Barings Global Short Duration High Yield Fund NYSE:BGH Historical Prices

Below are the 2570 trading days of historical prices for BGH.

#	Exchange	Symbol	Date	Open	High	Low	Close
2570	NYSE	BGH	Fri, Jan 13, 2023	13.49	13.64	13.38	13.62
2569	NYSE	BGH	Thu, Jan 12, 2023	13.40	13.49	13.37	13.48
2568	NYSE	BGH	Wed, Jan 11, 2023	13.29	13.35	13.29	13.34
2567	NYSE	BGH	Tue, Jan 10, 2023	13.18	13.28	13.10	13.25
2566	NYSE	BGH	Mon, Jan 9, 2023	13.16	13.24	13.13	13.17
2565	NYSE	BGH	Fri, Jan 6, 2023	12.90	13.10	12.90	13.10
2564	NYSE	BGH	Thu, Jan 5, 2023	12.85	12.97	12.79	12.80
2563	NYSE	BGH	Wed, Jan 4, 2023	12.86	13.04	12.86	12.92
2562	NYSE	BGH	Tue, Jan 3, 2023	12.85	12.88	12.69	12.77
2561	NYSE	BGH	Fri, Dec 30, 2022	12.73	12.73	12.63	12.68
2560	NYSE	BGH	Thu, Dec 29, 2022	12.71	12.80	12.62	12.73
2559	NYSE	BGH	Wed, Dec 28, 2022	12.80	12.80	12.61	12.64
2558	NYSE	BGH	Tue, Dec 27, 2022	12.96	12.96	12.71	12.75
2557	NYSE	BGH	Fri, Dec 23, 2022	12.82	12.97	12.81	12.97
2556	NYSE	BGH	Thu, Dec 22, 2022	12.92	13.08	12.77	12.77
2555	NYSE	BGH	Wed, Dec 21, 2022	13.02	13.04	12.95	13.00
2554	NYSE	BGH	Tue, Dec 20, 2022	12.92	13.03	12.87	12.98
2553	NYSE	BGH	Mon, Dec 19, 2022	12.97	13.04	12.95	12.89
2552	NYSE	BGH	Fri, Dec 16, 2022	12.90	13.01	12.88	12.97
2551	NYSE	BGH	Thu, Dec 15, 2022	12.91	13.00	12.91	12.94
2550	NYSE	BGH	Wed, Dec 14, 2022	13.04	13.05	12.91	13.00
2549	NYSE	BGH	Tue, Dec 13, 2022	13.19	13.19	12.92	13.02
2548	NYSE	BGH	Mon, Dec 12, 2022	12.97	13.00	12.92	12.99
2547	NYSE	BGH	Fri, Dec 9, 2022	13.08	13.08	12.87	12.92
2546	NYSE	BGH	Thu, Dec 8, 2022	13.22	13.32	13.00	13.08
2545	NYSE	BGH	Wed, Dec 7, 2022	13.16	13.36	13.16	13.19
2544	NYSE	BGH	Tue, Dec 6, 2022	13.28	13.28	13.15	13.15
2543	NYSE	BGH	Mon, Dec 5, 2022	13.38	13.38	13.23	13.27
2542	NYSE	BGH	Fri, Dec 2, 2022	13.48	13.48	13.26	13.37
2541	NYSE	BGH	Thu, Dec 1, 2022	13.70	13.75	13.50	13.51
2540	NYSE	BGH	Wed, Nov 30, 2022	13.28	13.62	13.27	13.62
2539	NYSE	BGH	Tue, Nov 29, 2022	13.19	13.26	13.16	13.24
2538	NYSE	BGH	Mon, Nov 28, 2022	13.13	13.19	13.05	13.16
2537	NYSE	BGH	Fri, Nov 25, 2022	13.14	13.19	13.12	13.12
2536	NYSE	BGH	Wed, Nov 23, 2022	13.18	13.23	13.09	13.12
2535	NYSE	BGH	Tue, Nov 22, 2022	13.05	13.15	13.02	13.15
2534	NYSE	BGH	Mon, Nov 21, 2022	12.96	13.02	12.92	12.99
2533	NYSE	BGH	Fri, Nov 18, 2022	13.02	13.11	12.96	12.97
2532	NYSE	BGH	Thu, Nov 17, 2022	13.01	13.09	12.98	12.92
2531	NYSE	BGH	Wed, Nov 16, 2022	12.98	13.11	12.98	13.06
2530	NYSE	BGH	Tue, Nov 15, 2022	12.99	13.04	12.94	12.97
2529	NYSE	BGH	Mon, Nov 14, 2022	12.91	12.97	12.82	12.83
2528	NYSE	BGH	Fri, Nov 11, 2022	13.03	13.03	12.91	12.91
2527	NYSE	BGH	Thu, Nov 10, 2022	13.01	13.01	12.89	12.95
2526	NYSE	BGH	Wed, Nov 9, 2022	12.85	12.85	12.68	12.69
2525	NYSE	BGH	Tue, Nov 8, 2022	12.81	12.88	12.80	12.82
2524	NYSE	BGH	Mon, Nov 7, 2022	12.78	12.79	12.74	12.76
2523	NYSE	BGH	Fri, Nov 4, 2022	12.75	12.85	12.70	12.74
2522	NYSE	BGH	Thu, Nov 3, 2022	12.67	12.70	12.56	12.67
2521	NYSE	BGH	Wed, Nov 2, 2022	12.81	12.83	12.71	12.72
2520	NYSE	BGH	Tue, Nov 1, 2022	12.77	12.80	12.69	12.78
2519	NYSE	BGH	Mon, Oct 31, 2022	12.53	12.60	12.44	12.59
2518	NYSE	BGH	Fri, Oct 28, 2022	12.36	12.54	12.36	12.52
2517	NYSE	BGH	Thu, Oct 27, 2022	12.44	12.52	12.39	12.41
2516	NYSE	BGH	Wed, Oct 26, 2022	12.48	12.50	12.40	12.44
2515	NYSE	BGH	Tue, Oct 25, 2022	12.36	12.45	12.36	12.45
2514	NYSE	BGH	Mon, Oct 24, 2022	12.33	12.42	12.27	12.33
2513	NYSE	BGH	Fri, Oct 21, 2022	12.15	12.29	12.12	12.27
2512	NYSE	BGH	Thu, Oct 20, 2022	12.20	12.27	12.10	12.12
2511	NYSE	BGH	Wed, Oct 19, 2022	12.36	12.40	12.25	12.16
2510	NYSE	BGH	Tue, Oct 18, 2022	12.31	12.40	12.27	12.37
2509	NYSE	BGH	Mon, Oct 17, 2022	12.16	12.33	12.15	12.18
2508	NYSE	BGH	Fri, Oct 14, 2022	12.14	12.15	11.98	11.99
2507	NYSE	BGH	Thu, Oct 13, 2022	12.00	12.13	11.91	12.12
2506	NYSE	BGH	Wed, Oct 12, 2022	12.11	12.21	12.08	12.08
2505	NYSE	BGH	Tue, Oct 11, 2022	12.18	12.26	12.14	12.17
2504	NYSE	BGH	Mon, Oct 10, 2022	12.36	12.37	12.13	12.13
2503	NYSE	BGH	Fri, Oct 7, 2022	12.40	12.43	12.28	12.35
2502	NYSE	BGH	Thu, Oct 6, 2022	12.51	12.51	12.41	12.43
2501	NYSE	BGH	Wed, Oct 5, 2022	12.60	12.60	12.43	12.51
2500	NYSE	BGH	Tue, Oct 4, 2022	12.57	12.72	12.49	12.67
2499	NYSE	BGH	Mon, Oct 3, 2022	12.35	12.41	12.28	12.39
2498	NYSE	BGH	Fri, Sep 30, 2022	12.22	12.30	12.15	12.22
2497	NYSE	BGH	Thu, Sep 29, 2022	12.45	12.45	12.19	12.22
2496	NYSE	BGH	Wed, Sep 28, 2022	12.33	12.50	12.24	12.50
2495	NYSE	BGH	Tue, Sep 27, 2022	12.39	12.45	12.32	12.33
2494	NYSE	BGH	Mon, Sep 26, 2022	12.44	12.65	11.91	12.33
2493	NYSE	BGH	Fri, Sep 23, 2022	12.97	12.97	12.54	12.61
2492	NYSE	BGH	Thu, Sep 22, 2022	13.03	13.06	12.90	12.97
2491	NYSE	BGH	Wed, Sep 21, 2022	13.12	13.16	13.03	13.04
2490	NYSE	BGH	Tue, Sep 20, 2022	13.25	13.26	13.14	13.05
2489	NYSE	BGH	Mon, Sep 19, 2022	13.27	13.36	13.27	13.30
2488	NYSE	BGH	Fri, Sep 16, 2022	13.31	13.38	13.21	13.38
2487	NYSE	BGH	Thu, Sep 15, 2022	13.54	13.55	13.36	13.36
2486	NYSE	BGH	Wed, Sep 14, 2022	13.54	13.64	13.53	13.60
2485	NYSE	BGH	Tue, Sep 13, 2022	13.55	13.59	13.46	13.51
2484	NYSE	BGH	Mon, Sep 12, 2022	13.71	13.78	13.64	13.64
2483	NYSE	BGH	Fri, Sep 9, 2022	13.75	13.82	13.60	13.66
2482	NYSE	BGH	Thu, Sep 8, 2022	13.55	13.71	13.55	13.68
2481	NYSE	BGH	Wed, Sep 7, 2022	13.45	13.63	13.45	13.59
2480	NYSE	BGH	Tue, Sep 6, 2022	13.57	13.57	13.44	13.45
2479	NYSE	BGH	Fri, Sep 2, 2022	13.66	13.78	13.52	13.59
2478	NYSE	BGH	Thu, Sep 1, 2022	13.68	13.75	13.56	13.57
2477	NYSE	BGH	Wed, Aug 31, 2022	13.79	13.91	13.64	13.74
2476	NYSE	BGH	Tue, Aug 30, 2022	13.96	14.02	13.67	13.76
2475	NYSE	BGH	Mon, Aug 29, 2022	14.07	14.07	13.96	13.99
2474	NYSE	BGH	Fri, Aug 26, 2022	14.36	14.40	14.09	14.10
2473	NYSE	BGH	Thu, Aug 25, 2022	14.30	14.33	14.19	14.33
2472	NYSE	BGH	Wed, Aug 24, 2022	14.12	14.25	14.08	14.23
2471	NYSE	BGH	Tue, Aug 23, 2022	14.00	14.17	13.99	14.08
2470	NYSE	BGH	Mon, Aug 22, 2022	13.97	14.02	13.90	13.98
2469	NYSE	BGH	Fri, Aug 19, 2022	14.32	14.32	14.15	14.05
2468	NYSE	BGH	Thu, Aug 18, 2022	14.36	14.39	14.31	14.39
2467	NYSE	BGH	Wed, Aug 17, 2022	14.38	14.44	14.26	14.31
2466	NYSE	BGH	Tue, Aug 16, 2022	14.40	14.41	14.28	14.38
2465	NYSE	BGH	Mon, Aug 15, 2022	14.37	14.41	14.32	14.36
2464	NYSE	BGH	Fri, Aug 12, 2022	14.25	14.37	14.25	14.32
2463	NYSE	BGH	Thu, Aug 11, 2022	14.23	14.34	14.15	14.16
2462	NYSE	BGH	Wed, Aug 10, 2022	14.08	14.23	14.08	14.15
2461	NYSE	BGH	Tue, Aug 9, 2022	14.01	14.07	13.97	14.01
2460	NYSE	BGH	Mon, Aug 8, 2022	13.99	14.09	13.94	14.01
2459	NYSE	BGH	Fri, Aug 5, 2022	13.99	14.01	13.90	13.95
2458	NYSE	BGH	Thu, Aug 4, 2022	13.99	14.06	13.99	14.03
2457	NYSE	BGH	Wed, Aug 3, 2022	13.79	13.97	13.78	13.91
2456	NYSE	BGH	Tue, Aug 2, 2022	13.69	13.82	13.67	13.72
2455	NYSE	BGH	Mon, Aug 1, 2022	13.48	13.73	13.39	13.69
2454	NYSE	BGH	Fri, Jul 29, 2022	13.40	13.50	13.40	13.44
2453	NYSE	BGH	Thu, Jul 28, 2022	13.35	13.45	13.30	13.38
2452	NYSE	BGH	Wed, Jul 27, 2022	13.18	13.37	13.16	13.33
2451	NYSE	BGH	Tue, Jul 26, 2022	13.17	13.19	13.08	13.14
2450	NYSE	BGH	Mon, Jul 25, 2022	13.14	13.25	13.13	13.18
2449	NYSE	BGH	Fri, Jul 22, 2022	13.14	13.20	13.05	13.09
2448	NYSE	BGH	Thu, Jul 21, 2022	12.92	13.09	12.92	13.08
2447	NYSE	BGH	Wed, Jul 20, 2022	12.87	12.99	12.80	12.90
2446	NYSE	BGH	Tue, Jul 19, 2022	12.86	12.97	12.82	12.84
2445	NYSE	BGH	Mon, Jul 18, 2022	12.89	12.89	12.71	12.77
2444	NYSE	BGH	Fri, Jul 15, 2022	12.82	12.84	12.76	12.82
2443	NYSE	BGH	Thu, Jul 14, 2022	12.72	12.82	12.70	12.79
2442	NYSE	BGH	Wed, Jul 13, 2022	12.80	12.89	12.79	12.86
2441	NYSE	BGH	Tue, Jul 12, 2022	12.86	12.97	12.85	12.91
2440	NYSE	BGH	Mon, Jul 11, 2022	12.89	12.94	12.80	12.86
2439	NYSE	BGH	Fri, Jul 8, 2022	12.92	12.95	12.80	12.92
2438	NYSE	BGH	Thu, Jul 7, 2022	12.89	12.99	12.87	12.98
2437	NYSE	BGH	Wed, Jul 6, 2022	12.98	12.98	12.88	12.89
2436	NYSE	BGH	Tue, Jul 5, 2022	13.00	13.00	12.88	12.94
2435	NYSE	BGH	Fri, Jul 1, 2022	13.03	13.08	12.97	13.05
2434	NYSE	BGH	Thu, Jun 30, 2022	12.86	13.01	12.81	13.01
2433	NYSE	BGH	Wed, Jun 29, 2022	12.98	13.03	12.92	12.95
2432	NYSE	BGH	Tue, Jun 28, 2022	13.06	13.14	12.92	12.98
2431	NYSE	BGH	Mon, Jun 27, 2022	13.10	13.10	13.00	13.06
2430	NYSE	BGH	Fri, Jun 24, 2022	13.08	13.18	13.07	13.12
2429	NYSE	BGH	Thu, Jun 23, 2022	12.98	13.08	12.98	13.06
2428	NYSE	BGH	Wed, Jun 22, 2022	12.89	13.07	12.89	13.00
2427	NYSE	BGH	Tue, Jun 21, 2022	13.04	13.14	12.95	12.98
2426	NYSE	BGH	Fri, Jun 17, 2022	13.06	13.16	13.05	12.99
2425	NYSE	BGH	Thu, Jun 16, 2022	13.28	13.30	13.00	13.02
2424	NYSE	BGH	Wed, Jun 15, 2022	13.35	13.50	13.33	13.41
2423	NYSE	BGH	Tue, Jun 14, 2022	13.22	13.50	13.22	13.38
2422	NYSE	BGH	Mon, Jun 13, 2022	13.56	13.56	13.20	13.25
2421	NYSE	BGH	Fri, Jun 10, 2022	13.87	13.88	13.73	13.74
2420	NYSE	BGH	Thu, Jun 9, 2022	14.10	14.17	13.97	13.98
2419	NYSE	BGH	Wed, Jun 8, 2022	14.22	14.25	14.14	14.18
2418	NYSE	BGH	Tue, Jun 7, 2022	14.15	14.28	14.15	14.28
2417	NYSE	BGH	Mon, Jun 6, 2022	14.12	14.26	14.12	14.19
2416	NYSE	BGH	Fri, Jun 3, 2022	14.23	14.25	14.15	14.22
2415	NYSE	BGH	Thu, Jun 2, 2022	14.23	14.33	14.21	14.25
2414	NYSE	BGH	Wed, Jun 1, 2022	14.25	14.28	14.10	14.19
2413	NYSE	BGH	Tue, May 31, 2022	14.28	14.39	14.12	14.20
2412	NYSE	BGH	Fri, May 27, 2022	14.19	14.30	14.16	14.30
2411	NYSE	BGH	Thu, May 26, 2022	13.95	14.18	13.95	14.11
2410	NYSE	BGH	Wed, May 25, 2022	13.77	14.00	13.77	13.93
2409	NYSE	BGH	Tue, May 24, 2022	13.78	13.88	13.70	13.80
2408	NYSE	BGH	Mon, May 23, 2022	13.80	13.85	13.74	13.79
2407	NYSE	BGH	Fri, May 20, 2022	13.73	13.83	13.70	13.72
2406	NYSE	BGH	Thu, May 19, 2022	13.76	13.87	13.74	13.82
2405	NYSE	BGH	Wed, May 18, 2022	13.99	13.99	13.78	13.80
2404	NYSE	BGH	Tue, May 17, 2022	13.96	14.02	13.90	14.02
2403	NYSE	BGH	Mon, May 16, 2022	13.89	13.90	13.81	13.87
2402	NYSE	BGH	Fri, May 13, 2022	13.92	14.03	13.86	13.91
2401	NYSE	BGH	Thu, May 12, 2022	14.08	14.10	13.87	13.96
2400	NYSE	BGH	Wed, May 11, 2022	14.26	14.34	14.15	14.17
2399	NYSE	BGH	Tue, May 10, 2022	14.41	14.47	14.24	14.36
2398	NYSE	BGH	Mon, May 9, 2022	14.47	14.67	14.30	14.31
2397	NYSE	BGH	Fri, May 6, 2022	14.68	14.70	14.53	14.55
2396	NYSE	BGH	Thu, May 5, 2022	14.92	14.93	14.62	14.69
2395	NYSE	BGH	Wed, May 4, 2022	14.83	15.03	14.77	15.03
2394	NYSE	BGH	Tue, May 3, 2022	14.75	14.91	14.75	14.84
2393	NYSE	BGH	Mon, May 2, 2022	15.02	15.02	14.79	14.80
2392	NYSE	BGH	Fri, Apr 29, 2022	15.03	15.03	14.87	14.95
2391	NYSE	BGH	Thu, Apr 28, 2022	15.03	15.10	14.93	15.05
2390	NYSE	BGH	Wed, Apr 27, 2022	15.16	15.16	14.89	14.90
2389	NYSE	BGH	Tue, Apr 26, 2022	15.15	15.15	15.03	15.07
2388	NYSE	BGH	Mon, Apr 25, 2022	15.11	15.19	15.08	15.15
2387	NYSE	BGH	Fri, Apr 22, 2022	15.21	15.22	15.08	15.12
2386	NYSE	BGH	Thu, Apr 21, 2022	15.22	15.28	15.15	15.21
2385	NYSE	BGH	Wed, Apr 20, 2022	15.13	15.24	15.06	15.22
2384	NYSE	BGH	Tue, Apr 19, 2022	15.08	15.20	15.08	15.07
2383	NYSE	BGH	Mon, Apr 18, 2022	15.13	15.15	15.01	15.07
2382	NYSE	BGH	Thu, Apr 14, 2022	15.22	15.32	15.10	15.11
2381	NYSE	BGH	Wed, Apr 13, 2022	15.20	15.32	15.19	15.29
2380	NYSE	BGH	Tue, Apr 12, 2022	15.12	15.32	15.12	15.21
2379	NYSE	BGH	Mon, Apr 11, 2022	15.27	15.36	15.10	15.10
2378	NYSE	BGH	Fri, Apr 8, 2022	15.38	15.45	15.35	15.35
2377	NYSE	BGH	Thu, Apr 7, 2022	15.48	15.56	15.37	15.42
2376	NYSE	BGH	Wed, Apr 6, 2022	15.55	15.62	15.36	15.43
2375	NYSE	BGH	Tue, Apr 5, 2022	15.78	15.80	15.55	15.58
2374	NYSE	BGH	Mon, Apr 4, 2022	15.65	15.84	15.64	15.81
2373	NYSE	BGH	Fri, Apr 1, 2022	15.59	15.70	15.53	15.65
2372	NYSE	BGH	Thu, Mar 31, 2022	15.37	15.52	15.37	15.50
2371	NYSE	BGH	Wed, Mar 30, 2022	15.32	15.43	15.32	15.35
2370	NYSE	BGH	Tue, Mar 29, 2022	15.05	15.35	15.05	15.35
2369	NYSE	BGH	Mon, Mar 28, 2022	15.03	15.07	15.00	15.03
2368	NYSE	BGH	Fri, Mar 25, 2022	15.20	15.21	14.96	15.03
2367	NYSE	BGH	Thu, Mar 24, 2022	15.20	15.20	15.08	15.14
2366	NYSE	BGH	Wed, Mar 23, 2022	15.18	15.22	15.12	15.12
2365	NYSE	BGH	Tue, Mar 22, 2022	15.12	15.30	15.12	15.27
2364	NYSE	BGH	Mon, Mar 21, 2022	15.56	15.63	15.33	15.23
2363	NYSE	BGH	Fri, Mar 18, 2022	15.75	15.77	15.48	15.53
2362	NYSE	BGH	Thu, Mar 17, 2022	15.25	15.91	15.25	15.86
2361	NYSE	BGH	Wed, Mar 16, 2022	15.07	15.36	15.07	15.25
2360	NYSE	BGH	Tue, Mar 15, 2022	14.90	15.17	14.87	15.04
2359	NYSE	BGH	Mon, Mar 14, 2022	15.36	15.36	14.89	14.93
2358	NYSE	BGH	Fri, Mar 11, 2022	15.45	15.47	15.37	15.38
2357	NYSE	BGH	Thu, Mar 10, 2022	15.50	15.50	15.36	15.40
2356	NYSE	BGH	Wed, Mar 9, 2022	15.52	15.61	15.51	15.53
2355	NYSE	BGH	Tue, Mar 8, 2022	15.55	15.59	15.41	15.44
2354	NYSE	BGH	Mon, Mar 7, 2022	15.71	15.75	15.41	15.50
2353	NYSE	BGH	Fri, Mar 4, 2022	15.88	15.88	15.75	15.77
2352	NYSE	BGH	Thu, Mar 3, 2022	15.96	15.97	15.86	15.89
2351	NYSE	BGH	Wed, Mar 2, 2022	15.85	16.01	15.80	15.95
2350	NYSE	BGH	Tue, Mar 1, 2022	15.87	15.89	15.68	15.84
2349	NYSE	BGH	Mon, Feb 28, 2022	15.60	15.77	15.60	15.74
2348	NYSE	BGH	Fri, Feb 25, 2022	15.53	15.72	15.53	15.71
2347	NYSE	BGH	Thu, Feb 24, 2022	15.30	15.60	15.12	15.60
2346	NYSE	BGH	Wed, Feb 23, 2022	15.58	15.66	15.54	15.58
2345	NYSE	BGH	Tue, Feb 22, 2022	15.66	15.73	15.53	15.54
2344	NYSE	BGH	Fri, Feb 18, 2022	15.79	16.05	15.73	15.74
2343	NYSE	BGH	Thu, Feb 17, 2022	15.97	15.98	15.78	15.88
2342	NYSE	BGH	Wed, Feb 16, 2022	15.81	15.96	15.75	15.95
2341	NYSE	BGH	Tue, Feb 15, 2022	15.89	15.98	15.86	15.79
2340	NYSE	BGH	Mon, Feb 14, 2022	15.86	15.91	15.71	15.85
2339	NYSE	BGH	Fri, Feb 11, 2022	16.02	16.07	15.83	15.86
2338	NYSE	BGH	Thu, Feb 10, 2022	16.17	16.17	15.90	16.06
2337	NYSE	BGH	Wed, Feb 9, 2022	16.28	16.28	16.16	16.18
2336	NYSE	BGH	Tue, Feb 8, 2022	16.14	16.19	16.08	16.09
2335	NYSE	BGH	Mon, Feb 7, 2022	16.20	16.38	16.10	16.11
2334	NYSE	BGH	Fri, Feb 4, 2022	16.22	16.27	16.10	16.18
2333	NYSE	BGH	Thu, Feb 3, 2022	16.25	16.40	16.17	16.22
2332	NYSE	BGH	Wed, Feb 2, 2022	16.40	16.50	16.38	16.41
2331	NYSE	BGH	Tue, Feb 1, 2022	16.26	16.45	16.24	16.41
2330	NYSE	BGH	Mon, Jan 31, 2022	16.20	16.28	16.15	16.25
2329	NYSE	BGH	Fri, Jan 28, 2022	16.15	16.24	16.08	16.19
