	NYSE	BG	Tue, Jun 26, 2012	58.88	59.70	58.74	59.50
2721	NYSE	BG	Mon, Jun 25, 2012	59.08	59.13	58.47	58.83
2720	NYSE	BG	Fri, Jun 22, 2012	59.70	59.82	59.07	59.32
2719	NYSE	BG	Thu, Jun 21, 2012	61.08	61.11	59.42	59.56
2718	NYSE	BG	Wed, Jun 20, 2012	59.15	62.05	59.03	60.96
2717	NYSE	BG	Tue, Jun 19, 2012	58.50	59.24	58.50	59.03
2716	NYSE	BG	Mon, Jun 18, 2012	57.76	58.40	57.73	58.28
2715	NYSE	BG	Fri, Jun 15, 2012	58.37	58.40	57.76	58.14
2714	NYSE	BG	Thu, Jun 14, 2012	58.35	58.54	57.97	58.39
2713	NYSE	BG	Wed, Jun 13, 2012	58.84	58.92	58.21	58.39
2712	NYSE	BG	Tue, Jun 12, 2012	58.49	59.10	58.23	58.83
2711	NYSE	BG	Mon, Jun 11, 2012	59.65	59.86	58.33	58.34
2710	NYSE	BG	Fri, Jun 8, 2012	59.70	59.70	59.02	59.31
2709	NYSE	BG	Thu, Jun 7, 2012	60.62	60.69	59.81	59.99
2708	NYSE	BG	Wed, Jun 6, 2012	58.80	60.01	58.55	60.00
2707	NYSE	BG	Tue, Jun 5, 2012	57.72	58.46	57.49	58.32
2706	NYSE	BG	Mon, Jun 4, 2012	58.19	58.32	57.10	57.83
2705	NYSE	BG	Fri, Jun 1, 2012	58.80	58.88	58.00	58.22
2704	NYSE	BG	Thu, May 31, 2012	60.04	60.04	59.31	59.50
2703	NYSE	BG	Wed, May 30, 2012	61.15	61.22	59.86	60.02
2702	NYSE	BG	Tue, May 29, 2012	61.70	62.31	61.28	61.84
2701	NYSE	BG	Fri, May 25, 2012	60.49	61.08	60.32	61.06
2700	NYSE	BG	Thu, May 24, 2012	60.55	60.78	60.10	60.49
2699	NYSE	BG	Wed, May 23, 2012	61.32	61.57	60.03	60.59
2698	NYSE	BG	Tue, May 22, 2012	60.86	60.93	59.64	59.97
2697	NYSE	BG	Mon, May 21, 2012	59.74	60.79	59.66	60.62
2696	NYSE	BG	Fri, May 18, 2012	60.61	61.06	59.64	59.78
2695	NYSE	BG	Thu, May 17, 2012	61.02	61.69	60.56	60.60
2694	NYSE	BG	Wed, May 16, 2012	61.53	62.26	61.06	61.28
2693	NYSE	BG	Tue, May 15, 2012	62.31	62.41	61.16	61.49
2692	NYSE	BG	Mon, May 14, 2012	62.23	63.00	62.12	62.52
2691	NYSE	BG	Fri, May 11, 2012	63.54	64.34	63.15	63.18
2690	NYSE	BG	Thu, May 10, 2012	64.99	65.19	64.26	64.42
2689	NYSE	BG	Wed, May 9, 2012	64.00	65.21	63.47	64.76
2688	NYSE	BG	Tue, May 8, 2012	63.75	64.63	63.37	64.56
2687	NYSE	BG	Mon, May 7, 2012	64.00	64.65	63.57	63.67
2686	NYSE	BG	Fri, May 4, 2012	64.60	64.85	63.88	64.51
2685	NYSE	BG	Thu, May 3, 2012	65.19	65.30	64.54	64.77
2684	NYSE	BG	Wed, May 2, 2012	65.54	65.59	64.97	65.00
2683	NYSE	BG	Tue, May 1, 2012	64.76	66.12	64.59	65.63
2682	NYSE	BG	Mon, Apr 30, 2012	64.56	64.72	64.18	64.50
2681	NYSE	BG	Fri, Apr 27, 2012	65.15	65.45	64.13	64.50
2680	NYSE	BG	Thu, Apr 26, 2012	64.50	66.04	63.62	65.69
2679	NYSE	BG	Wed, Apr 25, 2012	67.07	67.66	66.56	67.44
2678	NYSE	BG	Tue, Apr 24, 2012	65.57	66.73	65.52	66.25
2677	NYSE	BG	Mon, Apr 23, 2012	66.02	66.15	65.44	65.57
2676	NYSE	BG	Fri, Apr 20, 2012	66.87	66.92	66.19	66.25
2675	NYSE	BG	Thu, Apr 19, 2012	67.94	67.94	66.48	66.73
2674	NYSE	BG	Wed, Apr 18, 2012	67.53	67.93	66.81	67.82
2673	NYSE	BG	Tue, Apr 17, 2012	67.60	67.67	66.53	67.51
2672	NYSE	BG	Mon, Apr 16, 2012	68.01	68.38	67.22	67.40
2671	NYSE	BG	Fri, Apr 13, 2012	68.50	68.61	67.61	67.99
2670	NYSE	BG	Thu, Apr 12, 2012	67.69	68.67	67.55	68.41
2669	NYSE	BG	Wed, Apr 11, 2012	67.63	68.00	67.29	67.71
2668	NYSE	BG	Tue, Apr 10, 2012	67.64	68.01	66.72	66.82
2667	NYSE	BG	Mon, Apr 9, 2012	67.70	67.74	67.08	67.47
2666	NYSE	BG	Thu, Apr 5, 2012	68.43	68.66	67.73	68.46
2665	NYSE	BG	Wed, Apr 4, 2012	68.04	68.37	67.69	68.17
2664	NYSE	BG	Tue, Apr 3, 2012	69.51	69.72	68.19	68.78
2663	NYSE	BG	Mon, Apr 2, 2012	68.41	69.79	68.40	69.73
2662	NYSE	BG	Fri, Mar 30, 2012	67.75	68.49	67.34	68.44
2661	NYSE	BG	Thu, Mar 29, 2012	66.91	67.31	66.45	67.21
2660	NYSE	BG	Wed, Mar 28, 2012	67.27	67.60	66.72	67.21
2659	NYSE	BG	Tue, Mar 27, 2012	67.83	68.14	67.29	67.39
2658	NYSE	BG	Mon, Mar 26, 2012	67.41	68.40	67.28	68.05
2657	NYSE	BG	Fri, Mar 23, 2012	67.22	67.52	66.70	67.24
2656	NYSE	BG	Thu, Mar 22, 2012	67.58	67.93	66.63	67.05
2655	NYSE	BG	Wed, Mar 21, 2012	68.00	68.36	67.57	67.93
2654	NYSE	BG	Tue, Mar 20, 2012	67.31	68.35	67.25	68.12
2653	NYSE	BG	Mon, Mar 19, 2012	68.18	68.42	67.38	67.51
2652	NYSE	BG	Fri, Mar 16, 2012	68.29	68.45	67.95	67.98
2651	NYSE	BG	Thu, Mar 15, 2012	67.11	68.03	67.14	67.93
2650	NYSE	BG	Wed, Mar 14, 2012	67.95	67.99	66.93	67.11
2649	NYSE	BG	Tue, Mar 13, 2012	66.96	67.74	66.76	67.73
2648	NYSE	BG	Mon, Mar 12, 2012	66.37	66.89	66.25	66.49
2647	NYSE	BG	Fri, Mar 9, 2012	66.52	67.02	66.17	66.37
2646	NYSE	BG	Thu, Mar 8, 2012	66.12	67.07	66.00	66.62
2645	NYSE	BG	Wed, Mar 7, 2012	65.06	65.99	64.70	65.82
2644	NYSE	BG	Tue, Mar 6, 2012	66.18	66.18	64.59	65.06
2643	NYSE	BG	Mon, Mar 5, 2012	67.04	67.48	66.51	67.13
2642	NYSE	BG	Fri, Mar 2, 2012	67.43	67.61	66.62	67.16
2641	NYSE	BG	Thu, Mar 1, 2012	67.47	67.73	66.82	67.37
2640	NYSE	BG	Wed, Feb 29, 2012	67.46	68.27	66.99	67.32
2639	NYSE	BG	Tue, Feb 28, 2012	66.95	67.49	65.48	67.33
2638	NYSE	BG	Mon, Feb 27, 2012	67.60	67.63	66.71	66.99
2637	NYSE	BG	Fri, Feb 24, 2012	67.83	68.00	67.26	67.91
2636	NYSE	BG	Thu, Feb 23, 2012	67.14	68.00	66.67	67.83
2635	NYSE	BG	Wed, Feb 22, 2012	67.25	67.40	66.45	67.07
2634	NYSE	BG	Tue, Feb 21, 2012	66.74	67.26	66.40	67.06
2633	NYSE	BG	Fri, Feb 17, 2012	66.26	66.75	65.93	66.56
2632	NYSE	BG	Thu, Feb 16, 2012	65.76	66.39	65.64	66.27
2631	NYSE	BG	Wed, Feb 15, 2012	65.82	66.53	65.41	65.90
2630	NYSE	BG	Tue, Feb 14, 2012	63.92	65.82	63.81	65.67
2629	NYSE	BG	Mon, Feb 13, 2012	63.99	64.21	63.58	63.95
2628	NYSE	BG	Fri, Feb 10, 2012	62.50	64.00	62.45	63.48
2627	NYSE	BG	Thu, Feb 9, 2012	61.23	63.65	60.72	62.99
2626	NYSE	BG	Wed, Feb 8, 2012	58.71	59.79	58.71	59.74
2625	NYSE	BG	Tue, Feb 7, 2012	58.03	58.75	57.95	58.47
2624	NYSE	BG	Mon, Feb 6, 2012	57.78	58.15	57.60	58.15
2623	NYSE	BG	Fri, Feb 3, 2012	57.81	58.21	57.73	57.91
2622	NYSE	BG	Thu, Feb 2, 2012	58.00	58.07	57.00	57.22
2621	NYSE	BG	Wed, Feb 1, 2012	57.70	58.37	57.70	57.88
2620	NYSE	BG	Tue, Jan 31, 2012	57.42	57.42	56.20	57.27
2619	NYSE	BG	Mon, Jan 30, 2012	57.61	57.81	57.12	57.36
2618	NYSE	BG	Fri, Jan 27, 2012	58.36	58.41	57.78	57.83
2617	NYSE	BG	Thu, Jan 26, 2012	59.48	59.87	58.18	58.43
2616	NYSE	BG	Wed, Jan 25, 2012	58.24	59.35	57.98	59.21
2615	NYSE	BG	Tue, Jan 24, 2012	58.12	58.50	57.59	58.26
2614	NYSE	BG	Mon, Jan 23, 2012	58.61	58.83	57.59	58.13
2613	NYSE	BG	Fri, Jan 20, 2012	58.37	58.68	57.50	58.61
2612	NYSE	BG	Thu, Jan 19, 2012	58.79	59.15	57.98	58.32
2611	NYSE	BG	Wed, Jan 18, 2012	58.00	58.64	57.40	58.55
2610	NYSE	BG	Tue, Jan 17, 2012	59.50	59.51	57.75	57.92
2609	NYSE	BG	Fri, Jan 13, 2012	58.98	59.20	58.25	58.77
2608	NYSE	BG	Thu, Jan 12, 2012	58.60	59.73	58.28	59.52
2607	NYSE	BG	Wed, Jan 11, 2012	58.65	58.80	58.26	58.72
2606	NYSE	BG	Tue, Jan 10, 2012	58.95	59.33	58.15	58.86
2605	NYSE	BG	Mon, Jan 9, 2012	58.43	58.76	58.05	58.48
2604	NYSE	BG	Fri, Jan 6, 2012	58.42	58.72	58.02	58.19
2603	NYSE	BG	Thu, Jan 5, 2012	58.51	58.86	57.44	58.53
2602	NYSE	BG	Wed, Jan 4, 2012	58.67	59.08	57.97	58.75
2601	NYSE	BG	Tue, Jan 3, 2012	58.32	59.19	58.32	58.74
2600	NYSE	BG	Fri, Dec 30, 2011	57.06	57.37	56.99	57.20
2599	NYSE	BG	Thu, Dec 29, 2011	56.28	57.34	56.28	57.23
2598	NYSE	BG	Wed, Dec 28, 2011	57.80	57.89	56.12	56.33
2597	NYSE	BG	Tue, Dec 27, 2011	58.00	58.15	57.50	57.75
2596	NYSE	BG	Fri, Dec 23, 2011	57.70	58.35	57.67	58.09
2595	NYSE	BG	Thu, Dec 22, 2011	57.74	58.24	57.35	57.95
2594	NYSE	BG	Wed, Dec 21, 2011	56.81	57.63	56.49	57.58
2593	NYSE	BG	Tue, Dec 20, 2011	56.42	57.62	56.27	57.38
2592	NYSE	BG	Mon, Dec 19, 2011	56.91	57.00	55.64	55.86
2591	NYSE	BG	Fri, Dec 16, 2011	57.50	57.69	55.85	56.61
2590	NYSE	BG	Thu, Dec 15, 2011	58.00	58.32	57.19	57.32
2589	NYSE	BG	Wed, Dec 14, 2011	58.22	58.65	57.08	57.34
2588	NYSE	BG	Tue, Dec 13, 2011	60.30	60.80	58.25	58.67
2587	NYSE	BG	Mon, Dec 12, 2011	61.02	61.06	60.17	60.98
2586	NYSE	BG	Fri, Dec 9, 2011	61.57	62.01	61.03	61.79
2585	NYSE	BG	Thu, Dec 8, 2011	62.22	62.41	61.37	61.49
2584	NYSE	BG	Wed, Dec 7, 2011	62.50	63.16	61.93	62.80
2583	NYSE	BG	Tue, Dec 6, 2011	62.03	62.94	62.03	62.79
2582	NYSE	BG	Mon, Dec 5, 2011	63.42	63.42	61.78	62.16
2581	NYSE	BG	Fri, Dec 2, 2011	63.40	63.80	62.56	62.70
2580	NYSE	BG	Thu, Dec 1, 2011	62.58	63.18	62.33	62.93
2579	NYSE	BG	Wed, Nov 30, 2011	62.14	62.56	61.78	62.50
2578	NYSE	BG	Tue, Nov 29, 2011	60.78	61.27	60.38	60.50
2577	NYSE	BG	Mon, Nov 28, 2011	60.26	61.12	59.62	60.71
2576	NYSE	BG	Fri, Nov 25, 2011	58.78	59.61	58.49	58.87
2575	NYSE	BG	Wed, Nov 23, 2011	59.06	59.47	57.82	58.99
2574	NYSE	BG	Tue, Nov 22, 2011	59.41	60.48	59.15	59.55
2573	NYSE	BG	Mon, Nov 21, 2011	60.02	60.14	59.14	59.68
2572	NYSE	BG	Fri, Nov 18, 2011	61.51	61.54	60.72	60.83
2571	NYSE	BG	Thu, Nov 17, 2011	62.53	62.62	60.37	60.83
2570	NYSE	BG	Wed, Nov 16, 2011	62.61	62.97	62.00	62.26
2569	NYSE	BG	Tue, Nov 15, 2011	62.53	63.29	62.07	63.02
2568	NYSE	BG	Mon, Nov 14, 2011	62.61	62.99	62.45	62.86
2567	NYSE	BG	Fri, Nov 11, 2011	62.08	62.75	61.79	62.56
2566	NYSE	BG	Thu, Nov 10, 2011	62.07	62.46	60.85	61.25
2565	NYSE	BG	Wed, Nov 9, 2011	61.03	62.11	60.89	61.58
2564	NYSE	BG	Tue, Nov 8, 2011	62.02	62.33	61.57	62.25
2563	NYSE	BG	Mon, Nov 7, 2011	61.10	61.97	60.89	61.78
2562	NYSE	BG	Fri, Nov 4, 2011	60.96	61.51	60.52	61.18
2561	NYSE	BG	Thu, Nov 3, 2011	61.74	62.07	60.96	61.73
2560	NYSE	BG	Wed, Nov 2, 2011	61.67	62.23	61.00	61.50
2559	NYSE	BG	Tue, Nov 1, 2011	59.77	61.46	59.58	61.01
2558	NYSE	BG	Mon, Oct 31, 2011	61.64	62.22	61.42	61.77
2557	NYSE	BG	Fri, Oct 28, 2011	62.14	63.03	62.07	62.27
2556	NYSE	BG	Thu, Oct 27, 2011	60.00	63.16	59.00	62.08
2555	NYSE	BG	Wed, Oct 26, 2011	58.97	59.80	58.11	59.58
2554	NYSE	BG	Tue, Oct 25, 2011	58.56	58.83	57.92	58.17
2553	NYSE	BG	Mon, Oct 24, 2011	57.12	59.15	57.11	58.94
2552	NYSE	BG	Fri, Oct 21, 2011	57.65	58.44	57.52	57.79
2551	NYSE	BG	Thu, Oct 20, 2011	56.67	56.92	55.63	56.78
2550	NYSE	BG	Wed, Oct 19, 2011	56.56	57.46	56.18	56.50
2549	NYSE	BG	Tue, Oct 18, 2011	56.96	57.20	55.70	56.68
2548	NYSE	BG	Mon, Oct 17, 2011	58.72	58.80	57.07	57.12
2547	NYSE	BG	Fri, Oct 14, 2011	58.49	59.36	58.18	59.04
2546	NYSE	BG	Thu, Oct 13, 2011	57.62	57.99	56.42	57.91
2545	NYSE	BG	Wed, Oct 12, 2011	57.79	58.66	57.25	57.63
2544	NYSE	BG	Tue, Oct 11, 2011	56.61	57.83	56.47	57.20
2543	NYSE	BG	Mon, Oct 10, 2011	57.13	57.52	56.40	56.92
2542	NYSE	BG	Fri, Oct 7, 2011	57.84	58.01	55.76	55.85
2541	NYSE	BG	Thu, Oct 6, 2011	57.08	58.00	57.00	57.46
2540	NYSE	BG	Wed, Oct 5, 2011	56.27	57.46	55.31	57.09
2539	NYSE	BG	Tue, Oct 4, 2011	54.99	55.99	54.03	55.98
2538	NYSE	BG	Mon, Oct 3, 2011	57.73	57.81	55.00	55.51
2537	NYSE	BG	Fri, Sep 30, 2011	58.16	59.26	57.63	58.29
2536	NYSE	BG	Thu, Sep 29, 2011	60.07	60.38	57.95	58.96
2535	NYSE	BG	Wed, Sep 28, 2011	60.22	60.51	58.53	58.62
2534	NYSE	BG	Tue, Sep 27, 2011	58.95	61.87	58.80	60.19
2533	NYSE	BG	Mon, Sep 26, 2011	56.96	57.16	54.93	57.11
2532	NYSE	BG	Fri, Sep 23, 2011	54.99	57.08	54.94	56.62
2531	NYSE	BG	Thu, Sep 22, 2011	58.47	58.62	55.00	56.10
2530	NYSE	BG	Wed, Sep 21, 2011	62.61	62.86	60.43	60.43
2529	NYSE	BG	Tue, Sep 20, 2011	63.29	63.84	62.82	62.88
2528	NYSE	BG	Mon, Sep 19, 2011	63.03	63.58	62.55	63.25
2527	NYSE	BG	Fri, Sep 16, 2011	63.90	64.95	63.82	64.16
2526	NYSE	BG	Thu, Sep 15, 2011	63.42	63.84	62.64	63.55
2525	NYSE	BG	Wed, Sep 14, 2011	62.11	63.48	61.58	63.02
2524	NYSE	BG	Tue, Sep 13, 2011	61.91	62.36	61.64	61.98
2523	NYSE	BG	Mon, Sep 12, 2011	62.03	62.62	60.60	61.96
2522	NYSE	BG	Fri, Sep 9, 2011	62.78	63.20	61.71	62.52
2521	NYSE	BG	Thu, Sep 8, 2011	64.41	65.07	63.64	63.78
2520	NYSE	BG	Wed, Sep 7, 2011	63.67	65.35	63.55	65.10
2519	NYSE	BG	Tue, Sep 6, 2011	61.09	62.76	60.96	62.74
2518	NYSE	BG	Fri, Sep 2, 2011	63.18	64.04	62.80	63.16
2517	NYSE	BG	Thu, Sep 1, 2011	64.56	65.00	63.96	64.56
2516	NYSE	BG	Wed, Aug 31, 2011	64.37	65.09	64.06	64.71
2515	NYSE	BG	Tue, Aug 30, 2011	63.47	64.50	62.98	64.02
2514	NYSE	BG	Mon, Aug 29, 2011	62.75	64.49	62.75	63.76
2513	NYSE	BG	Fri, Aug 26, 2011	60.02	62.30	59.19	62.02
2512	NYSE	BG	Thu, Aug 25, 2011	62.02	62.02	60.22	60.41
2511	NYSE	BG	Wed, Aug 24, 2011	61.60	62.22	60.92	61.91
2510	NYSE	BG	Tue, Aug 23, 2011	60.09	62.04	59.57	62.04
2509	NYSE	BG	Mon, Aug 22, 2011	61.00	62.00	59.31	59.59
2508	NYSE	BG	Fri, Aug 19, 2011	60.07	61.67	59.79	59.92
2507	NYSE	BG	Thu, Aug 18, 2011	61.73	62.06	60.31	60.81
2506	NYSE	BG	Wed, Aug 17, 2011	63.19	64.21	63.19	63.58
2505	NYSE	BG	Tue, Aug 16, 2011	62.49	63.32	62.02	62.77
2504	NYSE	BG	Mon, Aug 15, 2011	61.69	63.26	61.62	62.99
2503	NYSE	BG	Fri, Aug 12, 2011	62.14	62.14	60.57	61.18
2502	NYSE	BG	Thu, Aug 11, 2011	59.72	62.37	59.37	61.60
2501	NYSE	BG	Wed, Aug 10, 2011	59.79	60.51	58.59	58.89
2500	NYSE	BG	Tue, Aug 9, 2011	59.18	60.51	57.18	60.49
2499	NYSE	BG	Mon, Aug 8, 2011	61.70	62.13	58.45	58.63
2498	NYSE	BG	Fri, Aug 5, 2011	63.99	64.32	60.90	63.75
2497	NYSE	BG	Thu, Aug 4, 2011	67.01	67.01	63.47	63.51
2496	NYSE	BG	Wed, Aug 3, 2011	67.40	68.24	66.51	68.08
2495	NYSE	BG	Tue, Aug 2, 2011	68.11	68.62	67.39	67.66
2494	NYSE	BG	Mon, Aug 1, 2011	69.70	69.75	67.85	68.88
2493	NYSE	BG	Fri, Jul 29, 2011	68.71	69.30	68.07	68.81
2492	NYSE	BG	Thu, Jul 28, 2011	72.72	73.22	68.12	69.44
2491	NYSE	BG	Wed, Jul 27, 2011	71.38	71.92	70.80	70.99
2490	NYSE	BG	Tue, Jul 26, 2011	72.90	73.02	71.55	71.81
2489	NYSE	BG	Mon, Jul 25, 2011	72.15	73.16	72.15	72.71
2488	NYSE	BG	Fri, Jul 22, 2011	72.58	73.49	72.14	73.08
2487	NYSE	BG	Thu, Jul 21, 2011	71.96	73.33	71.73	72.77
2486	NYSE	BG	Wed, Jul 20, 2011	70.51	71.73	70.14	71.39
2485	NYSE	BG	Tue, Jul 19, 2011	69.09	70.62	68.91	70.36
2484	NYSE	BG	Mon, Jul 18, 2011	69.59	69.78	68.02	68.61
2483	NYSE	BG	Fri, Jul 15, 2011	69.41	70.24	69.12	70.09
2482	NYSE	BG	Thu, Jul 14, 2011	69.78	70.89	69.08	69.22
2481	NYSE	BG	Wed, Jul 13, 2011	70.01	70.49	69.57	69.76
2480	NYSE	BG	Tue, Jul 12, 2011	69.50	70.03	69.38	69.51
2479	NYSE	BG	Mon, Jul 11, 2011	70.17	70.68	69.51	69.76
2478	NYSE	BG	Fri, Jul 8, 2011	70.26	71.32	69.76	71.24
2477	NYSE	BG	Thu, Jul 7, 2011	71.15	71.82	70.98	71.27
2476	NYSE	BG	Wed, Jul 6, 2011	70.31	70.69	69.88	70.38
2475	NYSE	BG	Tue, Jul 5, 2011	69.83	70.75	69.52	70.75
2474	NYSE	BG	Fri, Jul 1, 2011	69.07	69.79	68.69	69.72
2473	NYSE	BG	Thu, Jun 30, 2011	68.79	69.21	68.50	68.95
2472	NYSE	BG	Wed, Jun 29, 2011	67.89	69.12	67.76	68.49
2471	NYSE	BG	Tue, Jun 28, 2011	66.43	67.33	66.33	67.17
2470	NYSE	BG	Mon, Jun 27, 2011	66.42	67.05	66.07	66.40
2469	NYSE	BG	Fri, Jun 24, 2011	66.40	66.60	65.79	66.48
2468	NYSE	BG	Thu, Jun 23, 2011	64.93	66.14	64.79	66.12
2467	NYSE	BG	Wed, Jun 22, 2011	66.54	67.39	66.01	66.05
2466	NYSE	BG	Tue, Jun 21, 2011	65.67	67.18	65.59	66.99
2465	NYSE	BG	Mon, Jun 20, 2011	65.44	65.73	64.81	65.42
2464	NYSE	BG	Fri, Jun 17, 2011	65.80	66.60	65.38	65.80
2463	NYSE	BG	Thu, Jun 16, 2011	66.09	66.71	64.37	65.50
2462	NYSE	BG	Wed, Jun 15, 2011	66.77	67.11	65.83	66.28
2461	NYSE	BG	Tue, Jun 14, 2011	67.16	67.87	66.35	67.52
2460	NYSE	BG	Mon, Jun 13, 2011	67.33	67.66	66.67	66.89
2459	NYSE	BG	Fri, Jun 10, 2011	68.43	68.66	67.12	67.31
2458	NYSE	BG	Thu, Jun 9, 2011	68.33	69.52	67.77	68.89
2457	NYSE	BG	Wed, Jun 8, 2011	69.25	69.38	68.22	68.30
2456	NYSE	BG	Tue, Jun 7, 2011	70.76	70.77	69.53	69.55
2455	NYSE	BG	Mon, Jun 6, 2011	72.00	72.07	70.34	70.35
2454	NYSE	BG	Fri, Jun 3, 2011	72.95	72.96	72.15	72.20
2453	NYSE	BG	Thu, Jun 2, 2011	73.35	74.03	73.11	73.89
2452	NYSE	BG	Wed, Jun 1, 2011	74.38	74.63	73.00	73.16
2451	NYSE	BG	Tue, May 31, 2011	74.17	74.50	73.87	74.45
2450	NYSE	BG	Fri, May 27, 2011	72.85	74.04	72.85	74.04
2449	NYSE	BG	Thu, May 26, 2011	72.00	72.84	71.24	72.76
2448	NYSE	BG	Wed, May 25, 2011	72.04	72.50	71.74	72.24
2447	NYSE	BG	Tue, May 24, 2011	71.41	72.56	71.12	72.06
2446	NYSE	BG	Mon, May 23, 2011	72.97	73.01	71.94	72.12
2445	NYSE	BG	Fri, May 20, 2011	73.40	74.00	72.74	73.83
2444	NYSE	BG	Thu, May 19, 2011	74.37	74.41	72.31	73.40
2443	NYSE	BG	Wed, May 18, 2011	73.37	74.51	73.01	74.40
2442	NYSE	BG	Tue, May 17, 2011	73.04	73.73	72.96	73.46
2441	NYSE	BG	Mon, May 16, 2011	72.98	74.31	72.65	73.66
2440	NYSE	BG	Fri, May 13, 2011	72.29	73.06	71.94	73.00
2439	NYSE	BG	Thu, May 12, 2011	72.12	72.50	71.59	72.47
2438	NYSE	BG	Wed, May 11, 2011	73.31	73.42	72.12	72.56
2437	NYSE	BG	Tue, May 10, 2011	73.99	73.99	73.23	73.83
2436	NYSE	BG	Mon, May 9, 2011	72.37	73.99	72.26	73.85
2435	NYSE	BG	Fri, May 6, 2011	73.27	73.91	72.21	72.62
2434	NYSE	BG	Thu, May 5, 2011	73.50	74.29	72.68	72.97
2433	NYSE	BG	Wed, May 4, 2011	75.00	75.13	72.72	74.02
2432	NYSE	BG	Tue, May 3, 2011	74.63	74.94	73.62	74.88
2431	NYSE	BG	Mon, May 2, 2011	75.79	75.95	75.00	75.26
2430	NYSE	BG	Fri, Apr 29, 2011	73.60	75.50	73.73	75.44
2429	NYSE	BG	Thu, Apr 28, 2011	75.90	76.13	72.90	73.48
2428	NYSE	BG	Wed, Apr 27, 2011	75.40	75.49	73.87	74.34
2427	NYSE	BG	Tue, Apr 26, 2011	74.83	75.05	74.09	75.00
2426	NYSE	BG	Mon, Apr 25, 2011	73.78	74.51	73.34	74.48
2425	NYSE	BG	Thu, Apr 21, 2011	73.40	73.75	73.00	73.72
2424	NYSE	BG	Wed, Apr 20, 2011	72.74	73.50	72.39	72.88
2423	NYSE	BG	Tue, Apr 19, 2011	70.86	71.82	70.75	71.66
2422	NYSE	BG	Mon, Apr 18, 2011	71.02	71.70	69.58	70.61
2421	NYSE	BG	Fri, Apr 15, 2011	72.01	72.41	71.40	72.07
2420	NYSE	BG	Thu, Apr 14, 2011	71.19	71.72	70.37	71.60
2419	NYSE	BG	Wed, Apr 13, 2011	72.00	72.34	70.79	71.37
2418	NYSE	BG	Tue, Apr 12, 2011	72.30	72.41	70.71	71.72
2417	NYSE	BG	Mon, Apr 11, 2011	72.08	73.53	71.90	72.62
2416	NYSE	BG	Fri, Apr 8, 2011	72.82	73.26	71.75	71.98
2415	NYSE	BG	Thu, Apr 7, 2011	72.15	72.67	71.58	72.63
2414	NYSE	BG	Wed, Apr 6, 2011	74.14	74.40	71.93	71.99
2413	NYSE	BG	Tue, Apr 5, 2011	73.29	74.30	73.23	73.97
2412	NYSE	BG	Mon, Apr 4, 2011	73.75	73.88	72.51	73.20
2411	NYSE	BG	Fri, Apr 1, 2011	73.07	74.25	73.01	73.80
2410	NYSE	BG	Thu, Mar 31, 2011	73.03	73.61	72.29	72.33
2409	NYSE	BG	Wed, Mar 30, 2011	71.53	72.92	71.23	72.83
2408	NYSE	BG	Tue, Mar 29, 2011	70.72	71.17	70.51	71.07
2407	NYSE	BG	Mon, Mar 28, 2011	71.01	71.80	70.88	70.94
2406	NYSE	BG	Fri, Mar 25, 2011	70.61	71.28	70.12	70.80
2405	NYSE	BG	Thu, Mar 24, 2011	70.73	70.84	69.40	70.37
2404	NYSE	BG	Wed, Mar 23, 2011	70.99	71.20	70.21	70.64
2403	NYSE	BG	Tue, Mar 22, 2011	69.25	69.63	68.81	69.32
2402	NYSE	BG	Mon, Mar 21, 2011	67.77	68.85	67.26	68.79
2401	NYSE	BG	Fri, Mar 18, 2011	67.68	67.68	66.61	67.00
2400	NYSE	BG	Thu, Mar 17, 2011	67.37	67.73	66.70	66.83
2399	NYSE	BG	Wed, Mar 16, 2011	68.25	68.70	66.25	66.58
2398	NYSE	BG	Tue, Mar 15, 2011	66.23	68.75	65.51	68.14
2397	NYSE	BG	Mon, Mar 14, 2011	68.82	69.35	67.98	68.42
2396	NYSE	BG	Fri, Mar 11, 2011	67.63	69.30	66.63	69.15
2395	NYSE	BG	Thu, Mar 10, 2011	69.32	69.32	68.08	68.18
2394	NYSE	BG	Wed, Mar 9, 2011	70.35	70.75	69.67	70.43
2393	NYSE	BG	Tue, Mar 8, 2011	70.90	71.30	70.22	70.97
2392	NYSE	BG	Mon, Mar 7, 2011	71.97	72.17	70.57	70.68
2391	NYSE	BG	Fri, Mar 4, 2011	72.72	72.85	71.09	71.90
2390	NYSE	BG	Thu, Mar 3, 2011	72.05	72.50	71.27	72.10
2389	NYSE	BG	Wed, Mar 2, 2011	70.71	71.70	70.70	71.48
2388	NYSE	BG	Tue, Mar 1, 2011	72.20	72.50	70.02	70.82
2387	NYSE	BG	Mon, Feb 28, 2011	72.20	72.49	71.51	72.17
2386	NYSE	BG	Fri, Feb 25, 2011	71.29	71.69	70.73	71.49
2385	NYSE	BG	Thu, Feb 24, 2011	70.45	71.45	69.92	70.74
2384	NYSE	BG	Wed, Feb 23, 2011	72.05	72.05	69.34	70.59
2383	NYSE	BG	Tue, Feb 22, 2011	73.35	74.16	72.14	72.28