2328	NYSE	BGH	Thu, Jan 27, 2022	16.20	16.31	16.16	16.20
2327	NYSE	BGH	Wed, Jan 26, 2022	16.20	16.29	16.08	16.13
2326	NYSE	BGH	Tue, Jan 25, 2022	15.68	16.11	15.63	16.11
2325	NYSE	BGH	Mon, Jan 24, 2022	15.91	16.03	15.67	15.89
2324	NYSE	BGH	Fri, Jan 21, 2022	16.57	16.57	16.25	16.25
2323	NYSE	BGH	Thu, Jan 20, 2022	16.75	16.85	16.56	16.56
2322	NYSE	BGH	Wed, Jan 19, 2022	16.89	17.00	16.87	16.77
2321	NYSE	BGH	Tue, Jan 18, 2022	17.04	17.05	16.82	16.86
2320	NYSE	BGH	Fri, Jan 14, 2022	17.11	17.13	17.04	17.05
2319	NYSE	BGH	Thu, Jan 13, 2022	17.23	17.31	17.08	17.12
2318	NYSE	BGH	Wed, Jan 12, 2022	17.27	17.34	17.13	17.24
2317	NYSE	BGH	Tue, Jan 11, 2022	17.22	17.33	17.22	17.27
2316	NYSE	BGH	Mon, Jan 10, 2022	17.13	17.31	17.06	17.18
2315	NYSE	BGH	Fri, Jan 7, 2022	17.30	17.34	17.15	17.15
2314	NYSE	BGH	Thu, Jan 6, 2022	17.12	17.46	17.05	17.46
2313	NYSE	BGH	Wed, Jan 5, 2022	17.30	17.34	17.09	17.09
2312	NYSE	BGH	Tue, Jan 4, 2022	17.29	17.29	17.16	17.25
2311	NYSE	BGH	Mon, Jan 3, 2022	17.32	17.32	17.17	17.24
2310	NYSE	BGH	Fri, Dec 31, 2021	16.90	17.43	16.88	17.34
2309	NYSE	BGH	Thu, Dec 30, 2021	16.82	16.89	16.80	16.88
2308	NYSE	BGH	Wed, Dec 29, 2021	16.75	16.83	16.75	16.78
2307	NYSE	BGH	Tue, Dec 28, 2021	16.83	16.83	16.70	16.74
2306	NYSE	BGH	Mon, Dec 27, 2021	16.75	16.82	16.69	16.82
2305	NYSE	BGH	Thu, Dec 23, 2021	16.67	16.75	16.61	16.69
2304	NYSE	BGH	Wed, Dec 22, 2021	16.58	16.66	16.51	16.65
2303	NYSE	BGH	Tue, Dec 21, 2021	16.37	16.52	16.37	16.50
2302	NYSE	BGH	Mon, Dec 20, 2021	16.64	16.74	16.40	16.31
2301	NYSE	BGH	Fri, Dec 17, 2021	16.79	16.79	16.67	16.74
2300	NYSE	BGH	Thu, Dec 16, 2021	16.89	16.89	16.77	16.83
2299	NYSE	BGH	Wed, Dec 15, 2021	16.65	16.84	16.62	16.81
2298	NYSE	BGH	Tue, Dec 14, 2021	16.61	16.68	16.56	16.66
2297	NYSE	BGH	Mon, Dec 13, 2021	16.64	16.64	16.55	16.61
2296	NYSE	BGH	Fri, Dec 10, 2021	16.68	16.68	16.57	16.63
2295	NYSE	BGH	Thu, Dec 9, 2021	16.63	16.65	16.59	16.61
2294	NYSE	BGH	Wed, Dec 8, 2021	16.77	16.77	16.56	16.63
2293	NYSE	BGH	Tue, Dec 7, 2021	16.69	16.74	16.56	16.70
2292	NYSE	BGH	Mon, Dec 6, 2021	16.44	16.54	16.42	16.51
2291	NYSE	BGH	Fri, Dec 3, 2021	16.65	16.65	16.31	16.41
2290	NYSE	BGH	Thu, Dec 2, 2021	16.55	16.64	16.49	16.61
2289	NYSE	BGH	Wed, Dec 1, 2021	16.76	16.87	16.50	16.55
2288	NYSE	BGH	Tue, Nov 30, 2021	16.79	16.81	16.55	16.59
2287	NYSE	BGH	Mon, Nov 29, 2021	16.88	16.88	16.70	16.77
2286	NYSE	BGH	Fri, Nov 26, 2021	16.80	16.82	16.27	16.65
2285	NYSE	BGH	Wed, Nov 24, 2021	16.80	16.90	16.71	16.89
2284	NYSE	BGH	Tue, Nov 23, 2021	16.94	17.09	16.65	16.79
2283	NYSE	BGH	Mon, Nov 22, 2021	17.24	17.24	16.95	16.98
2282	NYSE	BGH	Fri, Nov 19, 2021	17.20	17.24	17.12	17.12
2281	NYSE	BGH	Thu, Nov 18, 2021	17.26	17.26	17.17	17.20
2280	NYSE	BGH	Wed, Nov 17, 2021	17.36	17.37	17.29	17.26
2279	NYSE	BGH	Tue, Nov 16, 2021	17.32	17.38	17.25	17.38
2278	NYSE	BGH	Mon, Nov 15, 2021	17.33	17.37	17.28	17.31
2277	NYSE	BGH	Fri, Nov 12, 2021	17.28	17.33	17.23	17.31
2276	NYSE	BGH	Thu, Nov 11, 2021	17.26	17.30	17.10	17.23
2275	NYSE	BGH	Wed, Nov 10, 2021	17.23	17.28	17.19	17.25
2274	NYSE	BGH	Tue, Nov 9, 2021	17.23	17.23	17.12	17.22
2273	NYSE	BGH	Mon, Nov 8, 2021	17.15	17.19	17.15	17.17
2272	NYSE	BGH	Fri, Nov 5, 2021	17.22	17.22	17.10	17.15
2271	NYSE	BGH	Thu, Nov 4, 2021	17.16	17.19	17.09	17.12
2270	NYSE	BGH	Wed, Nov 3, 2021	17.12	17.17	17.10	17.14
2269	NYSE	BGH	Tue, Nov 2, 2021	17.17	17.23	17.10	17.12
2268	NYSE	BGH	Mon, Nov 1, 2021	17.29	17.29	17.03	17.13
2267	NYSE	BGH	Fri, Oct 29, 2021	17.24	17.25	17.17	17.21
2266	NYSE	BGH	Thu, Oct 28, 2021	17.24	17.30	17.22	17.26
2265	NYSE	BGH	Wed, Oct 27, 2021	17.24	17.26	17.18	17.21
2264	NYSE	BGH	Tue, Oct 26, 2021	17.17	17.35	17.17	17.23
2263	NYSE	BGH	Mon, Oct 25, 2021	17.16	17.21	17.14	17.16
2262	NYSE	BGH	Fri, Oct 22, 2021	17.22	17.28	17.13	17.20
2261	NYSE	BGH	Thu, Oct 21, 2021	17.20	17.23	17.15	17.16
2260	NYSE	BGH	Wed, Oct 20, 2021	17.33	17.37	17.24	17.26
2259	NYSE	BGH	Tue, Oct 19, 2021	17.42	17.49	17.39	17.33
2258	NYSE	BGH	Mon, Oct 18, 2021	17.39	17.44	17.34	17.36
2257	NYSE	BGH	Fri, Oct 15, 2021	17.40	17.43	17.33	17.38
2256	NYSE	BGH	Thu, Oct 14, 2021	17.33	17.38	17.32	17.32
2255	NYSE	BGH	Wed, Oct 13, 2021	17.30	17.30	17.22	17.29
2254	NYSE	BGH	Tue, Oct 12, 2021	17.34	17.34	17.21	17.25
2253	NYSE	BGH	Mon, Oct 11, 2021	17.34	17.34	17.25	17.26
2252	NYSE	BGH	Fri, Oct 8, 2021	17.32	17.32	17.24	17.32
2251	NYSE	BGH	Thu, Oct 7, 2021	17.25	17.32	17.22	17.24
2250	NYSE	BGH	Wed, Oct 6, 2021	17.25	17.31	17.11	17.21
2249	NYSE	BGH	Tue, Oct 5, 2021	17.21	17.30	17.20	17.25
2248	NYSE	BGH	Mon, Oct 4, 2021	17.18	17.22	17.15	17.20
2247	NYSE	BGH	Fri, Oct 1, 2021	17.20	17.24	17.10	17.18
2246	NYSE	BGH	Thu, Sep 30, 2021	17.11	17.20	17.08	17.10
2245	NYSE	BGH	Wed, Sep 29, 2021	17.03	17.09	17.02	17.07
2244	NYSE	BGH	Tue, Sep 28, 2021	17.07	17.07	16.92	16.94
2243	NYSE	BGH	Mon, Sep 27, 2021	17.04	17.12	17.00	17.07
2242	NYSE	BGH	Fri, Sep 24, 2021	17.03	17.13	17.01	17.04
2241	NYSE	BGH	Thu, Sep 23, 2021	17.14	17.14	17.02	17.03
2240	NYSE	BGH	Wed, Sep 22, 2021	17.00	17.09	16.95	17.05
2239	NYSE	BGH	Tue, Sep 21, 2021	16.89	17.00	16.81	16.95
2238	NYSE	BGH	Mon, Sep 20, 2021	17.14	17.18	16.83	16.81
2237	NYSE	BGH	Fri, Sep 17, 2021	17.21	17.26	17.16	17.17
2236	NYSE	BGH	Thu, Sep 16, 2021	17.24	17.26	17.14	17.16
2235	NYSE	BGH	Wed, Sep 15, 2021	17.23	17.27	17.20	17.24
2234	NYSE	BGH	Tue, Sep 14, 2021	17.20	17.25	17.14	17.16
2233	NYSE	BGH	Mon, Sep 13, 2021	17.22	17.27	17.18	17.20
2232	NYSE	BGH	Fri, Sep 10, 2021	17.34	17.38	17.17	17.17
2231	NYSE	BGH	Thu, Sep 9, 2021	17.28	17.36	17.23	17.33
2230	NYSE	BGH	Wed, Sep 8, 2021	17.15	17.25	17.15	17.23
2229	NYSE	BGH	Tue, Sep 7, 2021	17.11	17.17	17.05	17.15
2228	NYSE	BGH	Fri, Sep 3, 2021	17.20	17.23	17.09	17.09
2227	NYSE	BGH	Thu, Sep 2, 2021	17.16	17.25	17.12	17.25
2226	NYSE	BGH	Wed, Sep 1, 2021	17.18	17.21	17.13	17.19
2225	NYSE	BGH	Tue, Aug 31, 2021	17.10	17.16	17.05	17.13
2224	NYSE	BGH	Mon, Aug 30, 2021	17.02	17.10	16.99	17.04
2223	NYSE	BGH	Fri, Aug 27, 2021	16.94	17.03	16.91	17.03
2222	NYSE	BGH	Thu, Aug 26, 2021	17.00	17.00	16.87	16.90
2221	NYSE	BGH	Wed, Aug 25, 2021	16.94	17.01	16.90	17.00
2220	NYSE	BGH	Tue, Aug 24, 2021	16.93	16.94	16.86	16.91
2219	NYSE	BGH	Mon, Aug 23, 2021	16.88	16.98	16.88	16.90
2218	NYSE	BGH	Fri, Aug 20, 2021	16.89	16.90	16.81	16.86
2217	NYSE	BGH	Thu, Aug 19, 2021	17.08	17.10	16.96	16.89
2216	NYSE	BGH	Wed, Aug 18, 2021	17.11	17.12	17.06	17.08
2215	NYSE	BGH	Tue, Aug 17, 2021	17.01	17.10	16.96	17.10
2214	NYSE	BGH	Mon, Aug 16, 2021	16.99	17.06	16.94	17.03
2213	NYSE	BGH	Fri, Aug 13, 2021	16.93	16.94	16.89	16.94
2212	NYSE	BGH	Thu, Aug 12, 2021	16.93	16.96	16.88	16.90
2211	NYSE	BGH	Wed, Aug 11, 2021	17.03	17.06	16.87	16.90
2210	NYSE	BGH	Tue, Aug 10, 2021	17.14	17.15	16.82	16.94
2209	NYSE	BGH	Mon, Aug 9, 2021	17.07	17.08	17.01	17.08
2208	NYSE	BGH	Fri, Aug 6, 2021	17.07	17.08	17.00	17.04
2207	NYSE	BGH	Thu, Aug 5, 2021	17.01	17.06	16.99	17.02
2206	NYSE	BGH	Wed, Aug 4, 2021	16.99	17.04	16.95	17.01
2205	NYSE	BGH	Tue, Aug 3, 2021	16.96	16.99	16.90	16.99
2204	NYSE	BGH	Mon, Aug 2, 2021	16.96	16.99	16.82	16.87
2203	NYSE	BGH	Fri, Jul 30, 2021	16.89	16.97	16.85	16.89
2202	NYSE	BGH	Thu, Jul 29, 2021	17.02	17.04	16.89	16.90
2201	NYSE	BGH	Wed, Jul 28, 2021	17.05	17.10	16.87	16.98
2200	NYSE	BGH	Tue, Jul 27, 2021	17.06	17.11	16.92	16.97
2199	NYSE	BGH	Mon, Jul 26, 2021	17.08	17.11	17.00	17.00
2198	NYSE	BGH	Fri, Jul 23, 2021	17.05	17.10	17.00	17.05
2197	NYSE	BGH	Thu, Jul 22, 2021	17.09	17.09	16.97	17.01
2196	NYSE	BGH	Wed, Jul 21, 2021	16.85	17.07	16.85	16.96
2195	NYSE	BGH	Tue, Jul 20, 2021	16.74	16.96	16.64	16.82
2194	NYSE	BGH	Mon, Jul 19, 2021	16.91	17.00	16.52	16.52
2193	NYSE	BGH	Fri, Jul 16, 2021	17.23	17.27	16.93	16.94
2192	NYSE	BGH	Thu, Jul 15, 2021	17.34	17.36	17.14	17.16
2191	NYSE	BGH	Wed, Jul 14, 2021	17.35	17.39	17.29	17.30
2190	NYSE	BGH	Tue, Jul 13, 2021	17.17	17.33	17.17	17.30
2189	NYSE	BGH	Mon, Jul 12, 2021	17.25	17.30	17.20	17.27
2188	NYSE	BGH	Fri, Jul 9, 2021	17.24	17.24	17.23	17.24
2187	NYSE	BGH	Thu, Jul 8, 2021	17.18	17.20	17.04	17.20
2186	NYSE	BGH	Wed, Jul 7, 2021	17.24	17.24	17.17	17.23
2185	NYSE	BGH	Tue, Jul 6, 2021	17.25	17.25	17.13	17.18
2184	NYSE	BGH	Fri, Jul 2, 2021	17.16	17.25	17.15	17.24
2183	NYSE	BGH	Thu, Jul 1, 2021	17.18	17.23	17.14	17.14
2182	NYSE	BGH	Wed, Jun 30, 2021	16.93	17.15	16.91	17.08
2181	NYSE	BGH	Tue, Jun 29, 2021	16.80	17.04	16.80	17.00
2180	NYSE	BGH	Mon, Jun 28, 2021	16.72	16.81	16.66	16.79
2179	NYSE	BGH	Fri, Jun 25, 2021	16.75	16.78	16.67	16.73
2178	NYSE	BGH	Thu, Jun 24, 2021	16.78	16.78	16.73	16.78
2177	NYSE	BGH	Wed, Jun 23, 2021	16.58	16.74	16.58	16.73
2176	NYSE	BGH	Tue, Jun 22, 2021	16.50	16.66	16.50	16.66
2175	NYSE	BGH	Mon, Jun 21, 2021	16.63	16.63	16.55	16.55
2174	NYSE	BGH	Fri, Jun 18, 2021	16.66	16.75	16.66	16.57
2173	NYSE	BGH	Thu, Jun 17, 2021	16.76	16.81	16.67	16.68
2172	NYSE	BGH	Wed, Jun 16, 2021	16.72	16.88	16.72	16.78
2171	NYSE	BGH	Tue, Jun 15, 2021	16.65	16.76	16.65	16.72
2170	NYSE	BGH	Mon, Jun 14, 2021	16.69	16.73	16.61	16.64
2169	NYSE	BGH	Fri, Jun 11, 2021	16.78	16.80	16.64	16.64
2168	NYSE	BGH	Thu, Jun 10, 2021	16.85	16.89	16.72	16.73
2167	NYSE	BGH	Wed, Jun 9, 2021	16.91	16.91	16.74	16.82
2166	NYSE	BGH	Tue, Jun 8, 2021	16.72	16.83	16.71	16.81
2165	NYSE	BGH	Mon, Jun 7, 2021	16.75	16.79	16.64	16.69
2164	NYSE	BGH	Fri, Jun 4, 2021	16.76	16.82	16.76	16.79
2163	NYSE	BGH	Thu, Jun 3, 2021	16.74	16.83	16.73	16.75
2162	NYSE	BGH	Wed, Jun 2, 2021	16.70	16.77	16.60	16.74
2161	NYSE	BGH	Tue, Jun 1, 2021	16.65	16.72	16.63	16.66
2160	NYSE	BGH	Fri, May 28, 2021	16.63	16.65	16.57	16.59
2159	NYSE	BGH	Thu, May 27, 2021	16.64	16.66	16.56	16.60
2158	NYSE	BGH	Wed, May 26, 2021	16.49	16.58	16.46	16.58
2157	NYSE	BGH	Tue, May 25, 2021	16.46	16.50	16.43	16.48
2156	NYSE	BGH	Mon, May 24, 2021	16.48	16.48	16.41	16.43
2155	NYSE	BGH	Fri, May 21, 2021	16.44	16.47	16.38	16.40
2154	NYSE	BGH	Thu, May 20, 2021	16.43	16.45	16.40	16.43
2153	NYSE	BGH	Wed, May 19, 2021	16.52	16.52	16.40	16.43
2152	NYSE	BGH	Tue, May 18, 2021	16.60	16.66	16.58	16.54
2151	NYSE	BGH	Mon, May 17, 2021	16.60	16.65	16.58	16.62
2150	NYSE	BGH	Fri, May 14, 2021	16.60	16.65	16.55	16.58
2149	NYSE	BGH	Thu, May 13, 2021	16.37	16.55	16.37	16.52
2148	NYSE	BGH	Wed, May 12, 2021	16.60	16.63	16.30	16.31
2147	NYSE	BGH	Tue, May 11, 2021	16.66	16.68	16.56	16.61
2146	NYSE	BGH	Mon, May 10, 2021	16.70	16.71	16.63	16.66
2145	NYSE	BGH	Fri, May 7, 2021	16.69	16.70	16.61	16.63
2144	NYSE	BGH	Thu, May 6, 2021	16.60	16.67	16.57	16.65
2143	NYSE	BGH	Wed, May 5, 2021	16.58	16.65	16.54	16.54
2142	NYSE	BGH	Tue, May 4, 2021	16.47	16.56	16.45	16.47
2141	NYSE	BGH	Mon, May 3, 2021	16.50	16.53	16.41	16.48
2140	NYSE	BGH	Fri, Apr 30, 2021	16.36	16.39	16.33	16.39
2139	NYSE	BGH	Thu, Apr 29, 2021	16.26	16.33	16.23	16.33
2138	NYSE	BGH	Wed, Apr 28, 2021	16.24	16.25	16.21	16.23
2137	NYSE	BGH	Tue, Apr 27, 2021	16.22	16.25	16.22	16.25
2136	NYSE	BGH	Mon, Apr 26, 2021	16.18	16.25	16.17	16.24
2135	NYSE	BGH	Fri, Apr 23, 2021	16.22	16.24	16.16	16.17
2134	NYSE	BGH	Thu, Apr 22, 2021	16.26	16.26	16.13	16.17
2133	NYSE	BGH	Wed, Apr 21, 2021	16.30	16.30	16.22	16.26
2132	NYSE	BGH	Tue, Apr 20, 2021	16.38	16.43	16.31	16.27
2131	NYSE	BGH	Mon, Apr 19, 2021	16.31	16.45	16.31	16.35
2130	NYSE	BGH	Fri, Apr 16, 2021	16.48	16.48	16.35	16.35
2129	NYSE	BGH	Thu, Apr 15, 2021	16.46	16.47	16.35	16.42
2128	NYSE	BGH	Wed, Apr 14, 2021	16.39	16.47	16.36	16.40
2127	NYSE	BGH	Tue, Apr 13, 2021	16.30	16.37	16.27	16.37
2126	NYSE	BGH	Mon, Apr 12, 2021	16.30	16.30	16.16	16.27
2125	NYSE	BGH	Fri, Apr 9, 2021	16.12	16.17	16.10	16.16
2124	NYSE	BGH	Thu, Apr 8, 2021	16.10	16.10	16.05	16.05
2123	NYSE	BGH	Wed, Apr 7, 2021	16.08	16.16	16.07	16.10
2122	NYSE	BGH	Tue, Apr 6, 2021	15.98	16.12	15.96	16.06
2121	NYSE	BGH	Mon, Apr 5, 2021	16.07	16.12	15.96	15.96
2120	NYSE	BGH	Thu, Apr 1, 2021	16.09	16.11	16.04	16.10
2119	NYSE	BGH	Wed, Mar 31, 2021	15.91	16.08	15.90	16.08
2118	NYSE	BGH	Tue, Mar 30, 2021	15.88	15.95	15.87	15.93
2117	NYSE	BGH	Mon, Mar 29, 2021	15.83	15.88	15.82	15.85
2116	NYSE	BGH	Fri, Mar 26, 2021	15.75	15.91	15.75	15.79
2115	NYSE	BGH	Thu, Mar 25, 2021	15.66	15.79	15.65	15.75
2114	NYSE	BGH	Wed, Mar 24, 2021	15.79	15.84	15.77	15.77
2113	NYSE	BGH	Tue, Mar 23, 2021	15.75	15.81	15.74	15.74
2112	NYSE	BGH	Mon, Mar 22, 2021	15.72	15.80	15.71	15.76
2111	NYSE	BGH	Fri, Mar 19, 2021	15.77	15.87	15.72	15.72
2110	NYSE	BGH	Thu, Mar 18, 2021	15.87	15.89	15.76	15.81
2109	NYSE	BGH	Wed, Mar 17, 2021	15.87	15.97	15.87	15.90
2108	NYSE	BGH	Tue, Mar 16, 2021	15.94	15.99	15.89	15.93
2107	NYSE	BGH	Mon, Mar 15, 2021	15.81	15.95	15.81	15.88
2106	NYSE	BGH	Fri, Mar 12, 2021	15.89	15.93	15.81	15.81
2105	NYSE	BGH	Thu, Mar 11, 2021	15.89	16.00	15.87	15.93
2104	NYSE	BGH	Wed, Mar 10, 2021	15.86	15.89	15.79	15.87
2103	NYSE	BGH	Tue, Mar 9, 2021	15.65	15.85	15.65	15.78
2102	NYSE	BGH	Mon, Mar 8, 2021	15.57	15.73	15.55	15.62
2101	NYSE	BGH	Fri, Mar 5, 2021	15.60	15.66	15.50	15.65
2100	NYSE	BGH	Thu, Mar 4, 2021	15.59	15.70	15.51	15.58
2099	NYSE	BGH	Wed, Mar 3, 2021	15.66	15.71	15.58	15.59
2098	NYSE	BGH	Tue, Mar 2, 2021	15.64	15.71	15.64	15.66
2097	NYSE	BGH	Mon, Mar 1, 2021	15.68	15.76	15.60	15.70
2096	NYSE	BGH	Fri, Feb 26, 2021	15.40	15.57	15.40	15.57
2095	NYSE	BGH	Thu, Feb 25, 2021	15.57	15.61	15.33	15.40
2094	NYSE	BGH	Wed, Feb 24, 2021	15.52	15.66	15.52	15.57
2093	NYSE	BGH	Tue, Feb 23, 2021	15.55	15.56	15.49	15.52
2092	NYSE	BGH	Mon, Feb 22, 2021	15.49	15.59	15.49	15.56
2091	NYSE	BGH	Fri, Feb 19, 2021	15.63	15.64	15.50	15.51
2090	NYSE	BGH	Thu, Feb 18, 2021	15.57	15.61	15.55	15.59
2089	NYSE	BGH	Wed, Feb 17, 2021	15.63	15.70	15.52	15.59
2088	NYSE	BGH	Tue, Feb 16, 2021	15.67	15.74	15.64	15.61
2087	NYSE	BGH	Fri, Feb 12, 2021	15.67	15.76	15.64	15.68
2086	NYSE	BGH	Thu, Feb 11, 2021	15.65	15.90	15.59	15.63
2085	NYSE	BGH	Wed, Feb 10, 2021	15.60	15.66	15.56	15.61
2084	NYSE	BGH	Tue, Feb 9, 2021	15.46	15.62	15.46	15.57