2382	NYSE	BG	Fri, Feb 18, 2011	74.54	74.87	73.59	74.24
2381	NYSE	BG	Thu, Feb 17, 2011	74.47	74.72	73.06	74.22
2380	NYSE	BG	Wed, Feb 16, 2011	72.42	74.81	72.42	74.45
2379	NYSE	BG	Tue, Feb 15, 2011	72.44	72.78	71.68	72.31
2378	NYSE	BG	Mon, Feb 14, 2011	71.54	72.48	71.54	72.30
2377	NYSE	BG	Fri, Feb 11, 2011	69.68	71.50	69.51	71.36
2376	NYSE	BG	Thu, Feb 10, 2011	70.38	71.45	67.38	69.03
2375	NYSE	BG	Wed, Feb 9, 2011	70.33	70.78	69.12	69.78
2374	NYSE	BG	Tue, Feb 8, 2011	69.85	70.07	69.40	69.87
2373	NYSE	BG	Mon, Feb 7, 2011	70.00	70.35	69.53	69.70
2372	NYSE	BG	Fri, Feb 4, 2011	69.69	69.92	69.05	69.91
2371	NYSE	BG	Thu, Feb 3, 2011	69.57	69.90	68.70	69.62
2370	NYSE	BG	Wed, Feb 2, 2011	68.91	70.00	68.76	69.52
2369	NYSE	BG	Tue, Feb 1, 2011	69.07	70.40	68.50	68.69
2368	NYSE	BG	Mon, Jan 31, 2011	66.91	68.33	66.25	68.07
2367	NYSE	BG	Fri, Jan 28, 2011	68.74	68.74	66.63	66.82
2366	NYSE	BG	Thu, Jan 27, 2011	69.08	69.15	67.97	68.37
2365	NYSE	BG	Wed, Jan 26, 2011	68.64	69.14	68.30	69.00
2364	NYSE	BG	Tue, Jan 25, 2011	68.99	69.26	68.11	68.48
2363	NYSE	BG	Mon, Jan 24, 2011	68.35	70.00	67.55	69.27
2362	NYSE	BG	Fri, Jan 21, 2011	70.05	70.72	69.85	70.04
2361	NYSE	BG	Thu, Jan 20, 2011	70.31	70.38	68.56	69.48
2360	NYSE	BG	Wed, Jan 19, 2011	72.36	72.65	70.61	70.90
2359	NYSE	BG	Tue, Jan 18, 2011	70.93	71.24	70.04	70.44
2358	NYSE	BG	Fri, Jan 14, 2011	70.71	70.90	69.96	70.89
2357	NYSE	BG	Thu, Jan 13, 2011	67.54	70.23	67.54	69.86
2356	NYSE	BG	Wed, Jan 12, 2011	67.11	68.15	66.93	67.29
2355	NYSE	BG	Tue, Jan 11, 2011	67.17	67.27	66.27	66.58
2354	NYSE	BG	Mon, Jan 10, 2011	67.07	67.47	66.21	66.50
2353	NYSE	BG	Fri, Jan 7, 2011	67.16	67.63	66.28	66.89
2352	NYSE	BG	Thu, Jan 6, 2011	66.93	67.38	66.59	67.38
2351	NYSE	BG	Wed, Jan 5, 2011	65.83	67.01	65.57	66.85
2350	NYSE	BG	Tue, Jan 4, 2011	65.79	65.96	65.03	65.43
2349	NYSE	BG	Mon, Jan 3, 2011	65.95	66.00	64.95	65.39
2348	NYSE	BG	Fri, Dec 31, 2010	65.33	65.89	64.89	65.52
2347	NYSE	BG	Thu, Dec 30, 2010	64.79	65.40	64.71	65.19
2346	NYSE	BG	Wed, Dec 29, 2010	64.44	65.15	64.12	64.58
2345	NYSE	BG	Tue, Dec 28, 2010	64.35	64.44	63.88	64.31
2344	NYSE	BG	Mon, Dec 27, 2010	64.10	64.33	63.83	64.22
2343	NYSE	BG	Thu, Dec 23, 2010	63.94	64.48	63.48	64.00
2342	NYSE	BG	Wed, Dec 22, 2010	62.34	64.20	62.29	63.75
2341	NYSE	BG	Tue, Dec 21, 2010	62.30	62.74	61.90	62.24
2340	NYSE	BG	Mon, Dec 20, 2010	62.87	62.91	61.92	62.02
2339	NYSE	BG	Fri, Dec 17, 2010	61.99	62.04	61.67	62.04
2338	NYSE	BG	Thu, Dec 16, 2010	62.06	62.89	61.36	61.65
2337	NYSE	BG	Wed, Dec 15, 2010	62.75	63.40	61.36	61.51
2336	NYSE	BG	Tue, Dec 14, 2010	62.72	62.91	62.22	62.62
2335	NYSE	BG	Mon, Dec 13, 2010	62.60	62.71	61.53	62.56
2334	NYSE	BG	Fri, Dec 10, 2010	62.63	62.94	62.26	62.39
2333	NYSE	BG	Thu, Dec 9, 2010	63.07	63.43	62.20	62.69
2332	NYSE	BG	Wed, Dec 8, 2010	63.81	64.49	62.97	63.24
2331	NYSE	BG	Tue, Dec 7, 2010	64.90	65.06	63.80	63.82
2330	NYSE	BG	Mon, Dec 6, 2010	64.00	64.97	63.70	64.36
2329	NYSE	BG	Fri, Dec 3, 2010	62.44	64.14	62.24	63.94
2328	NYSE	BG	Thu, Dec 2, 2010	61.85	62.72	61.50	62.54
2327	NYSE	BG	Wed, Dec 1, 2010	61.68	62.04	61.50	61.98
2326	NYSE	BG	Tue, Nov 30, 2010	60.13	61.38	60.05	60.82
2325	NYSE	BG	Mon, Nov 29, 2010	61.24	61.54	60.12	60.78
2324	NYSE	BG	Fri, Nov 26, 2010	61.51	62.67	61.51	61.67
2323	NYSE	BG	Wed, Nov 24, 2010	61.19	62.38	61.16	62.30
2322	NYSE	BG	Tue, Nov 23, 2010	60.81	60.89	60.07	60.60
2321	NYSE	BG	Mon, Nov 22, 2010	61.52	61.79	60.70	61.39
2320	NYSE	BG	Fri, Nov 19, 2010	61.22	61.56	60.96	61.52
2319	NYSE	BG	Thu, Nov 18, 2010	60.76	61.85	60.76	61.32
2318	NYSE	BG	Wed, Nov 17, 2010	59.39	60.31	59.16	60.18
2317	NYSE	BG	Tue, Nov 16, 2010	59.58	59.93	59.00	59.54
2316	NYSE	BG	Mon, Nov 15, 2010	60.50	61.17	59.80	60.18
2315	NYSE	BG	Fri, Nov 12, 2010	61.60	61.82	59.80	60.37
2314	NYSE	BG	Thu, Nov 11, 2010	61.34	62.30	60.82	62.17
2313	NYSE	BG	Wed, Nov 10, 2010	61.41	61.85	60.69	61.85
2312	NYSE	BG	Tue, Nov 9, 2010	60.01	62.32	60.01	61.32
2311	NYSE	BG	Mon, Nov 8, 2010	60.26	60.28	59.50	59.81
2310	NYSE	BG	Fri, Nov 5, 2010	60.69	61.15	60.01	60.25
2309	NYSE	BG	Thu, Nov 4, 2010	60.47	60.93	59.26	60.62
2308	NYSE	BG	Wed, Nov 3, 2010	59.90	59.90	59.05	59.67
2307	NYSE	BG	Tue, Nov 2, 2010	61.20	61.20	59.46	59.94
2306	NYSE	BG	Mon, Nov 1, 2010	60.58	61.56	60.50	60.65
2305	NYSE	BG	Fri, Oct 29, 2010	60.25	61.00	58.85	60.07
2304	NYSE	BG	Thu, Oct 28, 2010	62.86	63.13	58.36	58.95
2303	NYSE	BG	Wed, Oct 27, 2010	61.43	62.37	61.38	61.70
2302	NYSE	BG	Tue, Oct 26, 2010	62.06	62.53	61.15	62.21
2301	NYSE	BG	Mon, Oct 25, 2010	62.07	62.86	62.04	62.56
2300	NYSE	BG	Fri, Oct 22, 2010	61.26	61.82	60.71	61.74
2299	NYSE	BG	Thu, Oct 21, 2010	61.12	61.87	60.72	61.24
2298	NYSE	BG	Wed, Oct 20, 2010	60.27	61.28	60.23	60.65
2297	NYSE	BG	Tue, Oct 19, 2010	60.16	60.59	58.01	60.04
2296	NYSE	BG	Mon, Oct 18, 2010	60.89	60.99	60.41	60.78
2295	NYSE	BG	Fri, Oct 15, 2010	61.59	61.70	60.15	60.65
2294	NYSE	BG	Thu, Oct 14, 2010	61.81	61.87	60.90	61.04
2293	NYSE	BG	Wed, Oct 13, 2010	61.86	62.49	61.03	61.65
2292	NYSE	BG	Tue, Oct 12, 2010	59.99	61.34	59.99	60.84
2291	NYSE	BG	Mon, Oct 11, 2010	60.97	61.98	60.40	61.31
2290	NYSE	BG	Fri, Oct 8, 2010	59.14	61.00	59.14	60.37
2289	NYSE	BG	Thu, Oct 7, 2010	58.36	58.80	57.41	58.76
2288	NYSE	BG	Wed, Oct 6, 2010	57.89	58.92	57.82	58.09
2287	NYSE	BG	Tue, Oct 5, 2010	57.88	58.50	54.80	57.84
2286	NYSE	BG	Mon, Oct 4, 2010	57.03	57.74	56.50	57.63
2285	NYSE	BG	Fri, Oct 1, 2010	59.59	59.61	56.38	57.45
2284	NYSE	BG	Thu, Sep 30, 2010	61.57	61.67	58.16	59.16
2283	NYSE	BG	Wed, Sep 29, 2010	61.40	61.98	60.80	61.19
2282	NYSE	BG	Tue, Sep 28, 2010	60.74	61.61	60.03	61.61
2281	NYSE	BG	Mon, Sep 27, 2010	60.87	61.06	60.06	60.35
2280	NYSE	BG	Fri, Sep 24, 2010	60.15	61.51	60.01	60.74
2279	NYSE	BG	Thu, Sep 23, 2010	57.91	60.17	57.80	59.47
2278	NYSE	BG	Wed, Sep 22, 2010	56.49	58.90	56.35	58.63
2277	NYSE	BG	Tue, Sep 21, 2010	57.45	57.70	56.44	56.66
2276	NYSE	BG	Mon, Sep 20, 2010	57.89	57.89	56.96	57.50
2275	NYSE	BG	Fri, Sep 17, 2010	57.31	57.55	56.46	57.46
2274	NYSE	BG	Thu, Sep 16, 2010	56.60	57.28	56.39	57.09
2273	NYSE	BG	Wed, Sep 15, 2010	56.00	56.96	55.63	56.65
2272	NYSE	BG	Tue, Sep 14, 2010	57.59	57.87	56.04	56.09
2271	NYSE	BG	Mon, Sep 13, 2010	57.42	58.24	57.13	58.10
2270	NYSE	BG	Fri, Sep 10, 2010	57.05	57.69	56.70	57.04
2269	NYSE	BG	Thu, Sep 9, 2010	56.25	57.20	56.25	56.70
2268	NYSE	BG	Wed, Sep 8, 2010	55.03	56.35	55.00	55.93
2267	NYSE	BG	Tue, Sep 7, 2010	55.55	55.55	54.74	54.86
2266	NYSE	BG	Fri, Sep 3, 2010	56.70	56.97	54.99	55.65
2265	NYSE	BG	Thu, Sep 2, 2010	53.96	55.80	53.81	55.65
2264	NYSE	BG	Wed, Sep 1, 2010	53.86	54.50	53.62	53.88
2263	NYSE	BG	Tue, Aug 31, 2010	51.36	53.25	51.24	53.00
2262	NYSE	BG	Mon, Aug 30, 2010	52.25	52.78	52.00	52.00
2261	NYSE	BG	Fri, Aug 27, 2010	51.33	53.07	50.52	52.84
2260	NYSE	BG	Thu, Aug 26, 2010	51.74	52.40	51.00	51.13
2259	NYSE	BG	Wed, Aug 25, 2010	51.25	52.31	51.00	52.05
2258	NYSE	BG	Tue, Aug 24, 2010	52.82	52.82	51.05	51.95
2257	NYSE	BG	Mon, Aug 23, 2010	54.24	54.68	53.11	53.12
2256	NYSE	BG	Fri, Aug 20, 2010	53.95	54.04	53.06	53.64
2255	NYSE	BG	Thu, Aug 19, 2010	54.70	54.70	53.32	54.07
2254	NYSE	BG	Wed, Aug 18, 2010	55.00	55.07	54.25	54.76
2253	NYSE	BG	Tue, Aug 17, 2010	55.01	55.60	54.06	54.81
2252	NYSE	BG	Mon, Aug 16, 2010	54.17	54.25	53.62	54.00
2251	NYSE	BG	Fri, Aug 13, 2010	54.08	54.85	53.90	54.19
2250	NYSE	BG	Thu, Aug 12, 2010	52.17	54.80	51.82	54.41
2249	NYSE	BG	Wed, Aug 11, 2010	53.81	53.96	53.00	53.21
2248	NYSE	BG	Tue, Aug 10, 2010	54.31	56.26	54.31	54.92
2247	NYSE	BG	Mon, Aug 9, 2010	55.82	56.00	54.62	54.97
2246	NYSE	BG	Fri, Aug 6, 2010	55.50	55.86	54.26	55.66
2245	NYSE	BG	Thu, Aug 5, 2010	51.30	54.93	51.06	54.48
2244	NYSE	BG	Wed, Aug 4, 2010	51.49	52.19	51.35	51.61
2243	NYSE	BG	Tue, Aug 3, 2010	51.72	52.27	51.45	51.57
2242	NYSE	BG	Mon, Aug 2, 2010	50.29	52.75	50.29	52.14
2241	NYSE	BG	Fri, Jul 30, 2010	46.17	50.25	46.17	49.65
2240	NYSE	BG	Thu, Jul 29, 2010	48.82	48.84	45.83	46.29
2239	NYSE	BG	Wed, Jul 28, 2010	55.72	55.85	53.79	53.97
2238	NYSE	BG	Tue, Jul 27, 2010	55.36	55.95	55.04	55.83
2237	NYSE	BG	Mon, Jul 26, 2010	55.11	56.35	54.98	55.10
2236	NYSE	BG	Fri, Jul 23, 2010	53.92	55.25	53.92	55.08
2235	NYSE	BG	Thu, Jul 22, 2010	54.34	55.00	53.67	53.95
2234	NYSE	BG	Wed, Jul 21, 2010	53.44	54.08	53.34	53.62
2233	NYSE	BG	Tue, Jul 20, 2010	51.71	53.54	51.71	53.41
2232	NYSE	BG	Mon, Jul 19, 2010	52.34	52.59	51.76	52.06
2231	NYSE	BG	Fri, Jul 16, 2010	53.97	54.22	51.85	51.98
2230	NYSE	BG	Thu, Jul 15, 2010	54.00	54.20	53.11	54.00
2229	NYSE	BG	Wed, Jul 14, 2010	53.95	54.12	53.49	54.06
2228	NYSE	BG	Tue, Jul 13, 2010	53.93	54.90	53.86	53.96
2227	NYSE	BG	Mon, Jul 12, 2010	53.98	54.32	53.40	53.58
2226	NYSE	BG	Fri, Jul 9, 2010	53.21	54.08	53.00	53.94
2225	NYSE	BG	Thu, Jul 8, 2010	53.01	53.30	52.16	53.18
2224	NYSE	BG	Wed, Jul 7, 2010	50.10	52.20	50.10	52.18
2223	NYSE	BG	Tue, Jul 6, 2010	50.04	50.94	49.57	50.06
2222	NYSE	BG	Fri, Jul 2, 2010	50.16	50.50	49.46	49.78
2221	NYSE	BG	Thu, Jul 1, 2010	49.09	49.86	48.74	49.81
2220	NYSE	BG	Wed, Jun 30, 2010	49.09	50.12	49.02	49.19
2219	NYSE	BG	Tue, Jun 29, 2010	51.03	51.13	49.26	49.39
2218	NYSE	BG	Mon, Jun 28, 2010	52.02	52.51	51.66	51.96
2217	NYSE	BG	Fri, Jun 25, 2010	51.38	52.75	51.30	52.29
2216	NYSE	BG	Thu, Jun 24, 2010	52.84	52.91	51.09	51.28
2215	NYSE	BG	Wed, Jun 23, 2010	52.71	53.13	52.20	52.72
2214	NYSE	BG	Tue, Jun 22, 2010	53.40	54.11	52.74	52.76
2213	NYSE	BG	Mon, Jun 21, 2010	54.22	54.22	53.42	54.04
2212	NYSE	BG	Fri, Jun 18, 2010	53.59	53.82	53.08	53.24
2211	NYSE	BG	Thu, Jun 17, 2010	53.21	53.72	53.04	53.61
2210	NYSE	BG	Wed, Jun 16, 2010	53.84	54.19	52.99	53.33
2209	NYSE	BG	Tue, Jun 15, 2010	52.55	54.45	52.27	54.37
2208	NYSE	BG	Mon, Jun 14, 2010	52.32	52.88	51.96	52.26
2207	NYSE	BG	Fri, Jun 11, 2010	50.46	52.41	50.39	52.23
2206	NYSE	BG	Thu, Jun 10, 2010	51.25	52.48	50.84	50.94
2205	NYSE	BG	Wed, Jun 9, 2010	49.28	51.90	49.28	50.25
2204	NYSE	BG	Tue, Jun 8, 2010	47.25	47.90	47.07	47.76
2203	NYSE	BG	Mon, Jun 7, 2010	49.01	49.03	47.42	47.45
2202	NYSE	BG	Fri, Jun 4, 2010	48.49	49.93	48.36	48.60
2201	NYSE	BG	Thu, Jun 3, 2010	49.08	49.53	48.33	49.09
2200	NYSE	BG	Wed, Jun 2, 2010	48.66	49.22	48.00	49.15
2199	NYSE	BG	Tue, Jun 1, 2010	48.31	49.14	48.14	48.14
2198	NYSE	BG	Fri, May 28, 2010	49.17	49.40	48.60	48.76
2197	NYSE	BG	Thu, May 27, 2010	49.06	49.68	48.61	49.39
2196	NYSE	BG	Wed, May 26, 2010	47.74	48.63	47.13	47.96
2195	NYSE	BG	Tue, May 25, 2010	46.49	47.58	45.36	47.19
2194	NYSE	BG	Mon, May 24, 2010	48.02	48.49	47.39	47.52
2193	NYSE	BG	Fri, May 21, 2010	47.30	48.55	47.16	47.84
2192	NYSE	BG	Thu, May 20, 2010	49.16	49.16	47.85	48.07
2191	NYSE	BG	Wed, May 19, 2010	50.60	50.68	49.20	50.01
2190	NYSE	BG	Tue, May 18, 2010	51.12	52.63	50.95	51.02
2189	NYSE	BG	Mon, May 17, 2010	50.93	51.88	49.47	50.49
2188	NYSE	BG	Fri, May 14, 2010	51.50	52.07	50.06	50.73
2187	NYSE	BG	Thu, May 13, 2010	55.00	55.00	51.56	51.73
2186	NYSE	BG	Wed, May 12, 2010	51.40	54.93	51.21	54.75
2185	NYSE	BG	Tue, May 11, 2010	51.92	51.99	50.86	51.24
2184	NYSE	BG	Mon, May 10, 2010	53.88	53.88	51.43	51.90
2183	NYSE	BG	Fri, May 7, 2010	50.64	51.55	50.08	51.48
2182	NYSE	BG	Thu, May 6, 2010	51.06	52.01	48.11	50.76
2181	NYSE	BG	Wed, May 5, 2010	51.84	52.08	50.49	51.25
2180	NYSE	BG	Tue, May 4, 2010	53.03	53.49	51.96	52.32
2179	NYSE	BG	Mon, May 3, 2010	53.45	53.85	52.95	53.62
2178	NYSE	BG	Fri, Apr 30, 2010	53.57	54.73	52.47	52.95
2177	NYSE	BG	Thu, Apr 29, 2010	56.72	57.75	53.39	53.50
2176	NYSE	BG	Wed, Apr 28, 2010	56.40	57.69	56.40	57.28
2175	NYSE	BG	Tue, Apr 27, 2010	58.00	58.00	56.20	56.33
2174	NYSE	BG	Mon, Apr 26, 2010	58.83	59.70	57.92	58.05
2173	NYSE	BG	Fri, Apr 23, 2010	58.16	58.78	57.80	58.73
2172	NYSE	BG	Thu, Apr 22, 2010	58.09	58.45	57.79	58.44
2171	NYSE	BG	Wed, Apr 21, 2010	60.00	60.00	58.27	58.46
2170	NYSE	BG	Tue, Apr 20, 2010	59.83	60.25	59.52	59.73
2169	NYSE	BG	Mon, Apr 19, 2010	59.93	59.93	58.75	59.74
2168	NYSE	BG	Fri, Apr 16, 2010	59.97	60.77	59.75	59.94
2167	NYSE	BG	Thu, Apr 15, 2010	60.53	61.09	60.13	60.41
2166	NYSE	BG	Wed, Apr 14, 2010	59.95	60.68	59.75	60.67
2165	NYSE	BG	Tue, Apr 13, 2010	61.30	61.52	59.79	59.81
2164	NYSE	BG	Mon, Apr 12, 2010	60.64	61.69	60.36	61.63
2163	NYSE	BG	Fri, Apr 9, 2010	59.76	60.48	59.26	60.35
2162	NYSE	BG	Thu, Apr 8, 2010	59.62	59.62	58.95	59.22
2161	NYSE	BG	Wed, Apr 7, 2010	60.06	60.14	59.60	59.78
2160	NYSE	BG	Tue, Apr 6, 2010	60.83	61.39	60.10	60.18
2159	NYSE	BG	Mon, Apr 5, 2010	62.29	62.55	60.91	61.00
2158	NYSE	BG	Thu, Apr 1, 2010	61.92	62.74	61.72	61.85
2157	NYSE	BG	Wed, Mar 31, 2010	62.82	63.01	61.25	61.63
2156	NYSE	BG	Tue, Mar 30, 2010	63.88	63.95	62.58	63.25
2155	NYSE	BG	Mon, Mar 29, 2010	63.99	64.06	63.18	63.53
2154	NYSE	BG	Fri, Mar 26, 2010	63.84	64.06	63.34	63.84
2153	NYSE	BG	Thu, Mar 25, 2010	64.69	64.83	63.68	63.76
2152	NYSE	BG	Wed, Mar 24, 2010	65.07	65.07	63.95	64.38
2151	NYSE	BG	Tue, Mar 23, 2010	63.28	66.02	63.13	65.34
2150	NYSE	BG	Mon, Mar 22, 2010	61.86	63.21	61.20	63.16
2149	NYSE	BG	Fri, Mar 19, 2010	62.01	62.07	61.09	62.01
2148	NYSE	BG	Thu, Mar 18, 2010	61.64	62.48	61.46	61.99
2147	NYSE	BG	Wed, Mar 17, 2010	60.02	61.81	60.02	61.68
2146	NYSE	BG	Tue, Mar 16, 2010	60.67	60.67	59.60	60.01
2145	NYSE	BG	Mon, Mar 15, 2010	60.46	60.73	59.88	60.48
2144	NYSE	BG	Fri, Mar 12, 2010	62.49	62.59	60.59	60.84
2143	NYSE	BG	Thu, Mar 11, 2010	61.43	61.50	60.51	60.94
2142	NYSE	BG	Wed, Mar 10, 2010	62.24	62.60	61.08	61.85
2141	NYSE	BG	Tue, Mar 9, 2010	62.10	62.81	62.10	62.37
2140	NYSE	BG	Mon, Mar 8, 2010	63.50	63.85	62.08	62.20
2139	NYSE	BG	Fri, Mar 5, 2010	61.50	63.45	61.34	63.27
2138	NYSE	BG	Thu, Mar 4, 2010	61.42	62.15	60.34	60.89
2137	NYSE	BG	Wed, Mar 3, 2010	61.54	62.08	61.12	61.57
2136	NYSE	BG	Tue, Mar 2, 2010	60.48	61.81	60.40	61.41
2135	NYSE	BG	Mon, Mar 1, 2010	59.70	60.39	59.70	60.26
2134	NYSE	BG	Fri, Feb 26, 2010	60.02	60.66	59.58	59.59
2133	NYSE	BG	Thu, Feb 25, 2010	59.62	60.48	59.08	60.40
2132	NYSE	BG	Wed, Feb 24, 2010	60.08	60.16	58.63	60.05
2131	NYSE	BG	Tue, Feb 23, 2010	61.42	61.68	59.99	60.13
2130	NYSE	BG	Mon, Feb 22, 2010	61.68	61.87	60.94	61.50
2129	NYSE	BG	Fri, Feb 19, 2010	61.32	61.67	60.69	61.31
2128	NYSE	BG	Thu, Feb 18, 2010	60.84	61.41	60.34	61.21
2127	NYSE	BG	Wed, Feb 17, 2010	60.03	61.26	59.97	61.24
2126	NYSE	BG	Tue, Feb 16, 2010	59.28	60.13	58.66	59.70
2125	NYSE	BG	Fri, Feb 12, 2010	58.29	58.71	57.33	58.66
2124	NYSE	BG	Thu, Feb 11, 2010	57.68	58.88	57.37	58.76
2123	NYSE	BG	Wed, Feb 10, 2010	57.91	58.22	57.15	58.06
2122	NYSE	BG	Tue, Feb 9, 2010	57.28	58.27	57.25	57.86
2121	NYSE	BG	Mon, Feb 8, 2010	58.57	58.95	56.87	56.90
2120	NYSE	BG	Fri, Feb 5, 2010	58.37	59.05	57.33	58.75
2119	NYSE	BG	Thu, Feb 4, 2010	57.50	59.28	57.50	58.55
2118	NYSE	BG	Wed, Feb 3, 2010	61.51	61.54	59.85	60.50
2117	NYSE	BG	Tue, Feb 2, 2010	60.02	61.43	59.95	61.39
2116	NYSE	BG	Mon, Feb 1, 2010	59.24	60.75	58.88	59.67
2115	NYSE	BG	Fri, Jan 29, 2010	60.48	61.19	58.54	58.79
2114	NYSE	BG	Thu, Jan 28, 2010	61.99	62.08	59.64	60.07
2113	NYSE	BG	Wed, Jan 27, 2010	63.32	63.50	60.83	61.49
2112	NYSE	BG	Tue, Jan 26, 2010	62.63	62.99	62.00	62.02
2111	NYSE	BG	Mon, Jan 25, 2010	63.28	63.88	62.55	62.67
2110	NYSE	BG	Fri, Jan 22, 2010	64.14	64.88	62.81	62.88
2109	NYSE	BG	Thu, Jan 21, 2010	67.73	67.97	63.82	64.08
2108	NYSE	BG	Wed, Jan 20, 2010	68.04	68.64	67.06	67.75
2107	NYSE	BG	Tue, Jan 19, 2010	70.03	70.19	67.89	69.00
2106	NYSE	BG	Fri, Jan 15, 2010	71.00	74.04	69.21	69.85
2105	NYSE	BG	Thu, Jan 14, 2010	67.69	68.95	66.17	68.07
2104	NYSE	BG	Wed, Jan 13, 2010	68.45	68.82	66.95	68.13
2103	NYSE	BG	Tue, Jan 12, 2010	69.46	69.59	67.71	68.61
2102	NYSE	BG	Mon, Jan 11, 2010	71.68	72.75	70.02	70.28
2101	NYSE	BG	Fri, Jan 8, 2010	70.65	71.38	70.65	71.29
2100	NYSE	BG	Thu, Jan 7, 2010	68.89	71.25	68.30	70.93
2099	NYSE	BG	Wed, Jan 6, 2010	67.89	69.36	67.25	69.05
2098	NYSE	BG	Tue, Jan 5, 2010	64.94	67.15	64.94	66.88
2097	NYSE	BG	Mon, Jan 4, 2010	64.25	65.21	64.11	64.65
2096	NYSE	BG	Thu, Dec 31, 2009	64.08	64.75	63.83	63.83
2095	NYSE	BG	Wed, Dec 30, 2009	63.43	64.29	63.35	63.99
2094	NYSE	BG	Tue, Dec 29, 2009	63.19	64.71	63.19	63.52
2093	NYSE	BG	Mon, Dec 28, 2009	63.12	63.46	62.82	63.31
2092	NYSE	BG	Thu, Dec 24, 2009	61.12	63.00	61.11	63.00
2091	NYSE	BG	Wed, Dec 23, 2009	62.12	62.51	61.65	61.97
2090	NYSE	BG	Tue, Dec 22, 2009	61.89	62.99	61.65	61.82
2089	NYSE	BG	Mon, Dec 21, 2009	62.65	63.54	61.79	61.88
2088	NYSE	BG	Fri, Dec 18, 2009	62.91	62.91	61.71	61.86
2087	NYSE	BG	Thu, Dec 17, 2009	63.31	63.69	62.56	62.74
2086	NYSE	BG	Wed, Dec 16, 2009	63.21	64.27	63.21	63.77
2085	NYSE	BG	Tue, Dec 15, 2009	61.80	63.60	61.80	63.05
2084	NYSE	BG	Mon, Dec 14, 2009	62.42	62.86	61.01	61.58
2083	NYSE	BG	Fri, Dec 11, 2009	62.84	63.84	62.00	62.24
2082	NYSE	BG	Thu, Dec 10, 2009	63.68	63.69	61.80	62.39
2081	NYSE	BG	Wed, Dec 9, 2009	63.10	63.65	61.52	63.46
2080	NYSE	BG	Tue, Dec 8, 2009	64.79	65.45	62.52	63.24
2079	NYSE	BG	Mon, Dec 7, 2009	65.50	66.24	65.04	65.08
2078	NYSE	BG	Fri, Dec 4, 2009	65.42	66.68	64.56	65.40
2077	NYSE	BG	Thu, Dec 3, 2009	65.19	66.31	64.81	64.90
2076	NYSE	BG	Wed, Dec 2, 2009	64.42	66.04	64.00	64.87
2075	NYSE	BG	Tue, Dec 1, 2009	62.57	64.99	62.52	64.48
2074	NYSE	BG	Mon, Nov 30, 2009	61.79	62.60	61.10	61.90
2073	NYSE	BG	Fri, Nov 27, 2009	61.62	62.60	61.22	61.81
2072	NYSE	BG	Wed, Nov 25, 2009	63.00	63.89	62.80	63.02
2071	NYSE	BG	Tue, Nov 24, 2009	63.63	63.94	61.93	62.68
2070	NYSE	BG	Mon, Nov 23, 2009	64.07	64.45	63.21	63.68
2069	NYSE	BG	Fri, Nov 20, 2009	63.28	63.60	61.36	63.31
2068	NYSE	BG	Thu, Nov 19, 2009	61.88	63.41	61.48	63.41
2067	NYSE	BG	Wed, Nov 18, 2009	59.28	62.82	59.10	62.60
2066	NYSE	BG	Tue, Nov 17, 2009	58.98	59.46	58.45	58.89
2065	NYSE	BG	Mon, Nov 16, 2009	58.48	59.93	58.01	58.98
2064	NYSE	BG	Fri, Nov 13, 2009	57.08	58.46	56.76	58.27
2063	NYSE	BG	Thu, Nov 12, 2009	58.50	59.13	57.00	57.17
2062	NYSE	BG	Wed, Nov 11, 2009	58.88	59.50	57.94	58.29
2061	NYSE	BG	Tue, Nov 10, 2009	57.79	58.93	57.71	58.55
2060	NYSE	BG	Mon, Nov 9, 2009	57.53	58.75	57.53	58.00
2059	NYSE	BG	Fri, Nov 6, 2009	58.66	59.18	56.83	57.11
2058	NYSE	BG	Thu, Nov 5, 2009	58.74	59.10	57.95	58.94
2057	NYSE	BG	Wed, Nov 4, 2009	58.83	59.50	58.02	58.23
2056	NYSE	BG	Tue, Nov 3, 2009	56.25	58.51	56.00	58.48
2055	NYSE	BG	Mon, Nov 2, 2009	57.28	58.08	56.46	57.13
2054	NYSE	BG	Fri, Oct 30, 2009	60.19	60.19	56.14	57.06
2053	NYSE	BG	Thu, Oct 29, 2009	59.87	60.72	59.55	60.42
2052	NYSE	BG	Wed, Oct 28, 2009	61.34	61.60	58.52	59.36
2051	NYSE	BG	Tue, Oct 27, 2009	62.69	63.22	61.00	61.39
2050	NYSE	BG	Mon, Oct 26, 2009	63.13	64.17	62.50	62.59
2049	NYSE	BG	Fri, Oct 23, 2009	64.88	65.20	62.77	63.54
2048	NYSE	BG	Thu, Oct 22, 2009	63.49	64.79	61.45	64.58
2047	NYSE	BG	Wed, Oct 21, 2009	67.23	68.28	66.51	66.90
2046	NYSE	BG	Tue, Oct 20, 2009	68.59	68.59	66.56	67.46
2045	NYSE	BG	Mon, Oct 19, 2009	67.00	68.92	66.60	68.51
2044	NYSE	BG	Fri, Oct 16, 2009	65.57	67.03	65.57	66.34
2043	NYSE	BG	Thu, Oct 15, 2009	65.20	66.17	65.04	66.12
2042	NYSE	BG	Wed, Oct 14, 2009	65.54	66.01	64.91	65.25
2041	NYSE	BG	Tue, Oct 13, 2009	64.48	65.20	63.82	64.79
2040	NYSE	BG	Mon, Oct 12, 2009	64.02	65.25	64.01	64.29
2039	NYSE	BG	Fri, Oct 9, 2009	64.20	64.66	63.12	64.01
2038	NYSE	BG	Thu, Oct 8, 2009	62.08	64.17	62.06	64.11
2037	NYSE	BG	Wed, Oct 7, 2009	61.19	62.42	61.19	61.88
2036	NYSE	BG	Tue, Oct 6, 2009	61.85	63.14	61.32	61.52
2035	NYSE	BG	Mon, Oct 5, 2009	61.50	61.89	60.21	61.35
2034	NYSE	BG	Fri, Oct 2, 2009	60.60	61.88	60.07	61.50
2033	NYSE	BG	Thu, Oct 1, 2009	62.69	63.22	60.85	60.96
2032	NYSE	BG	Wed, Sep 30, 2009	61.86	62.95	61.82	62.61
2031	NYSE	BG	Tue, Sep 29, 2009	60.89	62.05	59.92	61.88
2030	NYSE	BG	Mon, Sep 28, 2009	60.94	61.08	59.25	61.01
2029	NYSE	BG	Fri, Sep 25, 2009	60.42	61.45	60.05	61.07
2028	NYSE	BG	Thu, Sep 24, 2009	62.50	62.74	59.80	60.84
2027	NYSE	BG	Wed, Sep 23, 2009	63.68	63.68	62.26	62.35
2026	NYSE	BG	Tue, Sep 22, 2009	63.25	63.94	62.83	63.43
2025	NYSE	BG	Mon, Sep 21, 2009	62.02	63.12	60.51	62.81
2024	NYSE	BG	Fri, Sep 18, 2009	63.25	63.72	62.38	62.50
2023	NYSE	BG	Thu, Sep 17, 2009	64.48	64.86	62.78	63.30
2022	NYSE	BG	Wed, Sep 16, 2009	65.00	65.34	63.73	64.25
2021	NYSE	BG	Tue, Sep 15, 2009	64.48	65.18	62.90	64.42
2020	NYSE	BG	Mon, Sep 14, 2009	65.00	65.00	63.12	63.97
2019	NYSE	BG	Fri, Sep 11, 2009	66.94	67.50	65.26	65.62
2018	NYSE	BG	Thu, Sep 10, 2009	66.82	67.19	65.15	66.61
2017	NYSE	BG	Wed, Sep 9, 2009	67.62	67.95	66.46	67.03
2016	NYSE	BG	Tue, Sep 8, 2009	66.51	68.41	66.51	67.65
2015	NYSE	BG	Fri, Sep 4, 2009	66.06	66.37	64.92	66.19
2014	NYSE	BG	Thu, Sep 3, 2009	65.28	65.95	64.75	65.63
2013	NYSE	BG	Wed, Sep 2, 2009	64.75	65.92	64.29	65.03
2012	NYSE	BG	Tue, Sep 1, 2009	66.49	68.34	65.00	65.17
2011	NYSE	BG	Mon, Aug 31, 2009	67.94	68.24	66.41	67.01
2010	NYSE	BG	Fri, Aug 28, 2009	69.05	69.90	67.81	68.75
2009	NYSE	BG	Thu, Aug 27, 2009	67.24	69.20	65.67	68.59
2008	NYSE	BG	Wed, Aug 26, 2009	66.13	68.04	66.13	67.21
2007	NYSE	BG	Tue, Aug 25, 2009	67.28	68.60	66.24	66.82
2006	NYSE	BG	Mon, Aug 24, 2009	66.08	68.29	65.88	67.19
2005	NYSE	BG	Fri, Aug 21, 2009	65.96	66.50	65.62	66.30
2004	NYSE	BG	Thu, Aug 20, 2009	65.28	66.00	65.00	65.64
2003	NYSE	BG	Wed, Aug 19, 2009	63.71	65.21	62.53	65.12
2002	NYSE	BG	Tue, Aug 18, 2009	63.20	64.65	63.20	64.30
2001	NYSE	BG	Mon, Aug 17, 2009	66.10	66.10	62.29	62.92
2000	NYSE	BG	Fri, Aug 14, 2009	66.30	67.03	65.81	67.03
1999	NYSE	BG	Thu, Aug 13, 2009	66.09	67.00	65.20	66.03
1998	NYSE	BG	Wed, Aug 12, 2009	65.77	67.43	65.63	66.67
1997	NYSE	BG	Tue, Aug 11, 2009	67.63	68.01	65.85	66.04
1996	NYSE	BG	Mon, Aug 10, 2009	71.69	71.95	70.53	70.84
1995	NYSE	BG	Fri, Aug 7, 2009	72.96	72.96	71.05	71.87
1994	NYSE	BG	Thu, Aug 6, 2009	71.67	72.98	71.63	72.41
1993	NYSE	BG	Wed, Aug 5, 2009	72.00	72.29	69.86	71.55
1992	NYSE	BG	Tue, Aug 4, 2009	71.00	71.88	69.84	71.82
1991	NYSE	BG	Mon, Aug 3, 2009	70.68	72.00	70.00	71.81
1990	NYSE	BG	Fri, Jul 31, 2009	69.00	70.50	68.55	69.97
1989	NYSE	BG	Thu, Jul 30, 2009	68.38	69.97	68.38	69.44
1988	NYSE	BG	Wed, Jul 29, 2009	70.22	70.22	67.41	67.68
1987	NYSE	BG	Tue, Jul 28, 2009	70.23	71.41	69.00	70.78
1986	NYSE	BG	Mon, Jul 27, 2009	69.65	70.91	69.11	70.55
1985	NYSE	BG	Fri, Jul 24, 2009	67.02	70.24	67.02	70.06
1984	NYSE	BG	Thu, Jul 23, 2009	65.03	69.22	64.25	67.53
1983	NYSE	BG	Wed, Jul 22, 2009	64.87	65.52	62.92	65.44
1982	NYSE	BG	Tue, Jul 21, 2009	66.31	67.04	64.47	65.77
1981	NYSE	BG	Mon, Jul 20, 2009	65.48	67.09	65.07	65.86
1980	NYSE	BG	Fri, Jul 17, 2009	65.00	65.79	64.64	64.95
1979	NYSE	BG	Thu, Jul 16, 2009	63.40	65.37	63.40	65.05
1978	NYSE	BG	Wed, Jul 15, 2009	60.68	63.96	60.33	63.55
1977	NYSE	BG	Tue, Jul 14, 2009	58.75	60.28	58.75	60.12
1976	NYSE	BG	Mon, Jul 13, 2009	56.15	59.27	55.93	59.18
1975	NYSE	BG	Fri, Jul 10, 2009	55.42	57.55	55.19	56.49
1974	NYSE	BG	Thu, Jul 9, 2009	54.64	56.40	54.64	55.80
1973	NYSE	BG	Wed, Jul 8, 2009	56.28	56.28	54.00	54.44
1972	NYSE	BG	Tue, Jul 7, 2009	58.60	58.98	55.82	56.08
1971	NYSE	BG	Mon, Jul 6, 2009	59.00	59.42	57.95	58.96
1970	NYSE	BG	Thu, Jul 2, 2009	60.81	61.02	59.32	60.07
1969	NYSE	BG	Wed, Jul 1, 2009	60.75	62.12	60.75	61.59
1968	NYSE	BG	Tue, Jun 30, 2009	61.42	61.98	59.66	60.25
1967	NYSE	BG	Mon, Jun 29, 2009	61.75	62.24	60.60	61.84
1966	NYSE	BG	Fri, Jun 26, 2009	60.62	62.21	59.22	61.84
1965	NYSE	BG	Thu, Jun 25, 2009	60.62	61.32	59.31	61.02
1964	NYSE	BG	Wed, Jun 24, 2009	59.68	62.19	59.51	61.06
1963	NYSE	BG	Tue, Jun 23, 2009	57.93	59.35	57.58	59.10
1962	NYSE	BG	Mon, Jun 22, 2009	59.61	60.42	57.90	57.93
1961	NYSE	BG	Fri, Jun 19, 2009	60.74	62.35	60.59	60.87
1960	NYSE	BG	Thu, Jun 18, 2009	60.00	61.89	59.22	60.58
1959	NYSE	BG	Wed, Jun 17, 2009	61.40	61.40	58.70	59.79
1958	NYSE	BG	Tue, Jun 16, 2009	63.88	64.43	61.72	62.04
1957	NYSE	BG	Mon, Jun 15, 2009	65.04	65.54	62.73	63.74
1956	NYSE	BG	Fri, Jun 12, 2009	66.22	67.68	65.41	66.40
1955	NYSE	BG	Thu, Jun 11, 2009	66.39	67.08	65.75	66.67
1954	NYSE	BG	Wed, Jun 10, 2009	65.58	67.00	65.35	66.30
1953	NYSE	BG	Tue, Jun 9, 2009	63.88	66.05	63.75	65.41
1952	NYSE	BG	Mon, Jun 8, 2009	63.78	63.87	61.85	63.16
1951	NYSE	BG	Fri, Jun 5, 2009	66.03	66.30	63.49	64.24
1950	NYSE	BG	Thu, Jun 4, 2009	64.26	65.75	62.58	65.39
1949	NYSE	BG	Wed, Jun 3, 2009	67.58	67.58	63.21	64.11
1948	NYSE	BG	Tue, Jun 2, 2009	65.88	69.67	65.50	67.89
1947	NYSE	BG	Mon, Jun 1, 2009	63.68	66.44	63.68	65.52
1946	NYSE	BG	Fri, May 29, 2009	61.70	63.28	61.50	63.27
1945	NYSE	BG	Thu, May 28, 2009	61.28	62.01	60.52	61.21
1944	NYSE	BG	Wed, May 27, 2009	61.80	61.84	60.56	61.07
1943	NYSE	BG	Tue, May 26, 2009	61.62	62.36	60.55	61.73
1942	NYSE	BG	Fri, May 22, 2009	60.04	63.64	59.90	62.36
1941	NYSE	BG	Thu, May 21, 2009	59.62	60.02	58.08	59.35
1940	NYSE	BG	Wed, May 20, 2009	59.08	61.39	58.82	60.39
1939	NYSE	BG	Tue, May 19, 2009	57.73	59.13	57.40	58.71
1938	NYSE	BG	Mon, May 18, 2009	56.08	57.86	55.62	57.73
1937	NYSE	BG	Fri, May 15, 2009	55.87	57.21	54.97	55.62
1936	NYSE	BG	Thu, May 14, 2009	55.45	56.51	54.42	56.26
1935	NYSE	BG	Wed, May 13, 2009	56.40	56.96	55.22	55.39
1934	NYSE	BG	Tue, May 12, 2009	55.03	57.73	54.65	56.69
1933	NYSE	BG	Mon, May 11, 2009	55.00	55.31	54.00	54.51
1932	NYSE	BG	Fri, May 8, 2009	52.09	55.84	52.09	55.36
1931	NYSE	BG	Thu, May 7, 2009	50.85	52.69	50.85	51.74
1930	NYSE	BG	Wed, May 6, 2009	49.68	51.18	49.68	50.71
1929	NYSE	BG	Tue, May 5, 2009	50.39	50.96	48.61	49.40
1928	NYSE	BG	Mon, May 4, 2009	49.03	50.69	49.03	50.56
1927	NYSE	BG	Fri, May 1, 2009	47.99	49.25	47.47	48.84
1926	NYSE	BG	Thu, Apr 30, 2009	47.68	48.90	47.29	48.01
1925	NYSE	BG	Wed, Apr 29, 2009	46.75	47.85	46.62	47.42
1924	NYSE	BG	Tue, Apr 28, 2009	46.43	46.93	45.82	46.58
1923	NYSE	BG	Mon, Apr 27, 2009	47.15	47.16	46.20	46.73
1922	NYSE	BG	Fri, Apr 24, 2009	47.41	48.62	46.90	48.08
1921	NYSE	BG	Thu, Apr 23, 2009	50.30	50.58	46.66	47.46
1920	NYSE	BG	Wed, Apr 22, 2009	53.22	55.61	53.22	54.50
1919	NYSE	BG	Tue, Apr 21, 2009	53.55	54.50	53.08	53.86
1918	NYSE	BG	Mon, Apr 20, 2009	56.34	56.87	53.70	54.07
1917	NYSE	BG	Fri, Apr 17, 2009	58.08	58.39	56.94	57.33
1916	NYSE	BG	Thu, Apr 16, 2009	56.08	58.07	55.47	57.63
1915	NYSE	BG	Wed, Apr 15, 2009	55.51	57.24	55.26	55.92
1914	NYSE	BG	Tue, Apr 14, 2009	57.00	58.61	55.42	56.01
1913	NYSE	BG	Mon, Apr 13, 2009	57.29	58.03	56.52	57.22
1912	NYSE	BG	Thu, Apr 9, 2009	57.73	58.13	55.90	57.12
1911	NYSE	BG	Wed, Apr 8, 2009	56.03	56.72	55.29	55.87
1910	NYSE	BG	Tue, Apr 7, 2009	56.45	58.02	55.47	55.79
1909	NYSE	BG	Mon, Apr 6, 2009	58.82	59.28	56.74	58.11
1908	NYSE	BG	Fri, Apr 3, 2009	58.42	59.34	58.14	59.02
1907	NYSE	BG	Thu, Apr 2, 2009	59.11	59.90	57.93	58.20
1906	NYSE	BG	Wed, Apr 1, 2009	56.02	58.10	55.08	57.94
1905	NYSE	BG	Tue, Mar 31, 2009	55.95	57.55	55.56	56.65
1904	NYSE	BG	Mon, Mar 30, 2009	56.87	57.67	54.23	55.10
1903	NYSE	BG	Fri, Mar 27, 2009	58.82	59.99	57.50	59.10
1902	NYSE	BG	Thu, Mar 26, 2009	59.00	60.43	58.82	59.33
1901	NYSE	BG	Wed, Mar 25, 2009	59.11	60.21	57.07	58.69
1900	NYSE	BG	Tue, Mar 24, 2009	57.91	60.80	57.50	58.85
1899	NYSE	BG	Mon, Mar 23, 2009	58.00	59.96	57.93	58.96
1898	NYSE	BG	Fri, Mar 20, 2009	57.57	58.00	56.06	56.46
1897	NYSE	BG	Thu, Mar 19, 2009	56.08	57.96	56.01	57.37
1896	NYSE	BG	Wed, Mar 18, 2009	54.95	57.20	54.95	55.79
1895	NYSE	BG	Tue, Mar 17, 2009	54.91	56.48	54.29	55.84
1894	NYSE	BG	Mon, Mar 16, 2009	52.35	56.15	52.00	55.05
1893	NYSE	BG	Fri, Mar 13, 2009	51.75	52.43	50.79	52.25
1892	NYSE	BG	Thu, Mar 12, 2009	49.51	51.72	49.50	51.49
1891	NYSE	BG	Wed, Mar 11, 2009	51.68	52.00	49.91	50.22
1890	NYSE	BG	Tue, Mar 10, 2009	49.70	51.44	49.25	51.34
1889	NYSE	BG	Mon, Mar 9, 2009	47.84	49.85	47.30	48.08
1888	NYSE	BG	Fri, Mar 6, 2009	46.67	49.71	46.51	47.88
1887	NYSE	BG	Thu, Mar 5, 2009	45.72	48.22	44.40	46.78
1886	NYSE	BG	Wed, Mar 4, 2009	44.96	47.51	44.88	47.01
1885	NYSE	BG	Tue, Mar 3, 2009	42.88	44.89	42.34	44.49
1884	NYSE	BG	Mon, Mar 2, 2009	46.41	46.41	42.48	42.58
1883	NYSE	BG	Fri, Feb 27, 2009	46.22	48.32	45.42	46.88
1882	NYSE	BG	Thu, Feb 26, 2009	48.48	49.39	46.36	46.38
1881	NYSE	BG	Wed, Feb 25, 2009	48.64	49.51	47.49	48.12
1880	NYSE	BG	Tue, Feb 24, 2009	47.28	48.48	46.48	48.36
1879	NYSE	BG	Mon, Feb 23, 2009	48.48	48.48	46.67	47.16
1878	NYSE	BG	Fri, Feb 20, 2009	46.77	48.88	46.38	48.03
1877	NYSE	BG	Thu, Feb 19, 2009	49.06	50.11	48.00	48.10
1876	NYSE	BG	Wed, Feb 18, 2009	48.04	49.24	47.47	48.79
1875	NYSE	BG	Tue, Feb 17, 2009	50.80	50.80	47.50	48.04
1874	NYSE	BG	Fri, Feb 13, 2009	50.96	52.68	50.83	51.77
1873	NYSE	BG	Thu, Feb 12, 2009	49.65	51.19	48.44	50.96
1872	NYSE	BG	Wed, Feb 11, 2009	49.99	50.84	48.15	50.13
1871	NYSE	BG	Tue, Feb 10, 2009	51.65	53.74	49.61	49.91
1870	NYSE	BG	Mon, Feb 9, 2009	49.83	53.19	49.63	51.87
1869	NYSE	BG	Fri, Feb 6, 2009	49.25	51.91	48.53	49.95
1868	NYSE	BG	Thu, Feb 5, 2009	42.19	49.73	42.05	49.07
1867	NYSE	BG	Wed, Feb 4, 2009	42.37	43.04	42.00	42.59
1866	NYSE	BG	Tue, Feb 3, 2009	42.02	42.65	41.34	42.03
1865	NYSE	BG	Mon, Feb 2, 2009	42.42	43.45	41.85	42.29
1864	NYSE	BG	Fri, Jan 30, 2009	45.80	46.73	42.71	42.94
1863	NYSE	BG	Thu, Jan 29, 2009	46.02	46.24	44.63	45.53
1862	NYSE	BG	Wed, Jan 28, 2009	46.98	47.02	45.45	46.53
1861	NYSE	BG	Tue, Jan 27, 2009	44.75	46.01	44.69	45.40
1860	NYSE	BG	Mon, Jan 26, 2009	46.60	47.14	44.80	44.95
1859	NYSE	BG	Fri, Jan 23, 2009	44.42	46.43	43.58	46.28
1858	NYSE	BG	Thu, Jan 22, 2009	44.02	45.87	42.94	44.79
1857	NYSE	BG	Wed, Jan 21, 2009	42.88	44.88	41.54	44.50
1856	NYSE	BG	Tue, Jan 20, 2009	42.99	44.47	41.86	42.10
1855	NYSE	BG	Fri, Jan 16, 2009	42.97	45.15	41.63	43.83
1854	NYSE	BG	Thu, Jan 15, 2009	41.50	42.04	39.26	41.61
1853	NYSE	BG	Wed, Jan 14, 2009	43.40	43.40	38.75	41.61
1852	NYSE	BG	Tue, Jan 13, 2009	48.15	49.43	47.44	48.17
1851	NYSE	BG	Mon, Jan 12, 2009	50.75	50.75	47.15	48.31
1850	NYSE	BG	Fri, Jan 9, 2009	51.62	52.58	49.70	51.42
1849	NYSE	BG	Thu, Jan 8, 2009	54.00	54.00	51.30	51.77
1848	NYSE	BG	Wed, Jan 7, 2009	55.99	57.39	53.58	54.49
1847	NYSE	BG	Tue, Jan 6, 2009	56.36	56.67	54.53	55.73
1846	NYSE	BG	Mon, Jan 5, 2009	53.05	56.85	52.99	54.74
1845	NYSE	BG	Fri, Jan 2, 2009	51.23	53.29	51.10	53.17
1844	NYSE	BG	Wed, Dec 31, 2008	49.95	52.82	49.95	51.77
1843	NYSE	BG	Tue, Dec 30, 2008	49.95	50.57	49.01	50.08
1842	NYSE	BG	Mon, Dec 29, 2008	48.60	50.00	47.22	49.63
1841	NYSE	BG	Fri, Dec 26, 2008	46.07	48.34	45.92	48.07
1840	NYSE	BG	Wed, Dec 24, 2008	46.00	46.25	44.71	45.84
1839	NYSE	BG	Tue, Dec 23, 2008	45.21	46.90	44.88	45.87
1838	NYSE	BG	Mon, Dec 22, 2008	45.11	46.00	43.62	44.29
1837	NYSE	BG	Fri, Dec 19, 2008	45.34	47.00	44.20	45.69
1836	NYSE	BG	Thu, Dec 18, 2008	48.08	49.98	45.66	46.22
1835	NYSE	BG	Wed, Dec 17, 2008	47.18	48.73	46.34	47.75
1834	NYSE	BG	Tue, Dec 16, 2008	42.88	48.00	42.88	47.65
1833	NYSE	BG	Mon, Dec 15, 2008	42.29	45.18	41.48	41.93
1832	NYSE	BG	Fri, Dec 12, 2008	40.75	42.75	40.04	42.36
1831	NYSE	BG	Thu, Dec 11, 2008	43.62	46.94	42.10	42.80
1830	NYSE	BG	Wed, Dec 10, 2008	42.52	44.88	42.43	44.59
1829	NYSE	BG	Tue, Dec 9, 2008	42.00	44.10	40.62	41.90
1828	NYSE	BG	Mon, Dec 8, 2008	40.00	41.42	39.07	41.34
1827	NYSE	BG	Fri, Dec 5, 2008	35.97	38.91	32.83	38.91
1826	NYSE	BG	Thu, Dec 4, 2008	36.95	39.38	36.89	37.29
1825	NYSE	BG	Wed, Dec 3, 2008	37.76	38.48	36.62	37.51
1824	NYSE	BG	Tue, Dec 2, 2008	39.70	39.70	36.13	37.92
1823	NYSE	BG	Mon, Dec 1, 2008	41.01	41.01	37.00	38.19
1822	NYSE	BG	Fri, Nov 28, 2008	40.48	42.50	39.48	42.46
1821	NYSE	BG	Wed, Nov 26, 2008	37.49	40.38	36.02	40.30
1820	NYSE	BG	Tue, Nov 25, 2008	37.99	39.99	37.28	37.72
1819	NYSE	BG	Mon, Nov 24, 2008	36.02	40.00	35.69	38.29
1818	NYSE	BG	Fri, Nov 21, 2008	33.57	35.50	30.90	35.50
1817	NYSE	BG	Thu, Nov 20, 2008	35.43	37.10	32.00	32.76
1816	NYSE	BG	Wed, Nov 19, 2008	38.67	40.91	36.78	36.91
1815	NYSE	BG	Tue, Nov 18, 2008	39.11	41.44	37.76	39.52
1814	NYSE	BG	Mon, Nov 17, 2008	37.33	41.14	37.33	38.90
1813	NYSE	BG	Fri, Nov 14, 2008	40.90	41.46	37.92	38.70
1812	NYSE	BG	Thu, Nov 13, 2008	40.69	40.84	34.43	40.68
1811	NYSE	BG	Wed, Nov 12, 2008	41.99	43.28	39.45	39.83
1810	NYSE	BG	Tue, Nov 11, 2008	42.28	44.00	41.15	43.50
1809	NYSE	BG	Mon, Nov 10, 2008	47.49	47.49	42.49	44.22
1808	NYSE	BG	Fri, Nov 7, 2008	41.99	44.22	41.02	44.22
1807	NYSE	BG	Thu, Nov 6, 2008	42.33	45.04	40.70	41.00
1806	NYSE	BG	Wed, Nov 5, 2008	46.37	46.49	44.00	44.16
1805	NYSE	BG	Tue, Nov 4, 2008	44.99	47.15	44.64	45.31
1804	NYSE	BG	Mon, Nov 3, 2008	39.05	41.99	38.40	41.72
1803	NYSE	BG	Fri, Oct 31, 2008	36.73	40.75	34.85	38.41
1802	NYSE	BG	Thu, Oct 30, 2008	34.99	37.93	34.21	35.88
1801	NYSE	BG	Wed, Oct 29, 2008	30.98	35.00	30.50	33.81
1800	NYSE	BG	Tue, Oct 28, 2008	33.49	34.00	27.60	29.99
1799	NYSE	BG	Mon, Oct 27, 2008	34.50	34.50	31.00	31.00
1798	NYSE	BG	Fri, Oct 24, 2008	33.22	36.35	33.01	34.62
1797	NYSE	BG	Thu, Oct 23, 2008	37.09	39.80	34.21	37.99
1796	NYSE	BG	Wed, Oct 22, 2008	40.46	40.46	33.71	35.25
1795	NYSE	BG	Tue, Oct 21, 2008	44.49	44.64	40.55	40.97
1794	NYSE	BG	Mon, Oct 20, 2008	43.92	47.72	43.20	44.51
1793	NYSE	BG	Fri, Oct 17, 2008	37.83	43.73	35.50	42.46
1792	NYSE	BG	Thu, Oct 16, 2008	40.93	41.19	37.00	38.36
1791	NYSE	BG	Wed, Oct 15, 2008	44.39	44.39	38.82	39.25
1790	NYSE	BG	Tue, Oct 14, 2008	48.08	48.81	44.61	45.60
1789	NYSE	BG	Mon, Oct 13, 2008	42.77	47.40	42.17	45.79
1788	NYSE	BG	Fri, Oct 10, 2008	40.01	43.00	35.01	39.20
1787	NYSE	BG	Thu, Oct 9, 2008	43.75	47.58	39.88	42.87
1786	NYSE	BG	Wed, Oct 8, 2008	41.00	47.32	39.01	43.28
1785	NYSE	BG	Tue, Oct 7, 2008	48.90	49.41	42.00	43.82
1784	NYSE	BG	Mon, Oct 6, 2008	47.87	48.34	41.00	46.88
1783	NYSE	BG	Fri, Oct 3, 2008	51.06	55.59	49.25	50.31
1782	NYSE	BG	Thu, Oct 2, 2008	58.50	59.00	46.97	50.16
1781	NYSE	BG	Wed, Oct 1, 2008	64.00	65.25	62.39	63.00
1780	NYSE	BG	Tue, Sep 30, 2008	61.85	64.79	60.00	63.18
1779	NYSE	BG	Mon, Sep 29, 2008	69.52	69.52	58.83	60.10
1778	NYSE	BG	Fri, Sep 26, 2008	71.27	72.69	69.45	69.87
1777	NYSE	BG	Thu, Sep 25, 2008	73.91	75.50	73.20	73.38
1776	NYSE	BG	Wed, Sep 24, 2008	74.35	75.80	72.51	74.35
1775	NYSE	BG	Tue, Sep 23, 2008	72.39	76.00	71.47	72.71
1774	NYSE	BG	Mon, Sep 22, 2008	74.15	74.50	70.58	72.94
1773	NYSE	BG	Fri, Sep 19, 2008	72.80	73.50	69.65	72.95
1772	NYSE	BG	Thu, Sep 18, 2008	72.46	73.18	67.56	69.77
1771	NYSE	BG	Wed, Sep 17, 2008	72.08	72.99	70.30	71.49
1770	NYSE	BG	Tue, Sep 16, 2008	69.80	72.88	67.34	72.26
1769	NYSE	BG	Mon, Sep 15, 2008	73.02	74.21	70.89	71.18
1768	NYSE	BG	Fri, Sep 12, 2008	71.81	76.31	71.18	75.86
1767	NYSE	BG	Thu, Sep 11, 2008	72.00	72.11	70.09	71.84
1766	NYSE	BG	Wed, Sep 10, 2008	71.51	75.16	70.44	73.05
1765	NYSE	BG	Tue, Sep 9, 2008	79.82	79.82	70.16	71.39
1764	NYSE	BG	Mon, Sep 8, 2008	83.75	84.95	79.25	79.95
1763	NYSE	BG	Fri, Sep 5, 2008	80.00	82.75	78.69	82.49
1762	NYSE	BG	Thu, Sep 4, 2008	82.97	85.39	80.22	80.36
1761	NYSE	BG	Wed, Sep 3, 2008	83.83	86.65	82.90	83.69
1760	NYSE	BG	Tue, Sep 2, 2008	87.96	88.93	84.00	85.01
1759	NYSE	BG	Fri, Aug 29, 2008	90.33	91.49	89.25	89.36
1758	NYSE	BG	Thu, Aug 28, 2008	91.56	92.04	89.05	90.68
1757	NYSE	BG	Wed, Aug 27, 2008	91.19	91.98	90.59	91.16
1756	NYSE	BG	Tue, Aug 26, 2008	90.37	90.60	89.42	90.21
1755	NYSE	BG	Mon, Aug 25, 2008	91.37	91.37	88.72	89.33
1754	NYSE	BG	Fri, Aug 22, 2008	91.61	92.09	90.01	91.43
1753	NYSE	BG	Thu, Aug 21, 2008	91.68	93.00	91.51	92.24
1752	NYSE	BG	Wed, Aug 20, 2008	93.00	93.97	91.63	92.70
1751	NYSE	BG	Tue, Aug 19, 2008	90.25	92.99	89.15	92.17
1750	NYSE	BG	Mon, Aug 18, 2008	90.98	92.27	88.62	89.58
1749	NYSE	BG	Fri, Aug 15, 2008	94.38	94.38	89.24	90.27
1748	NYSE	BG	Thu, Aug 14, 2008	96.09	97.54	94.11	94.17
1747	NYSE	BG	Wed, Aug 13, 2008	94.63	98.75	93.21	97.70
1746	NYSE	BG	Tue, Aug 12, 2008	91.25	95.36	91.04	94.51
1745	NYSE	BG	Mon, Aug 11, 2008	93.00	93.01	90.39	90.85
1744	NYSE	BG	Fri, Aug 8, 2008	92.40	93.86	91.08	93.08
1743	NYSE	BG	Thu, Aug 7, 2008	93.90	93.90	91.69	93.11
1742	NYSE	BG	Wed, Aug 6, 2008	91.99	94.11	90.04	93.38
1741	NYSE	BG	Tue, Aug 5, 2008	92.88	93.45	88.75	91.50
1740	NYSE	BG	Mon, Aug 4, 2008	97.68	97.92	92.79	93.53
1739	NYSE	BG	Fri, Aug 1, 2008	100.25	100.25	96.24	98.18
1738	NYSE	BG	Thu, Jul 31, 2008	102.88	102.88	98.00	98.92
1737	NYSE	BG	Wed, Jul 30, 2008	98.10	102.49	98.10	101.90
1736	NYSE	BG	Tue, Jul 29, 2008	100.00	100.26	95.81	97.40
1735	NYSE	BG	Mon, Jul 28, 2008	99.72	101.50	98.64	99.53
1734	NYSE	BG	Fri, Jul 25, 2008	99.74	101.87	96.46	100.81
1733	NYSE	BG	Thu, Jul 24, 2008	104.26	106.67	95.91	97.07
1732	NYSE	BG	Wed, Jul 23, 2008	99.07	99.59	97.00	99.32
1731	NYSE	BG	Tue, Jul 22, 2008	98.99	99.90	97.77	99.04
1730	NYSE	BG	Mon, Jul 21, 2008	99.10	100.05	94.55	98.87
1729	NYSE	BG	Fri, Jul 18, 2008	100.94	101.58	97.79	98.79
1728	NYSE	BG	Thu, Jul 17, 2008	100.93	102.00	98.62	100.91
1727	NYSE	BG	Wed, Jul 16, 2008	97.90	100.17	95.93	100.17
1726	NYSE	BG	Tue, Jul 15, 2008	97.08	99.00	95.56	97.45
1725	NYSE	BG	Mon, Jul 14, 2008	98.38	98.42	95.49	96.95
1724	NYSE	BG	Fri, Jul 11, 2008	99.22	99.52	95.00	96.12
1723	NYSE	BG	Thu, Jul 10, 2008	102.20	102.49	99.10	100.53
1722	NYSE	BG	Wed, Jul 9, 2008	101.10	104.50	100.51	100.75
1721	NYSE	BG	Tue, Jul 8, 2008	100.42	101.25	97.40	100.63
1720	NYSE	BG	Mon, Jul 7, 2008	97.75	100.41	97.52	99.12
1719	NYSE	BG	Thu, Jul 3, 2008	100.01	100.99	93.55	97.13
1718	NYSE	BG	Wed, Jul 2, 2008	103.26	106.37	100.09	100.70
1717	NYSE	BG	Tue, Jul 1, 2008	105.69	106.00	102.29	105.04
1716	NYSE	BG	Mon, Jun 30, 2008	107.93	109.19	106.35	107.69
1715	NYSE	BG	Fri, Jun 27, 2008	104.75	107.29	104.73	105.52
1714	NYSE	BG	Thu, Jun 26, 2008	106.53	108.95	105.09	105.81
1713	NYSE	BG	Wed, Jun 25, 2008	109.72	111.72	106.12	107.50
1712	NYSE	BG	Tue, Jun 24, 2008	113.15	113.87	108.54	109.73
1711	NYSE	BG	Mon, Jun 23, 2008	126.07	127.64	106.27	110.70
1710	NYSE	BG	Fri, May 30, 2008	118.26	120.55	117.98	119.37
1709	NYSE	BG	Thu, May 29, 2008	117.56	119.80	117.56	118.35
1708	NYSE	BG	Wed, May 28, 2008	116.97	118.48	115.56	117.90
1707	NYSE	BG	Tue, May 27, 2008	116.45	117.73	114.51	117.07
1706	NYSE	BG	Fri, May 23, 2008	117.92	119.30	115.86	117.02