2083	NYSE	BGH	Mon, Feb 8, 2021	15.43	15.52	15.43	15.49
2082	NYSE	BGH	Fri, Feb 5, 2021	15.48	15.48	15.37	15.37
2081	NYSE	BGH	Thu, Feb 4, 2021	15.35	15.47	15.35	15.46
2080	NYSE	BGH	Wed, Feb 3, 2021	15.40	15.40	15.30	15.37
2079	NYSE	BGH	Tue, Feb 2, 2021	15.22	15.36	15.20	15.36
2078	NYSE	BGH	Mon, Feb 1, 2021	15.21	15.23	15.13	15.16
2077	NYSE	BGH	Fri, Jan 29, 2021	15.14	15.15	15.06	15.11
2076	NYSE	BGH	Thu, Jan 28, 2021	15.15	15.22	15.09	15.16
2075	NYSE	BGH	Wed, Jan 27, 2021	15.08	15.17	15.07	15.09
2074	NYSE	BGH	Tue, Jan 26, 2021	15.25	15.25	15.13	15.23
2073	NYSE	BGH	Mon, Jan 25, 2021	15.14	15.23	15.09	15.23
2072	NYSE	BGH	Fri, Jan 22, 2021	15.14	15.22	15.14	15.18
2071	NYSE	BGH	Thu, Jan 21, 2021	15.25	15.28	15.21	15.23
2070	NYSE	BGH	Wed, Jan 20, 2021	15.27	15.27	15.20	15.21
2069	NYSE	BGH	Tue, Jan 19, 2021	15.30	15.34	15.24	15.20
2068	NYSE	BGH	Fri, Jan 15, 2021	15.36	15.36	15.25	15.29
2067	NYSE	BGH	Thu, Jan 14, 2021	15.32	15.39	15.23	15.35
2066	NYSE	BGH	Wed, Jan 13, 2021	15.19	15.29	15.14	15.28
2065	NYSE	BGH	Tue, Jan 12, 2021	15.02	15.15	15.02	15.14
2064	NYSE	BGH	Mon, Jan 11, 2021	15.04	15.06	14.98	15.05
2063	NYSE	BGH	Fri, Jan 8, 2021	15.05	15.10	15.01	15.05
2062	NYSE	BGH	Thu, Jan 7, 2021	15.06	15.12	14.93	15.05
2061	NYSE	BGH	Wed, Jan 6, 2021	14.96	15.08	14.91	15.00
2060	NYSE	BGH	Tue, Jan 5, 2021	14.97	15.06	14.95	15.00
2059	NYSE	BGH	Mon, Jan 4, 2021	15.10	15.12	14.88	14.95
2058	NYSE	BGH	Thu, Dec 31, 2020	14.97	15.09	14.94	15.09
2057	NYSE	BGH	Wed, Dec 30, 2020	14.93	15.01	14.93	14.94
2056	NYSE	BGH	Tue, Dec 29, 2020	14.92	14.97	14.89	14.92
2055	NYSE	BGH	Mon, Dec 28, 2020	14.90	14.93	14.87	14.90
2054	NYSE	BGH	Thu, Dec 24, 2020	14.82	14.86	14.82	14.86
2053	NYSE	BGH	Wed, Dec 23, 2020	14.80	14.84	14.69	14.82
2052	NYSE	BGH	Tue, Dec 22, 2020	14.83	14.86	14.80	14.82
2051	NYSE	BGH	Mon, Dec 21, 2020	14.80	14.84	14.78	14.83
2050	NYSE	BGH	Fri, Dec 18, 2020	14.97	15.06	14.90	14.87
2049	NYSE	BGH	Thu, Dec 17, 2020	14.94	15.01	14.93	14.98
2048	NYSE	BGH	Wed, Dec 16, 2020	14.99	15.03	14.89	14.93
2047	NYSE	BGH	Tue, Dec 15, 2020	14.91	15.05	14.90	14.99
2046	NYSE	BGH	Mon, Dec 14, 2020	14.95	15.04	14.89	14.90
2045	NYSE	BGH	Fri, Dec 11, 2020	14.94	14.98	14.90	14.92
2044	NYSE	BGH	Thu, Dec 10, 2020	14.87	14.95	14.83	14.92
2043	NYSE	BGH	Wed, Dec 9, 2020	14.91	14.91	14.79	14.84
2042	NYSE	BGH	Tue, Dec 8, 2020	14.79	14.86	14.77	14.82
2041	NYSE	BGH	Mon, Dec 7, 2020	14.73	14.85	14.72	14.80
2040	NYSE	BGH	Fri, Dec 4, 2020	14.81	14.88	14.80	14.81
2039	NYSE	BGH	Thu, Dec 3, 2020	14.73	14.84	14.73	14.82
2038	NYSE	BGH	Wed, Dec 2, 2020	14.58	14.78	14.58	14.73
2037	NYSE	BGH	Tue, Dec 1, 2020	14.56	14.64	14.51	14.61
2036	NYSE	BGH	Mon, Nov 30, 2020	14.38	14.47	14.33	14.46
2035	NYSE	BGH	Fri, Nov 27, 2020	14.29	14.40	14.29	14.40
2034	NYSE	BGH	Wed, Nov 25, 2020	14.28	14.35	14.22	14.30
2033	NYSE	BGH	Tue, Nov 24, 2020	14.07	14.25	14.07	14.22
2032	NYSE	BGH	Mon, Nov 23, 2020	14.06	14.09	14.01	14.06
2031	NYSE	BGH	Fri, Nov 20, 2020	13.92	14.04	13.92	13.96
2030	NYSE	BGH	Thu, Nov 19, 2020	13.93	14.03	13.91	13.98
2029	NYSE	BGH	Wed, Nov 18, 2020	13.86	14.05	13.86	13.93
2028	NYSE	BGH	Tue, Nov 17, 2020	13.84	14.02	13.82	13.90
2027	NYSE	BGH	Mon, Nov 16, 2020	13.73	13.85	13.72	13.85
2026	NYSE	BGH	Fri, Nov 13, 2020	13.72	13.76	13.71	13.71
2025	NYSE	BGH	Thu, Nov 12, 2020	13.73	13.74	13.65	13.65
2024	NYSE	BGH	Wed, Nov 11, 2020	13.69	13.81	13.69	13.77
2023	NYSE	BGH	Tue, Nov 10, 2020	13.49	13.71	13.48	13.70
2022	NYSE	BGH	Mon, Nov 9, 2020	13.61	13.61	13.37	13.39
2021	NYSE	BGH	Fri, Nov 6, 2020	13.27	13.34	13.27	13.32
2020	NYSE	BGH	Thu, Nov 5, 2020	13.17	13.31	13.17	13.26
2019	NYSE	BGH	Wed, Nov 4, 2020	13.00	13.18	13.00	13.10
2018	NYSE	BGH	Tue, Nov 3, 2020	12.93	13.02	12.93	12.96
2017	NYSE	BGH	Mon, Nov 2, 2020	12.88	12.94	12.86	12.90
2016	NYSE	BGH	Fri, Oct 30, 2020	12.79	12.85	12.78	12.82
2015	NYSE	BGH	Thu, Oct 29, 2020	12.78	12.85	12.77	12.81
2014	NYSE	BGH	Wed, Oct 28, 2020	12.97	12.98	12.75	12.76
2013	NYSE	BGH	Tue, Oct 27, 2020	13.02	13.08	13.02	13.02
2012	NYSE	BGH	Mon, Oct 26, 2020	13.09	13.10	13.00	13.02
2011	NYSE	BGH	Fri, Oct 23, 2020	13.17	13.20	13.13	13.13
2010	NYSE	BGH	Thu, Oct 22, 2020	13.18	13.18	13.08	13.17
2009	NYSE	BGH	Wed, Oct 21, 2020	13.21	13.29	13.14	13.16
2008	NYSE	BGH	Tue, Oct 20, 2020	13.22	13.33	13.22	13.19
2007	NYSE	BGH	Mon, Oct 19, 2020	13.33	13.39	13.22	13.22
2006	NYSE	BGH	Fri, Oct 16, 2020	13.48	13.48	13.31	13.32
2005	NYSE	BGH	Thu, Oct 15, 2020	13.54	13.54	13.42	13.44
2004	NYSE	BGH	Wed, Oct 14, 2020	13.56	13.61	13.48	13.55
2003	NYSE	BGH	Tue, Oct 13, 2020	13.64	13.64	13.55	13.56
2002	NYSE	BGH	Mon, Oct 12, 2020	13.62	13.65	13.58	13.64
2001	NYSE	BGH	Fri, Oct 9, 2020	13.55	13.65	13.55	13.59
2000	NYSE	BGH	Thu, Oct 8, 2020	13.57	13.61	13.53	13.53
1999	NYSE	BGH	Wed, Oct 7, 2020	13.55	13.57	13.47	13.50
1998	NYSE	BGH	Tue, Oct 6, 2020	13.43	13.49	13.40	13.45
1997	NYSE	BGH	Mon, Oct 5, 2020	13.41	13.43	13.34	13.43
1996	NYSE	BGH	Fri, Oct 2, 2020	13.32	13.42	13.29	13.41
1995	NYSE	BGH	Thu, Oct 1, 2020	13.44	13.44	13.32	13.39
1994	NYSE	BGH	Wed, Sep 30, 2020	13.35	13.41	13.32	13.32
1993	NYSE	BGH	Tue, Sep 29, 2020	13.35	13.39	13.32	13.38
1992	NYSE	BGH	Mon, Sep 28, 2020	13.25	13.40	13.25	13.40
1991	NYSE	BGH	Fri, Sep 25, 2020	13.26	13.26	13.19	13.22
1990	NYSE	BGH	Thu, Sep 24, 2020	13.33	13.40	13.20	13.35
1989	NYSE	BGH	Wed, Sep 23, 2020	13.55	13.56	13.30	13.30
1988	NYSE	BGH	Tue, Sep 22, 2020	13.49	13.55	13.49	13.53
1987	NYSE	BGH	Mon, Sep 21, 2020	13.54	13.54	13.42	13.51
1986	NYSE	BGH	Fri, Sep 18, 2020	13.70	13.71	13.60	13.58
1985	NYSE	BGH	Thu, Sep 17, 2020	13.63	13.70	13.60	13.66
1984	NYSE	BGH	Wed, Sep 16, 2020	13.68	13.72	13.62	13.66
1983	NYSE	BGH	Tue, Sep 15, 2020	13.60	13.66	13.57	13.66
1982	NYSE	BGH	Mon, Sep 14, 2020	13.52	13.55	13.44	13.54
1981	NYSE	BGH	Fri, Sep 11, 2020	13.50	13.52	13.40	13.51
1980	NYSE	BGH	Thu, Sep 10, 2020	13.42	13.47	13.39	13.43
1979	NYSE	BGH	Wed, Sep 9, 2020	13.30	13.41	13.26	13.39
1978	NYSE	BGH	Tue, Sep 8, 2020	13.31	13.31	13.19	13.26
1977	NYSE	BGH	Fri, Sep 4, 2020	13.55	13.55	13.22	13.40
1976	NYSE	BGH	Thu, Sep 3, 2020	13.41	13.73	13.33	13.73
1975	NYSE	BGH	Wed, Sep 2, 2020	13.46	13.58	13.37	13.52
1974	NYSE	BGH	Tue, Sep 1, 2020	13.42	13.46	13.32	13.46
1973	NYSE	BGH	Mon, Aug 31, 2020	13.28	13.39	13.26	13.36
1972	NYSE	BGH	Fri, Aug 28, 2020	13.25	13.35	13.25	13.33
1971	NYSE	BGH	Thu, Aug 27, 2020	13.35	13.35	13.28	13.32
1970	NYSE	BGH	Wed, Aug 26, 2020	13.36	13.36	13.29	13.34
1969	NYSE	BGH	Tue, Aug 25, 2020	13.27	13.36	13.27	13.36
1968	NYSE	BGH	Mon, Aug 24, 2020	13.27	13.37	13.27	13.31
1967	NYSE	BGH	Fri, Aug 21, 2020	13.46	13.48	13.20	13.20
1966	NYSE	BGH	Thu, Aug 20, 2020	13.52	13.52	13.42	13.46
1965	NYSE	BGH	Wed, Aug 19, 2020	13.53	13.58	13.51	13.46
1964	NYSE	BGH	Tue, Aug 18, 2020	13.41	13.50	13.41	13.49
1963	NYSE	BGH	Mon, Aug 17, 2020	13.43	13.47	13.38	13.45
1962	NYSE	BGH	Fri, Aug 14, 2020	13.44	13.46	13.37	13.42
1961	NYSE	BGH	Thu, Aug 13, 2020	13.37	13.47	13.30	13.40
1960	NYSE	BGH	Wed, Aug 12, 2020	13.40	13.40	13.29	13.32
1959	NYSE	BGH	Tue, Aug 11, 2020	13.34	13.39	13.26	13.28
1958	NYSE	BGH	Mon, Aug 10, 2020	13.24	13.33	13.24	13.32
1957	NYSE	BGH	Fri, Aug 7, 2020	13.11	13.18	13.04	13.18
1956	NYSE	BGH	Thu, Aug 6, 2020	13.06	13.13	13.03	13.13
1955	NYSE	BGH	Wed, Aug 5, 2020	12.95	13.06	12.93	13.06
1954	NYSE	BGH	Tue, Aug 4, 2020	12.84	12.92	12.83	12.89
1953	NYSE	BGH	Mon, Aug 3, 2020	12.87	12.87	12.79	12.82
1952	NYSE	BGH	Fri, Jul 31, 2020	12.75	12.79	12.67	12.79
1951	NYSE	BGH	Thu, Jul 30, 2020	12.74	12.77	12.66	12.71
1950	NYSE	BGH	Wed, Jul 29, 2020	12.62	12.77	12.62	12.76
1949	NYSE	BGH	Tue, Jul 28, 2020	12.58	12.63	12.57	12.60
1948	NYSE	BGH	Mon, Jul 27, 2020	12.63	12.65	12.57	12.57
1947	NYSE	BGH	Fri, Jul 24, 2020	12.52	12.62	12.52	12.62
1946	NYSE	BGH	Thu, Jul 23, 2020	12.63	12.63	12.53	12.56
1945	NYSE	BGH	Wed, Jul 22, 2020	12.64	12.70	12.59	12.59
1944	NYSE	BGH	Tue, Jul 21, 2020	12.74	12.79	12.70	12.63
1943	NYSE	BGH	Mon, Jul 20, 2020	12.67	12.70	12.64	12.65
1942	NYSE	BGH	Fri, Jul 17, 2020	12.65	12.69	12.61	12.64
1941	NYSE	BGH	Thu, Jul 16, 2020	12.57	12.65	12.57	12.65
1940	NYSE	BGH	Wed, Jul 15, 2020	12.52	12.69	12.52	12.65
1939	NYSE	BGH	Tue, Jul 14, 2020	12.54	12.59	12.51	12.51
1938	NYSE	BGH	Mon, Jul 13, 2020	12.58	12.62	12.54	12.58
1937	NYSE	BGH	Fri, Jul 10, 2020	12.43	12.56	12.43	12.55
1936	NYSE	BGH	Thu, Jul 9, 2020	12.67	12.68	12.48	12.52
1935	NYSE	BGH	Wed, Jul 8, 2020	12.74	12.75	12.63	12.71
1934	NYSE	BGH	Tue, Jul 7, 2020	12.67	12.78	12.64	12.66
1933	NYSE	BGH	Mon, Jul 6, 2020	12.67	12.75	12.66	12.69
1932	NYSE	BGH	Thu, Jul 2, 2020	12.70	12.76	12.62	12.66
1931	NYSE	BGH	Wed, Jul 1, 2020	12.66	12.72	12.56	12.61
1930	NYSE	BGH	Tue, Jun 30, 2020	12.53	12.57	12.49	12.57
1929	NYSE	BGH	Mon, Jun 29, 2020	12.42	12.49	12.35	12.46
1928	NYSE	BGH	Fri, Jun 26, 2020	12.41	12.46	12.29	12.32
1927	NYSE	BGH	Thu, Jun 25, 2020	12.48	12.54	12.38	12.50
1926	NYSE	BGH	Wed, Jun 24, 2020	12.70	12.70	12.50	12.55
1925	NYSE	BGH	Tue, Jun 23, 2020	12.65	12.73	12.62	12.73
1924	NYSE	BGH	Mon, Jun 22, 2020	12.61	12.65	12.55	12.56
1923	NYSE	BGH	Fri, Jun 19, 2020	12.75	12.76	12.57	12.57
1922	NYSE	BGH	Thu, Jun 18, 2020	12.70	12.75	12.68	12.61
1921	NYSE	BGH	Wed, Jun 17, 2020	12.75	12.77	12.68	12.69
1920	NYSE	BGH	Tue, Jun 16, 2020	12.68	12.84	12.57	12.70
1919	NYSE	BGH	Mon, Jun 15, 2020	12.32	12.59	12.30	12.50
1918	NYSE	BGH	Fri, Jun 12, 2020	12.61	12.73	12.38	12.56
1917	NYSE	BGH	Thu, Jun 11, 2020	12.80	12.88	12.33	12.42
1916	NYSE	BGH	Wed, Jun 10, 2020	13.06	13.10	12.94	13.10
1915	NYSE	BGH	Tue, Jun 9, 2020	12.86	13.00	12.80	12.96
1914	NYSE	BGH	Mon, Jun 8, 2020	12.86	12.93	12.85	12.89
1913	NYSE	BGH	Fri, Jun 5, 2020	12.73	12.95	12.73	12.77
1912	NYSE	BGH	Thu, Jun 4, 2020	12.60	12.70	12.43	12.57
1911	NYSE	BGH	Wed, Jun 3, 2020	12.47	12.69	12.47	12.61
1910	NYSE	BGH	Tue, Jun 2, 2020	12.14	12.48	12.14	12.41
1909	NYSE	BGH	Mon, Jun 1, 2020	11.85	12.16	11.85	12.14
1908	NYSE	BGH	Fri, May 29, 2020	11.69	11.90	11.69	11.85
1907	NYSE	BGH	Thu, May 28, 2020	11.66	11.79	11.65	11.72
1906	NYSE	BGH	Wed, May 27, 2020	11.46	11.67	11.45	11.66
1905	NYSE	BGH	Tue, May 26, 2020	11.36	11.53	11.36	11.43
1904	NYSE	BGH	Fri, May 22, 2020	11.27	11.29	11.16	11.27
1903	NYSE	BGH	Thu, May 21, 2020	11.25	11.32	11.13	11.22
1902	NYSE	BGH	Wed, May 20, 2020	11.06	11.22	11.03	11.22
1901	NYSE	BGH	Tue, May 19, 2020	10.95	11.08	10.93	11.04
1900	NYSE	BGH	Mon, May 18, 2020	10.94	11.12	10.94	10.99
1899	NYSE	BGH	Fri, May 15, 2020	10.72	10.87	10.72	10.80
1898	NYSE	BGH	Thu, May 14, 2020	10.87	10.87	10.75	10.86
1897	NYSE	BGH	Wed, May 13, 2020	10.98	11.00	10.83	10.91
1896	NYSE	BGH	Tue, May 12, 2020	11.05	11.11	10.98	10.98
1895	NYSE	BGH	Mon, May 11, 2020	10.95	11.06	10.95	10.99
1894	NYSE	BGH	Fri, May 8, 2020	10.97	11.06	10.92	11.06
1893	NYSE	BGH	Thu, May 7, 2020	10.89	10.98	10.88	10.90
1892	NYSE	BGH	Wed, May 6, 2020	10.96	10.98	10.77	10.85
1891	NYSE	BGH	Tue, May 5, 2020	10.81	10.99	10.81	10.89
1890	NYSE	BGH	Mon, May 4, 2020	10.80	10.88	10.74	10.80
1889	NYSE	BGH	Fri, May 1, 2020	10.94	10.97	10.75	10.82
1888	NYSE	BGH	Thu, Apr 30, 2020	11.02	11.02	10.89	11.00
1887	NYSE	BGH	Wed, Apr 29, 2020	11.00	11.10	10.95	11.04
1886	NYSE	BGH	Tue, Apr 28, 2020	10.99	10.99	10.85	10.91
1885	NYSE	BGH	Mon, Apr 27, 2020	11.25	11.25	10.94	10.97
1884	NYSE	BGH	Fri, Apr 24, 2020	11.29	11.35	11.08	11.13
1883	NYSE	BGH	Thu, Apr 23, 2020	11.22	11.46	11.22	11.28
1882	NYSE	BGH	Wed, Apr 22, 2020	11.12	11.26	11.12	11.19
1881	NYSE	BGH	Tue, Apr 21, 2020	11.25	11.25	10.95	11.06
1880	NYSE	BGH	Mon, Apr 20, 2020	11.43	11.64	11.32	11.30
1879	NYSE	BGH	Fri, Apr 17, 2020	11.67	11.67	11.35	11.48
1878	NYSE	BGH	Thu, Apr 16, 2020	11.47	11.61	11.21	11.33
1877	NYSE	BGH	Wed, Apr 15, 2020	11.37	11.52	11.29	11.43
1876	NYSE	BGH	Tue, Apr 14, 2020	11.50	11.75	11.47	11.52
1875	NYSE	BGH	Mon, Apr 13, 2020	11.74	11.77	11.05	11.28
1874	NYSE	BGH	Thu, Apr 9, 2020	11.37	11.90	11.36	11.74
1873	NYSE	BGH	Wed, Apr 8, 2020	10.51	11.06	10.51	11.04
1872	NYSE	BGH	Tue, Apr 7, 2020	10.52	10.59	10.40	10.54
1871	NYSE	BGH	Mon, Apr 6, 2020	10.35	10.46	10.12	10.14
1870	NYSE	BGH	Fri, Apr 3, 2020	10.68	10.68	9.91	10.08
1869	NYSE	BGH	Thu, Apr 2, 2020	10.57	10.65	10.36	10.54
1868	NYSE	BGH	Wed, Apr 1, 2020	10.98	10.99	10.44	10.60
1867	NYSE	BGH	Tue, Mar 31, 2020	10.85	11.35	10.85	11.13
1866	NYSE	BGH	Mon, Mar 30, 2020	10.94	11.12	10.78	11.07
1865	NYSE	BGH	Fri, Mar 27, 2020	10.95	11.08	10.44	10.94
1864	NYSE	BGH	Thu, Mar 26, 2020	10.68	11.31	10.68	11.11
1863	NYSE	BGH	Wed, Mar 25, 2020	10.12	11.19	9.98	10.90
1862	NYSE	BGH	Tue, Mar 24, 2020	9.50	10.05	9.50	9.98
1861	NYSE	BGH	Mon, Mar 23, 2020	10.00	10.00	9.14	9.17
1860	NYSE	BGH	Fri, Mar 20, 2020	10.03	10.89	9.82	10.10
1859	NYSE	BGH	Thu, Mar 19, 2020	9.67	10.34	9.27	9.85
1858	NYSE	BGH	Wed, Mar 18, 2020	11.47	11.47	9.52	9.75
1857	NYSE	BGH	Tue, Mar 17, 2020	12.21	12.26	11.75	11.97
1856	NYSE	BGH	Mon, Mar 16, 2020	12.00	12.54	11.37	12.17
1855	NYSE	BGH	Fri, Mar 13, 2020	13.35	13.61	12.62	13.60
1854	NYSE	BGH	Thu, Mar 12, 2020	13.73	13.73	12.19	12.96
1853	NYSE	BGH	Wed, Mar 11, 2020	14.75	14.75	14.00	14.23
1852	NYSE	BGH	Tue, Mar 10, 2020	15.17	15.17	14.51	14.82
1851	NYSE	BGH	Mon, Mar 9, 2020	15.68	15.68	14.72	14.85
1850	NYSE	BGH	Fri, Mar 6, 2020	16.06	16.26	16.00	16.18
1849	NYSE	BGH	Thu, Mar 5, 2020	16.77	17.16	16.46	16.48
1848	NYSE	BGH	Wed, Mar 4, 2020	17.04	17.10	16.91	17.10
1847	NYSE	BGH	Tue, Mar 3, 2020	16.66	16.93	16.58	16.82
1846	NYSE	BGH	Mon, Mar 2, 2020	16.33	16.76	16.26	16.52
1845	NYSE	BGH	Fri, Feb 28, 2020	16.34	16.39	16.00	16.25
1844	NYSE	BGH	Thu, Feb 27, 2020	17.00	17.00	16.51	16.51
1843	NYSE	BGH	Wed, Feb 26, 2020	17.13	17.30	17.11	17.17
1842	NYSE	BGH	Tue, Feb 25, 2020	17.79	17.89	16.99	17.01
1841	NYSE	BGH	Mon, Feb 24, 2020	17.99	18.00	17.75	17.77
1840	NYSE	BGH	Fri, Feb 21, 2020	18.14	18.16	18.09	18.13
1839	NYSE	BGH	Thu, Feb 20, 2020	18.15	18.20	18.11	18.14