1705	NYSE	BG	Thu, May 22, 2008	117.81	120.36	117.00	117.95
1704	NYSE	BG	Wed, May 21, 2008	123.36	123.36	117.82	118.44
1703	NYSE	BG	Tue, May 20, 2008	123.39	123.40	119.53	122.34
1702	NYSE	BG	Mon, May 19, 2008	124.37	127.25	121.20	122.63
1701	NYSE	BG	Fri, May 16, 2008	118.97	124.94	118.10	124.48
1700	NYSE	BG	Thu, May 15, 2008	116.11	117.96	115.22	117.33
1699	NYSE	BG	Wed, May 14, 2008	116.33	119.43	113.75	115.39
1698	NYSE	BG	Tue, May 13, 2008	120.02	120.50	113.84	116.73
1697	NYSE	BG	Mon, May 12, 2008	119.56	122.22	118.27	121.11
1696	NYSE	BG	Fri, May 9, 2008	118.40	120.50	117.89	120.07
1695	NYSE	BG	Thu, May 8, 2008	119.08	119.08	115.22	118.74
1694	NYSE	BG	Wed, May 7, 2008	115.70	118.00	114.66	117.05
1693	NYSE	BG	Tue, May 6, 2008	116.49	117.81	113.67	115.24
1692	NYSE	BG	Mon, May 5, 2008	111.93	116.62	111.73	115.91
1691	NYSE	BG	Fri, May 2, 2008	113.00	113.06	107.90	111.32
1690	NYSE	BG	Thu, May 1, 2008	113.99	113.99	106.57	110.61
1689	NYSE	BG	Wed, Apr 30, 2008	112.89	116.25	111.81	114.09
1688	NYSE	BG	Tue, Apr 29, 2008	117.10	118.31	111.91	113.00
1687	NYSE	BG	Mon, Apr 28, 2008	122.98	122.98	118.07	118.71
1686	NYSE	BG	Fri, Apr 25, 2008	121.36	123.58	117.23	123.28
1685	NYSE	BG	Thu, Apr 24, 2008	121.00	123.44	111.05	120.56
1684	NYSE	BG	Wed, Apr 23, 2008	119.12	120.00	117.12	119.69
1683	NYSE	BG	Tue, Apr 22, 2008	119.99	119.99	116.82	118.18
1682	NYSE	BG	Mon, Apr 21, 2008	117.85	119.85	115.34	119.00
1681	NYSE	BG	Fri, Apr 18, 2008	116.75	119.39	115.33	117.14
1680	NYSE	BG	Thu, Apr 17, 2008	118.29	120.00	114.80	117.00
1679	NYSE	BG	Wed, Apr 16, 2008	111.60	122.72	110.63	120.34
1678	NYSE	BG	Tue, Apr 15, 2008	110.18	111.77	107.49	108.58
1677	NYSE	BG	Mon, Apr 14, 2008	103.00	109.99	103.00	109.42
1676	NYSE	BG	Fri, Apr 11, 2008	103.99	104.75	102.40	103.37
1675	NYSE	BG	Thu, Apr 10, 2008	103.07	104.96	100.50	104.92
1674	NYSE	BG	Wed, Apr 9, 2008	104.49	104.94	100.27	101.25
1673	NYSE	BG	Tue, Apr 8, 2008	101.50	104.73	101.36	103.11
1672	NYSE	BG	Mon, Apr 7, 2008	96.65	104.97	96.65	102.87
1671	NYSE	BG	Fri, Apr 4, 2008	94.56	96.82	92.00	96.39
1670	NYSE	BG	Thu, Apr 3, 2008	87.02	96.40	86.82	92.61
1669	NYSE	BG	Wed, Apr 2, 2008	88.00	89.55	87.06	87.92
1668	NYSE	BG	Tue, Apr 1, 2008	88.71	89.76	86.34	88.18
1667	NYSE	BG	Mon, Mar 31, 2008	89.00	90.46	84.79	86.88
1666	NYSE	BG	Fri, Mar 28, 2008	94.40	94.40	88.14	89.29
1665	NYSE	BG	Thu, Mar 27, 2008	93.94	96.00	91.34	93.17
1664	NYSE	BG	Wed, Mar 26, 2008	97.93	99.45	94.68	95.15
1663	NYSE	BG	Tue, Mar 25, 2008	97.98	99.00	96.48	97.05
1662	NYSE	BG	Mon, Mar 24, 2008	90.66	94.84	90.44	94.66
1661	NYSE	BG	Thu, Mar 20, 2008	90.73	92.00	85.44	89.96
1660	NYSE	BG	Wed, Mar 19, 2008	97.94	100.66	91.32	91.84
1659	NYSE	BG	Tue, Mar 18, 2008	92.62	96.12	89.51	95.49
1658	NYSE	BG	Mon, Mar 17, 2008	90.77	93.58	88.01	90.30
1657	NYSE	BG	Fri, Mar 14, 2008	93.91	95.73	91.68	94.18
1656	NYSE	BG	Thu, Mar 13, 2008	91.23	93.49	86.66	92.00
1655	NYSE	BG	Wed, Mar 12, 2008	97.94	98.74	93.39	94.95
1654	NYSE	BG	Tue, Mar 11, 2008	99.50	100.74	96.80	97.63
1653	NYSE	BG	Mon, Mar 10, 2008	105.85	106.21	94.91	96.00
1652	NYSE	BG	Fri, Mar 7, 2008	107.00	110.39	105.47	106.30
1651	NYSE	BG	Thu, Mar 6, 2008	111.98	113.00	107.78	108.24
1650	NYSE	BG	Wed, Mar 5, 2008	110.24	112.65	108.33	111.57
1649	NYSE	BG	Tue, Mar 4, 2008	110.50	114.96	107.59	109.27
1648	NYSE	BG	Mon, Mar 3, 2008	104.49	111.44	102.35	111.25
1647	NYSE	BG	Fri, Feb 29, 2008	110.45	112.69	108.80	110.84
1646	NYSE	BG	Thu, Feb 28, 2008	110.07	115.00	109.51	111.83
1645	NYSE	BG	Wed, Feb 27, 2008	111.09	111.42	108.96	110.17
1644	NYSE	BG	Tue, Feb 26, 2008	111.44	113.60	110.90	111.76
1643	NYSE	BG	Mon, Feb 25, 2008	109.20	112.60	108.74	112.30
1642	NYSE	BG	Fri, Feb 22, 2008	112.70	112.70	107.29	109.79
1641	NYSE	BG	Thu, Feb 21, 2008	114.14	115.91	110.10	111.61
1640	NYSE	BG	Wed, Feb 20, 2008	110.74	113.23	109.14	112.73
1639	NYSE	BG	Tue, Feb 19, 2008	112.30	113.98	110.81	112.43
1638	NYSE	BG	Fri, Feb 15, 2008	109.55	111.00	107.59	110.68
1637	NYSE	BG	Thu, Feb 14, 2008	109.35	112.55	108.26	108.92
1636	NYSE	BG	Wed, Feb 13, 2008	112.88	114.00	104.79	109.35
1635	NYSE	BG	Tue, Feb 12, 2008	115.23	118.62	112.73	113.58
1634	NYSE	BG	Mon, Feb 11, 2008	110.52	115.42	109.91	115.27
1633	NYSE	BG	Fri, Feb 8, 2008	111.06	113.48	108.65	109.29
1632	NYSE	BG	Thu, Feb 7, 2008	114.90	117.00	108.18	112.66
1631	NYSE	BG	Wed, Feb 6, 2008	122.98	125.38	121.05	123.58
1630	NYSE	BG	Tue, Feb 5, 2008	121.04	124.00	120.05	121.34
1629	NYSE	BG	Mon, Feb 4, 2008	125.90	125.90	122.20	122.61
1628	NYSE	BG	Fri, Feb 1, 2008	118.27	125.41	118.27	125.19
1627	NYSE	BG	Thu, Jan 31, 2008	119.11	120.57	115.50	117.16
1626	NYSE	BG	Wed, Jan 30, 2008	115.70	122.17	113.07	119.35
1625	NYSE	BG	Tue, Jan 29, 2008	118.72	119.25	114.87	115.11
1624	NYSE	BG	Mon, Jan 28, 2008	113.10	118.02	112.98	117.32
1623	NYSE	BG	Fri, Jan 25, 2008	114.73	117.87	112.20	112.89
1622	NYSE	BG	Thu, Jan 24, 2008	110.03	113.57	108.57	112.16
1621	NYSE	BG	Wed, Jan 23, 2008	105.42	106.89	101.88	105.29
1620	NYSE	BG	Tue, Jan 22, 2008	99.50	108.36	98.20	106.42
1619	NYSE	BG	Fri, Jan 18, 2008	110.51	112.70	105.32	109.12
1618	NYSE	BG	Thu, Jan 17, 2008	117.05	118.00	110.00	110.78
1617	NYSE	BG	Wed, Jan 16, 2008	125.63	126.50	118.03	118.73
1616	NYSE	BG	Tue, Jan 15, 2008	133.45	135.00	126.59	127.21
1615	NYSE	BG	Mon, Jan 14, 2008	131.36	134.26	131.00	133.00
1614	NYSE	BG	Fri, Jan 11, 2008	125.35	130.50	125.35	129.35
1613	NYSE	BG	Thu, Jan 10, 2008	128.88	128.88	125.18	127.10
1612	NYSE	BG	Wed, Jan 9, 2008	127.30	131.51	124.76	128.59
1611	NYSE	BG	Tue, Jan 8, 2008	126.14	131.64	126.14	127.22
1610	NYSE	BG	Mon, Jan 7, 2008	123.46	126.93	121.00	125.92
1609	NYSE	BG	Fri, Jan 4, 2008	122.39	123.50	120.40	121.00
1608	NYSE	BG	Thu, Jan 3, 2008	124.49	125.45	120.22	124.23
1607	NYSE	BG	Wed, Jan 2, 2008	117.56	122.98	115.24	122.10
1606	NYSE	BG	Mon, Dec 31, 2007	118.06	118.75	116.18	116.41
1605	NYSE	BG	Fri, Dec 28, 2007	118.74	119.90	117.75	119.03
1604	NYSE	BG	Thu, Dec 27, 2007	119.13	119.97	116.74	117.30
1603	NYSE	BG	Wed, Dec 26, 2007	119.52	119.52	116.73	119.13
1602	NYSE	BG	Mon, Dec 24, 2007	120.10	120.10	117.74	118.13
1601	NYSE	BG	Fri, Dec 21, 2007	120.92	120.96	118.59	118.73
1600	NYSE	BG	Thu, Dec 20, 2007	118.63	120.73	116.85	119.50
1599	NYSE	BG	Wed, Dec 19, 2007	117.58	117.59	115.95	117.00
1598	NYSE	BG	Tue, Dec 18, 2007	118.62	120.22	115.01	117.02
1597	NYSE	BG	Mon, Dec 17, 2007	114.40	120.21	114.40	118.68
1596	NYSE	BG	Fri, Dec 14, 2007	116.71	116.71	114.62	115.59
1595	NYSE	BG	Thu, Dec 13, 2007	117.33	119.00	115.48	116.77
1594	NYSE	BG	Wed, Dec 12, 2007	122.94	122.94	117.31	117.80
1593	NYSE	BG	Tue, Dec 11, 2007	125.53	125.53	119.37	119.37
1592	NYSE	BG	Mon, Dec 10, 2007	124.87	125.14	121.33	124.23
1591	NYSE	BG	Fri, Dec 7, 2007	123.54	125.41	121.84	123.84
1590	NYSE	BG	Thu, Dec 6, 2007	120.43	123.60	118.32	123.02
1589	NYSE	BG	Wed, Dec 5, 2007	121.36	121.71	118.45	120.29
1588	NYSE	BG	Tue, Dec 4, 2007	119.52	122.47	118.11	120.50
1587	NYSE	BG	Mon, Dec 3, 2007	112.50	119.89	111.90	118.92
1586	NYSE	BG	Fri, Nov 30, 2007	114.75	115.00	110.21	112.34
1585	NYSE	BG	Thu, Nov 29, 2007	117.10	117.10	111.09	113.45
1584	NYSE	BG	Wed, Nov 28, 2007	110.72	116.86	109.33	116.30
1583	NYSE	BG	Tue, Nov 27, 2007	108.67	109.27	106.27	109.27
1582	NYSE	BG	Mon, Nov 26, 2007	105.53	109.58	105.50	107.80
1581	NYSE	BG	Fri, Nov 23, 2007	109.88	110.70	105.35	106.02
1580	NYSE	BG	Wed, Nov 21, 2007	107.53	110.00	106.61	108.65
1579	NYSE	BG	Tue, Nov 20, 2007	108.00	109.44	106.50	108.97
1578	NYSE	BG	Mon, Nov 19, 2007	108.81	109.03	105.00	107.50
1577	NYSE	BG	Fri, Nov 16, 2007	108.00	110.15	106.38	110.02
1576	NYSE	BG	Thu, Nov 15, 2007	107.05	107.98	105.05	106.94
1575	NYSE	BG	Wed, Nov 14, 2007	111.14	111.98	107.74	107.90
1574	NYSE	BG	Tue, Nov 13, 2007	106.00	110.56	104.82	110.03
1573	NYSE	BG	Mon, Nov 12, 2007	109.19	111.00	102.25	103.15
1572	NYSE	BG	Fri, Nov 9, 2007	109.79	111.94	107.60	109.86
1571	NYSE	BG	Thu, Nov 8, 2007	106.18	110.38	106.00	110.06
1570	NYSE	BG	Wed, Nov 7, 2007	107.47	109.08	105.70	106.65
1569	NYSE	BG	Tue, Nov 6, 2007	103.15	107.97	103.15	107.97
1568	NYSE	BG	Mon, Nov 5, 2007	103.45	104.03	102.10	103.02
1567	NYSE	BG	Fri, Nov 2, 2007	103.25	103.99	100.64	103.66
1566	NYSE	BG	Thu, Nov 1, 2007	111.31	111.31	102.20	103.11
1565	NYSE	BG	Wed, Oct 31, 2007	114.09	115.23	112.50	115.19
1564	NYSE	BG	Tue, Oct 30, 2007	115.15	119.00	112.94	114.09
1563	NYSE	BG	Mon, Oct 29, 2007	115.62	115.85	114.24	115.15
1562	NYSE	BG	Fri, Oct 26, 2007	115.36	116.40	113.95	114.90
1561	NYSE	BG	Thu, Oct 25, 2007	120.60	122.00	112.03	116.75
1560	NYSE	BG	Wed, Oct 24, 2007	109.16	112.19	107.91	112.05
1559	NYSE	BG	Tue, Oct 23, 2007	105.59	109.46	105.21	109.17
1558	NYSE	BG	Mon, Oct 22, 2007	105.92	105.92	102.37	104.64
1557	NYSE	BG	Fri, Oct 19, 2007	107.56	107.76	105.71	106.01
1556	NYSE	BG	Thu, Oct 18, 2007	106.41	108.39	104.74	107.37
1555	NYSE	BG	Wed, Oct 17, 2007	108.29	109.53	105.14	106.59
1554	NYSE	BG	Tue, Oct 16, 2007	102.95	108.34	102.59	107.70
1553	NYSE	BG	Mon, Oct 15, 2007	103.90	103.90	102.59	103.50
1552	NYSE	BG	Fri, Oct 12, 2007	104.55	106.50	103.64	103.82
1551	NYSE	BG	Thu, Oct 11, 2007	108.00	108.24	103.04	104.08
1550	NYSE	BG	Wed, Oct 10, 2007	104.50	109.18	104.16	107.17
1549	NYSE	BG	Tue, Oct 9, 2007	104.00	106.55	102.45	105.44
1548	NYSE	BG	Mon, Oct 8, 2007	102.35	103.75	102.20	103.31
1547	NYSE	BG	Fri, Oct 5, 2007	103.50	104.61	101.85	102.19
1546	NYSE	BG	Thu, Oct 4, 2007	102.80	103.55	101.67	102.44
1545	NYSE	BG	Wed, Oct 3, 2007	105.10	105.83	102.57	102.80
1544	NYSE	BG	Tue, Oct 2, 2007	109.08	110.42	102.96	105.10
1543	NYSE	BG	Mon, Oct 1, 2007	108.00	108.93	106.75	108.35
1542	NYSE	BG	Fri, Sep 28, 2007	104.75	107.76	104.75	107.45
1541	NYSE	BG	Thu, Sep 27, 2007	103.27	105.59	103.27	105.38
1540	NYSE	BG	Wed, Sep 26, 2007	104.00	105.82	102.05	103.07
1539	NYSE	BG	Tue, Sep 25, 2007	100.89	103.33	100.24	103.08
1538	NYSE	BG	Mon, Sep 24, 2007	103.30	104.14	100.60	101.59
1537	NYSE	BG	Fri, Sep 21, 2007	100.00	104.65	99.53	102.52
1536	NYSE	BG	Thu, Sep 20, 2007	100.00	100.45	98.50	99.18
1535	NYSE	BG	Wed, Sep 19, 2007	100.99	101.10	99.79	100.08
1534	NYSE	BG	Tue, Sep 18, 2007	97.42	100.50	95.98	99.75
1533	NYSE	BG	Mon, Sep 17, 2007	97.20	97.68	95.72	96.60
1532	NYSE	BG	Fri, Sep 14, 2007	97.04	97.26	95.56	97.05
1531	NYSE	BG	Thu, Sep 13, 2007	98.05	98.43	96.67	97.21
1530	NYSE	BG	Wed, Sep 12, 2007	96.33	98.15	95.72	98.01
1529	NYSE	BG	Tue, Sep 11, 2007	95.07	98.90	95.07	96.96
1528	NYSE	BG	Mon, Sep 10, 2007	91.83	96.70	91.37	95.07
1527	NYSE	BG	Fri, Sep 7, 2007	92.87	92.95	90.88	91.74
1526	NYSE	BG	Thu, Sep 6, 2007	92.37	94.00	92.37	92.88
1525	NYSE	BG	Wed, Sep 5, 2007	92.49	93.17	91.91	92.47
1524	NYSE	BG	Tue, Sep 4, 2007	91.91	94.13	91.91	93.59
1523	NYSE	BG	Fri, Aug 31, 2007	91.34	91.75	90.70	91.44
1522	NYSE	BG	Thu, Aug 30, 2007	86.50	90.60	86.47	89.88
1521	NYSE	BG	Wed, Aug 29, 2007	86.83	87.42	86.31	87.32
1520	NYSE	BG	Tue, Aug 28, 2007	88.14	88.30	85.99	86.52
1519	NYSE	BG	Mon, Aug 27, 2007	87.35	89.23	86.83	88.35
1518	NYSE	BG	Fri, Aug 24, 2007	86.75	88.45	86.33	88.34
1517	NYSE	BG	Thu, Aug 23, 2007	87.60	87.90	86.28	86.67
1516	NYSE	BG	Wed, Aug 22, 2007	87.52	87.87	86.79	87.68
1515	NYSE	BG	Tue, Aug 21, 2007	84.30	86.81	84.01	86.24
1514	NYSE	BG	Mon, Aug 20, 2007	80.73	86.02	80.73	84.20
1513	NYSE	BG	Fri, Aug 17, 2007	82.90	84.73	82.29	83.13
1512	NYSE	BG	Thu, Aug 16, 2007	83.52	84.63	80.73	81.00
1511	NYSE	BG	Wed, Aug 15, 2007	84.75	87.33	84.55	84.80
1510	NYSE	BG	Tue, Aug 14, 2007	86.79	88.51	85.23	85.23
1509	NYSE	BG	Mon, Aug 13, 2007	89.01	89.68	86.53	86.79
1508	NYSE	BG	Fri, Aug 10, 2007	89.82	89.82	86.79	87.88
1507	NYSE	BG	Thu, Aug 9, 2007	90.86	91.50	84.00	89.87
1506	NYSE	BG	Wed, Aug 8, 2007	93.36	93.54	91.07	91.46
1505	NYSE	BG	Tue, Aug 7, 2007	92.73	93.74	91.80	91.94
1504	NYSE	BG	Mon, Aug 6, 2007	92.06	92.91	90.95	92.72
1503	NYSE	BG	Fri, Aug 3, 2007	94.28	94.62	92.00	92.17
1502	NYSE	BG	Thu, Aug 2, 2007	90.65	95.12	90.41	94.23
1501	NYSE	BG	Wed, Aug 1, 2007	91.35	92.10	89.55	90.46
1500	NYSE	BG	Tue, Jul 31, 2007	91.08	93.63	90.27	90.61
1499	NYSE	BG	Mon, Jul 30, 2007	88.42	91.26	88.30	90.24
1498	NYSE	BG	Fri, Jul 27, 2007	88.90	90.46	86.85	88.32
1497	NYSE	BG	Thu, Jul 26, 2007	87.55	94.63	86.35	88.99
1496	NYSE	BG	Wed, Jul 25, 2007	85.85	86.35	84.71	85.08
1495	NYSE	BG	Tue, Jul 24, 2007	85.37	86.62	85.08	86.00
1494	NYSE	BG	Mon, Jul 23, 2007	86.20	86.44	84.64	86.15
1493	NYSE	BG	Fri, Jul 20, 2007	86.64	86.91	84.95	85.74
1492	NYSE	BG	Thu, Jul 19, 2007	84.13	86.80	84.13	86.64
1491	NYSE	BG	Wed, Jul 18, 2007	84.44	84.85	83.06	84.19
1490	NYSE	BG	Tue, Jul 17, 2007	84.90	86.42	84.30	84.36
1489	NYSE	BG	Mon, Jul 16, 2007	84.75	85.15	84.15	84.96
1488	NYSE	BG	Fri, Jul 13, 2007	84.50	84.98	83.68	84.70
1487	NYSE	BG	Thu, Jul 12, 2007	84.10	84.80	83.99	84.50
1486	NYSE	BG	Wed, Jul 11, 2007	83.64	84.90	83.50	84.10
1485	NYSE	BG	Tue, Jul 10, 2007	86.23	86.36	83.85	84.00
1484	NYSE	BG	Mon, Jul 9, 2007	87.17	88.06	85.85	86.41
1483	NYSE	BG	Fri, Jul 6, 2007	85.85	88.28	85.61	87.17
1482	NYSE	BG	Thu, Jul 5, 2007	87.30	87.71	84.50	84.91
1481	NYSE	BG	Tue, Jul 3, 2007	86.50	87.33	85.50	87.30
1480	NYSE	BG	Mon, Jul 2, 2007	84.50	86.64	84.50	86.55
1479	NYSE	BG	Fri, Jun 29, 2007	82.36	84.75	81.82	84.50
1478	NYSE	BG	Thu, Jun 28, 2007	80.50	82.50	80.31	82.11
1477	NYSE	BG	Wed, Jun 27, 2007	79.31	80.25	78.61	80.11
1476	NYSE	BG	Tue, Jun 26, 2007	79.60	81.30	79.60	80.42
1475	NYSE	BG	Mon, Jun 25, 2007	81.51	81.51	79.42	79.87
1474	NYSE	BG	Fri, Jun 22, 2007	81.00	83.71	79.82	81.52
1473	NYSE	BG	Thu, Jun 21, 2007	81.35	81.65	79.71	81.42
1472	NYSE	BG	Wed, Jun 20, 2007	81.52	82.60	80.98	81.28
1471	NYSE	BG	Tue, Jun 19, 2007	81.30	81.62	80.70	81.41
1470	NYSE	BG	Mon, Jun 18, 2007	82.00	82.59	81.39	81.89
1469	NYSE	BG	Fri, Jun 15, 2007	81.50	82.04	80.90	81.46
1468	NYSE	BG	Thu, Jun 14, 2007	80.00	82.25	79.96	80.94
1467	NYSE	BG	Wed, Jun 13, 2007	77.80	79.73	77.73	79.63
1466	NYSE	BG	Tue, Jun 12, 2007	76.87	77.74	76.47	77.11
1465	NYSE	BG	Mon, Jun 11, 2007	74.85	77.27	74.85	76.87
1464	NYSE	BG	Fri, Jun 8, 2007	73.76	75.22	73.00	75.03
1463	NYSE	BG	Thu, Jun 7, 2007	74.75	75.58	73.66	73.78
1462	NYSE	BG	Wed, Jun 6, 2007	76.55	76.55	74.86	75.16
1461	NYSE	BG	Tue, Jun 5, 2007	77.86	77.86	76.49	76.91
1460	NYSE	BG	Mon, Jun 4, 2007	78.50	78.61	76.48	76.85
1459	NYSE	BG	Fri, Jun 1, 2007	78.24	78.88	77.38	78.59
1458	NYSE	BG	Thu, May 31, 2007	78.20	78.57	77.32	78.12
1457	NYSE	BG	Wed, May 30, 2007	77.67	78.77	76.42	78.29
1456	NYSE	BG	Tue, May 29, 2007	78.18	78.18	77.00	77.66
1455	NYSE	BG	Fri, May 25, 2007	78.95	79.06	78.04	78.13
1454	NYSE	BG	Thu, May 24, 2007	79.55	80.28	78.23	78.55
1453	NYSE	BG	Wed, May 23, 2007	79.55	81.00	79.53	79.72
1452	NYSE	BG	Tue, May 22, 2007	79.72	80.68	79.02	79.57
1451	NYSE	BG	Mon, May 21, 2007	79.72	79.72	78.66	79.17
1450	NYSE	BG	Fri, May 18, 2007	76.70	79.72	76.44	79.72
1449	NYSE	BG	Thu, May 17, 2007	74.87	75.96	74.81	75.70
1448	NYSE	BG	Wed, May 16, 2007	72.49	75.01	72.38	74.86
1447	NYSE	BG	Tue, May 15, 2007	71.40	73.35	70.97	72.23
1446	NYSE	BG	Mon, May 14, 2007	73.45	73.54	71.60	71.81
1445	NYSE	BG	Fri, May 11, 2007	72.25	73.38	72.10	73.25
1444	NYSE	BG	Thu, May 10, 2007	74.63	75.04	71.88	72.24
1443	NYSE	BG	Wed, May 9, 2007	74.91	75.03	74.22	74.63
1442	NYSE	BG	Tue, May 8, 2007	75.35	76.00	74.80	74.95
1441	NYSE	BG	Mon, May 7, 2007	75.76	76.81	75.35	75.60
1440	NYSE	BG	Fri, May 4, 2007	76.30	76.50	75.32	76.36
1439	NYSE	BG	Thu, May 3, 2007	76.18	76.43	75.56	76.26
1438	NYSE	BG	Wed, May 2, 2007	75.53	76.74	75.17	76.23
1437	NYSE	BG	Tue, May 1, 2007	75.48	75.56	74.40	75.34
1436	NYSE	BG	Mon, Apr 30, 2007	77.09	77.43	75.76	75.76
1435	NYSE	BG	Fri, Apr 27, 2007	77.74	77.91	76.60	77.09
1434	NYSE	BG	Thu, Apr 26, 2007	78.40	78.54	74.75	77.79
1433	NYSE	BG	Wed, Apr 25, 2007	79.20	79.54	78.00	78.70
1432	NYSE	BG	Tue, Apr 24, 2007	78.92	78.99	78.25	78.54
1431	NYSE	BG	Mon, Apr 23, 2007	77.55	79.43	76.86	78.92
1430	NYSE	BG	Fri, Apr 20, 2007	77.54	79.23	77.02	77.55
1429	NYSE	BG	Thu, Apr 19, 2007	74.94	76.90	74.55	76.74
1428	NYSE	BG	Wed, Apr 18, 2007	75.25	75.96	75.00	75.78
1427	NYSE	BG	Tue, Apr 17, 2007	74.77	75.76	74.00	75.50
1426	NYSE	BG	Mon, Apr 16, 2007	76.21	76.58	73.89	74.77
1425	NYSE	BG	Fri, Apr 13, 2007	76.40	76.79	75.35	76.10
1424	NYSE	BG	Thu, Apr 12, 2007	76.95	77.15	76.30	76.56
1423	NYSE	BG	Wed, Apr 11, 2007	76.90	77.33	76.62	77.00
1422	NYSE	BG	Tue, Apr 10, 2007	77.00	77.29	76.45	76.90
1421	NYSE	BG	Mon, Apr 9, 2007	77.27	77.46	76.51	76.81
1420	NYSE	BG	Thu, Apr 5, 2007	79.11	79.15	76.56	77.09
1419	NYSE	BG	Wed, Apr 4, 2007	80.90	81.35	78.47	78.81
1418	NYSE	BG	Tue, Apr 3, 2007	78.00	82.52	76.39	81.40
1417	NYSE	BG	Mon, Apr 2, 2007	82.30	83.86	82.10	83.69
1416	NYSE	BG	Fri, Mar 30, 2007	82.95	83.75	81.51	82.22
1415	NYSE	BG	Thu, Mar 29, 2007	82.00	82.99	81.28	82.24
1414	NYSE	BG	Wed, Mar 28, 2007	80.78	81.80	80.52	81.61
1413	NYSE	BG	Tue, Mar 27, 2007	81.51	81.68	80.07	80.28
1412	NYSE	BG	Mon, Mar 26, 2007	79.88	81.75	79.75	81.75
1411	NYSE	BG	Fri, Mar 23, 2007	79.10	79.97	79.09	79.89
1410	NYSE	BG	Thu, Mar 22, 2007	80.48	80.80	79.28	79.35
1409	NYSE	BG	Wed, Mar 21, 2007	78.00	80.69	77.52	79.61
1408	NYSE	BG	Tue, Mar 20, 2007	75.70	77.90	75.58	77.80
1407	NYSE	BG	Mon, Mar 19, 2007	75.88	76.50	75.10	75.75
1406	NYSE	BG	Fri, Mar 16, 2007	76.75	77.32	75.88	75.88
1405	NYSE	BG	Thu, Mar 15, 2007	75.55	76.99	75.50	76.75
1404	NYSE	BG	Wed, Mar 14, 2007	75.50	76.22	73.71	75.71
1403	NYSE	BG	Tue, Mar 13, 2007	78.55	79.06	75.57	75.69
1402	NYSE	BG	Mon, Mar 12, 2007	78.35	79.00	77.64	78.55
1401	NYSE	BG	Fri, Mar 9, 2007	78.00	78.83	77.65	78.34
1400	NYSE	BG	Thu, Mar 8, 2007	76.95	78.13	76.85	77.84
1399	NYSE	BG	Wed, Mar 7, 2007	76.50	78.04	75.93	76.30
1398	NYSE	BG	Tue, Mar 6, 2007	75.85	77.02	75.67	76.73
1397	NYSE	BG	Mon, Mar 5, 2007	74.91	76.28	74.51	75.02
1396	NYSE	BG	Fri, Mar 2, 2007	79.60	79.60	76.81	76.97
1395	NYSE	BG	Thu, Mar 1, 2007	78.00	80.69	77.10	80.52
1394	NYSE	BG	Wed, Feb 28, 2007	78.80	79.71	78.10	79.27
1393	NYSE	BG	Tue, Feb 27, 2007	82.35	83.61	76.50	78.96
1392	NYSE	BG	Mon, Feb 26, 2007	84.50	85.49	83.57	84.24
1391	NYSE	BG	Fri, Feb 23, 2007	84.99	85.00	84.01	84.30
1390	NYSE	BG	Thu, Feb 22, 2007	85.50	85.68	84.25	85.26
1389	NYSE	BG	Wed, Feb 21, 2007	83.12	85.56	82.94	85.18
1388	NYSE	BG	Tue, Feb 20, 2007	81.30	83.80	80.84	83.52
1387	NYSE	BG	Fri, Feb 16, 2007	80.50	80.85	80.17	80.56
1386	NYSE	BG	Thu, Feb 15, 2007	79.90	81.10	79.84	80.45
1385	NYSE	BG	Wed, Feb 14, 2007	80.15	80.55	79.86	79.92
1384	NYSE	BG	Tue, Feb 13, 2007	79.71	80.05	79.42	79.75
1383	NYSE	BG	Mon, Feb 12, 2007	80.02	80.13	78.95	79.70
1382	NYSE	BG	Fri, Feb 9, 2007	81.25	81.49	79.55	80.17
1381	NYSE	BG	Thu, Feb 8, 2007	79.50	80.50	78.24	79.75
1380	NYSE	BG	Wed, Feb 7, 2007	78.00	78.82	77.60	78.29
1379	NYSE	BG	Tue, Feb 6, 2007	78.30	78.46	77.89	78.25
1378	NYSE	BG	Mon, Feb 5, 2007	79.20	79.25	78.06	78.51
1377	NYSE	BG	Fri, Feb 2, 2007	78.50	78.50	77.25	78.20