1838	NYSE	BGH	Wed, Feb 19, 2020	18.08	18.15	18.05	18.08
1837	NYSE	BGH	Tue, Feb 18, 2020	18.03	18.19	18.01	18.02
1836	NYSE	BGH	Fri, Feb 14, 2020	17.88	18.07	17.88	18.07
1835	NYSE	BGH	Thu, Feb 13, 2020	17.96	17.98	17.88	17.88
1834	NYSE	BGH	Wed, Feb 12, 2020	18.20	18.20	17.93	17.96
1833	NYSE	BGH	Tue, Feb 11, 2020	18.12	18.19	18.10	18.10
1832	NYSE	BGH	Mon, Feb 10, 2020	18.08	18.14	18.07	18.09
1831	NYSE	BGH	Fri, Feb 7, 2020	18.15	18.20	18.06	18.06
1830	NYSE	BGH	Thu, Feb 6, 2020	18.13	18.18	18.11	18.13
1829	NYSE	BGH	Wed, Feb 5, 2020	18.12	18.18	18.09	18.13
1828	NYSE	BGH	Tue, Feb 4, 2020	17.82	18.04	17.81	18.04
1827	NYSE	BGH	Mon, Feb 3, 2020	17.68	17.76	17.66	17.75
1826	NYSE	BGH	Fri, Jan 31, 2020	17.70	17.73	17.55	17.62
1825	NYSE	BGH	Thu, Jan 30, 2020	17.70	17.74	17.62	17.73
1824	NYSE	BGH	Wed, Jan 29, 2020	17.69	17.75	17.65	17.75
1823	NYSE	BGH	Tue, Jan 28, 2020	17.61	17.67	17.60	17.65
1822	NYSE	BGH	Mon, Jan 27, 2020	17.80	17.80	17.57	17.61
1821	NYSE	BGH	Fri, Jan 24, 2020	17.97	18.01	17.83	17.89
1820	NYSE	BGH	Thu, Jan 23, 2020	18.08	18.12	17.97	18.00
1819	NYSE	BGH	Wed, Jan 22, 2020	18.13	18.21	18.04	18.12
1818	NYSE	BGH	Tue, Jan 21, 2020	18.21	18.27	18.16	18.08
1817	NYSE	BGH	Fri, Jan 17, 2020	18.18	18.32	18.15	18.21
1816	NYSE	BGH	Thu, Jan 16, 2020	18.11	18.23	18.11	18.18
1815	NYSE	BGH	Wed, Jan 15, 2020	17.93	18.12	17.89	18.09
1814	NYSE	BGH	Tue, Jan 14, 2020	17.89	17.90	17.83	17.90
1813	NYSE	BGH	Mon, Jan 13, 2020	17.72	17.92	17.70	17.89
1812	NYSE	BGH	Fri, Jan 10, 2020	17.71	17.74	17.64	17.69
1811	NYSE	BGH	Thu, Jan 9, 2020	17.68	17.71	17.65	17.71
1810	NYSE	BGH	Wed, Jan 8, 2020	17.60	17.71	17.51	17.70
1809	NYSE	BGH	Tue, Jan 7, 2020	17.49	17.60	17.48	17.58
1808	NYSE	BGH	Mon, Jan 6, 2020	17.49	17.58	17.34	17.49
1807	NYSE	BGH	Fri, Jan 3, 2020	17.61	17.62	17.52	17.61
1806	NYSE	BGH	Thu, Jan 2, 2020	17.60	17.63	17.51	17.62
1805	NYSE	BGH	Tue, Dec 31, 2019	17.44	17.55	17.40	17.53
1804	NYSE	BGH	Mon, Dec 30, 2019	17.40	17.48	17.31	17.48
1803	NYSE	BGH	Fri, Dec 27, 2019	17.38	17.40	17.31	17.40
1802	NYSE	BGH	Thu, Dec 26, 2019	17.29	17.38	17.25	17.33
1801	NYSE	BGH	Tue, Dec 24, 2019	17.23	17.29	17.19	17.26
1800	NYSE	BGH	Mon, Dec 23, 2019	17.26	17.26	17.16	17.22
1799	NYSE	BGH	Fri, Dec 20, 2019	17.19	17.25	17.09	17.22
1798	NYSE	BGH	Thu, Dec 19, 2019	16.85	17.12	16.85	17.11
1797	NYSE	BGH	Wed, Dec 18, 2019	17.12	17.13	17.08	16.96
1796	NYSE	BGH	Tue, Dec 17, 2019	17.00	17.10	16.95	17.06
1795	NYSE	BGH	Mon, Dec 16, 2019	16.84	16.97	16.79	16.97
1794	NYSE	BGH	Fri, Dec 13, 2019	16.77	16.84	16.77	16.78
1793	NYSE	BGH	Thu, Dec 12, 2019	16.78	16.83	16.73	16.74
1792	NYSE	BGH	Wed, Dec 11, 2019	16.66	16.79	16.64	16.76
1791	NYSE	BGH	Tue, Dec 10, 2019	16.60	16.65	16.58	16.63
1790	NYSE	BGH	Mon, Dec 9, 2019	16.54	16.65	16.47	16.58
1789	NYSE	BGH	Fri, Dec 6, 2019	16.50	16.55	16.46	16.53
1788	NYSE	BGH	Thu, Dec 5, 2019	16.36	16.57	16.36	16.49
1787	NYSE	BGH	Wed, Dec 4, 2019	16.22	16.39	16.21	16.34
1786	NYSE	BGH	Tue, Dec 3, 2019	16.20	16.30	16.10	16.19
1785	NYSE	BGH	Mon, Dec 2, 2019	16.31	16.32	16.20	16.22
1784	NYSE	BGH	Fri, Nov 29, 2019	16.34	16.42	16.30	16.31
1783	NYSE	BGH	Wed, Nov 27, 2019	16.49	16.54	16.34	16.34
1782	NYSE	BGH	Tue, Nov 26, 2019	16.56	16.59	16.48	16.48
1781	NYSE	BGH	Mon, Nov 25, 2019	16.62	16.67	16.55	16.56
1780	NYSE	BGH	Fri, Nov 22, 2019	16.57	16.68	16.53	16.60
1779	NYSE	BGH	Thu, Nov 21, 2019	16.57	16.62	16.50	16.50
1778	NYSE	BGH	Wed, Nov 20, 2019	16.82	16.82	16.52	16.57
1777	NYSE	BGH	Tue, Nov 19, 2019	16.92	16.93	16.80	16.87
1776	NYSE	BGH	Mon, Nov 18, 2019	17.08	17.15	16.99	16.88
1775	NYSE	BGH	Fri, Nov 15, 2019	17.11	17.18	17.10	17.12
1774	NYSE	BGH	Thu, Nov 14, 2019	17.10	17.17	17.10	17.11
1773	NYSE	BGH	Wed, Nov 13, 2019	17.18	17.18	17.10	17.11
1772	NYSE	BGH	Tue, Nov 12, 2019	17.21	17.25	17.17	17.18
1771	NYSE	BGH	Mon, Nov 11, 2019	17.17	17.37	17.15	17.21
1770	NYSE	BGH	Fri, Nov 8, 2019	17.21	17.29	17.11	17.15
1769	NYSE	BGH	Thu, Nov 7, 2019	17.44	17.44	17.25	17.26
1768	NYSE	BGH	Wed, Nov 6, 2019	17.37	17.41	17.34	17.40
1767	NYSE	BGH	Tue, Nov 5, 2019	17.41	17.43	17.28	17.32
1766	NYSE	BGH	Mon, Nov 4, 2019	17.42	17.48	17.36	17.39
1765	NYSE	BGH	Fri, Nov 1, 2019	17.50	17.50	17.36	17.47
1764	NYSE	BGH	Thu, Oct 31, 2019	17.44	17.50	17.36	17.48
1763	NYSE	BGH	Wed, Oct 30, 2019	17.26	17.44	17.24	17.44
1762	NYSE	BGH	Tue, Oct 29, 2019	17.25	17.35	17.15	17.15
1761	NYSE	BGH	Mon, Oct 28, 2019	17.40	17.40	17.25	17.25
1760	NYSE	BGH	Fri, Oct 25, 2019	17.36	17.42	17.34	17.39
1759	NYSE	BGH	Thu, Oct 24, 2019	17.18	17.36	17.18	17.36
1758	NYSE	BGH	Wed, Oct 23, 2019	17.05	17.25	17.05	17.18
1757	NYSE	BGH	Tue, Oct 22, 2019	17.16	17.24	17.03	17.08
1756	NYSE	BGH	Mon, Oct 21, 2019	17.19	17.28	17.13	17.13
1755	NYSE	BGH	Fri, Oct 18, 2019	17.29	17.30	17.10	17.19
1754	NYSE	BGH	Thu, Oct 17, 2019	17.16	17.29	17.16	17.28
1753	NYSE	BGH	Wed, Oct 16, 2019	17.16	17.25	17.06	17.20
1752	NYSE	BGH	Tue, Oct 15, 2019	17.15	17.28	17.15	17.23
1751	NYSE	BGH	Mon, Oct 14, 2019	17.13	17.23	17.13	17.14
1750	NYSE	BGH	Fri, Oct 11, 2019	17.23	17.25	17.18	17.19
1749	NYSE	BGH	Thu, Oct 10, 2019	17.10	17.20	17.10	17.15
1748	NYSE	BGH	Wed, Oct 9, 2019	17.19	17.21	17.07	17.10
1747	NYSE	BGH	Tue, Oct 8, 2019	17.11	17.23	17.08	17.13
1746	NYSE	BGH	Mon, Oct 7, 2019	17.15	17.23	17.08	17.08
1745	NYSE	BGH	Fri, Oct 4, 2019	17.21	17.33	17.12	17.17
1744	NYSE	BGH	Thu, Oct 3, 2019	17.36	17.40	17.10	17.22
1743	NYSE	BGH	Wed, Oct 2, 2019	17.49	17.50	17.24	17.40
1742	NYSE	BGH	Tue, Oct 1, 2019	17.41	17.49	17.41	17.47
1741	NYSE	BGH	Mon, Sep 30, 2019	17.38	17.46	17.38	17.40
1740	NYSE	BGH	Fri, Sep 27, 2019	17.36	17.45	17.35	17.41
1739	NYSE	BGH	Thu, Sep 26, 2019	17.43	17.49	17.35	17.36
1738	NYSE	BGH	Wed, Sep 25, 2019	17.52	17.60	17.44	17.44
1737	NYSE	BGH	Tue, Sep 24, 2019	17.52	17.60	17.50	17.56
1736	NYSE	BGH	Mon, Sep 23, 2019	17.58	17.62	17.49	17.50
1735	NYSE	BGH	Fri, Sep 20, 2019	17.65	17.70	17.58	17.62
1734	NYSE	BGH	Thu, Sep 19, 2019	17.76	17.76	17.65	17.65
1733	NYSE	BGH	Wed, Sep 18, 2019	17.84	17.92	17.79	17.66
1732	NYSE	BGH	Tue, Sep 17, 2019	17.84	17.88	17.80	17.84
1731	NYSE	BGH	Mon, Sep 16, 2019	17.74	17.85	17.73	17.82
1730	NYSE	BGH	Fri, Sep 13, 2019	17.69	17.78	17.62	17.65
1729	NYSE	BGH	Thu, Sep 12, 2019	17.76	17.76	17.67	17.67
1728	NYSE	BGH	Wed, Sep 11, 2019	17.67	17.81	17.66	17.77
1727	NYSE	BGH	Tue, Sep 10, 2019	17.66	17.67	17.62	17.63
1726	NYSE	BGH	Mon, Sep 9, 2019	17.63	17.65	17.57	17.64
1725	NYSE	BGH	Fri, Sep 6, 2019	17.59	17.65	17.59	17.63
1724	NYSE	BGH	Thu, Sep 5, 2019	17.65	17.68	17.60	17.61
1723	NYSE	BGH	Wed, Sep 4, 2019	17.46	17.65	17.39	17.65
1722	NYSE	BGH	Tue, Sep 3, 2019	17.37	17.50	17.32	17.46
1721	NYSE	BGH	Fri, Aug 30, 2019	17.50	17.54	17.40	17.40
1720	NYSE	BGH	Thu, Aug 29, 2019	17.55	17.59	17.50	17.51
1719	NYSE	BGH	Wed, Aug 28, 2019	17.52	17.67	17.50	17.51
1718	NYSE	BGH	Tue, Aug 27, 2019	17.68	17.72	17.56	17.59
1717	NYSE	BGH	Mon, Aug 26, 2019	17.70	17.75	17.66	17.68
1716	NYSE	BGH	Fri, Aug 23, 2019	17.67	17.73	17.56	17.66
1715	NYSE	BGH	Thu, Aug 22, 2019	17.78	17.79	17.62	17.67
1714	NYSE	BGH	Wed, Aug 21, 2019	17.72	17.89	17.64	17.83
1713	NYSE	BGH	Tue, Aug 20, 2019	17.64	17.83	17.63	17.64
1712	NYSE	BGH	Mon, Aug 19, 2019	17.51	17.61	17.42	17.57
1711	NYSE	BGH	Fri, Aug 16, 2019	17.31	17.52	17.31	17.39
1710	NYSE	BGH	Thu, Aug 15, 2019	17.55	17.56	17.29	17.32
1709	NYSE	BGH	Wed, Aug 14, 2019	17.74	17.79	17.46	17.50
1708	NYSE	BGH	Tue, Aug 13, 2019	17.76	17.86	17.76	17.78
1707	NYSE	BGH	Mon, Aug 12, 2019	17.77	17.88	17.75	17.81
1706	NYSE	BGH	Fri, Aug 9, 2019	17.78	17.82	17.76	17.77
1705	NYSE	BGH	Thu, Aug 8, 2019	17.75	17.83	17.71	17.75
1704	NYSE	BGH	Wed, Aug 7, 2019	17.75	17.83	17.72	17.83
1703	NYSE	BGH	Tue, Aug 6, 2019	17.86	17.95	17.83	17.88
1702	NYSE	BGH	Mon, Aug 5, 2019	18.11	18.11	17.69	17.79
1701	NYSE	BGH	Fri, Aug 2, 2019	18.11	18.19	18.08	18.17
1700	NYSE	BGH	Thu, Aug 1, 2019	18.14	18.23	18.06	18.10
1699	NYSE	BGH	Wed, Jul 31, 2019	18.01	18.11	17.98	18.08
1698	NYSE	BGH	Tue, Jul 30, 2019	17.91	18.02	17.90	17.99
1697	NYSE	BGH	Mon, Jul 29, 2019	17.84	17.91	17.83	17.91
1696	NYSE	BGH	Fri, Jul 26, 2019	18.02	18.02	17.84	17.85
1695	NYSE	BGH	Thu, Jul 25, 2019	18.04	18.04	17.95	17.99
1694	NYSE	BGH	Wed, Jul 24, 2019	17.86	18.03	17.85	18.02
1693	NYSE	BGH	Tue, Jul 23, 2019	17.88	17.94	17.81	17.81
1692	NYSE	BGH	Mon, Jul 22, 2019	17.82	18.04	17.82	17.88
1691	NYSE	BGH	Fri, Jul 19, 2019	18.11	18.15	18.00	18.01
1690	NYSE	BGH	Thu, Jul 18, 2019	18.17	18.30	18.09	18.10
1689	NYSE	BGH	Wed, Jul 17, 2019	18.21	18.27	18.20	18.22
1688	NYSE	BGH	Tue, Jul 16, 2019	18.19	18.22	18.15	18.22
1687	NYSE	BGH	Mon, Jul 15, 2019	18.12	18.16	18.10	18.15
1686	NYSE	BGH	Fri, Jul 12, 2019	18.11	18.16	18.10	18.10
1685	NYSE	BGH	Thu, Jul 11, 2019	18.11	18.20	18.09	18.10
1684	NYSE	BGH	Wed, Jul 10, 2019	18.00	18.13	18.00	18.11
1683	NYSE	BGH	Tue, Jul 9, 2019	17.93	18.02	17.90	17.94
1682	NYSE	BGH	Mon, Jul 8, 2019	17.95	17.99	17.86	17.88
1681	NYSE	BGH	Fri, Jul 5, 2019	18.02	18.06	17.91	17.91
1680	NYSE	BGH	Wed, Jul 3, 2019	18.01	18.13	18.01	18.10
1679	NYSE	BGH	Tue, Jul 2, 2019	17.90	18.04	17.87	18.00
1678	NYSE	BGH	Mon, Jul 1, 2019	17.76	17.89	17.75	17.89
1677	NYSE	BGH	Fri, Jun 28, 2019	17.74	17.83	17.68	17.68
1676	NYSE	BGH	Thu, Jun 27, 2019	17.67	17.78	17.67	17.74
1675	NYSE	BGH	Wed, Jun 26, 2019	17.79	17.84	17.67	17.74
1674	NYSE	BGH	Tue, Jun 25, 2019	17.89	17.90	17.71	17.77
1673	NYSE	BGH	Mon, Jun 24, 2019	17.85	17.93	17.81	17.81
1672	NYSE	BGH	Fri, Jun 21, 2019	18.04	18.05	17.71	17.89
1671	NYSE	BGH	Thu, Jun 20, 2019	18.12	18.12	18.05	18.05
1670	NYSE	BGH	Wed, Jun 19, 2019	18.00	18.10	17.93	18.09
1669	NYSE	BGH	Tue, Jun 18, 2019	18.12	18.21	18.05	17.97
1668	NYSE	BGH	Mon, Jun 17, 2019	18.10	18.14	18.09	18.10
1667	NYSE	BGH	Fri, Jun 14, 2019	18.08	18.14	18.02	18.14
1666	NYSE	BGH	Thu, Jun 13, 2019	18.15	18.15	18.07	18.08
1665	NYSE	BGH	Wed, Jun 12, 2019	18.09	18.13	18.05	18.06
1664	NYSE	BGH	Tue, Jun 11, 2019	18.15	18.16	18.00	18.05
1663	NYSE	BGH	Mon, Jun 10, 2019	18.00	18.10	17.97	18.05
1662	NYSE	BGH	Fri, Jun 7, 2019	17.89	18.00	17.89	17.95
1661	NYSE	BGH	Thu, Jun 6, 2019	17.84	17.94	17.79	17.91
1660	NYSE	BGH	Wed, Jun 5, 2019	17.72	17.85	17.70	17.85
1659	NYSE	BGH	Tue, Jun 4, 2019	17.33	17.67	17.33	17.67
1658	NYSE	BGH	Mon, Jun 3, 2019	17.45	17.52	17.20	17.21
1657	NYSE	BGH	Fri, May 31, 2019	17.79	17.79	17.41	17.55
1656	NYSE	BGH	Thu, May 30, 2019	18.16	18.21	17.92	17.92
1655	NYSE	BGH	Wed, May 29, 2019	18.43	18.45	18.19	18.20
1654	NYSE	BGH	Tue, May 28, 2019	18.57	18.57	18.46	18.48
1653	NYSE	BGH	Fri, May 24, 2019	18.46	18.57	18.45	18.54
1652	NYSE	BGH	Thu, May 23, 2019	18.33	18.46	18.25	18.46
1651	NYSE	BGH	Wed, May 22, 2019	18.31	18.38	18.31	18.35
1650	NYSE	BGH	Tue, May 21, 2019	18.40	18.47	18.31	18.42
1649	NYSE	BGH	Mon, May 20, 2019	18.49	18.56	18.47	18.36
1648	NYSE	BGH	Fri, May 17, 2019	18.45	18.51	18.43	18.43
1647	NYSE	BGH	Thu, May 16, 2019	18.37	18.57	18.37	18.47
1646	NYSE	BGH	Wed, May 15, 2019	18.32	18.41	18.28	18.37
1645	NYSE	BGH	Tue, May 14, 2019	18.33	18.44	18.30	18.36
1644	NYSE	BGH	Mon, May 13, 2019	18.26	18.42	18.15	18.27
1643	NYSE	BGH	Fri, May 10, 2019	18.41	18.41	18.38	18.38
1642	NYSE	BGH	Thu, May 9, 2019	18.55	18.60	18.40	18.45
1641	NYSE	BGH	Wed, May 8, 2019	18.56	18.62	18.55	18.55
1640	NYSE	BGH	Tue, May 7, 2019	18.71	18.74	18.55	18.57
1639	NYSE	BGH	Mon, May 6, 2019	18.85	18.89	18.62	18.75
1638	NYSE	BGH	Fri, May 3, 2019	18.80	18.90	18.76	18.90
1637	NYSE	BGH	Thu, May 2, 2019	18.69	18.85	18.56	18.71
1636	NYSE	BGH	Wed, May 1, 2019	18.60	18.73	18.58	18.70
1635	NYSE	BGH	Tue, Apr 30, 2019	18.34	18.56	18.34	18.56
1634	NYSE	BGH	Mon, Apr 29, 2019	18.34	18.36	18.29	18.33
1633	NYSE	BGH	Fri, Apr 26, 2019	18.27	18.37	18.21	18.25
1632	NYSE	BGH	Thu, Apr 25, 2019	18.39	18.39	18.23	18.29
1631	NYSE	BGH	Wed, Apr 24, 2019	18.63	18.63	18.31	18.40
1630	NYSE	BGH	Tue, Apr 23, 2019	18.26	18.47	18.22	18.47
1629	NYSE	BGH	Mon, Apr 22, 2019	18.28	18.28	18.10	18.25
1628	NYSE	BGH	Thu, Apr 18, 2019	18.38	18.38	18.10	18.25
1627	NYSE	BGH	Wed, Apr 17, 2019	18.52	18.54	18.42	18.36
1626	NYSE	BGH	Tue, Apr 16, 2019	18.47	18.55	18.47	18.50
1625	NYSE	BGH	Mon, Apr 15, 2019	18.48	18.52	18.45	18.46
1624	NYSE	BGH	Fri, Apr 12, 2019	18.51	18.53	18.46	18.48
1623	NYSE	BGH	Thu, Apr 11, 2019	18.42	18.51	18.41	18.48
1622	NYSE	BGH	Wed, Apr 10, 2019	18.48	18.48	18.34	18.40
1621	NYSE	BGH	Tue, Apr 9, 2019	18.62	18.64	18.44	18.44
1620	NYSE	BGH	Mon, Apr 8, 2019	18.55	18.75	18.54	18.64
1619	NYSE	BGH	Fri, Apr 5, 2019	18.57	18.70	18.53	18.56
1618	NYSE	BGH	Thu, Apr 4, 2019	18.46	18.56	18.43	18.56
1617	NYSE	BGH	Wed, Apr 3, 2019	18.46	18.46	18.41	18.46
1616	NYSE	BGH	Tue, Apr 2, 2019	18.31	18.50	18.31	18.41
1615	NYSE	BGH	Mon, Apr 1, 2019	18.20	18.36	18.14	18.28
1614	NYSE	BGH	Fri, Mar 29, 2019	18.18	18.20	18.10	18.10
1613	NYSE	BGH	Thu, Mar 28, 2019	18.23	18.25	18.15	18.15
1612	NYSE	BGH	Wed, Mar 27, 2019	18.27	18.27	18.13	18.27
1611	NYSE	BGH	Tue, Mar 26, 2019	18.28	18.28	18.15	18.22
1610	NYSE	BGH	Mon, Mar 25, 2019	18.18	18.22	18.11	18.22
1609	NYSE	BGH	Fri, Mar 22, 2019	18.37	18.41	18.14	18.17
1608	NYSE	BGH	Thu, Mar 21, 2019	18.22	18.47	18.22	18.34
1607	NYSE	BGH	Wed, Mar 20, 2019	18.12	18.24	18.07	18.22
1606	NYSE	BGH	Tue, Mar 19, 2019	18.18	18.29	18.18	18.12
1605	NYSE	BGH	Mon, Mar 18, 2019	18.17	18.18	18.10	18.17
1604	NYSE	BGH	Fri, Mar 15, 2019	18.10	18.24	18.10	18.22
1603	NYSE	BGH	Thu, Mar 14, 2019	18.04	18.17	17.98	18.10
1602	NYSE	BGH	Wed, Mar 13, 2019	18.06	18.17	17.97	18.01
1601	NYSE	BGH	Tue, Mar 12, 2019	18.05	18.14	17.96	17.97
1600	NYSE	BGH	Mon, Mar 11, 2019	17.94	18.16	17.94	18.01
1599	NYSE	BGH	Fri, Mar 8, 2019	17.86	18.04	17.81	17.89
1598	NYSE	BGH	Thu, Mar 7, 2019	17.84	17.86	17.79	17.86
1597	NYSE	BGH	Wed, Mar 6, 2019	18.03	18.06	17.82	17.84
1596	NYSE	BGH	Tue, Mar 5, 2019	18.19	18.19	17.97	18.03
1595	NYSE	BGH	Mon, Mar 4, 2019	18.00	18.16	17.99	18.12
1594	NYSE	BGH	Fri, Mar 1, 2019	18.07	18.17	17.95	17.99
1593	NYSE	BGH	Thu, Feb 28, 2019	18.07	18.07	17.98	18.07
1592	NYSE	BGH	Wed, Feb 27, 2019	17.84	18.10	17.76	18.03
1591	NYSE	BGH	Tue, Feb 26, 2019	17.72	17.93	17.66	17.87
1590	NYSE	BGH	Mon, Feb 25, 2019	17.77	17.80	17.69	17.72
1589	NYSE	BGH	Fri, Feb 22, 2019	17.70	17.79	17.62	17.73
1588	NYSE	BGH	Thu, Feb 21, 2019	17.62	17.64	17.56	17.64
1587	NYSE	BGH	Wed, Feb 20, 2019	17.66	17.68	17.55	17.63
1586	NYSE	BGH	Tue, Feb 19, 2019	17.62	17.64	17.52	17.63
1585	NYSE	BGH	Fri, Feb 15, 2019	17.56	17.77	17.56	17.60
1584	NYSE	BGH	Thu, Feb 14, 2019	17.55	17.60	17.50	17.54
1583	NYSE	BGH	Wed, Feb 13, 2019	17.66	17.66	17.49	17.58
1582	NYSE	BGH	Tue, Feb 12, 2019	17.61	17.68	17.57	17.57
1581	NYSE	BGH	Mon, Feb 11, 2019	17.52	17.60	17.50	17.57
1580	NYSE	BGH	Fri, Feb 8, 2019	17.42	17.49	17.40	17.49
1579	NYSE	BGH	Thu, Feb 7, 2019	17.54	17.54	17.40	17.42
1578	NYSE	BGH	Wed, Feb 6, 2019	17.43	17.58	17.43	17.57
1577	NYSE	BGH	Tue, Feb 5, 2019	17.43	17.49	17.29	17.43
1576	NYSE	BGH	Mon, Feb 4, 2019	17.66	17.89	17.39	17.42
1575	NYSE	BGH	Fri, Feb 1, 2019	17.61	17.67	17.50	17.63
1574	NYSE	BGH	Thu, Jan 31, 2019	17.40	17.55	17.40	17.52
1573	NYSE	BGH	Wed, Jan 30, 2019	17.13	17.35	17.05	17.35
1572	NYSE	BGH	Tue, Jan 29, 2019	17.06	17.06	16.98	17.05
1571	NYSE	BGH	Mon, Jan 28, 2019	16.95	17.00	16.91	17.00
1570	NYSE	BGH	Fri, Jan 25, 2019	17.03	17.10	16.97	16.98
1569	NYSE	BGH	Thu, Jan 24, 2019	17.15	17.24	16.97	17.03
1568	NYSE	BGH	Wed, Jan 23, 2019	17.09	17.12	16.93	17.11
1567	NYSE	BGH	Tue, Jan 22, 2019	17.01	17.05	16.90	17.05
1566	NYSE	BGH	Fri, Jan 18, 2019	17.03	17.22	17.03	17.19
1565	NYSE	BGH	Thu, Jan 17, 2019	17.08	17.12	16.87	17.00
1564	NYSE	BGH	Wed, Jan 16, 2019	16.92	17.10	16.90	17.07
1563	NYSE	BGH	Tue, Jan 15, 2019	16.74	16.93	16.69	16.91
1562	NYSE	BGH	Mon, Jan 14, 2019	16.62	16.74	16.61	16.69
1561	NYSE	BGH	Fri, Jan 11, 2019	16.70	16.72	16.66	16.69
1560	NYSE	BGH	Thu, Jan 10, 2019	16.74	16.80	16.68	16.76
1559	NYSE	BGH	Wed, Jan 9, 2019	16.83	16.84	16.72	16.81
1558	NYSE	BGH	Tue, Jan 8, 2019	16.70	16.87	16.69	16.77
1557	NYSE	BGH	Mon, Jan 7, 2019	16.35	16.73	16.35	16.61
1556	NYSE	BGH	Fri, Jan 4, 2019	16.12	16.35	16.12	16.29
1555	NYSE	BGH	Thu, Jan 3, 2019	16.17	16.26	16.07	16.07
1554	NYSE	BGH	Wed, Jan 2, 2019	15.97	16.19	15.93	16.19
1553	NYSE	BGH	Mon, Dec 31, 2018	15.84	15.95	15.81	15.95
1552	NYSE	BGH	Fri, Dec 28, 2018	15.74	15.93	15.74	15.83
1551	NYSE	BGH	Thu, Dec 27, 2018	15.39	15.74	15.39	15.71
1550	NYSE	BGH	Wed, Dec 26, 2018	15.20	15.57	15.16	15.56
1549	NYSE	BGH	Mon, Dec 24, 2018	15.25	15.25	15.13	15.21
1548	NYSE	BGH	Fri, Dec 21, 2018	15.36	15.42	15.15	15.24
1547	NYSE	BGH	Thu, Dec 20, 2018	16.03	16.05	15.23	15.46
1546	NYSE	BGH	Wed, Dec 19, 2018	16.05	16.27	16.05	16.07
1545	NYSE	BGH	Tue, Dec 18, 2018	16.49	16.52	16.23	16.15
1544	NYSE	BGH	Mon, Dec 17, 2018	16.69	16.69	16.44	16.49
1543	NYSE	BGH	Fri, Dec 14, 2018	16.75	16.78	16.57	16.66
1542	NYSE	BGH	Thu, Dec 13, 2018	16.80	16.81	16.74	16.74
1541	NYSE	BGH	Wed, Dec 12, 2018	16.83	16.90	16.73	16.80
1540	NYSE	BGH	Tue, Dec 11, 2018	16.95	16.95	16.79	16.79
1539	NYSE	BGH	Mon, Dec 10, 2018	16.88	16.90	16.72	16.81
1538	NYSE	BGH	Fri, Dec 7, 2018	16.85	16.93	16.77	16.79
1537	NYSE	BGH	Thu, Dec 6, 2018	16.73	16.91	16.70	16.91
1536	NYSE	BGH	Tue, Dec 4, 2018	17.04	17.07	16.91	17.02
1535	NYSE	BGH	Mon, Dec 3, 2018	16.93	17.07	16.87	17.07
1534	NYSE	BGH	Fri, Nov 30, 2018	16.86	16.93	16.78	16.82
1533	NYSE	BGH	Thu, Nov 29, 2018	16.99	17.00	16.86	16.89
1532	NYSE	BGH	Wed, Nov 28, 2018	16.86	17.00	16.85	16.99
1531	NYSE	BGH	Tue, Nov 27, 2018	16.87	16.87	16.80	16.86
1530	NYSE	BGH	Mon, Nov 26, 2018	16.91	16.99	16.77	16.87
1529	NYSE	BGH	Fri, Nov 23, 2018	16.92	16.97	16.90	16.90
1528	NYSE	BGH	Wed, Nov 21, 2018	17.04	17.15	16.95	16.95
1527	NYSE	BGH	Tue, Nov 20, 2018	17.20	17.20	17.03	17.03
1526	NYSE	BGH	Mon, Nov 19, 2018	17.47	17.47	17.20	17.19
1525	NYSE	BGH	Fri, Nov 16, 2018	17.67	17.70	17.17	17.37
1524	NYSE	BGH	Thu, Nov 15, 2018	17.93	17.96	17.66	17.67
1523	NYSE	BGH	Wed, Nov 14, 2018	17.91	17.99	17.91	17.95
1522	NYSE	BGH	Tue, Nov 13, 2018	17.95	17.97	17.90	17.90
1521	NYSE	BGH	Mon, Nov 12, 2018	18.05	18.06	17.90	17.94
1520	NYSE	BGH	Fri, Nov 9, 2018	18.19	18.25	18.00	18.07
1519	NYSE	BGH	Thu, Nov 8, 2018	18.04	18.17	18.03	18.15
1518	NYSE	BGH	Wed, Nov 7, 2018	17.98	18.07	17.95	18.07
1517	NYSE	BGH	Tue, Nov 6, 2018	17.86	17.94	17.86	17.94
1516	NYSE	BGH	Mon, Nov 5, 2018	17.95	18.01	17.86	17.89
1515	NYSE	BGH	Fri, Nov 2, 2018	17.80	17.92	17.76	17.92
1514	NYSE	BGH	Thu, Nov 1, 2018	17.68	17.79	17.65	17.77
1513	NYSE	BGH	Wed, Oct 31, 2018	17.64	17.74	17.60	17.62
1512	NYSE	BGH	Tue, Oct 30, 2018	17.55	17.65	17.55	17.62
1511	NYSE	BGH	Mon, Oct 29, 2018	17.80	17.84	17.56	17.58
1510	NYSE	BGH	Fri, Oct 26, 2018	17.95	17.95	17.76	17.77
1509	NYSE	BGH	Thu, Oct 25, 2018	18.16	18.16	17.92	17.98
1508	NYSE	BGH	Wed, Oct 24, 2018	18.27	18.27	18.10	18.10
1507	NYSE	BGH	Tue, Oct 23, 2018	18.25	18.25	17.96	18.21
1506	NYSE	BGH	Mon, Oct 22, 2018	18.41	18.43	18.21	18.26
1505	NYSE	BGH	Fri, Oct 19, 2018	18.56	18.61	18.47	18.39
1504	NYSE	BGH	Thu, Oct 18, 2018	18.66	18.67	18.50	18.56
1503	NYSE	BGH	Wed, Oct 17, 2018	18.72	18.74	18.65	18.66
1502	NYSE	BGH	Tue, Oct 16, 2018	18.65	18.79	18.60	18.72
1501	NYSE	BGH	Mon, Oct 15, 2018	18.55	18.62	18.55	18.62
1500	NYSE	BGH	Fri, Oct 12, 2018	18.55	18.59	18.40	18.55
1499	NYSE	BGH	Thu, Oct 11, 2018	18.50	18.56	18.42	18.46
1498	NYSE	BGH	Wed, Oct 10, 2018	18.53	18.61	18.40	18.46
1497	NYSE	BGH	Tue, Oct 9, 2018	18.69	18.69	18.48	18.52
1496	NYSE	BGH	Mon, Oct 8, 2018	18.77	18.78	18.50	18.56
1495	NYSE	BGH	Fri, Oct 5, 2018	19.06	19.15	18.54	18.74
1494	NYSE	BGH	Thu, Oct 4, 2018	19.40	19.41	19.15	19.17
1493	NYSE	BGH	Wed, Oct 3, 2018	19.45	19.45	19.39	19.41
1492	NYSE	BGH	Tue, Oct 2, 2018	19.40	19.45	19.40	19.44
1491	NYSE	BGH	Mon, Oct 1, 2018	19.50	19.50	19.35	19.38
1490	NYSE	BGH	Fri, Sep 28, 2018	19.54	19.54	19.38	19.38
1489	NYSE	BGH	Thu, Sep 27, 2018	19.40	19.50	19.39	19.50
1488	NYSE	BGH	Wed, Sep 26, 2018	19.43	19.50	19.35	19.35
1487	NYSE	BGH	Tue, Sep 25, 2018	19.47	19.47	19.43	19.46
1486	NYSE	BGH	Mon, Sep 24, 2018	19.54	19.59	19.44	19.46
1485	NYSE	BGH	Fri, Sep 21, 2018	19.59	19.59	19.50	19.52
1484	NYSE	BGH	Thu, Sep 20, 2018	19.58	19.58	19.46	19.51
1483	NYSE	BGH	Wed, Sep 19, 2018	19.57	19.58	19.51	19.55
1482	NYSE	BGH	Tue, Sep 18, 2018	19.85	19.85	19.57	19.49
1481	NYSE	BGH	Mon, Sep 17, 2018	19.63	19.73	19.53	19.73
1480	NYSE	BGH	Fri, Sep 14, 2018	19.62	19.62	19.51	19.52
1479	NYSE	BGH	Thu, Sep 13, 2018	19.70	19.70	19.53	19.57
1478	NYSE	BGH	Wed, Sep 12, 2018	19.58	19.63	19.52	19.55
1477	NYSE	BGH	Tue, Sep 11, 2018	19.45	19.46	19.39	19.46
1476	NYSE	BGH	Mon, Sep 10, 2018	19.30	19.35	19.20	19.35
1475	NYSE	BGH	Fri, Sep 7, 2018	19.41	19.45	19.30	19.30
1474	NYSE	BGH	Thu, Sep 6, 2018	19.60	19.60	19.41	19.46
1473	NYSE	BGH	Wed, Sep 5, 2018	19.85	19.91	19.63	19.63
1472	NYSE	BGH	Tue, Sep 4, 2018	19.78	19.95	19.77	19.87
1471	NYSE	BGH	Fri, Aug 31, 2018	19.76	19.89	19.76	19.84
1470	NYSE	BGH	Thu, Aug 30, 2018	19.78	19.88	19.77	19.79
1469	NYSE	BGH	Wed, Aug 29, 2018	19.72	19.89	19.65	19.86
1468	NYSE	BGH	Tue, Aug 28, 2018	19.53	19.72	19.43	19.72
1467	NYSE	BGH	Mon, Aug 27, 2018	19.28	19.64	19.28	19.47
1466	NYSE	BGH	Fri, Aug 24, 2018	19.50	19.76	19.19	19.28
1465	NYSE	BGH	Thu, Aug 23, 2018	19.44	19.51	19.39	19.43
1464	NYSE	BGH	Wed, Aug 22, 2018	19.32	19.40	19.25	19.40
1463	NYSE	BGH	Tue, Aug 21, 2018	19.40	19.43	19.36	19.28
1462	NYSE	BGH	Mon, Aug 20, 2018	19.44	19.44	19.35	19.42
1461	NYSE	BGH	Fri, Aug 17, 2018	19.66	19.83	19.40	19.43
1460	NYSE	BGH	Thu, Aug 16, 2018	19.66	19.67	19.51	19.55
1459	NYSE	BGH	Wed, Aug 15, 2018	19.33	19.61	19.31	19.54
1458	NYSE	BGH	Tue, Aug 14, 2018	19.21	19.30	19.19	19.30
1457	NYSE	BGH	Mon, Aug 13, 2018	19.19	19.21	19.12	19.18
1456	NYSE	BGH	Fri, Aug 10, 2018	19.15	19.18	19.05	19.10
1455	NYSE	BGH	Thu, Aug 9, 2018	19.15	19.19	19.05	19.10
1454	NYSE	BGH	Wed, Aug 8, 2018	19.44	19.44	19.15	19.18
1453	NYSE	BGH	Tue, Aug 7, 2018	19.14	19.40	19.09	19.28
1452	NYSE	BGH	Mon, Aug 6, 2018	19.03	19.09	18.93	19.09
1451	NYSE	BGH	Fri, Aug 3, 2018	18.78	18.85	18.74	18.80
1450	NYSE	BGH	Thu, Aug 2, 2018	18.72	18.79	18.66	18.74
1449	NYSE	BGH	Wed, Aug 1, 2018	18.72	18.72	18.65	18.70
1448	NYSE	BGH	Tue, Jul 31, 2018	18.60	18.67	18.59	18.67
1447	NYSE	BGH	Mon, Jul 30, 2018	18.64	18.64	18.59	18.60
1446	NYSE	BGH	Fri, Jul 27, 2018	18.78	18.79	18.59	18.60
1445	NYSE	BGH	Thu, Jul 26, 2018	18.75	18.79	18.72	18.75
1444	NYSE	BGH	Wed, Jul 25, 2018	18.79	18.79	18.70	18.71
1443	NYSE	BGH	Tue, Jul 24, 2018	18.72	18.80	18.70	18.77
1442	NYSE	BGH	Mon, Jul 23, 2018	18.71	18.71	18.62	18.67
1441	NYSE	BGH	Fri, Jul 20, 2018	18.63	18.67	18.62	18.67
1440	NYSE	BGH	Thu, Jul 19, 2018	18.78	18.87	18.74	18.63
1439	NYSE	BGH	Wed, Jul 18, 2018	18.81	18.83	18.74	18.75
1438	NYSE	BGH	Tue, Jul 17, 2018	18.74	18.79	18.73	18.76
1437	NYSE	BGH	Mon, Jul 16, 2018	18.75	18.78	18.70	18.70
1436	NYSE	BGH	Fri, Jul 13, 2018	18.80	18.80	18.75	18.75
1435	NYSE	BGH	Thu, Jul 12, 2018	18.80	18.82	18.75	18.76
1434	NYSE	BGH	Wed, Jul 11, 2018	18.82	18.82	18.74	18.75
1433	NYSE	BGH	Tue, Jul 10, 2018	18.75	18.77	18.70	18.77
1432	NYSE	BGH	Mon, Jul 9, 2018	18.67	18.70	18.65	18.69
1431	NYSE	BGH	Fri, Jul 6, 2018	18.68	18.72	18.62	18.67
1430	NYSE	BGH	Thu, Jul 5, 2018	18.76	18.78	18.70	18.73
1429	NYSE	BGH	Tue, Jul 3, 2018	18.76	18.82	18.72	18.75
1428	NYSE	BGH	Mon, Jul 2, 2018	18.95	18.95	18.72	18.75
1427	NYSE	BGH	Fri, Jun 29, 2018	18.81	18.81	18.75	18.78
1426	NYSE	BGH	Thu, Jun 28, 2018	18.77	18.82	18.74	18.80
1425	NYSE	BGH	Wed, Jun 27, 2018	18.80	18.86	18.73	18.77
1424	NYSE	BGH	Tue, Jun 26, 2018	18.79	18.82	18.76	18.78
1423	NYSE	BGH	Mon, Jun 25, 2018	18.80	18.80	18.73	18.76
1422	NYSE	BGH	Fri, Jun 22, 2018	18.79	18.87	18.73	18.73
1421	NYSE	BGH	Thu, Jun 21, 2018	18.82	18.82	18.71	18.73
1420	NYSE	BGH	Wed, Jun 20, 2018	18.75	18.78	18.70	18.76
1419	NYSE	BGH	Tue, Jun 19, 2018	18.87	18.87	18.84	18.72
1418	NYSE	BGH	Mon, Jun 18, 2018	18.87	18.87	18.83	18.87
1417	NYSE	BGH	Fri, Jun 15, 2018	18.85	18.89	18.83	18.86
1416	NYSE	BGH	Thu, Jun 14, 2018	18.95	18.95	18.86	18.93
1415	NYSE	BGH	Wed, Jun 13, 2018	18.87	18.94	18.85	18.85
1414	NYSE	BGH	Tue, Jun 12, 2018	18.83	18.90	18.80	18.87
1413	NYSE	BGH	Mon, Jun 11, 2018	18.73	18.90	18.73	18.83
1412	NYSE	BGH	Fri, Jun 8, 2018	18.73	18.81	18.70	18.74
1411	NYSE	BGH	Thu, Jun 7, 2018	18.73	18.81	18.71	18.81
1410	NYSE	BGH	Wed, Jun 6, 2018	18.76	18.82	18.70	18.74
1409	NYSE	BGH	Tue, Jun 5, 2018	18.73	18.84	18.70	18.76
1408	NYSE	BGH	Mon, Jun 4, 2018	18.75	18.76	18.68	18.73
1407	NYSE	BGH	Fri, Jun 1, 2018	18.76	18.76	18.66	18.68
1406	NYSE	BGH	Thu, May 31, 2018	18.79	18.79	18.60	18.65
1405	NYSE	BGH	Wed, May 30, 2018	18.66	18.74	18.59	18.73
1404	NYSE	BGH	Tue, May 29, 2018	18.65	18.71	18.55	18.64
1403	NYSE	BGH	Fri, May 25, 2018	18.77	18.77	18.65	18.65
1402	NYSE	BGH	Thu, May 24, 2018	18.82	18.83	18.78	18.78
1401	NYSE	BGH	Wed, May 23, 2018	18.75	18.81	18.75	18.81
1400	NYSE	BGH	Tue, May 22, 2018	18.76	18.81	18.75	18.77
1399	NYSE	BGH	Mon, May 21, 2018	18.80	18.82	18.74	18.79
1398	NYSE	BGH	Fri, May 18, 2018	18.87	18.90	18.83	18.84
1397	NYSE	BGH	Thu, May 17, 2018	18.84	18.89	18.82	18.87
1396	NYSE	BGH	Wed, May 16, 2018	18.80	18.86	18.77	18.84
1395	NYSE	BGH	Tue, May 15, 2018	18.77	18.83	18.75	18.76
1394	NYSE	BGH	Mon, May 14, 2018	18.85	18.88	18.82	18.85
1393	NYSE	BGH	Fri, May 11, 2018	18.83	18.87	18.80	18.86
1392	NYSE	BGH	Thu, May 10, 2018	18.80	18.82	18.75	18.82
1391	NYSE	BGH	Wed, May 9, 2018	18.75	18.76	18.68	18.76
1390	NYSE	BGH	Tue, May 8, 2018	18.74	18.75	18.68	18.74
1389	NYSE	BGH	Mon, May 7, 2018	18.67	18.72	18.67	18.68
1388	NYSE	BGH	Fri, May 4, 2018	18.72	18.75	18.68	18.70
1387	NYSE	BGH	Thu, May 3, 2018	18.79	18.79	18.69	18.70
1386	NYSE	BGH	Wed, May 2, 2018	18.80	18.80	18.72	18.80
1385	NYSE	BGH	Tue, May 1, 2018	18.78	18.82	18.74	18.80
1384	NYSE	BGH	Mon, Apr 30, 2018	18.71	18.81	18.71	18.81
1383	NYSE	BGH	Fri, Apr 27, 2018	18.68	18.72	18.61	18.72
1382	NYSE	BGH	Thu, Apr 26, 2018	18.65	18.67	18.64	18.66
1381	NYSE	BGH	Wed, Apr 25, 2018	18.69	18.69	18.61	18.64
1380	NYSE	BGH	Tue, Apr 24, 2018	18.72	18.75	18.63	18.69
1379	NYSE	BGH	Mon, Apr 23, 2018	18.62	18.66	18.58	18.66
1378	NYSE	BGH	Fri, Apr 20, 2018	18.64	18.67	18.61	18.62
1377	NYSE	BGH	Thu, Apr 19, 2018	18.73	18.73	18.58	18.60
1376	NYSE	BGH	Wed, Apr 18, 2018	18.86	18.88	18.74	18.67
1375	NYSE	BGH	Tue, Apr 17, 2018	18.90	18.91	18.82	18.88
1374	NYSE	BGH	Mon, Apr 16, 2018	18.73	18.88	18.72	18.88
1373	NYSE	BGH	Fri, Apr 13, 2018	18.87	18.87	18.73	18.73
1372	NYSE	BGH	Thu, Apr 12, 2018	18.77	18.81	18.75	18.81
1371	NYSE	BGH	Wed, Apr 11, 2018	18.62	18.75	18.62	18.75
1370	NYSE	BGH	Tue, Apr 10, 2018	18.60	18.63	18.59	18.60
1369	NYSE	BGH	Mon, Apr 9, 2018	18.60	18.60	18.54	18.60
1368	NYSE	BGH	Fri, Apr 6, 2018	18.55	18.59	18.51	18.51
1367	NYSE	BGH	Thu, Apr 5, 2018	18.61	18.64	18.56	18.56
1366	NYSE	BGH	Wed, Apr 4, 2018	18.56	18.64	18.53	18.61
1365	NYSE	BGH	Tue, Apr 3, 2018	18.55	18.65	18.55	18.62
1364	NYSE	BGH	Mon, Apr 2, 2018	18.66	18.66	18.53	18.54
1363	NYSE	BGH	Thu, Mar 29, 2018	18.47	18.66	18.47	18.66
1362	NYSE	BGH	Wed, Mar 28, 2018	18.47	18.52	18.36	18.51
1361	NYSE	BGH	Tue, Mar 27, 2018	18.47	18.52	18.43	18.43
1360	NYSE	BGH	Mon, Mar 26, 2018	18.52	18.55	18.45	18.50
1359	NYSE	BGH	Fri, Mar 23, 2018	18.58	18.58	18.48	18.48
1358	NYSE	BGH	Thu, Mar 22, 2018	18.60	18.60	18.50	18.51
1357	NYSE	BGH	Wed, Mar 21, 2018	18.58	18.60	18.54	18.60
1356	NYSE	BGH	Tue, Mar 20, 2018	18.53	18.59	18.52	18.58
1355	NYSE	BGH	Mon, Mar 19, 2018	18.73	18.75	18.63	18.50
1354	NYSE	BGH	Fri, Mar 16, 2018	18.75	18.78	18.72	18.72
1353	NYSE	BGH	Thu, Mar 15, 2018	18.82	18.82	18.73	18.79
1352	NYSE	BGH	Wed, Mar 14, 2018	18.92	18.92	18.74	18.80
1351	NYSE	BGH	Tue, Mar 13, 2018	18.90	18.90	18.74	18.81
1350	NYSE	BGH	Mon, Mar 12, 2018	18.75	18.83	18.75	18.82
1349	NYSE	BGH	Fri, Mar 9, 2018	18.73	18.82	18.69	18.78