1376	NYSE	BG	Thu, Feb 1, 2007	77.00	79.85	76.94	79.65
1375	NYSE	BG	Wed, Jan 31, 2007	76.76	77.20	76.63	76.95
1374	NYSE	BG	Tue, Jan 30, 2007	76.50	76.51	75.76	76.28
1373	NYSE	BG	Mon, Jan 29, 2007	76.00	77.30	75.99	76.62
1372	NYSE	BG	Fri, Jan 26, 2007	75.66	76.25	75.66	75.92
1371	NYSE	BG	Thu, Jan 25, 2007	75.52	76.45	75.18	75.62
1370	NYSE	BG	Wed, Jan 24, 2007	75.85	75.87	75.25	75.32
1369	NYSE	BG	Tue, Jan 23, 2007	75.15	77.38	74.95	76.38
1368	NYSE	BG	Mon, Jan 22, 2007	75.00	75.50	74.65	75.25
1367	NYSE	BG	Fri, Jan 19, 2007	74.50	75.17	74.13	75.05
1366	NYSE	BG	Thu, Jan 18, 2007	74.68	74.68	74.00	74.60
1365	NYSE	BG	Wed, Jan 17, 2007	75.85	75.97	74.16	74.70
1364	NYSE	BG	Tue, Jan 16, 2007	71.05	76.00	71.00	75.87
1363	NYSE	BG	Fri, Jan 12, 2007	71.00	71.68	70.55	71.13
1362	NYSE	BG	Thu, Jan 11, 2007	70.82	71.48	70.68	71.17
1361	NYSE	BG	Wed, Jan 10, 2007	70.85	71.08	70.16	70.75
1360	NYSE	BG	Tue, Jan 9, 2007	71.35	72.41	70.94	71.28
1359	NYSE	BG	Mon, Jan 8, 2007	71.00	72.31	70.24	71.35
1358	NYSE	BG	Fri, Jan 5, 2007	71.08	71.09	69.91	70.13
1357	NYSE	BG	Thu, Jan 4, 2007	71.50	72.47	70.95	71.21
1356	NYSE	BG	Wed, Jan 3, 2007	72.51	72.51	71.16	71.60
1355	NYSE	BG	Fri, Dec 29, 2006	73.00	73.33	72.42	72.51
1354	NYSE	BG	Thu, Dec 28, 2006	72.20	73.54	72.20	73.12
1353	NYSE	BG	Wed, Dec 27, 2006	71.20	72.60	71.20	72.20
1352	NYSE	BG	Tue, Dec 26, 2006	70.61	71.10	70.21	71.04
1351	NYSE	BG	Fri, Dec 22, 2006	70.18	71.10	69.68	70.61
1350	NYSE	BG	Thu, Dec 21, 2006	70.39	71.30	70.06	70.18
1349	NYSE	BG	Wed, Dec 20, 2006	70.65	70.90	70.05	70.27
1348	NYSE	BG	Tue, Dec 19, 2006	70.55	70.71	69.87	70.50
1347	NYSE	BG	Mon, Dec 18, 2006	72.85	72.89	70.52	71.02
1346	NYSE	BG	Fri, Dec 15, 2006	73.42	73.46	72.35	72.85
1345	NYSE	BG	Thu, Dec 14, 2006	72.39	73.22	71.88	73.17
1344	NYSE	BG	Wed, Dec 13, 2006	72.80	72.93	71.90	72.00
1343	NYSE	BG	Tue, Dec 12, 2006	73.00	73.15	71.88	72.44
1342	NYSE	BG	Mon, Dec 11, 2006	72.75	73.25	72.21	73.12
1341	NYSE	BG	Fri, Dec 8, 2006	72.15	72.66	72.07	72.60
1340	NYSE	BG	Thu, Dec 7, 2006	71.95	72.36	71.72	72.00
1339	NYSE	BG	Wed, Dec 6, 2006	70.83	72.20	70.62	72.01
1338	NYSE	BG	Tue, Dec 5, 2006	70.60	71.70	70.60	71.43
1337	NYSE	BG	Mon, Dec 4, 2006	69.95	71.58	69.91	70.90
1336	NYSE	BG	Fri, Dec 1, 2006	70.65	70.90	69.84	69.98
1335	NYSE	BG	Thu, Nov 30, 2006	69.95	70.89	69.79	70.50
1334	NYSE	BG	Wed, Nov 29, 2006	68.25	69.78	68.18	69.78
1333	NYSE	BG	Tue, Nov 28, 2006	67.85	67.99	67.13	67.71
1332	NYSE	BG	Mon, Nov 27, 2006	69.42	69.42	67.63	68.10
1331	NYSE	BG	Fri, Nov 24, 2006	69.48	69.95	69.24	69.54
1330	NYSE	BG	Wed, Nov 22, 2006	68.00	69.65	68.00	69.03
1329	NYSE	BG	Tue, Nov 21, 2006	66.20	68.50	66.16	68.50
1328	NYSE	BG	Mon, Nov 20, 2006	65.50	66.21	65.29	66.12
1327	NYSE	BG	Fri, Nov 17, 2006	66.18	66.37	65.79	66.03
1326	NYSE	BG	Thu, Nov 16, 2006	66.20	66.61	64.84	66.18
1325	NYSE	BG	Wed, Nov 15, 2006	65.86	66.00	65.35	65.93
1324	NYSE	BG	Tue, Nov 14, 2006	67.29	67.30	65.67	65.86
1323	NYSE	BG	Mon, Nov 13, 2006	67.50	67.59	66.61	67.50
1322	NYSE	BG	Fri, Nov 10, 2006	68.08	68.38	66.86	67.61
1321	NYSE	BG	Thu, Nov 9, 2006	67.00	69.70	67.00	68.16
1320	NYSE	BG	Wed, Nov 8, 2006	65.00	66.57	64.78	65.93
1319	NYSE	BG	Tue, Nov 7, 2006	64.80	65.62	64.75	65.14
1318	NYSE	BG	Mon, Nov 6, 2006	64.74	64.81	64.37	64.75
1317	NYSE	BG	Fri, Nov 3, 2006	64.29	64.89	64.24	64.58
1316	NYSE	BG	Thu, Nov 2, 2006	64.66	64.85	64.10	64.23
1315	NYSE	BG	Wed, Nov 1, 2006	64.12	65.85	64.12	64.57
1314	NYSE	BG	Tue, Oct 31, 2006	62.02	64.24	61.80	64.11
1313	NYSE	BG	Mon, Oct 30, 2006	60.80	62.44	60.75	62.27
1312	NYSE	BG	Fri, Oct 27, 2006	61.85	62.20	61.50	61.60
1311	NYSE	BG	Thu, Oct 26, 2006	59.00	63.29	59.00	62.69
1310	NYSE	BG	Wed, Oct 25, 2006	58.06	58.86	57.74	58.86
1309	NYSE	BG	Tue, Oct 24, 2006	57.85	58.68	57.80	58.37
1308	NYSE	BG	Mon, Oct 23, 2006	59.09	59.22	57.31	57.85
1307	NYSE	BG	Fri, Oct 20, 2006	59.77	59.89	59.38	59.87
1306	NYSE	BG	Thu, Oct 19, 2006	60.00	60.00	59.34	59.92
1305	NYSE	BG	Wed, Oct 18, 2006	59.99	60.00	59.11	59.50
1304	NYSE	BG	Tue, Oct 17, 2006	60.11	60.39	59.82	60.10
1303	NYSE	BG	Mon, Oct 16, 2006	60.00	60.36	59.70	60.36
1302	NYSE	BG	Fri, Oct 13, 2006	59.40	60.25	59.16	60.00
1301	NYSE	BG	Thu, Oct 12, 2006	58.36	59.40	58.19	59.40
1300	NYSE	BG	Wed, Oct 11, 2006	58.00	58.62	57.32	58.36
1299	NYSE	BG	Tue, Oct 10, 2006	58.75	58.77	57.78	58.18
1298	NYSE	BG	Mon, Oct 9, 2006	58.25	58.84	58.10	58.73
1297	NYSE	BG	Fri, Oct 6, 2006	58.32	58.61	57.98	58.19
1296	NYSE	BG	Thu, Oct 5, 2006	57.90	58.39	57.85	58.33
1295	NYSE	BG	Wed, Oct 4, 2006	57.91	57.98	57.40	57.87
1294	NYSE	BG	Tue, Oct 3, 2006	58.15	58.60	57.62	58.26
1293	NYSE	BG	Mon, Oct 2, 2006	57.56	58.30	57.53	58.13
1292	NYSE	BG	Fri, Sep 29, 2006	56.90	58.15	56.90	57.95
1291	NYSE	BG	Thu, Sep 28, 2006	57.36	57.55	56.71	57.13
1290	NYSE	BG	Wed, Sep 27, 2006	57.52	57.97	57.20	57.35
1289	NYSE	BG	Tue, Sep 26, 2006	57.75	57.81	57.34	57.48
1288	NYSE	BG	Mon, Sep 25, 2006	56.48	57.00	56.38	56.82
1287	NYSE	BG	Fri, Sep 22, 2006	57.99	58.00	56.89	57.15
1286	NYSE	BG	Thu, Sep 21, 2006	58.55	58.60	57.68	57.92
1285	NYSE	BG	Wed, Sep 20, 2006	58.24	59.27	58.13	58.65
1284	NYSE	BG	Tue, Sep 19, 2006	57.65	58.18	57.47	58.07
1283	NYSE	BG	Mon, Sep 18, 2006	57.58	58.25	57.34	57.52
1282	NYSE	BG	Fri, Sep 15, 2006	56.22	57.50	56.21	57.50
1281	NYSE	BG	Thu, Sep 14, 2006	55.25	56.10	55.25	56.05
1280	NYSE	BG	Wed, Sep 13, 2006	55.46	55.86	55.37	55.58
1279	NYSE	BG	Tue, Sep 12, 2006	54.96	55.36	54.60	55.30
1278	NYSE	BG	Mon, Sep 11, 2006	55.54	55.88	54.96	54.97
1277	NYSE	BG	Fri, Sep 8, 2006	55.37	55.60	55.06	55.44
1276	NYSE	BG	Thu, Sep 7, 2006	54.81	55.39	54.79	55.32
1275	NYSE	BG	Wed, Sep 6, 2006	55.76	55.76	54.12	54.70
1274	NYSE	BG	Tue, Sep 5, 2006	56.13	56.15	55.30	55.76
1273	NYSE	BG	Fri, Sep 1, 2006	56.00	56.27	55.77	55.86
1272	NYSE	BG	Thu, Aug 31, 2006	55.54	56.39	55.41	56.34
1271	NYSE	BG	Wed, Aug 30, 2006	55.20	55.60	55.00	55.42
1270	NYSE	BG	Tue, Aug 29, 2006	53.55	55.28	53.54	55.27
1269	NYSE	BG	Mon, Aug 28, 2006	52.45	53.34	52.31	53.32
1268	NYSE	BG	Fri, Aug 25, 2006	52.46	53.00	52.30	52.40
1267	NYSE	BG	Thu, Aug 24, 2006	52.50	52.78	52.20	52.45
1266	NYSE	BG	Wed, Aug 23, 2006	54.42	54.42	52.48	52.49
1265	NYSE	BG	Tue, Aug 22, 2006	54.38	54.71	53.94	54.35
1264	NYSE	BG	Mon, Aug 21, 2006	54.76	55.65	54.38	55.25
1263	NYSE	BG	Fri, Aug 18, 2006	54.49	54.89	53.96	54.75
1262	NYSE	BG	Thu, Aug 17, 2006	55.18	55.18	54.29	54.51
1261	NYSE	BG	Wed, Aug 16, 2006	54.08	55.18	54.08	55.18
1260	NYSE	BG	Tue, Aug 15, 2006	53.50	54.36	53.50	54.10
1259	NYSE	BG	Mon, Aug 14, 2006	54.03	54.19	53.51	53.58
1258	NYSE	BG	Fri, Aug 11, 2006	53.15	54.03	53.15	53.89
1257	NYSE	BG	Thu, Aug 10, 2006	53.60	53.62	52.98	53.25
1256	NYSE	BG	Wed, Aug 9, 2006	54.30	54.52	53.72	53.74
1255	NYSE	BG	Tue, Aug 8, 2006	54.86	55.40	54.18	54.30
1254	NYSE	BG	Mon, Aug 7, 2006	54.45	54.61	54.09	54.38
1253	NYSE	BG	Fri, Aug 4, 2006	54.44	54.88	53.65	54.68
1252	NYSE	BG	Thu, Aug 3, 2006	54.10	54.54	53.38	54.39
1251	NYSE	BG	Wed, Aug 2, 2006	54.00	54.95	53.75	53.81
1250	NYSE	BG	Tue, Aug 1, 2006	54.58	54.99	53.46	53.94
1249	NYSE	BG	Mon, Jul 31, 2006	55.25	55.44	54.49	54.58
1248	NYSE	BG	Fri, Jul 28, 2006	54.48	55.01	53.79	54.88
1247	NYSE	BG	Thu, Jul 27, 2006	53.54	55.78	53.00	54.49
1246	NYSE	BG	Wed, Jul 26, 2006	51.99	52.42	51.48	51.54
1245	NYSE	BG	Tue, Jul 25, 2006	50.41	51.99	50.18	51.69
1244	NYSE	BG	Mon, Jul 24, 2006	49.99	50.93	49.75	50.41
1243	NYSE	BG	Fri, Jul 21, 2006	50.95	50.95	49.78	49.99
1242	NYSE	BG	Thu, Jul 20, 2006	51.65	51.70	50.67	50.83
1241	NYSE	BG	Wed, Jul 19, 2006	52.20	53.73	51.95	52.02
1240	NYSE	BG	Tue, Jul 18, 2006	51.77	52.37	51.55	52.10
1239	NYSE	BG	Mon, Jul 17, 2006	51.68	52.05	51.48	51.76
1238	NYSE	BG	Fri, Jul 14, 2006	52.00	52.50	51.74	51.80
1237	NYSE	BG	Thu, Jul 13, 2006	52.10	52.75	51.53	51.91
1236	NYSE	BG	Wed, Jul 12, 2006	51.51	52.37	51.42	52.10
1235	NYSE	BG	Tue, Jul 11, 2006	51.18	51.88	50.71	51.70
1234	NYSE	BG	Mon, Jul 10, 2006	51.03	52.07	50.89	51.29
1233	NYSE	BG	Fri, Jul 7, 2006	51.30	51.30	50.15	51.00
1232	NYSE	BG	Thu, Jul 6, 2006	51.14	51.88	50.86	51.48
1231	NYSE	BG	Wed, Jul 5, 2006	50.51	51.17	50.14	50.98
1230	NYSE	BG	Mon, Jul 3, 2006	50.26	51.05	49.90	50.51
1229	NYSE	BG	Fri, Jun 30, 2006	49.55	50.97	49.55	50.25
1228	NYSE	BG	Thu, Jun 29, 2006	48.23	49.64	48.04	49.42
1227	NYSE	BG	Wed, Jun 28, 2006	48.38	48.38	47.85	48.23
1226	NYSE	BG	Tue, Jun 27, 2006	49.00	49.13	48.01	48.38
1225	NYSE	BG	Mon, Jun 26, 2006	47.25	49.95	47.25	49.00
1224	NYSE	BG	Fri, Jun 23, 2006	52.00	53.90	51.66	52.44
1223	NYSE	BG	Thu, Jun 22, 2006	53.06	53.43	51.84	52.23
1222	NYSE	BG	Wed, Jun 21, 2006	53.14	53.44	52.90	53.06
1221	NYSE	BG	Tue, Jun 20, 2006	53.13	53.83	52.88	53.14
1220	NYSE	BG	Mon, Jun 19, 2006	53.15	53.60	52.81	53.29
1219	NYSE	BG	Fri, Jun 16, 2006	52.60	53.85	52.56	53.40
1218	NYSE	BG	Thu, Jun 15, 2006	54.24	54.34	51.62	52.82
1217	NYSE	BG	Wed, Jun 14, 2006	52.70	54.14	52.70	53.46
1216	NYSE	BG	Tue, Jun 13, 2006	54.32	54.98	51.95	52.59
1215	NYSE	BG	Mon, Jun 12, 2006	56.11	56.79	54.84	55.11
1214	NYSE	BG	Fri, Jun 9, 2006	55.00	57.27	55.00	56.12
1213	NYSE	BG	Thu, Jun 8, 2006	56.07	56.12	52.61	53.76
1212	NYSE	BG	Wed, Jun 7, 2006	56.00	56.66	55.03	56.32
1211	NYSE	BG	Tue, Jun 6, 2006	56.30	56.90	55.37	56.18
1210	NYSE	BG	Mon, Jun 5, 2006	56.40	57.35	55.75	56.07
1209	NYSE	BG	Fri, Jun 2, 2006	56.58	57.00	56.00	56.40
1208	NYSE	BG	Thu, Jun 1, 2006	56.63	56.72	55.58	56.57
1207	NYSE	BG	Wed, May 31, 2006	56.75	57.27	56.06	56.60
1206	NYSE	BG	Tue, May 30, 2006	57.29	57.74	56.65	56.90
1205	NYSE	BG	Fri, May 26, 2006	57.86	57.94	57.30	57.51
1204	NYSE	BG	Thu, May 25, 2006	58.22	58.46	56.63	57.86
1203	NYSE	BG	Wed, May 24, 2006	55.69	59.94	55.64	58.22
1202	NYSE	BG	Tue, May 23, 2006	56.55	57.30	55.49	55.53
1201	NYSE	BG	Mon, May 22, 2006	55.93	56.65	54.63	56.39
1200	NYSE	BG	Fri, May 19, 2006	56.75	56.75	55.66	56.43
1199	NYSE	BG	Thu, May 18, 2006	57.45	57.99	56.34	56.68
1198	NYSE	BG	Wed, May 17, 2006	58.34	58.35	56.48	57.48
1197	NYSE	BG	Tue, May 16, 2006	58.81	58.99	57.91	58.38
1196	NYSE	BG	Mon, May 15, 2006	58.69	58.70	57.41	58.70
1195	NYSE	BG	Fri, May 12, 2006	60.01	60.02	57.92	58.84
1194	NYSE	BG	Thu, May 11, 2006	61.37	61.96	59.88	60.28
1193	NYSE	BG	Wed, May 10, 2006	60.94	62.19	60.80	61.16
1192	NYSE	BG	Tue, May 9, 2006	59.40	60.91	58.87	60.67
1191	NYSE	BG	Mon, May 8, 2006	57.55	59.12	57.52	59.02
1190	NYSE	BG	Fri, May 5, 2006	58.00	58.24	56.85	57.14
1189	NYSE	BG	Thu, May 4, 2006	56.50	58.16	56.25	57.02
1188	NYSE	BG	Wed, May 3, 2006	59.10	59.54	58.16	58.55
1187	NYSE	BG	Tue, May 2, 2006	56.75	59.75	56.50	59.15
1186	NYSE	BG	Mon, May 1, 2006	53.18	57.63	53.18	56.75
1185	NYSE	BG	Fri, Apr 28, 2006	54.40	54.60	52.98	53.35
1184	NYSE	BG	Thu, Apr 27, 2006	55.00	55.77	53.00	54.76
1183	NYSE	BG	Wed, Apr 26, 2006	58.00	58.48	57.75	58.00
1182	NYSE	BG	Tue, Apr 25, 2006	58.81	58.85	57.92	58.02
1181	NYSE	BG	Mon, Apr 24, 2006	57.91	59.34	57.89	59.19
1180	NYSE	BG	Fri, Apr 21, 2006	54.90	57.75	54.84	57.66
1179	NYSE	BG	Thu, Apr 20, 2006	55.57	55.63	54.81	55.15
1178	NYSE	BG	Wed, Apr 19, 2006	55.75	55.80	55.10	55.37
1177	NYSE	BG	Tue, Apr 18, 2006	55.12	55.64	55.04	55.50
1176	NYSE	BG	Mon, Apr 17, 2006	54.70	55.30	54.37	54.90
1175	NYSE	BG	Thu, Apr 13, 2006	55.39	55.68	54.06	54.71
1174	NYSE	BG	Wed, Apr 12, 2006	55.80	55.97	55.33	55.87
1173	NYSE	BG	Tue, Apr 11, 2006	55.93	56.48	55.66	55.81
1172	NYSE	BG	Mon, Apr 10, 2006	56.00	56.49	55.65	55.68
1171	NYSE	BG	Fri, Apr 7, 2006	55.74	56.02	55.14	55.95
1170	NYSE	BG	Thu, Apr 6, 2006	56.99	57.00	55.64	55.75
1169	NYSE	BG	Wed, Apr 5, 2006	55.76	56.19	55.56	56.05
1168	NYSE	BG	Tue, Apr 4, 2006	55.83	55.84	54.65	55.26
1167	NYSE	BG	Mon, Apr 3, 2006	55.71	56.56	55.60	55.93
1166	NYSE	BG	Fri, Mar 31, 2006	55.08	55.89	55.00	55.71
1165	NYSE	BG	Thu, Mar 30, 2006	54.82	55.68	54.33	55.09
1164	NYSE	BG	Wed, Mar 29, 2006	52.50	54.93	52.22	54.65
1163	NYSE	BG	Tue, Mar 28, 2006	50.02	52.45	50.00	51.00
1162	NYSE	BG	Mon, Mar 27, 2006	50.00	50.52	49.86	50.02
1161	NYSE	BG	Fri, Mar 24, 2006	51.28	51.50	50.16	50.37
1160	NYSE	BG	Thu, Mar 23, 2006	52.93	53.15	51.23	51.23
1159	NYSE	BG	Wed, Mar 22, 2006	53.30	53.89	52.50	52.68
1158	NYSE	BG	Tue, Mar 21, 2006	53.30	53.85	53.00	53.13
1157	NYSE	BG	Mon, Mar 20, 2006	53.05	53.52	52.55	53.29
1156	NYSE	BG	Fri, Mar 17, 2006	54.01	54.21	53.21	53.50
1155	NYSE	BG	Thu, Mar 16, 2006	51.50	54.24	51.22	53.72
1154	NYSE	BG	Wed, Mar 15, 2006	52.04	52.30	50.86	51.50
1153	NYSE	BG	Tue, Mar 14, 2006	51.11	52.14	51.05	51.90
1152	NYSE	BG	Mon, Mar 13, 2006	50.53	51.47	50.53	51.21
1151	NYSE	BG	Fri, Mar 10, 2006	51.29	51.60	50.35	50.50
1150	NYSE	BG	Thu, Mar 9, 2006	52.70	52.71	51.14	51.29
1149	NYSE	BG	Wed, Mar 8, 2006	53.73	53.73	52.42	53.25
1148	NYSE	BG	Tue, Mar 7, 2006	54.58	54.64	53.27	53.73
1147	NYSE	BG	Mon, Mar 6, 2006	55.90	55.90	54.57	55.02
1146	NYSE	BG	Fri, Mar 3, 2006	55.94	56.00	55.52	55.80
1145	NYSE	BG	Thu, Mar 2, 2006	55.89	56.30	55.38	55.94
1144	NYSE	BG	Wed, Mar 1, 2006	56.79	56.90	56.02	56.10
1143	NYSE	BG	Tue, Feb 28, 2006	57.70	57.74	56.62	56.69
1142	NYSE	BG	Mon, Feb 27, 2006	58.20	58.25	57.16	57.55
1141	NYSE	BG	Fri, Feb 24, 2006	57.68	57.71	56.30	57.45
1140	NYSE	BG	Thu, Feb 23, 2006	57.57	58.20	57.25	58.03
1139	NYSE	BG	Wed, Feb 22, 2006	57.15	57.94	56.81	57.57
1138	NYSE	BG	Tue, Feb 21, 2006	58.10	58.48	56.29	56.53
1137	NYSE	BG	Fri, Feb 17, 2006	58.25	58.48	58.00	58.10
1136	NYSE	BG	Thu, Feb 16, 2006	57.25	58.25	57.10	58.15
1135	NYSE	BG	Wed, Feb 15, 2006	56.70	57.09	56.61	56.87
1134	NYSE	BG	Tue, Feb 14, 2006	55.50	57.00	55.49	56.85
1133	NYSE	BG	Mon, Feb 13, 2006	55.60	55.89	55.55	55.55
1132	NYSE	BG	Fri, Feb 10, 2006	57.28	57.61	55.42	55.53
1131	NYSE	BG	Thu, Feb 9, 2006	59.43	59.43	55.29	56.47
1130	NYSE	BG	Wed, Feb 8, 2006	60.00	60.14	59.10	59.43
1129	NYSE	BG	Tue, Feb 7, 2006	58.80	61.00	58.80	60.29
1128	NYSE	BG	Mon, Feb 6, 2006	60.03	60.32	58.45	58.61
1127	NYSE	BG	Fri, Feb 3, 2006	59.28	60.22	59.25	59.78
1126	NYSE	BG	Thu, Feb 2, 2006	60.00	60.52	58.86	59.28
1125	NYSE	BG	Wed, Feb 1, 2006	59.00	61.40	59.00	59.78
1124	NYSE	BG	Tue, Jan 31, 2006	58.10	59.33	57.65	58.96
1123	NYSE	BG	Mon, Jan 30, 2006	58.63	58.79	57.81	57.97
1122	NYSE	BG	Fri, Jan 27, 2006	58.96	59.00	57.36	58.44
1121	NYSE	BG	Thu, Jan 26, 2006	58.34	59.87	58.19	58.96
1120	NYSE	BG	Wed, Jan 25, 2006	57.65	58.44	57.10	58.09
1119	NYSE	BG	Tue, Jan 24, 2006	56.45	57.52	56.40	57.40
1118	NYSE	BG	Mon, Jan 23, 2006	56.90	57.09	55.54	56.25
1117	NYSE	BG	Fri, Jan 20, 2006	58.25	58.25	56.70	56.90
1116	NYSE	BG	Thu, Jan 19, 2006	58.37	58.85	57.92	58.16
1115	NYSE	BG	Wed, Jan 18, 2006	57.83	58.25	57.36	58.12
1114	NYSE	BG	Tue, Jan 17, 2006	58.51	58.70	57.25	57.83
1113	NYSE	BG	Fri, Jan 13, 2006	58.58	59.01	58.30	58.94
1112	NYSE	BG	Thu, Jan 12, 2006	58.39	59.00	58.13	58.68
1111	NYSE	BG	Wed, Jan 11, 2006	58.29	58.73	58.11	58.39
1110	NYSE	BG	Tue, Jan 10, 2006	56.85	58.74	56.75	58.40
1109	NYSE	BG	Mon, Jan 9, 2006	57.75	57.80	56.77	56.88
1108	NYSE	BG	Fri, Jan 6, 2006	58.72	58.99	57.13	57.93
1107	NYSE	BG	Thu, Jan 5, 2006	58.55	58.99	58.18	58.46
1106	NYSE	BG	Wed, Jan 4, 2006	58.97	59.94	58.14	58.80
1105	NYSE	BG	Tue, Jan 3, 2006	57.87	57.89	56.86	57.50
1104	NYSE	BG	Fri, Dec 30, 2005	56.91	56.92	56.27	56.61
1103	NYSE	BG	Thu, Dec 29, 2005	56.50	57.83	56.40	57.01
1102	NYSE	BG	Wed, Dec 28, 2005	55.93	56.74	55.90	56.32
1101	NYSE	BG	Tue, Dec 27, 2005	56.48	56.74	55.89	55.89
1100	NYSE	BG	Fri, Dec 23, 2005	56.93	56.96	55.91	56.29
1099	NYSE	BG	Thu, Dec 22, 2005	55.00	57.30	54.98	56.47
1098	NYSE	BG	Wed, Dec 21, 2005	54.11	54.97	54.11	54.93
1097	NYSE	BG	Tue, Dec 20, 2005	54.43	55.24	53.86	53.86
1096	NYSE	BG	Mon, Dec 19, 2005	54.01	54.35	53.95	54.25
1095	NYSE	BG	Fri, Dec 16, 2005	54.05	54.10	53.93	53.97
1094	NYSE	BG	Thu, Dec 15, 2005	53.80	54.35	53.60	53.85
1093	NYSE	BG	Wed, Dec 14, 2005	54.05	54.14	53.50	53.80
1092	NYSE	BG	Tue, Dec 13, 2005	53.45	54.28	53.43	53.60
1091	NYSE	BG	Mon, Dec 12, 2005	52.43	53.72	52.30	53.45
1090	NYSE	BG	Fri, Dec 9, 2005	53.01	53.07	52.31	52.68
1089	NYSE	BG	Thu, Dec 8, 2005	53.35	53.72	53.07	53.20
1088	NYSE	BG	Wed, Dec 7, 2005	53.25	53.93	53.01	53.34
1087	NYSE	BG	Tue, Dec 6, 2005	53.87	54.19	53.39	54.11
1086	NYSE	BG	Mon, Dec 5, 2005	53.59	54.01	53.43	53.91
1085	NYSE	BG	Fri, Dec 2, 2005	53.65	53.85	53.49	53.59
1084	NYSE	BG	Thu, Dec 1, 2005	53.60	53.86	53.22	53.50
1083	NYSE	BG	Wed, Nov 30, 2005	53.79	54.63	53.30	53.50
1082	NYSE	BG	Tue, Nov 29, 2005	53.10	53.50	53.00	53.43
1081	NYSE	BG	Mon, Nov 28, 2005	53.00	53.15	52.58	53.05
1080	NYSE	BG	Fri, Nov 25, 2005	52.58	53.49	52.58	53.11
1079	NYSE	BG	Wed, Nov 23, 2005	52.50	55.00	52.05	52.43
1078	NYSE	BG	Tue, Nov 22, 2005	50.39	51.48	50.14	51.34
1077	NYSE	BG	Mon, Nov 21, 2005	49.01	50.14	49.01	50.14
1076	NYSE	BG	Fri, Nov 18, 2005	49.25	49.65	49.11	49.48
1075	NYSE	BG	Thu, Nov 17, 2005	49.16	49.37	48.75	49.23
1074	NYSE	BG	Wed, Nov 16, 2005	49.90	49.93	48.87	49.16
1073	NYSE	BG	Tue, Nov 15, 2005	49.76	50.06	49.36	49.48
1072	NYSE	BG	Mon, Nov 14, 2005	51.32	51.32	49.67	49.95
1071	NYSE	BG	Fri, Nov 11, 2005	49.95	51.52	49.50	51.47
1070	NYSE	BG	Thu, Nov 10, 2005	50.81	51.15	49.92	50.29
1069	NYSE	BG	Wed, Nov 9, 2005	51.25	51.48	50.76	50.80
1068	NYSE	BG	Tue, Nov 8, 2005	51.97	52.07	51.40	51.50
1067	NYSE	BG	Mon, Nov 7, 2005	52.07	52.60	51.76	51.97
1066	NYSE	BG	Fri, Nov 4, 2005	51.68	52.32	51.37	52.07
1065	NYSE	BG	Thu, Nov 3, 2005	51.10	51.97	51.10	51.80
1064	NYSE	BG	Wed, Nov 2, 2005	50.71	51.39	50.33	51.10
1063	NYSE	BG	Tue, Nov 1, 2005	51.77	52.19	50.25	50.84
1062	NYSE	BG	Mon, Oct 31, 2005	51.95	52.57	51.73	51.94
1061	NYSE	BG	Fri, Oct 28, 2005	50.00	52.81	49.86	52.08
1060	NYSE	BG	Thu, Oct 27, 2005	50.42	50.43	46.65	48.30
1059	NYSE	BG	Wed, Oct 26, 2005	50.90	51.46	50.33	50.43
1058	NYSE	BG	Tue, Oct 25, 2005	50.82	51.13	50.59	50.98
1057	NYSE	BG	Mon, Oct 24, 2005	50.75	51.59	50.62	50.79
1056	NYSE	BG	Fri, Oct 21, 2005	52.70	52.70	51.24	51.58
1055	NYSE	BG	Thu, Oct 20, 2005	52.93	53.22	52.49	52.67
1054	NYSE	BG	Wed, Oct 19, 2005	53.52	53.53	52.45	52.88
1053	NYSE	BG	Tue, Oct 18, 2005	54.11	54.18	53.59	53.78
1052	NYSE	BG	Mon, Oct 17, 2005	54.33	55.05	54.27	54.32
1051	NYSE	BG	Fri, Oct 14, 2005	54.77	54.79	53.69	54.20
1050	NYSE	BG	Thu, Oct 13, 2005	55.52	55.54	54.25	54.52
1049	NYSE	BG	Wed, Oct 12, 2005	54.15	55.70	54.06	55.52
1048	NYSE	BG	Tue, Oct 11, 2005	52.90	54.83	52.90	54.55
1047	NYSE	BG	Mon, Oct 10, 2005	53.35	53.60	52.88	52.89
1046	NYSE	BG	Fri, Oct 7, 2005	52.70	53.39	52.68	53.22
1045	NYSE	BG	Thu, Oct 6, 2005	52.86	53.10	52.36	52.81
1044	NYSE	BG	Wed, Oct 5, 2005	52.49	52.81	52.32	52.61
1043	NYSE	BG	Tue, Oct 4, 2005	52.19	52.52	51.63	52.36
1042	NYSE	BG	Mon, Oct 3, 2005	52.62	52.80	51.51	51.67
1041	NYSE	BG	Fri, Sep 30, 2005	51.63	52.64	51.57	52.62
1040	NYSE	BG	Thu, Sep 29, 2005	52.45	52.46	51.10	51.95
1039	NYSE	BG	Wed, Sep 28, 2005	52.66	53.00	52.33	52.99
1038	NYSE	BG	Tue, Sep 27, 2005	52.93	52.94	51.40	52.65
1037	NYSE	BG	Mon, Sep 26, 2005	54.50	54.55	53.65	53.68
1036	NYSE	BG	Fri, Sep 23, 2005	54.40	55.13	53.80	54.49
1035	NYSE	BG	Thu, Sep 22, 2005	53.44	54.34	53.44	54.15
1034	NYSE	BG	Wed, Sep 21, 2005	54.70	54.70	53.39	53.44
1033	NYSE	BG	Tue, Sep 20, 2005	54.77	55.10	54.55	54.65
1032	NYSE	BG	Mon, Sep 19, 2005	55.68	55.99	54.62	54.84
1031	NYSE	BG	Fri, Sep 16, 2005	55.55	56.03	55.40	55.73
1030	NYSE	BG	Thu, Sep 15, 2005	55.29	55.90	55.29	55.42
1029	NYSE	BG	Wed, Sep 14, 2005	56.03	56.18	54.92	55.15
1028	NYSE	BG	Tue, Sep 13, 2005	56.80	57.00	56.17	56.19
1027	NYSE	BG	Mon, Sep 12, 2005	57.10	57.44	57.00	57.05
1026	NYSE	BG	Fri, Sep 9, 2005	57.46	57.64	56.73	56.96
1025	NYSE	BG	Thu, Sep 8, 2005	55.99	57.55	55.74	57.32
1024	NYSE	BG	Wed, Sep 7, 2005	57.42	57.42	54.45	55.60
1023	NYSE	BG	Tue, Sep 6, 2005	58.23	58.26	57.25	57.41
1022	NYSE	BG	Fri, Sep 2, 2005	58.10	58.10	57.10	57.78
1021	NYSE	BG	Thu, Sep 1, 2005	58.70	58.78	57.47	57.75
1020	NYSE	BG	Wed, Aug 31, 2005	58.48	58.79	57.71	58.72
1019	NYSE	BG	Tue, Aug 30, 2005	57.83	58.64	57.83	58.48
1018	NYSE	BG	Mon, Aug 29, 2005	58.25	58.25	56.64	57.83
1017	NYSE	BG	Fri, Aug 26, 2005	59.47	59.50	58.65	58.73
1016	NYSE	BG	Thu, Aug 25, 2005	59.02	59.61	59.02	59.39
1015	NYSE	BG	Wed, Aug 24, 2005	58.80	59.50	58.51	59.02
1014	NYSE	BG	Tue, Aug 23, 2005	58.10	58.93	58.10	58.89
1013	NYSE	BG	Mon, Aug 22, 2005	56.71	58.58	56.59	58.58
1012	NYSE	BG	Fri, Aug 19, 2005	57.05	57.10	56.60	56.71
1011	NYSE	BG	Thu, Aug 18, 2005	58.03	58.30	57.24	57.33
1010	NYSE	BG	Wed, Aug 17, 2005	58.40	58.60	58.12	58.20
1009	NYSE	BG	Tue, Aug 16, 2005	59.76	59.76	58.40	58.50
1008	NYSE	BG	Mon, Aug 15, 2005	59.44	59.81	59.11	59.69
1007	NYSE	BG	Fri, Aug 12, 2005	59.55	59.96	58.91	59.40
1006	NYSE	BG	Thu, Aug 11, 2005	58.40	59.56	58.40	59.45
1005	NYSE	BG	Wed, Aug 10, 2005	58.34	59.12	58.31	58.55
1004	NYSE	BG	Tue, Aug 9, 2005	58.17	58.72	58.06	58.33
1003	NYSE	BG	Mon, Aug 8, 2005	58.19	58.65	57.97	58.10
1002	NYSE	BG	Fri, Aug 5, 2005	59.10	59.98	58.26	58.36
1001	NYSE	BG	Thu, Aug 4, 2005	58.56	59.02	58.11	58.89
1000	NYSE	BG	Wed, Aug 3, 2005	58.56	58.95	58.43	58.63
999	NYSE	BG	Tue, Aug 2, 2005	59.60	60.11	58.55	58.55
998	NYSE	BG	Mon, Aug 1, 2005	61.40	61.84	59.40	59.79
997	NYSE	BG	Fri, Jul 29, 2005	60.00	61.48	59.90	61.39
996	NYSE	BG	Thu, Jul 28, 2005	60.90	60.95	58.25	59.50
995	NYSE	BG	Wed, Jul 27, 2005	63.00	63.01	61.50	62.00
994	NYSE	BG	Tue, Jul 26, 2005	64.81	64.85	63.90	64.00
993	NYSE	BG	Mon, Jul 25, 2005	65.82	65.82	64.30	64.66
992	NYSE	BG	Fri, Jul 22, 2005	65.36	65.99	64.21	65.65
991	NYSE	BG	Thu, Jul 21, 2005	67.06	67.07	65.25	65.51
990	NYSE	BG	Wed, Jul 20, 2005	67.00	67.45	66.25	67.31
989	NYSE	BG	Tue, Jul 19, 2005	65.40	67.99	65.35	67.25
988	NYSE	BG	Mon, Jul 18, 2005	65.02	65.74	65.00	65.48
987	NYSE	BG	Fri, Jul 15, 2005	64.61	65.35	64.61	65.05
986	NYSE	BG	Thu, Jul 14, 2005	65.10	65.64	64.67	64.91
985	NYSE	BG	Wed, Jul 13, 2005	64.95	65.30	64.85	65.01
984	NYSE	BG	Tue, Jul 12, 2005	64.61	65.35	64.61	65.20
983	NYSE	BG	Mon, Jul 11, 2005	64.73	65.11	64.11	64.56
982	NYSE	BG	Fri, Jul 8, 2005	65.08	65.50	65.01	65.12
981	NYSE	BG	Thu, Jul 7, 2005	64.60	65.33	64.32	65.33
980	NYSE	BG	Wed, Jul 6, 2005	64.93	65.45	64.52	64.62
979	NYSE	BG	Tue, Jul 5, 2005	63.95	65.08	63.90	64.93
978	NYSE	BG	Fri, Jul 1, 2005	63.33	64.41	63.10	63.74
977	NYSE	BG	Thu, Jun 30, 2005	64.10	64.25	63.00	63.40
976	NYSE	BG	Wed, Jun 29, 2005	63.95	64.24	63.55	63.85
975	NYSE	BG	Tue, Jun 28, 2005	63.00	63.44	62.81	63.26
974	NYSE	BG	Mon, Jun 27, 2005	62.74	63.07	62.22	63.07
973	NYSE	BG	Fri, Jun 24, 2005	63.74	63.74	62.37	62.74
972	NYSE	BG	Thu, Jun 23, 2005	64.88	65.03	63.57	63.81
971	NYSE	BG	Wed, Jun 22, 2005	63.75	65.20	63.69	65.10
970	NYSE	BG	Tue, Jun 21, 2005	62.85	65.13	62.67	63.60
969	NYSE	BG	Mon, Jun 20, 2005	62.50	62.85	62.07	62.18
968	NYSE	BG	Fri, Jun 17, 2005	61.91	63.42	61.73	62.80
967	NYSE	BG	Thu, Jun 16, 2005	62.20	62.25	61.87	61.95
966	NYSE	BG	Wed, Jun 15, 2005	61.84	62.25	61.80	62.15
965	NYSE	BG	Tue, Jun 14, 2005	61.79	62.28	61.78	62.01
964	NYSE	BG	Mon, Jun 13, 2005	61.50	62.19	61.50	61.70
963	NYSE	BG	Fri, Jun 10, 2005	61.77	62.19	61.39	61.50
962	NYSE	BG	Thu, Jun 9, 2005	60.30	61.89	60.25	61.87
961	NYSE	BG	Wed, Jun 8, 2005	62.98	62.98	61.04	61.24
960	NYSE	BG	Tue, Jun 7, 2005	62.00	63.66	61.99	63.05
959	NYSE	BG	Mon, Jun 6, 2005	61.99	62.48	61.80	61.98
958	NYSE	BG	Fri, Jun 3, 2005	61.13	61.96	61.13	61.95
957	NYSE	BG	Thu, Jun 2, 2005	61.20	61.39	60.45	61.10
956	NYSE	BG	Wed, Jun 1, 2005	62.04	62.04	60.98	61.21
955	NYSE	BG	Tue, May 31, 2005	61.36	62.04	60.50	62.04
954	NYSE	BG	Fri, May 27, 2005	60.64	61.21	60.42	61.11
953	NYSE	BG	Thu, May 26, 2005	59.67	60.50	59.64	60.20
952	NYSE	BG	Wed, May 25, 2005	60.04	60.05	59.32	59.67
951	NYSE	BG	Tue, May 24, 2005	60.10	60.45	59.65	60.04
950	NYSE	BG	Mon, May 23, 2005	58.42	60.43	58.36	59.89
949	NYSE	BG	Fri, May 20, 2005	57.50	58.49	57.18	58.19
948	NYSE	BG	Thu, May 19, 2005	57.89	57.92	57.44	57.73
947	NYSE	BG	Wed, May 18, 2005	57.18	58.09	57.03	57.66
946	NYSE	BG	Tue, May 17, 2005	56.91	57.20	56.40	56.98
945	NYSE	BG	Mon, May 16, 2005	56.48	56.91	56.19	56.91
944	NYSE	BG	Fri, May 13, 2005	56.01	56.87	55.90	56.23
943	NYSE	BG	Thu, May 12, 2005	56.30	56.42	55.82	56.29
942	NYSE	BG	Wed, May 11, 2005	56.00	56.35	55.55	56.26
941	NYSE	BG	Tue, May 10, 2005	55.80	56.29	55.55	55.73
940	NYSE	BG	Mon, May 9, 2005	55.21	55.93	55.05	55.80
939	NYSE	BG	Fri, May 6, 2005	56.10	56.29	55.50	55.54
938	NYSE	BG	Thu, May 5, 2005	56.25	56.25	55.46	55.85
937	NYSE	BG	Wed, May 4, 2005	55.96	56.70	55.90	56.25
936	NYSE	BG	Tue, May 3, 2005	56.32	56.53	55.57	55.81
935	NYSE	BG	Mon, May 2, 2005	57.00	57.04	56.05	56.31
934	NYSE	BG	Fri, Apr 29, 2005	56.76	57.00	56.10	56.80
933	NYSE	BG	Thu, Apr 28, 2005	55.00	57.99	54.95	56.32
932	NYSE	BG	Wed, Apr 27, 2005	53.01	53.90	52.27	53.66
931	NYSE	BG	Tue, Apr 26, 2005	53.45	53.45	52.88	53.04
930	NYSE	BG	Mon, Apr 25, 2005	52.59	53.53	52.59	53.22
929	NYSE	BG	Fri, Apr 22, 2005	51.86	52.51	51.66	52.24
928	NYSE	BG	Thu, Apr 21, 2005	51.03	51.99	51.00	51.86
927	NYSE	BG	Wed, Apr 20, 2005	51.22	51.25	50.26	50.46
926	NYSE	BG	Tue, Apr 19, 2005	50.17	51.22	50.10	51.09
925	NYSE	BG	Mon, Apr 18, 2005	50.00	50.72	48.67	50.21
924	NYSE	BG	Fri, Apr 15, 2005	50.48	50.90	48.34	48.99
923	NYSE	BG	Thu, Apr 14, 2005	51.75	51.80	50.39	50.69
922	NYSE	BG	Wed, Apr 13, 2005	52.60	52.98	51.70	51.80
921	NYSE	BG	Tue, Apr 12, 2005	52.52	52.60	51.82	52.44
920	NYSE	BG	Mon, Apr 11, 2005	52.70	52.70	52.05	52.17
919	NYSE	BG	Fri, Apr 8, 2005	52.63	53.00	52.05	52.61
918	NYSE	BG	Thu, Apr 7, 2005	51.70	52.71	51.70	52.50
917	NYSE	BG	Wed, Apr 6, 2005	54.28	54.29	51.53	51.57
916	NYSE	BG	Tue, Apr 5, 2005	54.45	54.49	53.30	54.29
915	NYSE	BG	Mon, Apr 4, 2005	54.82	54.82	54.20	54.45
914	NYSE	BG	Fri, Apr 1, 2005	54.10	54.92	53.70	54.82
913	NYSE	BG	Thu, Mar 31, 2005	52.90	54.00	52.70	53.88
912	NYSE	BG	Wed, Mar 30, 2005	51.72	52.70	51.66	52.52
911	NYSE	BG	Tue, Mar 29, 2005	51.62	52.20	51.48	51.59
910	NYSE	BG	Mon, Mar 28, 2005	51.18	51.89	51.18	51.60
909	NYSE	BG	Thu, Mar 24, 2005	51.60	51.60	51.06	51.33
908	NYSE	BG	Wed, Mar 23, 2005	51.30	51.55	50.85	51.21
907	NYSE	BG	Tue, Mar 22, 2005	51.41	52.12	50.77	51.56
906	NYSE	BG	Mon, Mar 21, 2005	51.41	51.47	50.74	51.27
905	NYSE	BG	Fri, Mar 18, 2005	52.84	52.84	50.75	51.40
904	NYSE	BG	Thu, Mar 17, 2005	53.29	53.44	52.00	52.85
903	NYSE	BG	Wed, Mar 16, 2005	54.49	54.55	53.26	53.54
902	NYSE	BG	Tue, Mar 15, 2005	55.65	55.65	54.52	54.56
901	NYSE	BG	Mon, Mar 14, 2005	55.65	55.65	54.77	55.30
900	NYSE	BG	Fri, Mar 11, 2005	55.00	55.72	54.99	55.42
899	NYSE	BG	Thu, Mar 10, 2005	54.22	55.15	53.88	54.97
898	NYSE	BG	Wed, Mar 9, 2005	53.86	54.03	53.50	53.81
897	NYSE	BG	Tue, Mar 8, 2005	53.65	54.00	53.16	53.86
896	NYSE	BG	Mon, Mar 7, 2005	54.47	54.49	54.06	54.14
895	NYSE	BG	Fri, Mar 4, 2005	53.95	54.42	53.85	54.28
894	NYSE	BG	Thu, Mar 3, 2005	54.00	54.29	53.47	53.90
893	NYSE	BG	Wed, Mar 2, 2005	54.22	54.22	53.63	53.89
892	NYSE	BG	Tue, Mar 1, 2005	54.46	54.89	54.07	54.22
891	NYSE	BG	Mon, Feb 28, 2005	53.76	54.99	53.20	54.71
890	NYSE	BG	Fri, Feb 25, 2005	51.77	53.63	51.69	53.51
889	NYSE	BG	Thu, Feb 24, 2005	51.20	52.19	50.81	52.00
888	NYSE	BG	Wed, Feb 23, 2005	50.95	51.39	50.33	51.19
887	NYSE	BG	Tue, Feb 22, 2005	52.20	52.25	50.60	50.84
886	NYSE	BG	Fri, Feb 18, 2005	52.90	53.07	52.39	52.49
885	NYSE	BG	Thu, Feb 17, 2005	53.71	53.81	53.02	53.35
884	NYSE	BG	Wed, Feb 16, 2005	51.00	53.90	49.40	53.71
883	NYSE	BG	Tue, Feb 15, 2005	53.05	53.05	50.25	50.99
882	NYSE	BG	Mon, Feb 14, 2005	53.98	54.20	53.35	53.42
881	NYSE	BG	Fri, Feb 11, 2005	55.50	55.50	53.72	54.29
880	NYSE	BG	Thu, Feb 10, 2005	55.72	55.89	55.11	55.52
879	NYSE	BG	Wed, Feb 9, 2005	56.00	56.62	55.12	55.45
878	NYSE	BG	Tue, Feb 8, 2005	57.00	57.00	53.30	56.02
877	NYSE	BG	Mon, Feb 7, 2005	56.52	57.59	56.31	57.35
876	NYSE	BG	Fri, Feb 4, 2005	56.54	56.74	56.20	56.54
875	NYSE	BG	Thu, Feb 3, 2005	57.00	57.25	56.05	56.39
874	NYSE	BG	Wed, Feb 2, 2005	57.56	57.60	56.99	57.15
873	NYSE	BG	Tue, Feb 1, 2005	56.93	57.44	56.50	57.23
872	NYSE	BG	Mon, Jan 31, 2005	56.05	56.89	55.72	56.54
871	NYSE	BG	Fri, Jan 28, 2005	55.82	55.98	55.21	55.55
870	NYSE	BG	Thu, Jan 27, 2005	55.35	56.12	55.05	55.79
869	NYSE	BG	Wed, Jan 26, 2005	54.54	55.63	54.35	55.42
868	NYSE	BG	Tue, Jan 25, 2005	55.15	55.45	54.51	54.55
867	NYSE	BG	Mon, Jan 24, 2005	55.65	55.68	54.90	55.11
866	NYSE	BG	Fri, Jan 21, 2005	56.55	56.58	55.84	55.97
865	NYSE	BG	Thu, Jan 20, 2005	56.66	57.02	56.07	56.40
864	NYSE	BG	Wed, Jan 19, 2005	57.90	57.93	56.25	56.66
863	NYSE	BG	Tue, Jan 18, 2005	55.74	58.10	55.60	57.75
862	NYSE	BG	Fri, Jan 14, 2005	55.50	56.30	55.25	55.94
861	NYSE	BG	Thu, Jan 13, 2005	55.47	55.89	55.22	55.50
860	NYSE	BG	Wed, Jan 12, 2005	55.07	55.30	54.61	54.97
859	NYSE	BG	Tue, Jan 11, 2005	55.80	56.00	54.85	55.12
858	NYSE	BG	Mon, Jan 10, 2005	55.76	56.29	55.38	56.05
857	NYSE	BG	Fri, Jan 7, 2005	54.50	56.18	54.11	55.75
856	NYSE	BG	Thu, Jan 6, 2005	53.60	54.70	53.42	54.05
855	NYSE	BG	Wed, Jan 5, 2005	55.20	55.21	53.50	53.94
854	NYSE	BG	Tue, Jan 4, 2005	56.98	57.15	54.60	55.33
853	NYSE	BG	Mon, Jan 3, 2005	57.01	57.18	56.33	56.98
852	NYSE	BG	Fri, Dec 31, 2004	57.05	57.40	56.99	57.01
851	NYSE	BG	Thu, Dec 30, 2004	57.00	57.45	56.65	57.08
850	NYSE	BG	Wed, Dec 29, 2004	56.73	57.00	56.31	57.00
849	NYSE	BG	Tue, Dec 28, 2004	56.34	56.68	56.27	56.68
848	NYSE	BG	Mon, Dec 27, 2004	56.95	56.98	56.59	56.72
847	NYSE	BG	Thu, Dec 23, 2004	56.39	56.80	56.25	56.75
846	NYSE	BG	Wed, Dec 22, 2004	56.14	56.97	55.80	56.39
845	NYSE	BG	Tue, Dec 21, 2004	55.90	56.28	55.53	56.16
844	NYSE	BG	Mon, Dec 20, 2004	55.22	55.90	54.81	55.48
843	NYSE	BG	Fri, Dec 17, 2004	55.00	55.15	54.39	55.11
842	NYSE	BG	Thu, Dec 16, 2004	54.61	55.10	54.42	55.00
841	NYSE	BG	Wed, Dec 15, 2004	54.38	54.90	54.12	54.86
840	NYSE	BG	Tue, Dec 14, 2004	54.65	54.65	54.16	54.31
839	NYSE	BG	Mon, Dec 13, 2004	55.00	55.00	53.63	54.56
838	NYSE	BG	Fri, Dec 10, 2004	54.05	54.10	53.54	53.54
837	NYSE	BG	Thu, Dec 9, 2004	53.35	54.04	52.91	54.03
836	NYSE	BG	Wed, Dec 8, 2004	52.80	53.47	52.29	53.35
835	NYSE	BG	Tue, Dec 7, 2004	53.49	53.73	52.36	52.62
834	NYSE	BG	Mon, Dec 6, 2004	53.60	53.72	52.80	53.49
833	NYSE	BG	Fri, Dec 3, 2004	53.50	53.98	53.07	53.29
832	NYSE	BG	Thu, Dec 2, 2004	53.80	54.50	53.27	53.28
831	NYSE	BG	Wed, Dec 1, 2004	52.76	54.12	52.58	53.95
830	NYSE	BG	Tue, Nov 30, 2004	52.23	52.74	51.73	52.72
829	NYSE	BG	Mon, Nov 29, 2004	52.70	52.94	51.81	52.18
828	NYSE	BG	Fri, Nov 26, 2004	52.33	52.51	51.95	52.51
827	NYSE	BG	Wed, Nov 24, 2004	51.60	52.63	51.28	52.29
826	NYSE	BG	Tue, Nov 23, 2004	49.80	51.36	49.30	51.00
825	NYSE	BG	Mon, Nov 22, 2004	48.65	49.15	48.30	49.06
824	NYSE	BG	Fri, Nov 19, 2004	48.19	48.84	47.38	48.60
823	NYSE	BG	Thu, Nov 18, 2004	48.85	48.97	48.04	48.39
822	NYSE	BG	Wed, Nov 17, 2004	48.90	49.45	48.67	48.85
821	NYSE	BG	Tue, Nov 16, 2004	48.73	49.63	48.71	48.81
820	NYSE	BG	Mon, Nov 15, 2004	48.35	49.17	47.90	48.98
819	NYSE	BG	Fri, Nov 12, 2004	48.55	49.10	47.92	48.35
818	NYSE	BG	Thu, Nov 11, 2004	49.59	49.75	48.31	48.93
817	NYSE	BG	Wed, Nov 10, 2004	48.80	49.92	48.80	49.58
816	NYSE	BG	Tue, Nov 9, 2004	49.00	49.35	48.69	48.77
815	NYSE	BG	Mon, Nov 8, 2004	49.13	49.48	48.93	49.10
814	NYSE	BG	Fri, Nov 5, 2004	50.00	50.06	49.06	49.34
813	NYSE	BG	Thu, Nov 4, 2004	49.00	49.77	48.50	49.76
812	NYSE	BG	Wed, Nov 3, 2004	48.85	49.15	48.53	49.00
811	NYSE	BG	Tue, Nov 2, 2004	48.62	48.90	48.08	48.85
810	NYSE	BG	Mon, Nov 1, 2004	47.80	49.13	47.75	48.58
809	NYSE	BG	Fri, Oct 29, 2004	48.99	49.00	47.09	47.73
808	NYSE	BG	Thu, Oct 28, 2004	45.49	47.57	45.39	46.65
807	NYSE	BG	Wed, Oct 27, 2004	44.06	44.06	43.50	43.52
806	NYSE	BG	Tue, Oct 26, 2004	43.20	44.21	42.82	44.16
805	NYSE	BG	Mon, Oct 25, 2004	43.67	43.68	42.77	43.02
804	NYSE	BG	Fri, Oct 22, 2004	43.95	44.15	43.30	43.72
803	NYSE	BG	Thu, Oct 21, 2004	43.68	43.88	43.31	43.88
802	NYSE	BG	Wed, Oct 20, 2004	41.75	43.45	41.75	43.44
801	NYSE	BG	Tue, Oct 19, 2004	43.60	43.72	42.52	43.04
800	NYSE	BG	Mon, Oct 18, 2004	42.35	44.25	42.22	43.45
799	NYSE	BG	Fri, Oct 15, 2004	41.05	42.06	40.73	41.96
798	NYSE	BG	Thu, Oct 14, 2004	40.25	41.25	40.25	40.88
797	NYSE	BG	Wed, Oct 13, 2004	40.48	40.48	40.01	40.10
796	NYSE	BG	Tue, Oct 12, 2004	40.00	40.50	39.88	40.40
795	NYSE	BG	Mon, Oct 11, 2004	40.02	40.09	39.79	39.88
794	NYSE	BG	Fri, Oct 8, 2004	39.85	40.20	39.73	39.87
793	NYSE	BG	Thu, Oct 7, 2004	39.65	39.82	39.45	39.78
792	NYSE	BG	Wed, Oct 6, 2004	39.51	39.66	39.30	39.49
791	NYSE	BG	Tue, Oct 5, 2004	39.30	39.35	38.95	39.01
790	NYSE	BG	Mon, Oct 4, 2004	39.50	39.50	38.91	39.05
789	NYSE	BG	Fri, Oct 1, 2004	39.73	39.74	38.68	38.80
788	NYSE	BG	Thu, Sep 30, 2004	39.70	40.15	39.51	39.98
787	NYSE	BG	Wed, Sep 29, 2004	39.35	39.65	39.25	39.42
786	NYSE	BG	Tue, Sep 28, 2004	39.25	39.44	39.04	39.26
785	NYSE	BG	Mon, Sep 27, 2004	39.15	39.95	39.10	39.20
784	NYSE	BG	Fri, Sep 24, 2004	38.55	39.03	38.42	39.00
783	NYSE	BG	Thu, Sep 23, 2004	38.80	38.80	38.10	38.10
782	NYSE	BG	Wed, Sep 22, 2004	38.79	39.00	38.40	38.72
781	NYSE	BG	Tue, Sep 21, 2004	38.05	39.07	38.01	38.78
780	NYSE	BG	Mon, Sep 20, 2004	38.05	38.35	37.51	38.07
779	NYSE	BG	Fri, Sep 17, 2004	37.10	38.29	37.10	38.07
778	NYSE	BG	Thu, Sep 16, 2004	37.70	37.71	36.82	36.96
777	NYSE	BG	Wed, Sep 15, 2004	38.40	38.50	37.69	37.74
776	NYSE	BG	Tue, Sep 14, 2004	38.35	38.72	37.70	38.30
775	NYSE	BG	Mon, Sep 13, 2004	39.01	39.16	38.30	38.31
774	NYSE	BG	Fri, Sep 10, 2004	39.61	39.61	38.90	39.01
773	NYSE	BG	Thu, Sep 9, 2004	39.55	39.97	39.27	39.61
772	NYSE	BG	Wed, Sep 8, 2004	40.11	40.11	39.42	39.53
771	NYSE	BG	Tue, Sep 7, 2004	39.70	40.22	39.70	40.08
770	NYSE	BG	Fri, Sep 3, 2004	40.00	40.01	39.42	39.74
769	NYSE	BG	Thu, Sep 2, 2004	40.30	40.32	39.79	40.00
768	NYSE	BG	Wed, Sep 1, 2004	39.83	40.07	39.77	39.91
767	NYSE	BG	Tue, Aug 31, 2004	40.10	40.30	39.66	39.89
766	NYSE	BG	Mon, Aug 30, 2004	40.99	41.01	39.97	40.02
765	NYSE	BG	Fri, Aug 27, 2004	39.88	41.00	39.88	40.78
764	NYSE	BG	Thu, Aug 26, 2004	39.51	39.89	39.33	39.63
763	NYSE	BG	Wed, Aug 25, 2004	39.80	39.90	39.40	39.52
762	NYSE	BG	Tue, Aug 24, 2004	39.70	39.92	39.59	39.70
761	NYSE	BG	Mon, Aug 23, 2004	39.18	39.67	39.16	39.30
760	NYSE	BG	Fri, Aug 20, 2004	39.85	39.90	38.93	38.93
759	NYSE	BG	Thu, Aug 19, 2004	39.78	40.07	39.66	39.78
758	NYSE	BG	Wed, Aug 18, 2004	39.51	39.78	39.30	39.78
757	NYSE	BG	Tue, Aug 17, 2004	39.70	39.80	39.48	39.54
756	NYSE	BG	Mon, Aug 16, 2004	39.73	39.75	39.47	39.59
755	NYSE	BG	Fri, Aug 13, 2004	39.90	39.99	39.30	39.49
754	NYSE	BG	Thu, Aug 12, 2004	39.75	40.00	39.56	39.82
753	NYSE	BG	Wed, Aug 11, 2004	39.94	40.00	39.58	39.98
752	NYSE	BG	Tue, Aug 10, 2004	39.85	40.00	39.71	39.95
751	NYSE	BG	Mon, Aug 9, 2004	40.00	40.05	39.40	39.94
750	NYSE	BG	Fri, Aug 6, 2004	40.15	40.61	39.64	39.77
749	NYSE	BG	Thu, Aug 5, 2004	40.39	40.40	40.00	40.17
748	NYSE	BG	Wed, Aug 4, 2004	40.00	40.48	40.00	40.39
747	NYSE	BG	Tue, Aug 3, 2004	40.90	40.90	39.95	40.01
746	NYSE	BG	Mon, Aug 2, 2004	40.20	41.45	40.01	40.98
745	NYSE	BG	Fri, Jul 30, 2004	40.50	40.60	39.95	40.13
744	NYSE	BG	Thu, Jul 29, 2004	39.50	40.56	39.15	40.39
743	NYSE	BG	Wed, Jul 28, 2004	37.60	37.66	37.00	37.49
742	NYSE	BG	Tue, Jul 27, 2004	38.65	38.85	37.09	37.60
741	NYSE	BG	Mon, Jul 26, 2004	38.90	38.90	38.26	38.60
740	NYSE	BG	Fri, Jul 23, 2004	38.99	39.39	38.50	38.65
739	NYSE	BG	Thu, Jul 22, 2004	38.90	38.92	38.60	38.71
738	NYSE	BG	Wed, Jul 21, 2004	39.19	39.19	38.76	39.00
737	NYSE	BG	Tue, Jul 20, 2004	38.95	39.10	38.76	39.05
736	NYSE	BG	Mon, Jul 19, 2004	39.70	39.74	38.70	38.80
735	NYSE	BG	Fri, Jul 16, 2004	39.19	39.80	39.14	39.56
734	NYSE	BG	Thu, Jul 15, 2004	39.40	39.40	39.10	39.19
733	NYSE	BG	Wed, Jul 14, 2004	38.79	39.19	38.79	38.98
732	NYSE	BG	Tue, Jul 13, 2004	39.24	39.24	38.70	38.87
731	NYSE	BG	Mon, Jul 12, 2004	39.15	39.24	38.55	39.16
730	NYSE	BG	Fri, Jul 9, 2004	39.48	39.48	39.13	39.21
729	NYSE	BG	Thu, Jul 8, 2004	39.49	39.58	39.15	39.41
728	NYSE	BG	Wed, Jul 7, 2004	39.53	39.53	39.15	39.49
727	NYSE	BG	Tue, Jul 6, 2004	38.70	39.73	38.65	39.55
726	NYSE	BG	Fri, Jul 2, 2004	38.50	38.89	38.40	38.66
725	NYSE	BG	Thu, Jul 1, 2004	38.84	38.84	38.05	38.52
724	NYSE	BG	Wed, Jun 30, 2004	38.49	39.08	38.42	38.94
723	NYSE	BG	Tue, Jun 29, 2004	38.58	38.58	38.06	38.20
722	NYSE	BG	Mon, Jun 28, 2004	39.45	39.50	38.36	38.58
721	NYSE	BG	Fri, Jun 25, 2004	39.10	39.30	38.92	39.11
720	NYSE	BG	Thu, Jun 24, 2004	38.25	38.99	38.25	38.82
719	NYSE	BG	Wed, Jun 23, 2004	37.75	38.18	37.75	38.14
718	NYSE	BG	Tue, Jun 22, 2004	37.20	37.75	37.01	37.71
717	NYSE	BG	Mon, Jun 21, 2004	37.58	37.58	37.00	37.08
716	NYSE	BG	Fri, Jun 18, 2004	36.90	37.56	36.88	37.44
715	NYSE	BG	Thu, Jun 17, 2004	35.85	37.06	35.79	36.78
714	NYSE	BG	Wed, Jun 16, 2004	36.90	37.00	35.56	35.98
713	NYSE	BG	Tue, Jun 15, 2004	37.30	37.30	36.58	36.98
712	NYSE	BG	Mon, Jun 14, 2004	36.80	37.45	36.80	37.42
711	NYSE	BG	Thu, Jun 10, 2004	36.66	36.82	36.52	36.82
710	NYSE	BG	Wed, Jun 9, 2004	36.95	36.98	36.58	36.65
709	NYSE	BG	Tue, Jun 8, 2004	37.10	37.15	36.81	36.95
708	NYSE	BG	Mon, Jun 7, 2004	36.52	37.19	36.50	37.06
707	NYSE	BG	Fri, Jun 4, 2004	36.85	36.85	36.51	36.53
706	NYSE	BG	Thu, Jun 3, 2004	37.05	37.05	36.46	36.46
705	NYSE	BG	Wed, Jun 2, 2004	37.20	37.46	37.00	37.12
704	NYSE	BG	Tue, Jun 1, 2004	36.90	37.12	36.85	37.00
703	NYSE	BG	Fri, May 28, 2004	36.75	37.20	36.42	37.14
702	NYSE	BG	Thu, May 27, 2004	36.88	37.14	35.98	36.30
701	NYSE	BG	Wed, May 26, 2004	35.55	37.00	35.55	36.50
700	NYSE	BG	Tue, May 25, 2004	34.16	35.50	34.15	35.49
699	NYSE	BG	Mon, May 24, 2004	34.24	34.30	33.94	34.07
698	NYSE	BG	Fri, May 21, 2004	34.30	34.53	34.14	34.23
697	NYSE	BG	Thu, May 20, 2004	34.29	34.43	33.93	34.20
696	NYSE	BG	Wed, May 19, 2004	34.30	34.66	34.18	34.29
695	NYSE	BG	Tue, May 18, 2004	34.55	34.55	34.03	34.09
694	NYSE	BG	Mon, May 17, 2004	34.67	34.80	34.32	34.32
693	NYSE	BG	Fri, May 14, 2004	35.20	35.30	34.55	34.92
692	NYSE	BG	Thu, May 13, 2004	35.21	35.26	35.05	35.20