1348	NYSE	BGH	Thu, Mar 8, 2018	18.69	18.71	18.65	18.71
1347	NYSE	BGH	Wed, Mar 7, 2018	18.66	18.68	18.63	18.68
1346	NYSE	BGH	Tue, Mar 6, 2018	18.55	18.67	18.54	18.67
1345	NYSE	BGH	Mon, Mar 5, 2018	18.56	18.63	18.54	18.54
1344	NYSE	BGH	Fri, Mar 2, 2018	18.54	18.64	18.54	18.60
1343	NYSE	BGH	Thu, Mar 1, 2018	18.77	18.79	18.59	18.64
1342	NYSE	BGH	Wed, Feb 28, 2018	18.71	18.78	18.69	18.74
1341	NYSE	BGH	Tue, Feb 27, 2018	18.75	18.80	18.65	18.68
1340	NYSE	BGH	Mon, Feb 26, 2018	18.83	18.84	18.69	18.71
1339	NYSE	BGH	Fri, Feb 23, 2018	18.92	18.92	18.76	18.83
1338	NYSE	BGH	Thu, Feb 22, 2018	18.76	18.79	18.73	18.78
1337	NYSE	BGH	Wed, Feb 21, 2018	18.65	18.76	18.53	18.73
1336	NYSE	BGH	Tue, Feb 20, 2018	18.59	18.67	18.59	18.63
1335	NYSE	BGH	Fri, Feb 16, 2018	18.59	18.62	18.52	18.58
1334	NYSE	BGH	Thu, Feb 15, 2018	18.66	18.72	18.65	18.55
1333	NYSE	BGH	Wed, Feb 14, 2018	18.56	18.67	18.43	18.66
1332	NYSE	BGH	Tue, Feb 13, 2018	18.49	18.60	18.49	18.60
1331	NYSE	BGH	Mon, Feb 12, 2018	18.63	18.69	18.49	18.52
1330	NYSE	BGH	Fri, Feb 9, 2018	18.60	18.70	18.35	18.60
1329	NYSE	BGH	Thu, Feb 8, 2018	18.75	18.75	18.60	18.64
1328	NYSE	BGH	Wed, Feb 7, 2018	18.59	18.75	18.59	18.74
1327	NYSE	BGH	Tue, Feb 6, 2018	18.52	18.72	18.52	18.65
1326	NYSE	BGH	Mon, Feb 5, 2018	18.86	18.90	18.44	18.57
1325	NYSE	BGH	Fri, Feb 2, 2018	19.02	19.02	18.85	18.85
1324	NYSE	BGH	Thu, Feb 1, 2018	18.92	19.05	18.92	19.04
1323	NYSE	BGH	Wed, Jan 31, 2018	18.83	18.98	18.81	18.89
1322	NYSE	BGH	Tue, Jan 30, 2018	18.95	18.95	18.81	18.81
1321	NYSE	BGH	Mon, Jan 29, 2018	19.12	19.14	18.99	19.00
1320	NYSE	BGH	Fri, Jan 26, 2018	19.22	19.24	19.15	19.17
1319	NYSE	BGH	Thu, Jan 25, 2018	19.22	19.27	19.15	19.18
1318	NYSE	BGH	Wed, Jan 24, 2018	19.25	19.26	19.18	19.22
1317	NYSE	BGH	Tue, Jan 23, 2018	19.03	19.20	19.02	19.17
1316	NYSE	BGH	Mon, Jan 22, 2018	19.11	19.17	18.96	18.98
1315	NYSE	BGH	Fri, Jan 19, 2018	19.13	19.25	19.13	19.08
1314	NYSE	BGH	Thu, Jan 18, 2018	19.21	19.25	19.13	19.17
1313	NYSE	BGH	Wed, Jan 17, 2018	19.27	19.28	19.20	19.21
1312	NYSE	BGH	Tue, Jan 16, 2018	19.35	19.36	19.20	19.23
1311	NYSE	BGH	Fri, Jan 12, 2018	19.35	19.36	19.28	19.33
1310	NYSE	BGH	Thu, Jan 11, 2018	19.22	19.34	19.22	19.32
1309	NYSE	BGH	Wed, Jan 10, 2018	19.34	19.35	19.25	19.25
1308	NYSE	BGH	Tue, Jan 9, 2018	19.43	19.44	19.35	19.38
1307	NYSE	BGH	Mon, Jan 8, 2018	19.47	19.48	19.37	19.37
1306	NYSE	BGH	Fri, Jan 5, 2018	19.52	19.52	19.40	19.43
1305	NYSE	BGH	Thu, Jan 4, 2018	19.49	19.50	19.46	19.49
1304	NYSE	BGH	Wed, Jan 3, 2018	19.35	19.48	19.32	19.41
1303	NYSE	BGH	Tue, Jan 2, 2018	19.38	19.42	19.35	19.36
1302	NYSE	BGH	Fri, Dec 29, 2017	19.37	19.40	19.31	19.38
1301	NYSE	BGH	Thu, Dec 28, 2017	19.37	19.41	19.28	19.36
1300	NYSE	BGH	Wed, Dec 27, 2017	19.38	19.46	19.31	19.33
1299	NYSE	BGH	Tue, Dec 26, 2017	19.31	19.42	19.30	19.39
1298	NYSE	BGH	Fri, Dec 22, 2017	19.37	19.41	19.30	19.33
1297	NYSE	BGH	Thu, Dec 21, 2017	19.29	19.35	19.26	19.32
1296	NYSE	BGH	Wed, Dec 20, 2017	19.31	19.38	19.26	19.32
1295	NYSE	BGH	Tue, Dec 19, 2017	19.40	19.40	19.27	19.33
1294	NYSE	BGH	Mon, Dec 18, 2017	19.54	19.61	19.46	19.35
1293	NYSE	BGH	Fri, Dec 15, 2017	19.50	19.54	19.46	19.50
1292	NYSE	BGH	Thu, Dec 14, 2017	19.59	19.59	19.44	19.51
1291	NYSE	BGH	Wed, Dec 13, 2017	19.55	19.59	19.48	19.59
1290	NYSE	BGH	Tue, Dec 12, 2017	19.54	19.55	19.41	19.49
1289	NYSE	BGH	Mon, Dec 11, 2017	19.44	19.50	19.40	19.50
1288	NYSE	BGH	Fri, Dec 8, 2017	19.46	19.48	19.33	19.39
1287	NYSE	BGH	Thu, Dec 7, 2017	19.59	19.59	19.43	19.46
1286	NYSE	BGH	Wed, Dec 6, 2017	19.42	19.58	19.42	19.58
1285	NYSE	BGH	Tue, Dec 5, 2017	19.44	19.57	19.40	19.47
1284	NYSE	BGH	Mon, Dec 4, 2017	19.51	19.56	19.46	19.47
1283	NYSE	BGH	Fri, Dec 1, 2017	19.29	19.50	19.29	19.47
1282	NYSE	BGH	Thu, Nov 30, 2017	19.40	19.42	19.27	19.34
1281	NYSE	BGH	Wed, Nov 29, 2017	19.54	19.54	19.34	19.34
1280	NYSE	BGH	Tue, Nov 28, 2017	19.60	19.60	19.44	19.54
1279	NYSE	BGH	Mon, Nov 27, 2017	19.68	19.68	19.52	19.59
1278	NYSE	BGH	Fri, Nov 24, 2017	19.65	19.68	19.58	19.68
1277	NYSE	BGH	Wed, Nov 22, 2017	19.57	19.60	19.47	19.59
1276	NYSE	BGH	Tue, Nov 21, 2017	19.60	19.67	19.50	19.59
1275	NYSE	BGH	Mon, Nov 20, 2017	19.71	19.72	19.52	19.57
1274	NYSE	BGH	Fri, Nov 17, 2017	19.86	19.87	19.78	19.84
1273	NYSE	BGH	Thu, Nov 16, 2017	19.63	19.80	19.63	19.80
1272	NYSE	BGH	Wed, Nov 15, 2017	19.36	19.60	19.36	19.53
1271	NYSE	BGH	Tue, Nov 14, 2017	19.80	19.88	19.52	19.54
1270	NYSE	BGH	Mon, Nov 13, 2017	20.14	20.14	19.81	19.82
1269	NYSE	BGH	Fri, Nov 10, 2017	20.16	20.25	20.05	20.07
1268	NYSE	BGH	Thu, Nov 9, 2017	20.40	20.46	20.12	20.21
1267	NYSE	BGH	Wed, Nov 8, 2017	20.57	20.57	20.40	20.46
1266	NYSE	BGH	Tue, Nov 7, 2017	20.55	20.57	20.48	20.50
1265	NYSE	BGH	Mon, Nov 6, 2017	20.55	20.60	20.47	20.49
1264	NYSE	BGH	Fri, Nov 3, 2017	20.57	20.57	20.47	20.56
1263	NYSE	BGH	Thu, Nov 2, 2017	20.53	20.57	20.44	20.56
1262	NYSE	BGH	Wed, Nov 1, 2017	20.70	20.70	20.50	20.51
1261	NYSE	BGH	Tue, Oct 31, 2017	20.57	20.66	20.54	20.66
1260	NYSE	BGH	Mon, Oct 30, 2017	20.53	20.59	20.50	20.56
1259	NYSE	BGH	Fri, Oct 27, 2017	20.63	20.63	20.47	20.53
1258	NYSE	BGH	Thu, Oct 26, 2017	20.57	20.57	20.45	20.54
1257	NYSE	BGH	Wed, Oct 25, 2017	20.75	20.75	20.45	20.52
1256	NYSE	BGH	Tue, Oct 24, 2017	20.77	20.78	20.70	20.73
1255	NYSE	BGH	Mon, Oct 23, 2017	20.76	20.76	20.65	20.72
1254	NYSE	BGH	Fri, Oct 20, 2017	20.71	20.76	20.56	20.76
1253	NYSE	BGH	Thu, Oct 19, 2017	20.65	20.72	20.65	20.56
1252	NYSE	BGH	Wed, Oct 18, 2017	20.74	20.74	20.60	20.65
1251	NYSE	BGH	Tue, Oct 17, 2017	20.72	20.74	20.67	20.73
1250	NYSE	BGH	Mon, Oct 16, 2017	20.70	20.73	20.61	20.69
1249	NYSE	BGH	Fri, Oct 13, 2017	20.62	20.70	20.62	20.70
1248	NYSE	BGH	Thu, Oct 12, 2017	20.66	20.66	20.60	20.61
1247	NYSE	BGH	Wed, Oct 11, 2017	20.64	20.66	20.55	20.66
1246	NYSE	BGH	Tue, Oct 10, 2017	20.53	20.61	20.50	20.61
1245	NYSE	BGH	Mon, Oct 9, 2017	20.49	20.60	20.44	20.45
1244	NYSE	BGH	Fri, Oct 6, 2017	20.66	20.67	20.46	20.49
1243	NYSE	BGH	Thu, Oct 5, 2017	20.60	20.72	20.59	20.62
1242	NYSE	BGH	Wed, Oct 4, 2017	20.75	20.82	20.61	20.68
1241	NYSE	BGH	Tue, Oct 3, 2017	20.71	20.83	20.71	20.83
1240	NYSE	BGH	Mon, Oct 2, 2017	20.62	20.81	20.60	20.79
1239	NYSE	BGH	Fri, Sep 29, 2017	20.65	20.65	20.53	20.60
1238	NYSE	BGH	Thu, Sep 28, 2017	20.57	20.59	20.46	20.59
1237	NYSE	BGH	Wed, Sep 27, 2017	20.59	20.60	20.53	20.53
1236	NYSE	BGH	Tue, Sep 26, 2017	20.44	20.59	20.44	20.59
1235	NYSE	BGH	Mon, Sep 25, 2017	20.41	20.45	20.38	20.40
1234	NYSE	BGH	Fri, Sep 22, 2017	20.40	20.46	20.33	20.42
1233	NYSE	BGH	Thu, Sep 21, 2017	20.49	20.49	20.28	20.30
1232	NYSE	BGH	Wed, Sep 20, 2017	20.50	20.56	20.37	20.40
1231	NYSE	BGH	Tue, Sep 19, 2017	20.62	20.62	20.50	20.40
1230	NYSE	BGH	Mon, Sep 18, 2017	20.49	20.62	20.49	20.55
1229	NYSE	BGH	Fri, Sep 15, 2017	20.38	20.47	20.35	20.46
1228	NYSE	BGH	Thu, Sep 14, 2017	20.35	20.41	20.30	20.38
1227	NYSE	BGH	Wed, Sep 13, 2017	20.36	20.36	20.31	20.31
1226	NYSE	BGH	Tue, Sep 12, 2017	20.29	20.36	20.29	20.36
1225	NYSE	BGH	Mon, Sep 11, 2017	20.17	20.30	20.17	20.27
1224	NYSE	BGH	Fri, Sep 8, 2017	20.20	20.25	20.12	20.12
1223	NYSE	BGH	Thu, Sep 7, 2017	20.23	20.29	20.17	20.23
1222	NYSE	BGH	Wed, Sep 6, 2017	20.31	20.32	20.15	20.20
1221	NYSE	BGH	Tue, Sep 5, 2017	20.25	20.27	20.19	20.22
1220	NYSE	BGH	Fri, Sep 1, 2017	20.32	20.32	20.23	20.28
1219	NYSE	BGH	Thu, Aug 31, 2017	20.20	20.26	20.18	20.24
1218	NYSE	BGH	Wed, Aug 30, 2017	20.09	20.23	20.06	20.18
1217	NYSE	BGH	Tue, Aug 29, 2017	19.97	20.16	19.94	20.07
1216	NYSE	BGH	Mon, Aug 28, 2017	20.07	20.07	19.89	20.05
1215	NYSE	BGH	Fri, Aug 25, 2017	20.25	20.27	20.07	20.07
1214	NYSE	BGH	Thu, Aug 24, 2017	20.25	20.26	20.18	20.18
1213	NYSE	BGH	Wed, Aug 23, 2017	20.11	20.27	20.10	20.27
1212	NYSE	BGH	Tue, Aug 22, 2017	20.24	20.27	20.08	20.15
1211	NYSE	BGH	Mon, Aug 21, 2017	20.30	20.40	20.20	20.25
1210	NYSE	BGH	Fri, Aug 18, 2017	20.19	20.49	20.14	20.46
1209	NYSE	BGH	Thu, Aug 17, 2017	20.27	20.33	20.17	20.17
1208	NYSE	BGH	Wed, Aug 16, 2017	20.23	20.28	20.18	20.24
1207	NYSE	BGH	Tue, Aug 15, 2017	20.11	20.20	20.09	20.10
1206	NYSE	BGH	Mon, Aug 14, 2017	20.27	20.30	20.10	20.14
1205	NYSE	BGH	Fri, Aug 11, 2017	19.48	20.26	19.39	20.17
1204	NYSE	BGH	Thu, Aug 10, 2017	20.18	20.18	19.85	19.98
1203	NYSE	BGH	Wed, Aug 9, 2017	20.20	20.24	20.10	20.20
1202	NYSE	BGH	Tue, Aug 8, 2017	20.42	20.43	20.20	20.22
1201	NYSE	BGH	Mon, Aug 7, 2017	20.40	20.44	20.35	20.43
1200	NYSE	BGH	Fri, Aug 4, 2017	20.38	20.43	20.35	20.35
1199	NYSE	BGH	Thu, Aug 3, 2017	20.40	20.42	20.32	20.36
1198	NYSE	BGH	Wed, Aug 2, 2017	20.35	20.39	20.31	20.37
1197	NYSE	BGH	Tue, Aug 1, 2017	20.33	20.40	20.28	20.30
1196	NYSE	BGH	Mon, Jul 31, 2017	20.23	20.31	20.19	20.27
1195	NYSE	BGH	Fri, Jul 28, 2017	20.14	20.22	20.12	20.18
1194	NYSE	BGH	Thu, Jul 27, 2017	20.13	20.18	20.10	20.16
1193	NYSE	BGH	Wed, Jul 26, 2017	20.16	20.18	20.08	20.08
1192	NYSE	BGH	Tue, Jul 25, 2017	20.15	20.15	20.08	20.15
1191	NYSE	BGH	Mon, Jul 24, 2017	20.11	20.11	20.02	20.09
1190	NYSE	BGH	Fri, Jul 21, 2017	20.09	20.12	20.00	20.04
1189	NYSE	BGH	Thu, Jul 20, 2017	20.17	20.17	20.02	20.04
1188	NYSE	BGH	Wed, Jul 19, 2017	20.10	20.14	20.05	20.12
1187	NYSE	BGH	Tue, Jul 18, 2017	20.10	20.20	20.03	20.05
1186	NYSE	BGH	Mon, Jul 17, 2017	20.10	20.10	20.06	20.10
1185	NYSE	BGH	Fri, Jul 14, 2017	19.99	20.10	19.98	20.10
1184	NYSE	BGH	Thu, Jul 13, 2017	19.99	20.02	19.96	20.00
1183	NYSE	BGH	Wed, Jul 12, 2017	19.94	19.97	19.80	19.96
1182	NYSE	BGH	Tue, Jul 11, 2017	19.80	19.86	19.77	19.86
1181	NYSE	BGH	Mon, Jul 10, 2017	19.79	19.81	19.73	19.81
1180	NYSE	BGH	Fri, Jul 7, 2017	19.74	19.77	19.67	19.77
1179	NYSE	BGH	Thu, Jul 6, 2017	19.71	19.75	19.65	19.68
1178	NYSE	BGH	Wed, Jul 5, 2017	19.91	19.91	19.72	19.73
1177	NYSE	BGH	Mon, Jul 3, 2017	19.80	19.90	19.80	19.89
1176	NYSE	BGH	Fri, Jun 30, 2017	19.60	19.79	19.58	19.78
1175	NYSE	BGH	Thu, Jun 29, 2017	19.57	19.60	19.50	19.54
1174	NYSE	BGH	Wed, Jun 28, 2017	19.54	19.63	19.52	19.63
1173	NYSE	BGH	Tue, Jun 27, 2017	19.70	19.70	19.43	19.49
1172	NYSE	BGH	Mon, Jun 26, 2017	19.66	19.68	19.56	19.62
1171	NYSE	BGH	Fri, Jun 23, 2017	19.46	19.64	19.39	19.63
1170	NYSE	BGH	Thu, Jun 22, 2017	19.60	19.70	19.46	19.46
1169	NYSE	BGH	Wed, Jun 21, 2017	19.95	19.97	19.60	19.62
1168	NYSE	BGH	Tue, Jun 20, 2017	20.10	20.10	20.00	20.05
1167	NYSE	BGH	Mon, Jun 19, 2017	20.21	20.26	20.17	20.02
1166	NYSE	BGH	Fri, Jun 16, 2017	20.27	20.27	20.20	20.22
1165	NYSE	BGH	Thu, Jun 15, 2017	20.17	20.27	20.14	20.27
1164	NYSE	BGH	Wed, Jun 14, 2017	20.30	20.30	20.18	20.18
1163	NYSE	BGH	Tue, Jun 13, 2017	20.23	20.28	20.20	20.25
1162	NYSE	BGH	Mon, Jun 12, 2017	20.26	20.26	20.12	20.12
1161	NYSE	BGH	Fri, Jun 9, 2017	20.16	20.30	20.15	20.29
1160	NYSE	BGH	Thu, Jun 8, 2017	20.16	20.27	20.15	20.15
1159	NYSE	BGH	Wed, Jun 7, 2017	20.26	20.32	20.14	20.16
1158	NYSE	BGH	Tue, Jun 6, 2017	20.22	20.29	20.12	20.26
1157	NYSE	BGH	Mon, Jun 5, 2017	20.17	20.27	20.16	20.24
1156	NYSE	BGH	Fri, Jun 2, 2017	20.24	20.30	20.18	20.18
1155	NYSE	BGH	Thu, Jun 1, 2017	20.30	20.30	20.19	20.24
1154	NYSE	BGH	Wed, May 31, 2017	20.20	20.27	20.16	20.25
1153	NYSE	BGH	Tue, May 30, 2017	20.20	20.30	20.18	20.20
1152	NYSE	BGH	Fri, May 26, 2017	20.19	20.30	20.19	20.20
1151	NYSE	BGH	Thu, May 25, 2017	20.30	20.30	20.16	20.16
1150	NYSE	BGH	Wed, May 24, 2017	20.20	20.25	20.16	20.25
1149	NYSE	BGH	Tue, May 23, 2017	20.16	20.16	20.04	20.13
1148	NYSE	BGH	Mon, May 22, 2017	20.16	20.16	19.97	20.02
1147	NYSE	BGH	Fri, May 19, 2017	19.91	20.04	19.90	20.02
1146	NYSE	BGH	Thu, May 18, 2017	19.86	19.88	19.64	19.86
1145	NYSE	BGH	Wed, May 17, 2017	20.26	20.26	19.92	19.84
1144	NYSE	BGH	Tue, May 16, 2017	20.29	20.30	20.25	20.29
1143	NYSE	BGH	Mon, May 15, 2017	20.28	20.35	20.19	20.23
1142	NYSE	BGH	Fri, May 12, 2017	20.28	20.32	20.23	20.32
1141	NYSE	BGH	Thu, May 11, 2017	20.26	20.33	20.20	20.22
1140	NYSE	BGH	Wed, May 10, 2017	20.17	20.28	20.15	20.26
1139	NYSE	BGH	Tue, May 9, 2017	20.13	20.19	20.10	20.15
1138	NYSE	BGH	Mon, May 8, 2017	20.10	20.14	20.06	20.10
1137	NYSE	BGH	Fri, May 5, 2017	20.08	20.13	20.03	20.07
1136	NYSE	BGH	Thu, May 4, 2017	20.17	20.17	19.95	20.06
1135	NYSE	BGH	Wed, May 3, 2017	20.21	20.46	20.08	20.10
1134	NYSE	BGH	Tue, May 2, 2017	20.06	20.18	20.06	20.16
1133	NYSE	BGH	Mon, May 1, 2017	20.06	20.12	19.99	20.04
1132	NYSE	BGH	Fri, Apr 28, 2017	19.98	20.04	19.95	19.97
1131	NYSE	BGH	Thu, Apr 27, 2017	19.94	19.99	19.91	19.95
1130	NYSE	BGH	Wed, Apr 26, 2017	19.94	19.95	19.88	19.93
1129	NYSE	BGH	Tue, Apr 25, 2017	19.92	19.97	19.88	19.88
1128	NYSE	BGH	Mon, Apr 24, 2017	19.99	19.99	19.84	19.91
1127	NYSE	BGH	Fri, Apr 21, 2017	19.90	19.90	19.77	19.81
1126	NYSE	BGH	Thu, Apr 20, 2017	19.75	19.86	19.72	19.85
1125	NYSE	BGH	Wed, Apr 19, 2017	19.75	19.77	19.72	19.76
1124	NYSE	BGH	Tue, Apr 18, 2017	19.68	19.75	19.65	19.70
1123	NYSE	BGH	Mon, Apr 17, 2017	19.92	19.92	19.78	19.71
1122	NYSE	BGH	Thu, Apr 13, 2017	19.88	19.88	19.80	19.88
1121	NYSE	BGH	Wed, Apr 12, 2017	19.89	19.89	19.77	19.87
1120	NYSE	BGH	Tue, Apr 11, 2017	19.89	19.89	19.78	19.85
1119	NYSE	BGH	Mon, Apr 10, 2017	19.82	20.01	19.76	19.84
1118	NYSE	BGH	Fri, Apr 7, 2017	19.77	19.77	19.68	19.77
1117	NYSE	BGH	Thu, Apr 6, 2017	19.74	19.77	19.57	19.72
1116	NYSE	BGH	Wed, Apr 5, 2017	19.74	19.76	19.67	19.69
1115	NYSE	BGH	Tue, Apr 4, 2017	19.83	19.84	19.65	19.69
1114	NYSE	BGH	Mon, Apr 3, 2017	19.77	19.83	19.68	19.82
1113	NYSE	BGH	Fri, Mar 31, 2017	19.76	19.80	19.70	19.78
1112	NYSE	BGH	Thu, Mar 30, 2017	19.70	19.73	19.64	19.73
1111	NYSE	BGH	Wed, Mar 29, 2017	19.65	19.70	19.63	19.67
1110	NYSE	BGH	Tue, Mar 28, 2017	19.57	19.64	19.56	19.63
1109	NYSE	BGH	Mon, Mar 27, 2017	19.56	19.57	19.46	19.55
1108	NYSE	BGH	Fri, Mar 24, 2017	19.71	19.71	19.53	19.61
1107	NYSE	BGH	Thu, Mar 23, 2017	19.62	19.64	19.11	19.56
1106	NYSE	BGH	Wed, Mar 22, 2017	19.53	19.64	19.53	19.64
1105	NYSE	BGH	Tue, Mar 21, 2017	19.68	19.68	19.46	19.53
1104	NYSE	BGH	Mon, Mar 20, 2017	19.76	19.79	19.45	19.64
1103	NYSE	BGH	Fri, Mar 17, 2017	19.81	19.81	19.66	19.76
1102	NYSE	BGH	Thu, Mar 16, 2017	19.91	19.91	19.62	19.72
1101	NYSE	BGH	Wed, Mar 15, 2017	19.42	19.72	19.42	19.72
1100	NYSE	BGH	Tue, Mar 14, 2017	19.62	19.62	19.38	19.41
1099	NYSE	BGH	Mon, Mar 13, 2017	19.78	19.85	19.66	19.67
1098	NYSE	BGH	Fri, Mar 10, 2017	19.62	19.77	19.59	19.75
1097	NYSE	BGH	Thu, Mar 9, 2017	19.98	19.98	19.58	19.62
1096	NYSE	BGH	Wed, Mar 8, 2017	20.21	20.23	19.95	20.03
1095	NYSE	BGH	Tue, Mar 7, 2017	20.28	20.28	20.18	20.25
1094	NYSE	BGH	Mon, Mar 6, 2017	20.30	20.30	20.23	20.30
1093	NYSE	BGH	Fri, Mar 3, 2017	20.30	20.32	20.24	20.30
1092	NYSE	BGH	Thu, Mar 2, 2017	20.15	20.49	20.15	20.30
1091	NYSE	BGH	Wed, Mar 1, 2017	20.10	20.19	20.07	20.15
1090	NYSE	BGH	Tue, Feb 28, 2017	20.07	20.09	20.03	20.09
1089	NYSE	BGH	Mon, Feb 27, 2017	20.03	20.06	19.96	20.06
1088	NYSE	BGH	Fri, Feb 24, 2017	19.98	20.01	19.95	19.99
1087	NYSE	BGH	Thu, Feb 23, 2017	20.01	20.02	19.96	19.96
1086	NYSE	BGH	Wed, Feb 22, 2017	19.96	20.02	19.96	19.98
1085	NYSE	BGH	Tue, Feb 21, 2017	19.98	20.05	19.95	19.95
1084	NYSE	BGH	Fri, Feb 17, 2017	19.97	20.02	19.95	20.00
1083	NYSE	BGH	Thu, Feb 16, 2017	19.96	19.99	19.92	19.98
1082	NYSE	BGH	Wed, Feb 15, 2017	19.99	20.01	19.95	19.97
1081	NYSE	BGH	Tue, Feb 14, 2017	20.11	20.12	20.01	19.94
1080	NYSE	BGH	Mon, Feb 13, 2017	20.12	20.12	20.05	20.08
1079	NYSE	BGH	Fri, Feb 10, 2017	20.09	20.11	20.05	20.10
1078	NYSE	BGH	Thu, Feb 9, 2017	20.10	20.13	20.06	20.06
1077	NYSE	BGH	Wed, Feb 8, 2017	20.12	20.12	20.06	20.10
1076	NYSE	BGH	Tue, Feb 7, 2017	19.98	20.12	19.98	20.12
1075	NYSE	BGH	Mon, Feb 6, 2017	20.00	20.02	19.90	19.96
1074	NYSE	BGH	Fri, Feb 3, 2017	20.15	20.15	19.97	19.98
1073	NYSE	BGH	Thu, Feb 2, 2017	20.15	20.17	20.10	20.15
1072	NYSE	BGH	Wed, Feb 1, 2017	20.14	20.15	20.09	20.09
1071	NYSE	BGH	Tue, Jan 31, 2017	20.06	20.06	19.97	20.05
1070	NYSE	BGH	Mon, Jan 30, 2017	20.03	20.06	19.88	20.05
1069	NYSE	BGH	Fri, Jan 27, 2017	20.10	20.14	20.02	20.07
1068	NYSE	BGH	Thu, Jan 26, 2017	19.90	20.08	19.90	20.03
1067	NYSE	BGH	Wed, Jan 25, 2017	20.00	20.07	19.92	19.92
1066	NYSE	BGH	Tue, Jan 24, 2017	20.05	20.05	19.90	19.98
1065	NYSE	BGH	Mon, Jan 23, 2017	19.83	19.95	19.81	19.91
1064	NYSE	BGH	Fri, Jan 20, 2017	19.82	19.89	19.79	19.79
1063	NYSE	BGH	Thu, Jan 19, 2017	19.83	20.09	19.74	19.82
1062	NYSE	BGH	Wed, Jan 18, 2017	19.84	19.94	19.83	19.78
1061	NYSE	BGH	Tue, Jan 17, 2017	19.70	20.34	19.70	19.85
1060	NYSE	BGH	Fri, Jan 13, 2017	19.78	19.84	19.68	19.75
1059	NYSE	BGH	Thu, Jan 12, 2017	19.67	19.89	19.66	19.71
1058	NYSE	BGH	Wed, Jan 11, 2017	19.70	19.75	19.57	19.63
1057	NYSE	BGH	Tue, Jan 10, 2017	19.60	19.70	19.56	19.63
1056	NYSE	BGH	Mon, Jan 9, 2017	19.53	19.60	19.47	19.54
1055	NYSE	BGH	Fri, Jan 6, 2017	19.35	19.45	19.34	19.45
1054	NYSE	BGH	Thu, Jan 5, 2017	19.27	19.35	19.27	19.28
1053	NYSE	BGH	Wed, Jan 4, 2017	19.23	19.40	19.22	19.29
1052	NYSE	BGH	Tue, Jan 3, 2017	19.23	19.23	19.09	19.21
1051	NYSE	BGH	Fri, Dec 30, 2016	19.14	19.25	19.14	19.23
1050	NYSE	BGH	Thu, Dec 29, 2016	19.10	19.19	19.03	19.15
1049	NYSE	BGH	Wed, Dec 28, 2016	19.07	19.16	19.07	19.13
1048	NYSE	BGH	Tue, Dec 27, 2016	19.06	19.13	19.01	19.02
1047	NYSE	BGH	Fri, Dec 23, 2016	19.00	19.08	18.98	19.06
1046	NYSE	BGH	Thu, Dec 22, 2016	18.98	19.03	18.94	19.01
1045	NYSE	BGH	Wed, Dec 21, 2016	18.83	18.96	18.79	18.93
1044	NYSE	BGH	Tue, Dec 20, 2016	18.73	18.89	18.70	18.86
1043	NYSE	BGH	Mon, Dec 19, 2016	18.62	18.80	18.62	18.74
1042	NYSE	BGH	Fri, Dec 16, 2016	18.62	18.78	18.62	18.77
1041	NYSE	BGH	Thu, Dec 15, 2016	18.67	18.89	18.60	18.63
1040	NYSE	BGH	Wed, Dec 14, 2016	18.85	18.99	18.69	18.75
1039	NYSE	BGH	Tue, Dec 13, 2016	18.88	18.98	18.87	18.93
1038	NYSE	BGH	Mon, Dec 12, 2016	18.96	18.98	18.85	18.90
1037	NYSE	BGH	Fri, Dec 9, 2016	18.75	18.93	18.73	18.92
1036	NYSE	BGH	Thu, Dec 8, 2016	18.82	18.82	18.63	18.71
1035	NYSE	BGH	Wed, Dec 7, 2016	18.68	18.87	18.67	18.79
1034	NYSE	BGH	Tue, Dec 6, 2016	18.55	18.66	18.52	18.62
1033	NYSE	BGH	Mon, Dec 5, 2016	18.54	18.65	18.43	18.58
1032	NYSE	BGH	Fri, Dec 2, 2016	18.41	18.56	18.41	18.53
1031	NYSE	BGH	Thu, Dec 1, 2016	18.46	18.50	18.37	18.40
1030	NYSE	BGH	Wed, Nov 30, 2016	18.48	18.51	18.43	18.46
1029	NYSE	BGH	Tue, Nov 29, 2016	18.55	18.58	18.32	18.34
1028	NYSE	BGH	Mon, Nov 28, 2016	18.53	18.57	18.48	18.57
1027	NYSE	BGH	Fri, Nov 25, 2016	18.36	18.49	18.36	18.48
1026	NYSE	BGH	Wed, Nov 23, 2016	18.25	18.38	18.22	18.33
1025	NYSE	BGH	Tue, Nov 22, 2016	18.32	18.32	18.21	18.28
1024	NYSE	BGH	Mon, Nov 21, 2016	18.00	18.30	18.00	18.20
1023	NYSE	BGH	Fri, Nov 18, 2016	17.72	17.99	17.72	17.97
1022	NYSE	BGH	Thu, Nov 17, 2016	17.94	17.96	17.72	17.72
1021	NYSE	BGH	Wed, Nov 16, 2016	17.79	17.93	17.70	17.78
1020	NYSE	BGH	Tue, Nov 15, 2016	17.42	17.78	17.34	17.78
1019	NYSE	BGH	Mon, Nov 14, 2016	17.58	17.60	17.36	17.47
1018	NYSE	BGH	Fri, Nov 11, 2016	17.58	17.70	17.50	17.61
1017	NYSE	BGH	Thu, Nov 10, 2016	18.00	18.00	17.68	17.68
1016	NYSE	BGH	Wed, Nov 9, 2016	18.00	18.07	17.87	18.02
1015	NYSE	BGH	Tue, Nov 8, 2016	18.10	18.23	18.10	18.15
1014	NYSE	BGH	Mon, Nov 7, 2016	18.12	18.25	18.11	18.16
1013	NYSE	BGH	Fri, Nov 4, 2016	18.04	18.22	18.03	18.03
1012	NYSE	BGH	Thu, Nov 3, 2016	18.14	18.20	18.04	18.09
1011	NYSE	BGH	Wed, Nov 2, 2016	18.36	18.37	18.18	18.18
1010	NYSE	BGH	Tue, Nov 1, 2016	18.52	18.57	18.44	18.47
1009	NYSE	BGH	Mon, Oct 31, 2016	18.68	18.68	18.49	18.54
1008	NYSE	BGH	Fri, Oct 28, 2016	18.66	18.70	18.62	18.62
1007	NYSE	BGH	Thu, Oct 27, 2016	18.71	18.71	18.63	18.66
1006	NYSE	BGH	Wed, Oct 26, 2016	18.64	18.72	18.55	18.70
1005	NYSE	BGH	Tue, Oct 25, 2016	18.63	18.65	18.57	18.64
1004	NYSE	BGH	Mon, Oct 24, 2016	18.62	18.65	18.53	18.61
1003	NYSE	BGH	Fri, Oct 21, 2016	18.40	18.56	18.30	18.55
1002	NYSE	BGH	Thu, Oct 20, 2016	18.31	18.37	18.29	18.37
1001	NYSE	BGH	Wed, Oct 19, 2016	18.16	18.34	18.11	18.31
1000	NYSE	BGH	Tue, Oct 18, 2016	18.35	18.35	18.23	18.13
999	NYSE	BGH	Mon, Oct 17, 2016	18.31	18.35	18.16	18.22
998	NYSE	BGH	Fri, Oct 14, 2016	18.40	18.43	18.29	18.35
997	NYSE	BGH	Thu, Oct 13, 2016	18.39	18.42	18.30	18.32
996	NYSE	BGH	Wed, Oct 12, 2016	18.48	18.51	18.41	18.42
995	NYSE	BGH	Tue, Oct 11, 2016	18.50	18.52	18.43	18.50
994	NYSE	BGH	Mon, Oct 10, 2016	18.47	18.56	18.47	18.48
993	NYSE	BGH	Fri, Oct 7, 2016	18.37	18.41	18.30	18.41
992	NYSE	BGH	Thu, Oct 6, 2016	18.47	18.47	18.34	18.41
991	NYSE	BGH	Wed, Oct 5, 2016	18.55	18.57	18.40	18.44
990	NYSE	BGH	Tue, Oct 4, 2016	18.62	18.63	18.47	18.47
989	NYSE	BGH	Mon, Oct 3, 2016	18.57	18.62	18.51	18.57
988	NYSE	BGH	Fri, Sep 30, 2016	18.58	18.65	18.54	18.63
987	NYSE	BGH	Thu, Sep 29, 2016	18.45	18.50	18.40	18.48
986	NYSE	BGH	Wed, Sep 28, 2016	18.37	18.51	18.37	18.51
985	NYSE	BGH	Tue, Sep 27, 2016	18.35	18.42	18.30	18.34
984	NYSE	BGH	Mon, Sep 26, 2016	18.45	18.46	18.32	18.33
983	NYSE	BGH	Fri, Sep 23, 2016	18.53	18.53	18.43	18.49
982	NYSE	BGH	Thu, Sep 22, 2016	18.48	18.56	18.45	18.49
981	NYSE	BGH	Wed, Sep 21, 2016	18.32	18.44	18.26	18.43
980	NYSE	BGH	Tue, Sep 20, 2016	18.25	18.32	18.15	18.32
979	NYSE	BGH	Mon, Sep 19, 2016	18.30	18.34	18.22	18.14
978	NYSE	BGH	Fri, Sep 16, 2016	18.28	18.32	18.23	18.26
977	NYSE	BGH	Thu, Sep 15, 2016	18.15	18.32	17.97	18.26
976	NYSE	BGH	Wed, Sep 14, 2016	18.23	18.35	18.12	18.17
975	NYSE	BGH	Tue, Sep 13, 2016	18.57	18.58	18.07	18.19
974	NYSE	BGH	Mon, Sep 12, 2016	18.57	18.67	18.51	18.61
973	NYSE	BGH	Fri, Sep 9, 2016	18.89	18.89	18.52	18.56
972	NYSE	BGH	Thu, Sep 8, 2016	18.88	18.91	18.83	18.91
971	NYSE	BGH	Wed, Sep 7, 2016	18.75	18.85	18.75	18.85
970	NYSE	BGH	Tue, Sep 6, 2016	18.80	18.83	18.74	18.74
969	NYSE	BGH	Fri, Sep 2, 2016	18.76	18.84	18.73	18.84
968	NYSE	BGH	Thu, Sep 1, 2016	18.75	18.80	18.68	18.72
967	NYSE	BGH	Wed, Aug 31, 2016	18.82	18.83	18.76	18.77
966	NYSE	BGH	Tue, Aug 30, 2016	18.81	18.82	18.72	18.76
965	NYSE	BGH	Mon, Aug 29, 2016	18.75	18.79	18.72	18.77
964	NYSE	BGH	Fri, Aug 26, 2016	18.70	18.75	18.67	18.73
963	NYSE	BGH	Thu, Aug 25, 2016	18.65	18.72	18.56	18.71
962	NYSE	BGH	Wed, Aug 24, 2016	18.60	18.70	18.60	18.65
961	NYSE	BGH	Tue, Aug 23, 2016	18.55	18.62	18.54	18.58
960	NYSE	BGH	Mon, Aug 22, 2016	18.50	18.56	18.50	18.54
959	NYSE	BGH	Fri, Aug 19, 2016	18.63	18.64	18.47	18.56
958	NYSE	BGH	Thu, Aug 18, 2016	18.81	18.82	18.74	18.65
957	NYSE	BGH	Wed, Aug 17, 2016	18.67	18.75	18.66	18.75
956	NYSE	BGH	Tue, Aug 16, 2016	18.72	18.74	18.67	18.70
955	NYSE	BGH	Mon, Aug 15, 2016	18.62	18.72	18.62	18.68
954	NYSE	BGH	Fri, Aug 12, 2016	18.59	18.69	18.58	18.64
953	NYSE	BGH	Thu, Aug 11, 2016	18.54	18.64	18.50	18.57
952	NYSE	BGH	Wed, Aug 10, 2016	18.64	18.66	18.46	18.53
951	NYSE	BGH	Tue, Aug 9, 2016	18.66	18.68	18.60	18.62
950	NYSE	BGH	Mon, Aug 8, 2016	18.61	18.69	18.60	18.66
949	NYSE	BGH	Fri, Aug 5, 2016	18.60	18.61	18.56	18.61
948	NYSE	BGH	Thu, Aug 4, 2016	18.56	18.58	18.49	18.55
947	NYSE	BGH	Wed, Aug 3, 2016	18.53	18.53	18.49	18.51
946	NYSE	BGH	Tue, Aug 2, 2016	18.64	18.64	18.44	18.52
945	NYSE	BGH	Mon, Aug 1, 2016	18.75	18.75	18.53	18.61
944	NYSE	BGH	Fri, Jul 29, 2016	18.60	18.72	18.58	18.72
943	NYSE	BGH	Thu, Jul 28, 2016	18.54	18.63	18.45	18.63
942	NYSE	BGH	Wed, Jul 27, 2016	18.46	18.51	18.41	18.51
941	NYSE	BGH	Tue, Jul 26, 2016	18.51	18.54	18.35	18.40
940	NYSE	BGH	Mon, Jul 25, 2016	18.61	18.62	18.42	18.51
939	NYSE	BGH	Fri, Jul 22, 2016	18.49	18.64	18.49	18.58
938	NYSE	BGH	Thu, Jul 21, 2016	18.50	18.61	18.46	18.50
937	NYSE	BGH	Wed, Jul 20, 2016	18.52	18.54	18.41	18.54
936	NYSE	BGH	Tue, Jul 19, 2016	18.51	18.51	18.32	18.47
935	NYSE	BGH	Mon, Jul 18, 2016	18.54	18.68	18.37	18.51
934	NYSE	BGH	Fri, Jul 15, 2016	18.46	18.50	18.40	18.44
933	NYSE	BGH	Thu, Jul 14, 2016	18.47	18.50	18.38	18.41
932	NYSE	BGH	Wed, Jul 13, 2016	18.42	18.46	18.27	18.27
931	NYSE	BGH	Tue, Jul 12, 2016	18.35	18.37	18.23	18.33
930	NYSE	BGH	Mon, Jul 11, 2016	18.20	18.28	18.13	18.16
929	NYSE	BGH	Fri, Jul 8, 2016	18.14	18.20	17.97	18.13
928	NYSE	BGH	Thu, Jul 7, 2016	17.99	18.13	17.94	17.94
927	NYSE	BGH	Wed, Jul 6, 2016	17.92	18.15	17.92	18.03
926	NYSE	BGH	Tue, Jul 5, 2016	18.02	18.02	17.92	17.92
925	NYSE	BGH	Fri, Jul 1, 2016	17.94	18.04	17.87	18.00
924	NYSE	BGH	Thu, Jun 30, 2016	17.99	18.05	17.85	17.86
923	NYSE	BGH	Wed, Jun 29, 2016	17.74	17.95	17.74	17.91
922	NYSE	BGH	Tue, Jun 28, 2016	17.80	17.93	17.66	17.66
921	NYSE	BGH	Mon, Jun 27, 2016	17.98	17.99	17.65	17.66
920	NYSE	BGH	Fri, Jun 24, 2016	17.93	18.21	17.65	18.03
919	NYSE	BGH	Thu, Jun 23, 2016	18.28	18.31	18.20	18.27
918	NYSE	BGH	Wed, Jun 22, 2016	18.00	18.20	18.00	18.13
917	NYSE	BGH	Tue, Jun 21, 2016	18.07	18.12	18.05	18.05
916	NYSE	BGH	Mon, Jun 20, 2016	18.14	18.14	17.96	17.96
915	NYSE	BGH	Fri, Jun 17, 2016	18.04	18.16	18.01	17.90
914	NYSE	BGH	Thu, Jun 16, 2016	17.92	18.04	17.85	18.00
913	NYSE	BGH	Wed, Jun 15, 2016	17.94	17.99	17.94	17.97
912	NYSE	BGH	Tue, Jun 14, 2016	18.00	18.00	17.89	17.96
911	NYSE	BGH	Mon, Jun 13, 2016	17.92	18.06	17.92	18.00
910	NYSE	BGH	Fri, Jun 10, 2016	18.06	18.11	17.93	17.96
909	NYSE	BGH	Thu, Jun 9, 2016	18.08	18.14	18.02	18.06
908	NYSE	BGH	Wed, Jun 8, 2016	17.98	18.04	17.90	18.02
907	NYSE	BGH	Tue, Jun 7, 2016	17.95	17.99	17.86	17.96
906	NYSE	BGH	Mon, Jun 6, 2016	17.99	18.02	17.92	17.92
905	NYSE	BGH	Fri, Jun 3, 2016	17.87	17.92	17.80	17.92
904	NYSE	BGH	Thu, Jun 2, 2016	17.82	17.87	17.72	17.83
903	NYSE	BGH	Wed, Jun 1, 2016	17.57	17.75	17.52	17.72
902	NYSE	BGH	Tue, May 31, 2016	17.74	17.74	17.52	17.52
901	NYSE	BGH	Fri, May 27, 2016	17.51	17.65	17.50	17.58
900	NYSE	BGH	Thu, May 26, 2016	17.49	17.57	17.42	17.52
899	NYSE	BGH	Wed, May 25, 2016	17.47	17.47	17.35	17.46
898	NYSE	BGH	Tue, May 24, 2016	17.28	17.39	17.27	17.37
897	NYSE	BGH	Mon, May 23, 2016	17.34	17.34	17.21	17.24
896	NYSE	BGH	Fri, May 20, 2016	17.06	17.30	17.06	17.30
895	NYSE	BGH	Thu, May 19, 2016	17.19	17.19	17.01	17.12
894	NYSE	BGH	Wed, May 18, 2016	17.22	17.29	17.15	17.21
893	NYSE	BGH	Tue, May 17, 2016	17.44	17.44	17.27	17.32
892	NYSE	BGH	Mon, May 16, 2016	17.25	17.44	17.23	17.39
891	NYSE	BGH	Fri, May 13, 2016	17.21	17.25	17.17	17.22
890	NYSE	BGH	Thu, May 12, 2016	17.28	17.28	17.13	17.15
889	NYSE	BGH	Wed, May 11, 2016	17.20	17.24	17.14	17.21
888	NYSE	BGH	Tue, May 10, 2016	17.26	17.29	17.20	17.24
887	NYSE	BGH	Mon, May 9, 2016	17.25	17.25	17.11	17.13
886	NYSE	BGH	Fri, May 6, 2016	17.22	17.27	17.21	17.22
885	NYSE	BGH	Thu, May 5, 2016	17.27	17.30	17.19	17.25
884	NYSE	BGH	Wed, May 4, 2016	17.30	17.30	17.19	17.27
883	NYSE	BGH	Tue, May 3, 2016	17.31	17.32	17.25	17.29
882	NYSE	BGH	Mon, May 2, 2016	17.28	17.36	17.23	17.33
881	NYSE	BGH	Fri, Apr 29, 2016	17.06	17.21	17.06	17.21
880	NYSE	BGH	Thu, Apr 28, 2016	17.31	17.35	17.10	17.11
879	NYSE	BGH	Wed, Apr 27, 2016	17.30	17.36	17.28	17.35
878	NYSE	BGH	Tue, Apr 26, 2016	17.16	17.25	17.11	17.25
877	NYSE	BGH	Mon, Apr 25, 2016	17.24	17.26	17.10	17.12
876	NYSE	BGH	Fri, Apr 22, 2016	17.12	17.19	17.11	17.19
875	NYSE	BGH	Thu, Apr 21, 2016	17.12	17.16	17.07	17.12
874	NYSE	BGH	Wed, Apr 20, 2016	16.99	17.09	16.94	17.09
873	NYSE	BGH	Tue, Apr 19, 2016	16.92	16.99	16.91	16.99
872	NYSE	BGH	Mon, Apr 18, 2016	16.88	17.02	16.84	17.02
871	NYSE	BGH	Fri, Apr 15, 2016	16.86	17.02	16.81	16.88
870	NYSE	BGH	Thu, Apr 14, 2016	16.85	17.01	16.82	16.89
869	NYSE	BGH	Wed, Apr 13, 2016	16.92	16.92	16.82	16.87
868	NYSE	BGH	Tue, Apr 12, 2016	16.69	16.84	16.69	16.80
867	NYSE	BGH	Mon, Apr 11, 2016	16.66	16.75	16.66	16.74
866	NYSE	BGH	Fri, Apr 8, 2016	16.74	16.74	16.58	16.66
865	NYSE	BGH	Thu, Apr 7, 2016	16.63	16.64	16.53	16.60
864	NYSE	BGH	Wed, Apr 6, 2016	16.50	16.63	16.50	16.61
863	NYSE	BGH	Tue, Apr 5, 2016	16.56	16.56	16.56	16.51
862	NYSE	BGH	Mon, Apr 4, 2016	16.70	16.71	16.56	16.56
861	NYSE	BGH	Fri, Apr 1, 2016	16.70	16.74	16.66	16.69
860	NYSE	BGH	Thu, Mar 31, 2016	16.62	16.75	16.62	16.69
859	NYSE	BGH	Wed, Mar 30, 2016	16.67	16.72	16.58	16.61
858	NYSE	BGH	Tue, Mar 29, 2016	16.64	16.64	16.54	16.61
857	NYSE	BGH	Mon, Mar 28, 2016	16.72	16.72	16.60	16.60