691	NYSE	BG	Wed, May 12, 2004	35.43	35.43	34.76	35.21
690	NYSE	BG	Tue, May 11, 2004	34.15	35.60	34.04	35.27
689	NYSE	BG	Mon, May 10, 2004	35.03	35.03	34.14	34.14
688	NYSE	BG	Fri, May 7, 2004	35.96	36.27	35.06	35.27
687	NYSE	BG	Thu, May 6, 2004	36.25	36.25	35.79	35.95
686	NYSE	BG	Wed, May 5, 2004	36.50	36.52	36.07	36.38
685	NYSE	BG	Tue, May 4, 2004	36.59	36.78	36.29	36.40
684	NYSE	BG	Mon, May 3, 2004	37.25	37.30	36.30	36.34
683	NYSE	BG	Fri, Apr 30, 2004	36.40	37.17	35.99	37.05
682	NYSE	BG	Thu, Apr 29, 2004	37.20	37.20	35.19	35.94
681	NYSE	BG	Wed, Apr 28, 2004	37.00	37.47	36.47	36.62
680	NYSE	BG	Tue, Apr 27, 2004	38.55	38.56	36.28	36.56
679	NYSE	BG	Mon, Apr 26, 2004	38.86	38.95	38.46	38.50
678	NYSE	BG	Fri, Apr 23, 2004	39.00	39.20	38.50	38.86
677	NYSE	BG	Thu, Apr 22, 2004	39.28	39.32	38.68	38.85
676	NYSE	BG	Wed, Apr 21, 2004	39.65	39.74	39.27	39.27
675	NYSE	BG	Tue, Apr 20, 2004	39.55	39.79	39.36	39.49
674	NYSE	BG	Mon, Apr 19, 2004	39.10	39.55	39.07	39.35
673	NYSE	BG	Fri, Apr 16, 2004	39.66	39.71	39.55	39.61
672	NYSE	BG	Thu, Apr 15, 2004	39.80	39.88	39.55	39.66
671	NYSE	BG	Wed, Apr 14, 2004	40.07	40.07	39.74	39.92
670	NYSE	BG	Tue, Apr 13, 2004	40.70	40.80	40.26	40.51
669	NYSE	BG	Mon, Apr 12, 2004	40.56	40.93	40.56	40.79
668	NYSE	BG	Thu, Apr 8, 2004	41.22	41.27	40.41	40.59
667	NYSE	BG	Wed, Apr 7, 2004	41.04	41.36	41.00	41.27
666	NYSE	BG	Tue, Apr 6, 2004	40.97	41.17	40.49	40.98
665	NYSE	BG	Mon, Apr 5, 2004	40.50	41.43	40.40	40.96
664	NYSE	BG	Fri, Apr 2, 2004	41.00	41.25	40.53	40.60
663	NYSE	BG	Thu, Apr 1, 2004	40.15	41.28	40.15	41.00
662	NYSE	BG	Wed, Mar 31, 2004	39.90	40.35	39.56	40.22
661	NYSE	BG	Tue, Mar 30, 2004	39.40	39.99	39.25	39.90
660	NYSE	BG	Mon, Mar 29, 2004	38.75	39.49	38.69	39.25
659	NYSE	BG	Fri, Mar 26, 2004	38.73	38.91	38.51	38.55
658	NYSE	BG	Thu, Mar 25, 2004	38.75	38.93	38.65	38.73
657	NYSE	BG	Wed, Mar 24, 2004	38.97	39.11	38.51	38.82
656	NYSE	BG	Tue, Mar 23, 2004	38.75	39.50	38.59	38.77
655	NYSE	BG	Mon, Mar 22, 2004	39.25	39.26	38.68	38.70
654	NYSE	BG	Fri, Mar 19, 2004	39.50	39.89	39.25	39.45
653	NYSE	BG	Thu, Mar 18, 2004	38.95	39.53	38.75	39.51
652	NYSE	BG	Wed, Mar 17, 2004	38.40	38.90	38.22	38.74
651	NYSE	BG	Tue, Mar 16, 2004	39.05	39.15	38.35	38.37
650	NYSE	BG	Mon, Mar 15, 2004	39.10	39.45	39.02	39.21
649	NYSE	BG	Fri, Mar 12, 2004	38.60	39.65	38.42	39.20
648	NYSE	BG	Thu, Mar 11, 2004	37.75	38.84	37.55	38.56
647	NYSE	BG	Wed, Mar 10, 2004	39.12	39.35	38.97	38.98
646	NYSE	BG	Tue, Mar 9, 2004	39.55	39.56	39.07	39.11
645	NYSE	BG	Mon, Mar 8, 2004	39.35	39.95	39.35	39.56
644	NYSE	BG	Fri, Mar 5, 2004	38.50	39.46	38.40	39.34
643	NYSE	BG	Thu, Mar 4, 2004	39.05	39.21	38.70	38.70
642	NYSE	BG	Wed, Mar 3, 2004	39.34	39.34	38.59	39.00
641	NYSE	BG	Tue, Mar 2, 2004	40.00	40.00	39.25	39.34
640	NYSE	BG	Mon, Mar 1, 2004	39.05	40.09	39.05	39.90
639	NYSE	BG	Fri, Feb 27, 2004	39.00	39.14	38.77	39.05
638	NYSE	BG	Thu, Feb 26, 2004	37.95	38.71	37.92	38.40
637	NYSE	BG	Wed, Feb 25, 2004	37.30	37.98	37.00	37.85
636	NYSE	BG	Tue, Feb 24, 2004	37.85	37.85	37.18	37.18
635	NYSE	BG	Mon, Feb 23, 2004	37.60	38.03	37.53	37.64
634	NYSE	BG	Fri, Feb 20, 2004	38.06	38.24	37.64	37.80
633	NYSE	BG	Thu, Feb 19, 2004	37.95	38.20	37.94	38.11
632	NYSE	BG	Wed, Feb 18, 2004	37.84	38.00	37.76	37.77
631	NYSE	BG	Tue, Feb 17, 2004	36.80	37.89	36.75	37.59
630	NYSE	BG	Fri, Feb 13, 2004	37.01	37.16	36.69	36.90
629	NYSE	BG	Thu, Feb 12, 2004	36.91	37.22	36.72	37.06
628	NYSE	BG	Wed, Feb 11, 2004	36.86	36.99	36.73	36.91
627	NYSE	BG	Tue, Feb 10, 2004	37.60	37.60	36.65	36.77
626	NYSE	BG	Mon, Feb 9, 2004	37.65	37.88	37.39	37.50
625	NYSE	BG	Fri, Feb 6, 2004	36.80	37.60	36.60	37.29
624	NYSE	BG	Thu, Feb 5, 2004	36.65	37.30	36.15	36.84
623	NYSE	BG	Wed, Feb 4, 2004	36.05	36.97	35.65	36.57
622	NYSE	BG	Tue, Feb 3, 2004	35.00	36.42	34.05	36.05
621	NYSE	BG	Mon, Feb 2, 2004	34.40	34.40	33.26	33.30
620	NYSE	BG	Fri, Jan 30, 2004	34.35	34.43	33.75	34.20
619	NYSE	BG	Thu, Jan 29, 2004	35.33	35.33	34.25	34.45
618	NYSE	BG	Wed, Jan 28, 2004	34.80	35.75	34.75	35.34
617	NYSE	BG	Tue, Jan 27, 2004	34.60	35.05	34.27	35.02
616	NYSE	BG	Mon, Jan 26, 2004	34.02	34.60	33.88	34.57
615	NYSE	BG	Fri, Jan 23, 2004	34.14	34.20	33.72	34.00
614	NYSE	BG	Thu, Jan 22, 2004	34.40	34.40	33.92	34.04
613	NYSE	BG	Wed, Jan 21, 2004	34.10	34.34	33.90	34.34
612	NYSE	BG	Tue, Jan 20, 2004	33.85	34.10	33.81	34.09
611	NYSE	BG	Fri, Jan 16, 2004	34.15	34.15	33.74	33.82
610	NYSE	BG	Thu, Jan 15, 2004	33.75	34.08	33.60	33.92
609	NYSE	BG	Wed, Jan 14, 2004	33.75	33.75	33.22	33.68
608	NYSE	BG	Tue, Jan 13, 2004	33.61	33.95	33.51	33.75
607	NYSE	BG	Mon, Jan 12, 2004	34.15	34.18	33.30	33.80
606	NYSE	BG	Fri, Jan 9, 2004	34.35	34.44	34.05	34.15
605	NYSE	BG	Thu, Jan 8, 2004	33.80	34.59	33.65	34.44
604	NYSE	BG	Wed, Jan 7, 2004	33.25	33.79	33.14	33.63
603	NYSE	BG	Tue, Jan 6, 2004	33.36	33.36	32.98	33.18
602	NYSE	BG	Mon, Jan 5, 2004	33.45	33.49	33.30	33.35
601	NYSE	BG	Fri, Jan 2, 2004	32.98	33.18	32.84	32.99
600	NYSE	BG	Wed, Dec 31, 2003	32.93	32.99	32.88	32.92
599	NYSE	BG	Tue, Dec 30, 2003	32.84	32.99	32.78	32.92
598	NYSE	BG	Mon, Dec 29, 2003	32.95	33.00	32.59	32.84
597	NYSE	BG	Fri, Dec 26, 2003	33.15	33.39	32.87	32.89
596	NYSE	BG	Wed, Dec 24, 2003	32.10	33.10	32.10	33.00
595	NYSE	BG	Tue, Dec 23, 2003	31.65	32.20	31.65	32.10
594	NYSE	BG	Mon, Dec 22, 2003	31.40	31.68	31.38	31.62
593	NYSE	BG	Fri, Dec 19, 2003	31.50	31.55	31.32	31.53
592	NYSE	BG	Thu, Dec 18, 2003	31.00	31.63	31.00	31.50
591	NYSE	BG	Wed, Dec 17, 2003	31.15	31.34	31.06	31.23
590	NYSE	BG	Tue, Dec 16, 2003	31.38	31.57	30.85	31.15
589	NYSE	BG	Mon, Dec 15, 2003	31.00	31.65	30.99	31.30
588	NYSE	BG	Fri, Dec 12, 2003	30.40	30.97	30.25	30.90
587	NYSE	BG	Thu, Dec 11, 2003	30.32	30.45	30.18	30.31
586	NYSE	BG	Wed, Dec 10, 2003	30.26	30.45	30.15	30.44
585	NYSE	BG	Tue, Dec 9, 2003	30.04	30.45	30.00	30.35
584	NYSE	BG	Mon, Dec 8, 2003	29.40	30.06	29.40	29.90
583	NYSE	BG	Fri, Dec 5, 2003	29.10	29.50	28.82	29.40
582	NYSE	BG	Thu, Dec 4, 2003	28.40	28.62	28.15	28.27
581	NYSE	BG	Wed, Dec 3, 2003	28.28	28.52	28.25	28.34
580	NYSE	BG	Tue, Dec 2, 2003	28.63	28.64	28.12	28.30
579	NYSE	BG	Mon, Dec 1, 2003	28.48	28.82	28.48	28.60
578	NYSE	BG	Fri, Nov 28, 2003	28.40	28.49	28.33	28.48
577	NYSE	BG	Wed, Nov 26, 2003	28.35	28.53	28.20	28.44
576	NYSE	BG	Tue, Nov 25, 2003	27.65	28.40	27.65	28.20
575	NYSE	BG	Mon, Nov 24, 2003	27.00	27.20	26.88	27.08
574	NYSE	BG	Fri, Nov 21, 2003	26.95	27.30	26.95	27.04
573	NYSE	BG	Thu, Nov 20, 2003	26.90	27.08	26.76	27.00
572	NYSE	BG	Wed, Nov 19, 2003	27.28	27.28	26.87	26.90
571	NYSE	BG	Tue, Nov 18, 2003	27.36	27.49	27.26	27.38
570	NYSE	BG	Mon, Nov 17, 2003	27.65	27.65	27.15	27.37
569	NYSE	BG	Fri, Nov 14, 2003	27.30	27.60	27.29	27.50
568	NYSE	BG	Thu, Nov 13, 2003	27.00	27.41	26.79	27.29
567	NYSE	BG	Wed, Nov 12, 2003	27.05	27.19	26.95	27.00
566	NYSE	BG	Tue, Nov 11, 2003	26.82	27.26	26.82	27.23
565	NYSE	BG	Mon, Nov 10, 2003	26.95	27.07	26.67	26.87
564	NYSE	BG	Fri, Nov 7, 2003	26.78	26.91	26.69	26.75
563	NYSE	BG	Thu, Nov 6, 2003	26.50	26.60	26.30	26.53
562	NYSE	BG	Wed, Nov 5, 2003	26.65	26.75	26.11	26.29
561	NYSE	BG	Tue, Nov 4, 2003	27.05	27.09	26.55	26.60
560	NYSE	BG	Mon, Nov 3, 2003	27.05	27.09	26.91	27.06
559	NYSE	BG	Fri, Oct 31, 2003	27.40	27.55	26.91	27.10
558	NYSE	BG	Thu, Oct 30, 2003	27.40	27.80	27.27	27.45
557	NYSE	BG	Wed, Oct 29, 2003	27.50	27.68	27.26	27.40
556	NYSE	BG	Tue, Oct 28, 2003	27.73	27.75	27.35	27.58
555	NYSE	BG	Mon, Oct 27, 2003	27.60	27.87	27.52	27.61
554	NYSE	BG	Fri, Oct 24, 2003	27.60	27.75	27.47	27.70
553	NYSE	BG	Thu, Oct 23, 2003	27.55	27.74	27.51	27.65
552	NYSE	BG	Wed, Oct 22, 2003	27.82	27.88	27.70	27.70
551	NYSE	BG	Tue, Oct 21, 2003	27.75	27.91	27.75	27.82
550	NYSE	BG	Mon, Oct 20, 2003	27.82	28.00	27.75	27.85
549	NYSE	BG	Fri, Oct 17, 2003	27.90	27.94	27.81	27.85
548	NYSE	BG	Thu, Oct 16, 2003	28.12	28.15	27.87	27.90
547	NYSE	BG	Wed, Oct 15, 2003	27.86	28.04	27.79	27.99
546	NYSE	BG	Tue, Oct 14, 2003	27.70	27.81	27.40	27.67
545	NYSE	BG	Mon, Oct 13, 2003	28.00	28.04	27.70	27.70
544	NYSE	BG	Fri, Oct 10, 2003	28.05	28.15	27.65	27.70
543	NYSE	BG	Thu, Oct 9, 2003	27.90	28.12	27.83	28.05
542	NYSE	BG	Wed, Oct 8, 2003	28.00	28.00	27.62	27.90
541	NYSE	BG	Tue, Oct 7, 2003	27.52	27.99	27.51	27.82
540	NYSE	BG	Mon, Oct 6, 2003	27.95	28.01	27.60	27.75
539	NYSE	BG	Fri, Oct 3, 2003	28.18	28.25	27.95	28.00
538	NYSE	BG	Thu, Oct 2, 2003	27.88	28.18	27.69	28.18
537	NYSE	BG	Wed, Oct 1, 2003	27.60	27.81	27.54	27.70
536	NYSE	BG	Tue, Sep 30, 2003	27.70	27.78	27.38	27.50
535	NYSE	BG	Mon, Sep 29, 2003	27.48	27.70	27.40	27.63
534	NYSE	BG	Fri, Sep 26, 2003	27.56	27.63	27.36	27.47
533	NYSE	BG	Thu, Sep 25, 2003	27.70	27.74	27.51	27.55
532	NYSE	BG	Wed, Sep 24, 2003	27.94	28.10	27.61	27.79
531	NYSE	BG	Tue, Sep 23, 2003	27.52	28.28	27.52	27.90
530	NYSE	BG	Mon, Sep 22, 2003	27.80	27.82	27.42	27.52
529	NYSE	BG	Fri, Sep 19, 2003	28.00	28.16	27.94	28.13
528	NYSE	BG	Thu, Sep 18, 2003	27.75	28.06	27.51	27.98
527	NYSE	BG	Wed, Sep 17, 2003	27.35	28.15	27.35	27.51
526	NYSE	BG	Tue, Sep 16, 2003	28.50	28.95	27.00	27.37
525	NYSE	BG	Mon, Sep 15, 2003	30.35	30.35	29.87	30.11
524	NYSE	BG	Fri, Sep 12, 2003	30.70	30.70	30.25	30.35
523	NYSE	BG	Thu, Sep 11, 2003	30.35	30.90	30.35	30.79
522	NYSE	BG	Wed, Sep 10, 2003	30.80	30.81	30.32	30.50
521	NYSE	BG	Tue, Sep 9, 2003	31.00	31.04	30.81	30.95
520	NYSE	BG	Mon, Sep 8, 2003	30.42	31.13	30.42	30.90
519	NYSE	BG	Fri, Sep 5, 2003	30.42	30.57	30.42	30.47
518	NYSE	BG	Thu, Sep 4, 2003	30.40	30.60	30.14	30.42
517	NYSE	BG	Wed, Sep 3, 2003	30.48	30.60	30.34	30.42
516	NYSE	BG	Tue, Sep 2, 2003	30.45	30.48	30.24	30.42
515	NYSE	BG	Fri, Aug 29, 2003	30.10	30.34	30.09	30.26
514	NYSE	BG	Thu, Aug 28, 2003	30.05	30.34	29.85	30.02
513	NYSE	BG	Wed, Aug 27, 2003	29.78	30.05	29.58	30.05
512	NYSE	BG	Tue, Aug 26, 2003	29.94	29.94	29.50	29.83
511	NYSE	BG	Mon, Aug 25, 2003	29.40	29.96	29.33	29.85
510	NYSE	BG	Fri, Aug 22, 2003	29.55	29.62	29.34	29.45
509	NYSE	BG	Thu, Aug 21, 2003	29.80	29.80	29.44	29.50
508	NYSE	BG	Wed, Aug 20, 2003	29.47	29.67	29.36	29.52
507	NYSE	BG	Tue, Aug 19, 2003	29.00	29.50	29.00	29.47
506	NYSE	BG	Mon, Aug 18, 2003	28.97	29.21	28.87	29.01
505	NYSE	BG	Fri, Aug 15, 2003	28.98	29.25	28.96	29.12
504	NYSE	BG	Thu, Aug 14, 2003	28.80	29.00	28.46	28.98
503	NYSE	BG	Wed, Aug 13, 2003	28.85	28.98	28.63	28.83
502	NYSE	BG	Tue, Aug 12, 2003	28.55	28.82	28.50	28.73
501	NYSE	BG	Mon, Aug 11, 2003	28.90	28.98	28.44	28.68
500	NYSE	BG	Fri, Aug 8, 2003	28.95	29.15	28.74	28.81
499	NYSE	BG	Thu, Aug 7, 2003	28.65	28.90	28.33	28.84
498	NYSE	BG	Wed, Aug 6, 2003	28.84	28.93	28.60	28.81
497	NYSE	BG	Tue, Aug 5, 2003	28.95	29.00	28.75	28.84
496	NYSE	BG	Mon, Aug 4, 2003	29.15	29.31	28.77	28.92
495	NYSE	BG	Fri, Aug 1, 2003	29.76	29.77	29.05	29.24
494	NYSE	BG	Thu, Jul 31, 2003	30.00	30.14	29.87	29.95
493	NYSE	BG	Wed, Jul 30, 2003	30.30	30.38	29.89	29.97
492	NYSE	BG	Tue, Jul 29, 2003	30.53	30.53	30.25	30.25
491	NYSE	BG	Mon, Jul 28, 2003	30.50	30.55	30.11	30.24
490	NYSE	BG	Fri, Jul 25, 2003	30.30	30.49	30.16	30.42
489	NYSE	BG	Thu, Jul 24, 2003	30.55	30.55	30.32	30.36
488	NYSE	BG	Wed, Jul 23, 2003	30.65	30.78	30.54	30.60
487	NYSE	BG	Tue, Jul 22, 2003	30.70	30.75	30.52	30.60
486	NYSE	BG	Mon, Jul 21, 2003	30.40	30.57	30.29	30.30
485	NYSE	BG	Fri, Jul 18, 2003	30.45	30.59	30.25	30.52
484	NYSE	BG	Thu, Jul 17, 2003	30.25	30.30	30.07	30.20
483	NYSE	BG	Wed, Jul 16, 2003	30.10	30.30	29.85	30.25
482	NYSE	BG	Tue, Jul 15, 2003	29.76	30.20	29.46	30.18
481	NYSE	BG	Mon, Jul 14, 2003	29.08	29.44	28.90	28.95
480	NYSE	BG	Fri, Jul 11, 2003	29.05	29.20	28.85	29.04
479	NYSE	BG	Thu, Jul 10, 2003	29.13	29.13	28.90	29.09
478	NYSE	BG	Wed, Jul 9, 2003	29.16	29.26	28.98	29.13
477	NYSE	BG	Tue, Jul 8, 2003	28.95	29.23	28.85	29.23
476	NYSE	BG	Mon, Jul 7, 2003	29.20	29.31	29.09	29.11
475	NYSE	BG	Thu, Jul 3, 2003	28.95	29.20	28.92	29.09
474	NYSE	BG	Wed, Jul 2, 2003	29.05	29.45	28.78	29.10
473	NYSE	BG	Tue, Jul 1, 2003	28.55	29.01	28.20	28.93
472	NYSE	BG	Mon, Jun 30, 2003	28.75	28.75	28.41	28.60
471	NYSE	BG	Fri, Jun 27, 2003	28.95	29.10	28.76	28.88
470	NYSE	BG	Thu, Jun 26, 2003	29.05	29.11	28.77	28.97
469	NYSE	BG	Wed, Jun 25, 2003	29.00	29.23	28.80	29.05
468	NYSE	BG	Tue, Jun 24, 2003	28.65	29.20	28.61	29.00
467	NYSE	BG	Mon, Jun 23, 2003	29.00	29.00	28.53	28.66
466	NYSE	BG	Fri, Jun 20, 2003	29.14	29.32	28.79	29.00
465	NYSE	BG	Thu, Jun 19, 2003	30.00	30.00	28.70	29.15
464	NYSE	BG	Wed, Jun 18, 2003	30.25	30.28	30.03	30.05
463	NYSE	BG	Tue, Jun 17, 2003	30.35	30.48	30.07	30.28
462	NYSE	BG	Mon, Jun 16, 2003	30.20	30.56	30.15	30.35
461	NYSE	BG	Fri, Jun 13, 2003	30.04	30.06	29.65	29.95
460	NYSE	BG	Thu, Jun 12, 2003	30.45	30.45	29.81	29.99
459	NYSE	BG	Wed, Jun 11, 2003	29.85	30.25	29.75	30.05
458	NYSE	BG	Tue, Jun 10, 2003	29.45	29.85	29.45	29.85
457	NYSE	BG	Mon, Jun 9, 2003	29.90	29.90	29.32	29.40
456	NYSE	BG	Fri, Jun 6, 2003	30.40	30.59	29.55	29.73
455	NYSE	BG	Thu, Jun 5, 2003	29.75	30.46	29.65	30.29
454	NYSE	BG	Wed, Jun 4, 2003	29.80	29.96	29.55	29.70
453	NYSE	BG	Tue, Jun 3, 2003	29.00	29.41	28.97	29.36
452	NYSE	BG	Mon, Jun 2, 2003	29.00	29.45	28.88	29.26
451	NYSE	BG	Fri, May 30, 2003	28.40	28.95	28.34	28.90
450	NYSE	BG	Thu, May 29, 2003	28.35	28.41	28.25	28.37
449	NYSE	BG	Wed, May 28, 2003	27.96	28.44	27.95	28.29
448	NYSE	BG	Tue, May 27, 2003	27.76	28.03	27.76	27.95
447	NYSE	BG	Fri, May 23, 2003	27.94	27.99	27.66	27.92
446	NYSE	BG	Thu, May 22, 2003	27.15	28.07	27.00	27.91
445	NYSE	BG	Wed, May 21, 2003	27.10	27.10	26.83	26.90
444	NYSE	BG	Tue, May 20, 2003	27.51	27.55	26.95	27.08
443	NYSE	BG	Mon, May 19, 2003	27.90	27.99	27.45	27.48
442	NYSE	BG	Fri, May 16, 2003	27.76	28.03	27.50	27.84
441	NYSE	BG	Thu, May 15, 2003	28.00	28.07	27.67	27.77
440	NYSE	BG	Wed, May 14, 2003	27.54	28.00	27.54	27.90
439	NYSE	BG	Tue, May 13, 2003	27.40	27.55	27.25	27.55
438	NYSE	BG	Mon, May 12, 2003	27.65	27.80	27.50	27.58
437	NYSE	BG	Fri, May 9, 2003	27.65	27.70	27.25	27.41
436	NYSE	BG	Thu, May 8, 2003	27.45	27.54	27.25	27.40
435	NYSE	BG	Wed, May 7, 2003	28.20	28.20	27.41	27.55
434	NYSE	BG	Tue, May 6, 2003	27.41	28.52	27.25	28.35
433	NYSE	BG	Mon, May 5, 2003	28.05	28.05	27.40	27.40
432	NYSE	BG	Fri, May 2, 2003	27.94	28.10	27.80	27.99
431	NYSE	BG	Thu, May 1, 2003	27.75	28.16	27.65	27.94
430	NYSE	BG	Wed, Apr 30, 2003	28.59	28.64	27.91	28.01
429	NYSE	BG	Tue, Apr 29, 2003	28.00	29.70	27.84	28.66
428	NYSE	BG	Mon, Apr 28, 2003	26.68	27.60	26.68	27.49
427	NYSE	BG	Fri, Apr 25, 2003	26.92	26.99	26.50	26.68
426	NYSE	BG	Thu, Apr 24, 2003	26.60	27.15	26.60	26.92
425	NYSE	BG	Wed, Apr 23, 2003	27.00	27.22	26.80	26.93
424	NYSE	BG	Tue, Apr 22, 2003	26.95	27.00	26.75	27.00
423	NYSE	BG	Mon, Apr 21, 2003	27.35	27.39	26.85	27.08
422	NYSE	BG	Thu, Apr 17, 2003	27.15	27.49	27.15	27.35
421	NYSE	BG	Wed, Apr 16, 2003	27.24	27.40	27.02	27.15
420	NYSE	BG	Tue, Apr 15, 2003	27.13	27.41	27.10	27.36
419	NYSE	BG	Mon, Apr 14, 2003	27.11	27.32	26.97	27.20
418	NYSE	BG	Fri, Apr 11, 2003	27.50	27.50	26.90	27.10
417	NYSE	BG	Thu, Apr 10, 2003	27.00	27.34	26.89	27.30
416	NYSE	BG	Wed, Apr 9, 2003	26.20	27.20	26.20	27.00
415	NYSE	BG	Tue, Apr 8, 2003	25.76	26.30	25.76	26.25
414	NYSE	BG	Mon, Apr 7, 2003	25.45	25.95	25.21	25.70
413	NYSE	BG	Fri, Apr 4, 2003	24.75	24.87	24.65	24.78
412	NYSE	BG	Thu, Apr 3, 2003	25.00	25.00	24.60	24.75
411	NYSE	BG	Wed, Apr 2, 2003	24.85	25.00	24.60	24.83
410	NYSE	BG	Tue, Apr 1, 2003	25.22	25.29	24.60	24.73
409	NYSE	BG	Mon, Mar 31, 2003	24.90	25.51	24.81	25.16
408	NYSE	BG	Fri, Mar 28, 2003	24.48	25.00	24.40	24.99
407	NYSE	BG	Thu, Mar 27, 2003	24.40	24.73	24.35	24.48
406	NYSE	BG	Wed, Mar 26, 2003	24.71	24.89	24.35	24.42
405	NYSE	BG	Tue, Mar 25, 2003	24.86	25.09	24.78	24.94
404	NYSE	BG	Mon, Mar 24, 2003	24.92	24.99	24.61	24.92
403	NYSE	BG	Fri, Mar 21, 2003	24.55	25.12	24.55	24.91
402	NYSE	BG	Thu, Mar 20, 2003	24.51	24.83	24.50	24.55
401	NYSE	BG	Wed, Mar 19, 2003	25.30	25.35	24.99	25.05
400	NYSE	BG	Tue, Mar 18, 2003	25.50	25.50	25.07	25.20
399	NYSE	BG	Mon, Mar 17, 2003	25.35	25.50	25.01	25.50
398	NYSE	BG	Fri, Mar 14, 2003	25.05	25.56	24.87	25.35
397	NYSE	BG	Thu, Mar 13, 2003	24.95	24.99	24.77	24.91
396	NYSE	BG	Wed, Mar 12, 2003	24.50	24.76	24.48	24.70
395	NYSE	BG	Tue, Mar 11, 2003	24.50	24.79	24.48	24.55
394	NYSE	BG	Mon, Mar 10, 2003	24.80	24.81	24.41	24.41
393	NYSE	BG	Fri, Mar 7, 2003	24.74	25.28	24.39	25.00
392	NYSE	BG	Thu, Mar 6, 2003	25.36	25.36	24.50	24.74
391	NYSE	BG	Wed, Mar 5, 2003	25.40	25.40	25.00	25.28
390	NYSE	BG	Tue, Mar 4, 2003	25.55	25.65	25.27	25.31
389	NYSE	BG	Mon, Mar 3, 2003	25.80	26.20	25.47	25.55
388	NYSE	BG	Fri, Feb 28, 2003	25.70	25.92	25.70	25.90
387	NYSE	BG	Thu, Feb 27, 2003	25.95	25.95	25.51	25.67
386	NYSE	BG	Wed, Feb 26, 2003	25.46	25.93	24.81	25.82
385	NYSE	BG	Tue, Feb 25, 2003	26.00	26.25	25.20	25.97
384	NYSE	BG	Mon, Feb 24, 2003	26.00	26.00	25.30	25.45
383	NYSE	BG	Fri, Feb 21, 2003	25.89	26.04	25.81	26.00
382	NYSE	BG	Thu, Feb 20, 2003	25.85	25.96	25.81	25.89
381	NYSE	BG	Wed, Feb 19, 2003	26.21	26.25	25.95	26.04
380	NYSE	BG	Tue, Feb 18, 2003	26.30	26.42	26.02	26.21
379	NYSE	BG	Fri, Feb 14, 2003	25.46	26.50	25.30	26.19
378	NYSE	BG	Thu, Feb 13, 2003	25.40	25.72	25.18	25.36
377	NYSE	BG	Wed, Feb 12, 2003	25.45	25.60	25.11	25.26
376	NYSE	BG	Tue, Feb 11, 2003	25.06	25.69	25.06	25.51
375	NYSE	BG	Mon, Feb 10, 2003	25.40	25.48	25.00	25.06
374	NYSE	BG	Fri, Feb 7, 2003	25.44	25.51	25.10	25.33
373	NYSE	BG	Thu, Feb 6, 2003	25.70	25.72	25.30	25.39
372	NYSE	BG	Wed, Feb 5, 2003	25.75	25.99	25.50	25.76
371	NYSE	BG	Tue, Feb 4, 2003	25.84	26.04	25.44	25.78
370	NYSE	BG	Mon, Feb 3, 2003	25.98	26.22	25.57	25.85
369	NYSE	BG	Fri, Jan 31, 2003	25.60	26.22	25.56	26.00
368	NYSE	BG	Thu, Jan 30, 2003	25.75	26.05	25.47	25.60
367	NYSE	BG	Wed, Jan 29, 2003	25.55	25.64	25.15	25.59
366	NYSE	BG	Tue, Jan 28, 2003	25.90	26.00	25.43	25.83
365	NYSE	BG	Mon, Jan 27, 2003	26.50	26.50	25.50	25.80
364	NYSE	BG	Fri, Jan 24, 2003	26.95	26.99	26.44	26.70
363	NYSE	BG	Thu, Jan 23, 2003	26.75	27.08	26.66	26.92
362	NYSE	BG	Wed, Jan 22, 2003	26.90	27.06	26.65	26.65
361	NYSE	BG	Tue, Jan 21, 2003	27.35	27.45	26.90	27.01
360	NYSE	BG	Fri, Jan 17, 2003	26.90	27.46	26.90	27.30
359	NYSE	BG	Thu, Jan 16, 2003	27.11	27.40	26.88	27.10
358	NYSE	BG	Wed, Jan 15, 2003	26.90	27.30	26.50	27.11
357	NYSE	BG	Tue, Jan 14, 2003	26.18	26.91	26.00	26.75
356	NYSE	BG	Mon, Jan 13, 2003	26.47	26.50	26.00	26.12
355	NYSE	BG	Fri, Jan 10, 2003	25.98	26.71	25.90	26.31
354	NYSE	BG	Thu, Jan 9, 2003	25.75	26.26	25.75	26.03
353	NYSE	BG	Wed, Jan 8, 2003	25.47	25.65	25.10	25.55
352	NYSE	BG	Tue, Jan 7, 2003	24.98	25.77	24.95	25.46
351	NYSE	BG	Mon, Jan 6, 2003	24.30	24.76	24.09	24.61
350	NYSE	BG	Fri, Jan 3, 2003	23.90	24.00	23.78	23.92
349	NYSE	BG	Thu, Jan 2, 2003	24.00	24.35	23.80	23.90
348	NYSE	BG	Tue, Dec 31, 2002	23.05	24.14	23.01	24.06
347	NYSE	BG	Mon, Dec 30, 2002	22.68	23.09	22.50	23.07
346	NYSE	BG	Fri, Dec 27, 2002	22.90	22.90	22.54	22.67
345	NYSE	BG	Thu, Dec 26, 2002	22.53	22.92	22.51	22.90
344	NYSE	BG	Tue, Dec 24, 2002	22.72	22.80	22.41	22.52
343	NYSE	BG	Mon, Dec 23, 2002	22.46	22.74	22.28	22.74
342	NYSE	BG	Fri, Dec 20, 2002	22.84	23.13	22.33	22.45
341	NYSE	BG	Thu, Dec 19, 2002	23.26	23.35	22.50	22.80
340	NYSE	BG	Wed, Dec 18, 2002	23.15	23.45	22.90	23.26
339	NYSE	BG	Tue, Dec 17, 2002	23.45	23.48	22.90	23.30
338	NYSE	BG	Mon, Dec 16, 2002	22.97	23.48	22.97	23.45
337	NYSE	BG	Fri, Dec 13, 2002	23.05	23.20	22.80	22.97
336	NYSE	BG	Thu, Dec 12, 2002	23.70	23.88	23.01	23.35
335	NYSE	BG	Wed, Dec 11, 2002	22.34	22.34	21.65	21.77
334	NYSE	BG	Tue, Dec 10, 2002	22.16	22.34	22.00	22.34
333	NYSE	BG	Mon, Dec 9, 2002	23.00	23.05	22.10	22.16
332	NYSE	BG	Fri, Dec 6, 2002	23.14	23.30	22.78	23.08
331	NYSE	BG	Thu, Dec 5, 2002	23.10	23.17	23.00	23.14
330	NYSE	BG	Wed, Dec 4, 2002	22.80	23.06	22.51	23.06
329	NYSE	BG	Tue, Dec 3, 2002	23.60	23.60	22.80	22.92
328	NYSE	BG	Mon, Dec 2, 2002	24.60	24.60	23.30	23.30
327	NYSE	BG	Fri, Nov 29, 2002	24.30	24.72	24.07	24.55
326	NYSE	BG	Wed, Nov 27, 2002	24.40	24.52	24.08	24.25
325	NYSE	BG	Tue, Nov 26, 2002	23.29	24.13	23.05	23.92
324	NYSE	BG	Mon, Nov 25, 2002	23.27	23.35	23.01	23.28
323	NYSE	BG	Fri, Nov 22, 2002	23.29	23.39	23.00	23.27
322	NYSE	BG	Thu, Nov 21, 2002	24.59	24.59	23.00	23.29
321	NYSE	BG	Wed, Nov 20, 2002	24.65	24.77	24.29	24.58
320	NYSE	BG	Tue, Nov 19, 2002	25.80	25.98	24.80	24.86
319	NYSE	BG	Mon, Nov 18, 2002	25.90	25.90	25.27	25.90
318	NYSE	BG	Fri, Nov 15, 2002	25.69	25.90	25.33	25.50
317	NYSE	BG	Thu, Nov 14, 2002	25.26	25.94	25.26	25.65
316	NYSE	BG	Wed, Nov 13, 2002	25.07	25.50	25.00	25.26
315	NYSE	BG	Tue, Nov 12, 2002	25.10	25.25	24.80	25.10
314	NYSE	BG	Mon, Nov 11, 2002	24.99	25.13	24.87	25.05
313	NYSE	BG	Fri, Nov 8, 2002	24.95	25.00	24.56	24.90
312	NYSE	BG	Thu, Nov 7, 2002	25.05	25.19	24.87	25.00
311	NYSE	BG	Wed, Nov 6, 2002	25.50	25.64	25.05	25.05
310	NYSE	BG	Tue, Nov 5, 2002	25.70	26.32	25.38	25.43
309	NYSE	BG	Mon, Nov 4, 2002	26.24	26.25	25.58	26.00
308	NYSE	BG	Fri, Nov 1, 2002	25.36	26.00	25.30	25.83
307	NYSE	BG	Thu, Oct 31, 2002	25.64	25.67	25.06	25.38
306	NYSE	BG	Wed, Oct 30, 2002	24.40	25.66	24.40	25.44
305	NYSE	BG	Tue, Oct 29, 2002	25.15	25.15	24.21	24.51
304	NYSE	BG	Mon, Oct 28, 2002	25.60	25.61	25.02	25.05
303	NYSE	BG	Fri, Oct 25, 2002	25.70	25.89	25.45	25.60
302	NYSE	BG	Thu, Oct 24, 2002	25.60	26.12	25.40	25.73
301	NYSE	BG	Wed, Oct 23, 2002	25.47	25.74	25.00	25.36
300	NYSE	BG	Tue, Oct 22, 2002	25.35	25.65	25.02	25.60
299	NYSE	BG	Mon, Oct 21, 2002	25.00	25.78	24.80	25.20
298	NYSE	BG	Fri, Oct 18, 2002	22.42	24.20	22.42	23.90
297	NYSE	BG	Thu, Oct 17, 2002	24.40	24.80	22.05	22.42
296	NYSE	BG	Wed, Oct 16, 2002	24.02	24.45	24.01	24.40
295	NYSE	BG	Tue, Oct 15, 2002	24.00	24.55	23.70	24.02
294	NYSE	BG	Mon, Oct 14, 2002	24.25	24.54	23.78	24.12
293	NYSE	BG	Fri, Oct 11, 2002	24.50	24.55	24.25	24.25
292	NYSE	BG	Thu, Oct 10, 2002	24.05	24.60	23.91	24.40
291	NYSE	BG	Wed, Oct 9, 2002	24.25	24.60	23.75	24.26
290	NYSE	BG	Tue, Oct 8, 2002	23.30	24.24	23.25	23.45
289	NYSE	BG	Mon, Oct 7, 2002	24.15	24.42	23.13	23.15
288	NYSE	BG	Fri, Oct 4, 2002	24.50	25.18	24.05	24.24
287	NYSE	BG	Thu, Oct 3, 2002	24.17	24.85	23.94	24.75
286	NYSE	BG	Wed, Oct 2, 2002	24.19	24.20	23.80	24.14
285	NYSE	BG	Tue, Oct 1, 2002	24.50	24.63	24.08	24.15
284	NYSE	BG	Mon, Sep 30, 2002	23.53	24.25	23.35	24.20
283	NYSE	BG	Fri, Sep 27, 2002	23.95	24.05	23.25	23.52
282	NYSE	BG	Thu, Sep 26, 2002	23.05	24.10	22.99	23.95
281	NYSE	BG	Wed, Sep 25, 2002	23.05	23.20	22.70	22.90
280	NYSE	BG	Tue, Sep 24, 2002	22.60	23.16	22.50	22.99
279	NYSE	BG	Mon, Sep 23, 2002	22.40	22.67	22.00	22.60
278	NYSE	BG	Fri, Sep 20, 2002	21.05	21.50	20.88	21.05
277	NYSE	BG	Thu, Sep 19, 2002	21.49	21.49	20.88	20.90
276	NYSE	BG	Wed, Sep 18, 2002	20.75	21.60	20.60	21.24
275	NYSE	BG	Tue, Sep 17, 2002	21.35	21.35	20.70	20.80
274	NYSE	BG	Mon, Sep 16, 2002	20.75	21.35	20.61	21.35
273	NYSE	BG	Fri, Sep 13, 2002	20.40	20.85	20.30	20.74
272	NYSE	BG	Thu, Sep 12, 2002	20.40	20.40	20.19	20.33
271	NYSE	BG	Wed, Sep 11, 2002	20.50	20.80	20.14	20.39
270	NYSE	BG	Tue, Sep 10, 2002	20.72	20.88	20.55	20.55
269	NYSE	BG	Mon, Sep 9, 2002	20.95	20.99	20.58	20.72
268	NYSE	BG	Fri, Sep 6, 2002	21.15	21.24	20.75	20.95
267	NYSE	BG	Thu, Sep 5, 2002	21.40	21.50	21.01	21.18
266	NYSE	BG	Wed, Sep 4, 2002	21.35	21.60	21.25	21.55
265	NYSE	BG	Tue, Sep 3, 2002	21.15	21.38	21.15	21.31
264	NYSE	BG	Fri, Aug 30, 2002	21.40	21.43	21.26	21.40
263	NYSE	BG	Thu, Aug 29, 2002	21.35	21.43	21.30	21.40
262	NYSE	BG	Wed, Aug 28, 2002	21.37	21.50	21.21	21.40
261	NYSE	BG	Tue, Aug 27, 2002	21.69	21.75	21.20	21.40
260	NYSE	BG	Mon, Aug 26, 2002	21.39	21.70	21.25	21.68
259	NYSE	BG	Fri, Aug 23, 2002	21.61	21.62	21.10	21.35
258	NYSE	BG	Thu, Aug 22, 2002	20.89	21.75	20.14	21.60
257	NYSE	BG	Wed, Aug 21, 2002	19.70	20.12	19.15	20.10
256	NYSE	BG	Tue, Aug 20, 2002	20.56	20.56	19.60	19.70
255	NYSE	BG	Mon, Aug 19, 2002	21.00	21.00	20.50	20.56
254	NYSE	BG	Fri, Aug 16, 2002	20.95	21.17	20.86	20.98
253	NYSE	BG	Thu, Aug 15, 2002	21.01	21.12	20.85	21.00
252	NYSE	BG	Wed, Aug 14, 2002	21.10	21.14	20.75	21.02
251	NYSE	BG	Tue, Aug 13, 2002	21.50	21.50	20.80	21.00
250	NYSE	BG	Mon, Aug 12, 2002	21.00	21.75	20.70	21.46
249	NYSE	BG	Fri, Aug 9, 2002	20.46	21.50	20.41	21.26
248	NYSE	BG	Thu, Aug 8, 2002	20.20	20.70	20.18	20.45
247	NYSE	BG	Wed, Aug 7, 2002	19.83	20.08	19.67	20.07
246	NYSE	BG	Tue, Aug 6, 2002	19.81	20.03	19.60	19.80
245	NYSE	BG	Mon, Aug 5, 2002	20.00	20.00	19.75	19.81
244	NYSE	BG	Fri, Aug 2, 2002	20.00	20.00	19.70	20.00
243	NYSE	BG	Thu, Aug 1, 2002	20.45	20.45	19.93	20.00
242	NYSE	BG	Wed, Jul 31, 2002	20.85	21.09	20.40	20.45
241	NYSE	BG	Tue, Jul 30, 2002	20.55	20.60	20.12	20.41
240	NYSE	BG	Mon, Jul 29, 2002	19.65	21.29	19.50	20.77
239	NYSE	BG	Fri, Jul 26, 2002	19.50	19.67	19.50	19.65
238	NYSE	BG	Thu, Jul 25, 2002	19.15	19.75	18.70	19.50
237	NYSE	BG	Wed, Jul 24, 2002	18.50	19.05	18.09	19.00
236	NYSE	BG	Tue, Jul 23, 2002	18.50	18.82	18.45	18.50
235	NYSE	BG	Mon, Jul 22, 2002	19.00	19.40	18.35	18.56
234	NYSE	BG	Fri, Jul 19, 2002	17.75	19.13	17.55	18.63
233	NYSE	BG	Thu, Jul 18, 2002	18.00	18.13	17.15	18.00
232	NYSE	BG	Wed, Jul 17, 2002	17.79	18.10	17.79	18.00
231	NYSE	BG	Tue, Jul 16, 2002	18.51	18.51	16.98	17.79
230	NYSE	BG	Mon, Jul 15, 2002	19.45	19.45	17.70	18.51
229	NYSE	BG	Fri, Jul 12, 2002	19.80	19.80	19.30	19.43
228	NYSE	BG	Thu, Jul 11, 2002	19.90	19.90	19.25	19.75
227	NYSE	BG	Wed, Jul 10, 2002	20.50	20.80	19.65	19.90
226	NYSE	BG	Tue, Jul 9, 2002	20.50	20.80	20.38	20.49
225	NYSE	BG	Mon, Jul 8, 2002	20.20	21.00	20.16	20.50
224	NYSE	BG	Fri, Jul 5, 2002	20.00	20.45	20.00	20.40
223	NYSE	BG	Wed, Jul 3, 2002	20.31	20.31	19.70	19.90
222	NYSE	BG	Tue, Jul 2, 2002	20.95	20.95	20.30	20.31
221	NYSE	BG	Mon, Jul 1, 2002	21.10	21.55	21.00	21.01
220	NYSE	BG	Fri, Jun 28, 2002	21.75	21.97	21.05	21.10
219	NYSE	BG	Thu, Jun 27, 2002	21.20	21.70	21.20	21.70
218	NYSE	BG	Wed, Jun 26, 2002	21.00	21.15	20.42	21.15
217	NYSE	BG	Tue, Jun 25, 2002	20.65	21.16	20.60	21.10
216	NYSE	BG	Mon, Jun 24, 2002	19.65	20.65	19.65	20.45
215	NYSE	BG	Fri, Jun 21, 2002	20.15	20.40	19.40	19.65
214	NYSE	BG	Thu, Jun 20, 2002	19.95	20.22	19.70	19.90
213	NYSE	BG	Wed, Jun 19, 2002	20.00	20.02	19.75	19.85
212	NYSE	BG	Tue, Jun 18, 2002	20.88	20.90	20.08	20.10
211	NYSE	BG	Mon, Jun 17, 2002	20.90	21.10	20.75	20.82
210	NYSE	BG	Fri, Jun 14, 2002	20.50	20.90	20.42	20.90
209	NYSE	BG	Thu, Jun 13, 2002	21.15	21.20	20.96	20.96
208	NYSE	BG	Wed, Jun 12, 2002	22.10	22.10	21.28	21.35
207	NYSE	BG	Tue, Jun 11, 2002	23.00	23.19	22.13	22.35
206	NYSE	BG	Mon, Jun 10, 2002	23.00	23.15	22.84	23.00
205	NYSE	BG	Fri, Jun 7, 2002	22.55	23.00	22.55	22.80
204	NYSE	BG	Thu, Jun 6, 2002	22.50	22.98	22.40	22.80
203	NYSE	BG	Wed, Jun 5, 2002	22.10	22.60	22.05	22.40
202	NYSE	BG	Tue, Jun 4, 2002	21.65	22.10	21.50	22.10
201	NYSE	BG	Mon, Jun 3, 2002	21.90	22.15	21.54	21.74
200	NYSE	BG	Fri, May 31, 2002	21.30	21.80	21.26	21.80
199	NYSE	BG	Thu, May 30, 2002	21.45	21.59	21.22	21.25
198	NYSE	BG	Wed, May 29, 2002	21.95	22.04	21.40	21.40
197	NYSE	BG	Tue, May 28, 2002	21.85	22.00	21.60	21.70
196	NYSE	BG	Fri, May 24, 2002	21.50	22.05	21.15	21.65
195	NYSE	BG	Thu, May 23, 2002	21.50	21.60	21.05	21.30
194	NYSE	BG	Wed, May 22, 2002	21.45	22.15	21.30	21.58
193	NYSE	BG	Tue, May 21, 2002	21.50	21.74	21.30	21.35
192	NYSE	BG	Mon, May 20, 2002	21.98	22.10	21.82	21.95
191	NYSE	BG	Fri, May 17, 2002	21.95	22.05	21.75	21.94
190	NYSE	BG	Thu, May 16, 2002	21.00	21.88	21.00	21.65
189	NYSE	BG	Wed, May 15, 2002	20.95	21.03	20.75	20.97
188	NYSE	BG	Tue, May 14, 2002	20.90	21.00	20.80	20.98
187	NYSE	BG	Mon, May 13, 2002	20.70	20.85	20.65	20.85
186	NYSE	BG	Fri, May 10, 2002	21.05	21.15	20.60	20.75
185	NYSE	BG	Thu, May 9, 2002	20.85	21.10	20.55	21.02
184	NYSE	BG	Wed, May 8, 2002	20.20	20.85	20.20	20.75
183	NYSE	BG	Tue, May 7, 2002	21.15	21.15	20.00	20.20
182	NYSE	BG	Mon, May 6, 2002	21.70	21.81	21.15	21.15
181	NYSE	BG	Fri, May 3, 2002	21.85	21.90	21.70	21.79
180	NYSE	BG	Thu, May 2, 2002	21.90	21.99	21.70	21.75
179	NYSE	BG	Wed, May 1, 2002	22.20	22.55	21.93	21.98
178	NYSE	BG	Tue, Apr 30, 2002	21.75	22.30	21.75	22.12
177	NYSE	BG	Mon, Apr 29, 2002	22.60	22.60	21.66	21.75
176	NYSE	BG	Fri, Apr 26, 2002	22.50	22.94	22.35	22.60
175	NYSE	BG	Thu, Apr 25, 2002	22.40	22.85	22.25	22.65
174	NYSE	BG	Wed, Apr 24, 2002	22.00	22.99	22.00	22.65
173	NYSE	BG	Tue, Apr 23, 2002	21.95	21.99	21.80	21.98
172	NYSE	BG	Mon, Apr 22, 2002	22.10	22.20	21.30	21.65
171	NYSE	BG	Fri, Apr 19, 2002	24.00	24.10	23.15	23.55
170	NYSE	BG	Thu, Apr 18, 2002	24.10	24.30	23.60	23.88
169	NYSE	BG	Wed, Apr 17, 2002	23.75	23.95	23.30	23.50
168	NYSE	BG	Tue, Apr 16, 2002	23.00	23.90	22.95	23.60
167	NYSE	BG	Mon, Apr 15, 2002	22.50	22.80	22.25	22.75
166	NYSE	BG	Fri, Apr 12, 2002	22.25	22.45	21.81	22.15
165	NYSE	BG	Thu, Apr 11, 2002	22.45	22.48	21.95	22.00
164	NYSE	BG	Wed, Apr 10, 2002	21.90	22.05	21.85	22.00
163	NYSE	BG	Tue, Apr 9, 2002	21.93	21.95	21.70	21.80
162	NYSE	BG	Mon, Apr 8, 2002	21.80	22.00	21.40	21.83
161	NYSE	BG	Fri, Apr 5, 2002	21.75	22.00	21.75	21.90
160	NYSE	BG	Thu, Apr 4, 2002	21.75	21.98	21.61	21.98
159	NYSE	BG	Wed, Apr 3, 2002	21.90	21.90	21.40	21.82
158	NYSE	BG	Tue, Apr 2, 2002	22.00	22.00	21.70	21.98
157	NYSE	BG	Mon, Apr 1, 2002	21.60	21.60	21.17	21.42
156	NYSE	BG	Thu, Mar 28, 2002	21.30	21.72	20.50	21.65
155	NYSE	BG	Wed, Mar 27, 2002	20.40	21.05	20.00	21.05
154	NYSE	BG	Tue, Mar 26, 2002	20.25	20.60	20.05	20.50
153	NYSE	BG	Mon, Mar 25, 2002	20.26	20.40	19.80	20.31
152	NYSE	BG	Fri, Mar 22, 2002	20.05	20.55	20.05	20.51
151	NYSE	BG	Thu, Mar 21, 2002	21.50	21.50	19.90	20.15
150	NYSE	BG	Wed, Mar 20, 2002	21.51	21.90	21.15	21.65
149	NYSE	BG	Tue, Mar 19, 2002	20.55	21.75	20.55	21.50
148	NYSE	BG	Mon, Mar 18, 2002	20.50	21.40	20.50	21.05
147	NYSE	BG	Fri, Mar 15, 2002	19.90	20.80	19.55	20.50
146	NYSE	BG	Thu, Mar 14, 2002	19.70	19.70	19.35	19.55
145	NYSE	BG	Wed, Mar 13, 2002	19.00	19.83	18.95	19.20
144	NYSE	BG	Tue, Mar 12, 2002	19.10	19.25	18.99	19.02
143	NYSE	BG	Mon, Mar 11, 2002	19.85	19.85	19.14	19.35
142	NYSE	BG	Fri, Mar 8, 2002	19.64	19.99	19.64	19.90
141	NYSE	BG	Thu, Mar 7, 2002	19.58	19.75	19.58	19.64
140	NYSE	BG	Wed, Mar 6, 2002	19.75	19.75	19.31	19.58
139	NYSE	BG	Tue, Mar 5, 2002	19.75	19.75	19.65	19.70
138	NYSE	BG	Mon, Mar 4, 2002	20.00	20.05	19.48	19.70
137	NYSE	BG	Fri, Mar 1, 2002	19.65	19.70	19.10	19.25
136	NYSE	BG	Thu, Feb 28, 2002	19.95	20.30	19.61	19.65
135	NYSE	BG	Wed, Feb 27, 2002	19.95	19.98	19.75	19.95
134	NYSE	BG	Tue, Feb 26, 2002	19.85	20.00	19.85	19.90
133	NYSE	BG	Mon, Feb 25, 2002	20.00	20.14	19.85	20.00
132	NYSE	BG	Fri, Feb 22, 2002	19.99	19.99	19.58	19.60
131	NYSE	BG	Thu, Feb 21, 2002	19.95	20.25	19.76	19.98
130	NYSE	BG	Wed, Feb 20, 2002	19.75	19.95	19.65	19.95
129	NYSE	BG	Tue, Feb 19, 2002	19.85	19.94	19.66	19.75
128	NYSE	BG	Fri, Feb 15, 2002	20.05	20.05	19.85	19.85
127	NYSE	BG	Thu, Feb 14, 2002	20.10	20.10	20.00	20.00
126	NYSE	BG	Wed, Feb 13, 2002	20.05	20.10	20.05	20.07
125	NYSE	BG	Tue, Feb 12, 2002	20.09	20.15	20.02	20.10
124	NYSE	BG	Mon, Feb 11, 2002	19.65	20.18	19.65	20.09
123	NYSE	BG	Fri, Feb 8, 2002	19.10	19.65	19.10	19.65
122	NYSE	BG	Thu, Feb 7, 2002	19.00	19.10	18.95	19.05
121	NYSE	BG	Wed, Feb 6, 2002	19.10	19.10	18.80	19.00
120	NYSE	BG	Tue, Feb 5, 2002	19.26	19.26	18.78	19.10
119	NYSE	BG	Mon, Feb 4, 2002	19.50	19.75	19.20	19.25
118	NYSE	BG	Fri, Feb 1, 2002	19.35	19.50	19.25	19.50
117	NYSE	BG	Thu, Jan 31, 2002	19.50	19.95	18.80	19.35
116	NYSE	BG	Wed, Jan 30, 2002	20.60	20.65	18.50	18.60
115	NYSE	BG	Tue, Jan 29, 2002	20.46	20.79	20.46	20.60
114	NYSE	BG	Mon, Jan 28, 2002	20.40	20.80	20.35	20.65
113	NYSE	BG	Fri, Jan 25, 2002	20.10	20.75	20.00	20.30
112	NYSE	BG	Thu, Jan 24, 2002	21.55	21.80	21.43	21.45
111	NYSE	BG	Wed, Jan 23, 2002	22.15	22.20	21.28	21.40
110	NYSE	BG	Tue, Jan 22, 2002	23.00	23.25	22.10	22.10
109	NYSE	BG	Fri, Jan 18, 2002	22.80	22.90	22.10	22.19
108	NYSE	BG	Thu, Jan 17, 2002	22.65	23.84	22.50	23.05
107	NYSE	BG	Wed, Jan 16, 2002	22.80	22.80	22.00	22.60
106	NYSE	BG	Tue, Jan 15, 2002	22.25	22.95	21.95	22.66
105	NYSE	BG	Mon, Jan 14, 2002	22.50	22.50	21.59	22.24
104	NYSE	BG	Fri, Jan 11, 2002	22.00	22.65	21.90	22.25
103	NYSE	BG	Thu, Jan 10, 2002	21.11	22.35	21.08	22.05
102	NYSE	BG	Wed, Jan 9, 2002	22.30	22.31	20.75	21.10
101	NYSE	BG	Tue, Jan 8, 2002	22.60	22.75	22.26	22.30
100	NYSE	BG	Mon, Jan 7, 2002	23.55	23.65	22.50	22.60
99	NYSE	BG	Fri, Jan 4, 2002	23.90	23.95	23.25	23.70
98	NYSE	BG	Thu, Jan 3, 2002	23.15	24.00	23.15	24.00
97	NYSE	BG	Wed, Jan 2, 2002	23.40	23.40	22.86	23.09
96	NYSE	BG	Mon, Dec 31, 2001	22.98	23.50	22.66	23.28
95	NYSE	BG	Fri, Dec 28, 2001	22.95	23.19	22.70	22.98
94	NYSE	BG	Thu, Dec 27, 2001	22.50	22.95	22.45	22.91
93	NYSE	BG	Wed, Dec 26, 2001	22.40	22.70	22.25	22.40
92	NYSE	BG	Mon, Dec 24, 2001	22.60	22.65	22.32	22.40
91	NYSE	BG	Fri, Dec 21, 2001	22.50	22.50	21.75	22.50
90	NYSE	BG	Thu, Dec 20, 2001	23.10	23.10	22.45	22.50
89	NYSE	BG	Wed, Dec 19, 2001	22.90	23.15	22.25	23.05
88	NYSE	BG	Tue, Dec 18, 2001	23.45	23.45	21.25	22.80
87	NYSE	BG	Mon, Dec 17, 2001	24.15	24.49	23.45	23.45
86	NYSE	BG	Fri, Dec 14, 2001	24.00	24.15	23.55	24.15
85	NYSE	BG	Thu, Dec 13, 2001	23.00	24.00	22.90	24.00
84	NYSE	BG	Wed, Dec 12, 2001	22.75	23.99	22.75	23.05
83	NYSE	BG	Tue, Dec 11, 2001	23.75	24.90	22.51	22.75
82	NYSE	BG	Mon, Dec 10, 2001	23.75	24.35	23.10	23.50
81	NYSE	BG	Fri, Dec 7, 2001	21.50	23.75	21.50	23.75
80	NYSE	BG	Thu, Dec 6, 2001	20.50	21.15	20.20	21.15
79	NYSE	BG	Wed, Dec 5, 2001	20.00	20.05	19.80	20.00
78	NYSE	BG	Tue, Dec 4, 2001	20.50	20.50	19.90	19.98
77	NYSE	BG	Mon, Dec 3, 2001	19.50	20.36	19.35	19.90
76	NYSE	BG	Fri, Nov 30, 2001	19.20	19.95	19.20	19.35
75	NYSE	BG	Thu, Nov 29, 2001	19.00	19.25	19.00	19.20
74	NYSE	BG	Wed, Nov 28, 2001	19.00	19.10	18.96	19.05
73	NYSE	BG	Tue, Nov 27, 2001	19.10	19.10	18.78	19.05
72	NYSE	BG	Mon, Nov 26, 2001	18.90	19.49	18.75	19.25
71	NYSE	BG	Fri, Nov 23, 2001	19.10	19.40	18.90	18.90
70	NYSE	BG	Wed, Nov 21, 2001	18.95	19.25	18.86	19.00
69	NYSE	BG	Tue, Nov 20, 2001	18.80	19.24	18.64	19.00
68	NYSE	BG	Mon, Nov 19, 2001	18.45	18.79	18.20	18.60
67	NYSE	BG	Fri, Nov 16, 2001	18.40	18.74	18.35	18.41
66	NYSE	BG	Thu, Nov 15, 2001	17.90	18.73	17.85	18.55
65	NYSE	BG	Wed, Nov 14, 2001	18.30	18.68	17.81	18.00
64	NYSE	BG	Tue, Nov 13, 2001	19.00	19.10	18.10	18.10
63	NYSE	BG	Mon, Nov 12, 2001	18.75	19.25	18.50	19.00
62	NYSE	BG	Fri, Nov 9, 2001	19.15	19.49	18.80	18.85
61	NYSE	BG	Thu, Nov 8, 2001	18.65	19.59	18.65	19.05
60	NYSE	BG	Wed, Nov 7, 2001	18.98	19.49	18.65	18.70
59	NYSE	BG	Tue, Nov 6, 2001	18.35	18.95	18.25	18.95
58	NYSE	BG	Mon, Nov 5, 2001	18.50	18.80	18.05	18.20
57	NYSE	BG	Fri, Nov 2, 2001	19.25	19.55	17.80	18.30
56	NYSE	BG	Thu, Nov 1, 2001	17.62	18.60	17.60	18.60
55	NYSE	BG	Wed, Oct 31, 2001	17.60	17.98	17.60	17.62
54	NYSE	BG	Tue, Oct 30, 2001	17.80	17.80	17.46	17.60
53	NYSE	BG	Mon, Oct 29, 2001	17.50	17.80	17.50	17.70
52	NYSE	BG	Fri, Oct 26, 2001	17.20	17.70	17.04	17.50
51	NYSE	BG	Thu, Oct 25, 2001	16.80	17.70	16.80	17.65
50	NYSE	BG	Wed, Oct 24, 2001	17.70	17.70	16.86	17.05
49	NYSE	BG	Tue, Oct 23, 2001	18.10	18.25	17.62	17.64
48	NYSE	BG	Mon, Oct 22, 2001	18.00	18.45	17.52	18.00
47	NYSE	BG	Fri, Oct 19, 2001	16.59	16.85	16.40	16.61
46	NYSE	BG	Thu, Oct 18, 2001	16.44	16.60	16.00	16.60
45	NYSE	BG	Wed, Oct 17, 2001	15.90	16.43	15.90	16.30
44	NYSE	BG	Tue, Oct 16, 2001	15.90	16.10	15.80	15.95
43	NYSE	BG	Mon, Oct 15, 2001	16.25	16.75	15.85	16.00
42	NYSE	BG	Fri, Oct 12, 2001	16.05	16.75	16.00	16.25
41	NYSE	BG	Thu, Oct 11, 2001	16.85	16.90	15.74	16.10
40	NYSE	BG	Wed, Oct 10, 2001	17.23	17.30	16.00	16.45
39	NYSE	BG	Tue, Oct 9, 2001	16.00	17.69	15.95	17.30
38	NYSE	BG	Mon, Oct 8, 2001	16.00	16.40	15.80	15.95
37	NYSE	BG	Fri, Oct 5, 2001	17.25	17.25	15.98	16.00
36	NYSE	BG	Thu, Oct 4, 2001	18.25	18.25	17.16	17.25
35	NYSE	BG	Wed, Oct 3, 2001	16.25	18.50	15.31	18.50
34	NYSE	BG	Tue, Oct 2, 2001	17.05	17.20	16.16	16.50
33	NYSE	BG	Mon, Oct 1, 2001	16.90	17.05	16.75	17.00
32	NYSE	BG	Fri, Sep 28, 2001	17.10	17.30	16.40	17.00
31	NYSE	BG	Thu, Sep 27, 2001	17.65	17.65	16.90	17.00
30	NYSE	BG	Wed, Sep 26, 2001	17.45	17.65	17.05	17.65
29	NYSE	BG	Tue, Sep 25, 2001	17.00	17.45	16.35	17.45
28	NYSE	BG	Mon, Sep 24, 2001	17.50	17.50	16.70	17.10
27	NYSE	BG	Fri, Sep 21, 2001	16.60	16.60	15.05	16.50
26	NYSE	BG	Thu, Sep 20, 2001	17.25	17.25	16.35	16.80
25	NYSE	BG	Wed, Sep 19, 2001	17.25	17.70	16.50	17.40
24	NYSE	BG	Tue, Sep 18, 2001	16.75	17.15	16.75	17.03
23	NYSE	BG	Mon, Sep 17, 2001	16.00	17.20	15.60	17.00
22	NYSE	BG	Mon, Sep 10, 2001	16.50	17.85	16.25	17.50
21	NYSE	BG	Fri, Sep 7, 2001	18.00	18.15	17.55	18.00
20	NYSE	BG	Thu, Sep 6, 2001	18.00	18.60	18.00	18.00
19	NYSE	BG	Wed, Sep 5, 2001	18.30	18.35	17.91	18.20
18	NYSE	BG	Tue, Sep 4, 2001	18.25	18.30	17.40	18.07
17	NYSE	BG	Fri, Aug 31, 2001	16.85	18.25	16.85	18.25
16	NYSE	BG	Thu, Aug 30, 2001	16.53	16.80	16.49	16.76
15	NYSE	BG	Wed, Aug 29, 2001	16.45	16.60	16.06	16.47
14	NYSE	BG	Tue, Aug 28, 2001	16.00	16.32	15.95	16.25
13	NYSE	BG	Mon, Aug 27, 2001	16.00	16.04	15.81	15.99
12	NYSE	BG	Fri, Aug 24, 2001	15.90	15.99	15.80	15.85
11	NYSE	BG	Thu, Aug 23, 2001	15.90	15.99	15.85	15.90
10	NYSE	BG	Wed, Aug 22, 2001	15.90	15.99	15.75	15.91
9	NYSE	BG	Tue, Aug 21, 2001	15.80	15.97	15.80	15.90
8	NYSE	BG	Mon, Aug 20, 2001	15.95	16.00	15.60	15.89
7	NYSE	BG	Fri, Aug 17, 2001	15.85	16.00	15.20	15.85
6	NYSE	BG	Thu, Aug 16, 2001	15.90	16.00	15.65	16.00
5	NYSE	BG	Wed, Aug 15, 2001	16.00	16.00	15.50	15.95
4	NYSE	BG	Tue, Aug 14, 2001	15.95	16.00	15.88	16.00
3	NYSE	BG	Mon, Aug 13, 2001	16.00	16.05	15.95	16.00
2	NYSE	BG	Fri, Aug 10, 2001	16.00	16.04	16.00	16.00
1	NYSE	BG	Thu, Aug 9, 2001	16.00	16.01	15.90	16.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Bunge Global SA NYSE:BG 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