856	NYSE	BGH	Thu, Mar 24, 2016	16.72	16.77	16.65	16.72
855	NYSE	BGH	Wed, Mar 23, 2016	16.75	16.83	16.73	16.79
854	NYSE	BGH	Tue, Mar 22, 2016	16.59	16.74	16.59	16.71
853	NYSE	BGH	Mon, Mar 21, 2016	16.63	16.68	16.60	16.62
852	NYSE	BGH	Fri, Mar 18, 2016	16.52	16.61	16.46	16.60
851	NYSE	BGH	Thu, Mar 17, 2016	16.56	16.64	16.53	16.49
850	NYSE	BGH	Wed, Mar 16, 2016	16.40	16.57	16.40	16.57
849	NYSE	BGH	Tue, Mar 15, 2016	16.33	16.33	16.33	16.40
848	NYSE	BGH	Mon, Mar 14, 2016	16.44	16.50	16.36	16.38
847	NYSE	BGH	Fri, Mar 11, 2016	16.22	16.22	16.22	16.41
846	NYSE	BGH	Thu, Mar 10, 2016	16.20	16.20	16.20	16.22
845	NYSE	BGH	Wed, Mar 9, 2016	16.11	16.20	16.10	16.20
844	NYSE	BGH	Tue, Mar 8, 2016	16.04	16.11	16.00	16.11
843	NYSE	BGH	Mon, Mar 7, 2016	16.06	16.08	16.01	16.08
842	NYSE	BGH	Fri, Mar 4, 2016	15.76	16.06	15.75	16.06
841	NYSE	BGH	Thu, Mar 3, 2016	15.58	15.58	15.58	15.72
840	NYSE	BGH	Wed, Mar 2, 2016	15.60	15.61	15.49	15.58
839	NYSE	BGH	Tue, Mar 1, 2016	15.50	15.63	15.37	15.62
838	NYSE	BGH	Mon, Feb 29, 2016	15.17	15.48	15.16	15.48
837	NYSE	BGH	Fri, Feb 26, 2016	15.13	15.21	15.12	15.16
836	NYSE	BGH	Thu, Feb 25, 2016	15.08	15.12	15.01	15.10
835	NYSE	BGH	Wed, Feb 24, 2016	14.96	15.08	14.92	15.08
834	NYSE	BGH	Tue, Feb 23, 2016	14.95	15.00	14.89	14.98
833	NYSE	BGH	Mon, Feb 22, 2016	14.99	15.00	14.95	14.99
832	NYSE	BGH	Fri, Feb 19, 2016	14.91	14.91	14.82	14.88
831	NYSE	BGH	Thu, Feb 18, 2016	14.90	14.96	14.82	14.95
830	NYSE	BGH	Wed, Feb 17, 2016	14.75	14.86	14.75	14.82
829	NYSE	BGH	Tue, Feb 16, 2016	14.88	14.93	14.78	14.85
828	NYSE	BGH	Fri, Feb 12, 2016	14.91	14.91	14.77	14.86
827	NYSE	BGH	Thu, Feb 11, 2016	14.78	14.88	14.73	14.79
826	NYSE	BGH	Wed, Feb 10, 2016	15.04	15.15	15.03	15.04
825	NYSE	BGH	Tue, Feb 9, 2016	14.91	15.10	14.87	15.07
824	NYSE	BGH	Mon, Feb 8, 2016	15.21	15.31	14.99	15.04
823	NYSE	BGH	Fri, Feb 5, 2016	15.37	15.46	15.35	15.38
822	NYSE	BGH	Thu, Feb 4, 2016	15.39	15.49	15.36	15.47
821	NYSE	BGH	Wed, Feb 3, 2016	15.44	15.50	15.31	15.50
820	NYSE	BGH	Tue, Feb 2, 2016	15.34	15.44	15.27	15.39
819	NYSE	BGH	Mon, Feb 1, 2016	15.53	15.53	15.26	15.41
818	NYSE	BGH	Fri, Jan 29, 2016	15.56	15.56	15.47	15.53
817	NYSE	BGH	Thu, Jan 28, 2016	15.41	15.46	15.32	15.46
816	NYSE	BGH	Wed, Jan 27, 2016	15.28	15.30	15.21	15.28
815	NYSE	BGH	Tue, Jan 26, 2016	15.07	15.26	15.07	15.26
814	NYSE	BGH	Mon, Jan 25, 2016	15.10	15.15	15.00	15.03
813	NYSE	BGH	Fri, Jan 22, 2016	15.08	15.23	15.05	15.18
812	NYSE	BGH	Thu, Jan 21, 2016	14.81	15.06	14.75	15.00
811	NYSE	BGH	Wed, Jan 20, 2016	14.98	14.99	14.67	14.84
810	NYSE	BGH	Tue, Jan 19, 2016	15.36	15.44	15.06	15.11
809	NYSE	BGH	Fri, Jan 15, 2016	15.77	15.80	15.45	15.60
808	NYSE	BGH	Thu, Jan 14, 2016	16.10	16.10	15.82	15.99
807	NYSE	BGH	Wed, Jan 13, 2016	16.26	16.26	16.04	16.10
806	NYSE	BGH	Tue, Jan 12, 2016	16.28	16.30	16.17	16.30
805	NYSE	BGH	Mon, Jan 11, 2016	16.37	16.50	16.16	16.25
804	NYSE	BGH	Fri, Jan 8, 2016	16.45	16.52	16.36	16.37
803	NYSE	BGH	Thu, Jan 7, 2016	16.59	16.60	16.38	16.42
802	NYSE	BGH	Wed, Jan 6, 2016	16.59	16.71	16.58	16.70
801	NYSE	BGH	Tue, Jan 5, 2016	16.51	16.71	16.41	16.69
800	NYSE	BGH	Mon, Jan 4, 2016	16.39	16.48	16.21	16.48
799	NYSE	BGH	Thu, Dec 31, 2015	16.35	16.50	16.30	16.49
798	NYSE	BGH	Wed, Dec 30, 2015	16.44	16.44	16.31	16.34
797	NYSE	BGH	Tue, Dec 29, 2015	16.53	16.60	16.40	16.45
796	NYSE	BGH	Mon, Dec 28, 2015	16.73	16.73	16.52	16.52
795	NYSE	BGH	Thu, Dec 24, 2015	16.67	16.75	16.62	16.71
794	NYSE	BGH	Wed, Dec 23, 2015	16.59	16.67	16.51	16.63
793	NYSE	BGH	Tue, Dec 22, 2015	16.51	16.68	16.46	16.66
792	NYSE	BGH	Mon, Dec 21, 2015	16.35	16.49	16.30	16.46
791	NYSE	BGH	Fri, Dec 18, 2015	16.28	16.30	16.22	16.29
790	NYSE	BGH	Thu, Dec 17, 2015	16.38	16.45	16.36	16.43
789	NYSE	BGH	Wed, Dec 16, 2015	16.05	16.37	16.04	16.37
788	NYSE	BGH	Tue, Dec 15, 2015	15.83	16.04	15.81	16.04
787	NYSE	BGH	Mon, Dec 14, 2015	16.08	16.08	15.59	15.77
786	NYSE	BGH	Fri, Dec 11, 2015	16.41	16.41	16.08	16.13
785	NYSE	BGH	Thu, Dec 10, 2015	16.57	16.58	16.42	16.45
784	NYSE	BGH	Wed, Dec 9, 2015	16.63	16.68	16.55	16.58
783	NYSE	BGH	Tue, Dec 8, 2015	16.44	16.61	16.43	16.56
782	NYSE	BGH	Mon, Dec 7, 2015	16.77	16.81	16.56	16.60
781	NYSE	BGH	Fri, Dec 4, 2015	16.86	16.92	16.83	16.86
780	NYSE	BGH	Thu, Dec 3, 2015	16.83	16.94	16.78	16.86
779	NYSE	BGH	Wed, Dec 2, 2015	16.91	16.99	16.84	16.95
778	NYSE	BGH	Tue, Dec 1, 2015	16.80	16.92	16.80	16.92
777	NYSE	BGH	Mon, Nov 30, 2015	16.84	16.90	16.78	16.81
776	NYSE	BGH	Fri, Nov 27, 2015	16.98	16.98	16.85	16.87
775	NYSE	BGH	Wed, Nov 25, 2015	16.85	16.93	16.85	16.93
774	NYSE	BGH	Tue, Nov 24, 2015	16.81	16.88	16.73	16.88
773	NYSE	BGH	Mon, Nov 23, 2015	16.92	16.93	16.80	16.83
772	NYSE	BGH	Fri, Nov 20, 2015	16.86	16.94	16.84	16.91
771	NYSE	BGH	Thu, Nov 19, 2015	17.02	17.03	16.84	16.95
770	NYSE	BGH	Wed, Nov 18, 2015	16.98	17.03	16.86	17.03
769	NYSE	BGH	Tue, Nov 17, 2015	17.15	17.16	16.86	16.94
768	NYSE	BGH	Mon, Nov 16, 2015	17.17	17.20	17.12	17.19
767	NYSE	BGH	Fri, Nov 13, 2015	17.27	17.27	17.10	17.17
766	NYSE	BGH	Thu, Nov 12, 2015	17.24	17.31	17.22	17.30
765	NYSE	BGH	Wed, Nov 11, 2015	17.38	17.38	17.24	17.26
764	NYSE	BGH	Tue, Nov 10, 2015	17.30	17.38	17.20	17.35
763	NYSE	BGH	Mon, Nov 9, 2015	17.48	17.52	17.32	17.32
762	NYSE	BGH	Fri, Nov 6, 2015	17.57	17.57	17.48	17.51
761	NYSE	BGH	Thu, Nov 5, 2015	17.64	17.64	17.53	17.58
760	NYSE	BGH	Wed, Nov 4, 2015	17.70	17.70	17.57	17.61
759	NYSE	BGH	Tue, Nov 3, 2015	17.70	17.70	17.60	17.68
758	NYSE	BGH	Mon, Nov 2, 2015	17.68	17.71	17.62	17.69
757	NYSE	BGH	Fri, Oct 30, 2015	17.58	17.62	17.53	17.61
756	NYSE	BGH	Thu, Oct 29, 2015	17.63	17.65	17.55	17.62
755	NYSE	BGH	Wed, Oct 28, 2015	17.58	17.67	17.58	17.66
754	NYSE	BGH	Tue, Oct 27, 2015	17.52	17.61	17.46	17.55
753	NYSE	BGH	Mon, Oct 26, 2015	17.77	17.79	17.57	17.58
752	NYSE	BGH	Fri, Oct 23, 2015	17.78	17.80	17.74	17.77
751	NYSE	BGH	Thu, Oct 22, 2015	17.63	17.75	17.63	17.74
750	NYSE	BGH	Wed, Oct 21, 2015	17.63	17.67	17.51	17.67
749	NYSE	BGH	Tue, Oct 20, 2015	17.59	17.64	17.54	17.60
748	NYSE	BGH	Mon, Oct 19, 2015	17.66	17.77	17.65	17.73
747	NYSE	BGH	Fri, Oct 16, 2015	17.57	17.66	17.56	17.66
746	NYSE	BGH	Thu, Oct 15, 2015	17.50	17.60	17.40	17.60
745	NYSE	BGH	Wed, Oct 14, 2015	17.62	17.66	17.57	17.58
744	NYSE	BGH	Tue, Oct 13, 2015	17.70	17.74	17.61	17.64
743	NYSE	BGH	Mon, Oct 12, 2015	17.75	17.79	17.69	17.77
742	NYSE	BGH	Fri, Oct 9, 2015	17.74	17.95	17.66	17.86
741	NYSE	BGH	Thu, Oct 8, 2015	17.23	17.75	17.19	17.74
740	NYSE	BGH	Wed, Oct 7, 2015	17.14	17.27	17.10	17.24
739	NYSE	BGH	Tue, Oct 6, 2015	17.12	17.16	17.01	17.11
738	NYSE	BGH	Mon, Oct 5, 2015	17.14	17.18	17.12	17.14
737	NYSE	BGH	Fri, Oct 2, 2015	17.02	17.19	16.99	17.12
736	NYSE	BGH	Thu, Oct 1, 2015	17.28	17.28	17.05	17.16
735	NYSE	BGH	Wed, Sep 30, 2015	17.19	17.34	17.03	17.34
734	NYSE	BGH	Tue, Sep 29, 2015	17.29	17.38	17.01	17.07
733	NYSE	BGH	Mon, Sep 28, 2015	17.55	17.55	17.21	17.28
732	NYSE	BGH	Fri, Sep 25, 2015	17.53	17.57	17.48	17.53
731	NYSE	BGH	Thu, Sep 24, 2015	17.60	17.60	17.44	17.52
730	NYSE	BGH	Wed, Sep 23, 2015	17.69	17.75	17.57	17.62
729	NYSE	BGH	Tue, Sep 22, 2015	17.72	17.73	17.60	17.68
728	NYSE	BGH	Mon, Sep 21, 2015	17.82	17.87	17.67	17.74
727	NYSE	BGH	Fri, Sep 18, 2015	17.62	17.83	17.62	17.77
726	NYSE	BGH	Thu, Sep 17, 2015	17.70	17.86	17.70	17.85
725	NYSE	BGH	Wed, Sep 16, 2015	17.87	17.90	17.70	17.72
724	NYSE	BGH	Tue, Sep 15, 2015	17.90	17.96	17.82	17.85
723	NYSE	BGH	Mon, Sep 14, 2015	17.97	18.02	17.92	17.92
722	NYSE	BGH	Fri, Sep 11, 2015	17.85	18.05	17.85	18.03
721	NYSE	BGH	Thu, Sep 10, 2015	17.96	18.05	17.94	18.02
720	NYSE	BGH	Wed, Sep 9, 2015	18.03	18.08	17.98	17.98
719	NYSE	BGH	Tue, Sep 8, 2015	18.03	18.09	18.01	18.04
718	NYSE	BGH	Fri, Sep 4, 2015	17.92	18.05	17.92	18.02
717	NYSE	BGH	Thu, Sep 3, 2015	18.06	18.12	18.01	18.06
716	NYSE	BGH	Wed, Sep 2, 2015	17.98	18.13	17.98	18.06
715	NYSE	BGH	Tue, Sep 1, 2015	17.85	18.04	17.85	17.96
714	NYSE	BGH	Mon, Aug 31, 2015	18.00	18.02	17.94	18.00
713	NYSE	BGH	Fri, Aug 28, 2015	17.83	18.09	17.83	18.04
712	NYSE	BGH	Thu, Aug 27, 2015	17.97	18.01	17.87	17.97
711	NYSE	BGH	Wed, Aug 26, 2015	17.79	17.92	17.68	17.88
710	NYSE	BGH	Tue, Aug 25, 2015	17.78	17.93	17.60	17.77
709	NYSE	BGH	Mon, Aug 24, 2015	17.69	17.70	16.59	17.56
708	NYSE	BGH	Fri, Aug 21, 2015	18.00	18.11	17.94	18.01
707	NYSE	BGH	Thu, Aug 20, 2015	18.15	18.28	18.02	18.07
706	NYSE	BGH	Wed, Aug 19, 2015	18.46	18.46	18.30	18.34
705	NYSE	BGH	Tue, Aug 18, 2015	18.50	18.59	18.40	18.58
704	NYSE	BGH	Mon, Aug 17, 2015	18.51	18.59	18.45	18.53
703	NYSE	BGH	Fri, Aug 14, 2015	18.80	18.89	18.67	18.68
702	NYSE	BGH	Thu, Aug 13, 2015	18.83	18.88	18.74	18.84
701	NYSE	BGH	Wed, Aug 12, 2015	18.80	18.85	18.70	18.85
700	NYSE	BGH	Tue, Aug 11, 2015	18.76	18.87	18.76	18.86
699	NYSE	BGH	Mon, Aug 10, 2015	18.89	18.92	18.75	18.79
698	NYSE	BGH	Fri, Aug 7, 2015	18.96	19.03	18.88	18.88
697	NYSE	BGH	Thu, Aug 6, 2015	19.11	19.11	18.96	18.96
696	NYSE	BGH	Wed, Aug 5, 2015	19.19	19.21	19.11	19.11
695	NYSE	BGH	Tue, Aug 4, 2015	19.09	19.24	19.09	19.11
694	NYSE	BGH	Mon, Aug 3, 2015	19.09	19.24	19.02	19.11
693	NYSE	BGH	Fri, Jul 31, 2015	19.13	19.17	19.10	19.12
692	NYSE	BGH	Thu, Jul 30, 2015	19.05	19.19	19.02	19.10
691	NYSE	BGH	Wed, Jul 29, 2015	18.88	19.13	18.88	19.08
690	NYSE	BGH	Tue, Jul 28, 2015	18.91	19.07	18.86	18.97
689	NYSE	BGH	Mon, Jul 27, 2015	18.94	18.94	18.85	18.92
688	NYSE	BGH	Fri, Jul 24, 2015	19.34	19.37	18.98	19.04
687	NYSE	BGH	Thu, Jul 23, 2015	19.47	19.53	19.37	19.37
686	NYSE	BGH	Wed, Jul 22, 2015	19.60	19.61	19.43	19.47
685	NYSE	BGH	Tue, Jul 21, 2015	19.88	19.90	19.60	19.63
684	NYSE	BGH	Mon, Jul 20, 2015	20.10	20.10	19.95	20.00
683	NYSE	BGH	Fri, Jul 17, 2015	20.14	20.14	19.98	20.02
682	NYSE	BGH	Thu, Jul 16, 2015	20.12	20.14	20.02	20.13
681	NYSE	BGH	Wed, Jul 15, 2015	19.99	20.12	19.95	20.04
680	NYSE	BGH	Tue, Jul 14, 2015	20.10	20.10	19.99	20.01
679	NYSE	BGH	Mon, Jul 13, 2015	19.95	20.08	19.95	20.06
678	NYSE	BGH	Fri, Jul 10, 2015	20.11	20.11	20.03	20.08
677	NYSE	BGH	Thu, Jul 9, 2015	20.12	20.12	19.98	20.01
676	NYSE	BGH	Wed, Jul 8, 2015	20.07	20.07	19.95	19.99
675	NYSE	BGH	Tue, Jul 7, 2015	20.10	20.14	19.96	20.11
674	NYSE	BGH	Mon, Jul 6, 2015	20.14	20.15	20.00	20.01
673	NYSE	BGH	Thu, Jul 2, 2015	19.98	20.06	19.93	20.06
672	NYSE	BGH	Wed, Jul 1, 2015	19.99	19.99	19.85	19.93
671	NYSE	BGH	Tue, Jun 30, 2015	19.63	19.95	19.52	19.95
670	NYSE	BGH	Mon, Jun 29, 2015	19.58	19.70	19.51	19.51
669	NYSE	BGH	Fri, Jun 26, 2015	19.81	19.83	19.63	19.69
668	NYSE	BGH	Thu, Jun 25, 2015	19.86	19.97	19.76	19.76
667	NYSE	BGH	Wed, Jun 24, 2015	19.96	20.04	19.90	19.93
666	NYSE	BGH	Tue, Jun 23, 2015	19.99	20.03	19.93	20.01
665	NYSE	BGH	Mon, Jun 22, 2015	19.84	19.95	19.84	19.92
664	NYSE	BGH	Fri, Jun 19, 2015	19.86	19.92	19.80	19.84
663	NYSE	BGH	Thu, Jun 18, 2015	19.98	19.98	19.86	19.89
662	NYSE	BGH	Wed, Jun 17, 2015	20.09	20.12	20.04	20.06
661	NYSE	BGH	Tue, Jun 16, 2015	20.03	20.14	20.03	20.10
660	NYSE	BGH	Mon, Jun 15, 2015	20.03	20.11	20.00	20.07
659	NYSE	BGH	Fri, Jun 12, 2015	20.10	20.14	20.06	20.10
658	NYSE	BGH	Thu, Jun 11, 2015	20.20	20.22	20.10	20.12
657	NYSE	BGH	Wed, Jun 10, 2015	20.24	20.24	20.19	20.21
656	NYSE	BGH	Tue, Jun 9, 2015	20.30	20.32	20.20	20.22
655	NYSE	BGH	Mon, Jun 8, 2015	20.38	20.38	20.29	20.31
654	NYSE	BGH	Fri, Jun 5, 2015	20.39	20.40	20.31	20.32
653	NYSE	BGH	Thu, Jun 4, 2015	20.40	20.46	20.39	20.40
652	NYSE	BGH	Wed, Jun 3, 2015	20.55	20.55	20.43	20.45
651	NYSE	BGH	Tue, Jun 2, 2015	20.39	20.58	20.37	20.53
650	NYSE	BGH	Mon, Jun 1, 2015	20.47	20.47	20.37	20.41
649	NYSE	BGH	Fri, May 29, 2015	20.40	20.45	20.37	20.44
648	NYSE	BGH	Thu, May 28, 2015	20.46	20.47	20.36	20.39
647	NYSE	BGH	Wed, May 27, 2015	20.42	20.48	20.34	20.48
646	NYSE	BGH	Tue, May 26, 2015	20.50	20.50	20.30	20.46
645	NYSE	BGH	Fri, May 22, 2015	20.46	20.57	20.41	20.47
644	NYSE	BGH	Thu, May 21, 2015	20.55	20.60	20.50	20.52
643	NYSE	BGH	Wed, May 20, 2015	20.56	20.58	20.49	20.49
642	NYSE	BGH	Tue, May 19, 2015	20.62	20.67	20.52	20.54
641	NYSE	BGH	Mon, May 18, 2015	20.75	20.75	20.58	20.62
640	NYSE	BGH	Fri, May 15, 2015	20.82	20.85	20.77	20.83
639	NYSE	BGH	Thu, May 14, 2015	20.76	20.80	20.74	20.79
638	NYSE	BGH	Wed, May 13, 2015	20.84	20.84	20.67	20.70
637	NYSE	BGH	Tue, May 12, 2015	20.71	20.76	20.70	20.75
636	NYSE	BGH	Mon, May 11, 2015	20.74	20.80	20.71	20.74
635	NYSE	BGH	Fri, May 8, 2015	20.71	20.78	20.70	20.74
634	NYSE	BGH	Thu, May 7, 2015	20.63	20.67	20.63	20.66
633	NYSE	BGH	Wed, May 6, 2015	20.57	20.66	20.50	20.62
632	NYSE	BGH	Tue, May 5, 2015	20.73	20.81	20.62	20.65
631	NYSE	BGH	Mon, May 4, 2015	20.80	20.82	20.68	20.71
630	NYSE	BGH	Fri, May 1, 2015	20.92	20.92	20.81	20.86
629	NYSE	BGH	Thu, Apr 30, 2015	20.89	20.91	20.70	20.85
628	NYSE	BGH	Wed, Apr 29, 2015	20.84	20.87	20.78	20.87
627	NYSE	BGH	Tue, Apr 28, 2015	20.77	20.87	20.74	20.86
626	NYSE	BGH	Mon, Apr 27, 2015	20.88	20.91	20.73	20.78
625	NYSE	BGH	Fri, Apr 24, 2015	20.93	20.95	20.83	20.86
624	NYSE	BGH	Thu, Apr 23, 2015	20.94	20.99	20.89	20.91
623	NYSE	BGH	Wed, Apr 22, 2015	20.89	20.92	20.81	20.91
622	NYSE	BGH	Tue, Apr 21, 2015	20.85	20.89	20.81	20.88
621	NYSE	BGH	Mon, Apr 20, 2015	20.88	20.89	20.82	20.85
620	NYSE	BGH	Fri, Apr 17, 2015	21.02	21.08	20.92	20.94
619	NYSE	BGH	Thu, Apr 16, 2015	21.05	21.13	21.04	21.06
618	NYSE	BGH	Wed, Apr 15, 2015	21.16	21.16	21.01	21.03
617	NYSE	BGH	Tue, Apr 14, 2015	21.11	21.15	21.00	21.11
616	NYSE	BGH	Mon, Apr 13, 2015	21.02	21.25	20.95	20.97
615	NYSE	BGH	Fri, Apr 10, 2015	21.08	21.12	21.04	21.06
614	NYSE	BGH	Thu, Apr 9, 2015	20.98	21.13	20.98	21.11
613	NYSE	BGH	Wed, Apr 8, 2015	21.00	21.11	20.96	21.05
612	NYSE	BGH	Tue, Apr 7, 2015	20.93	21.00	20.90	20.99
611	NYSE	BGH	Mon, Apr 6, 2015	20.80	20.92	20.80	20.88
610	NYSE	BGH	Thu, Apr 2, 2015	20.80	20.99	20.77	20.79
609	NYSE	BGH	Wed, Apr 1, 2015	20.92	20.94	20.80	20.86
608	NYSE	BGH	Tue, Mar 31, 2015	20.81	20.85	20.77	20.78
607	NYSE	BGH	Mon, Mar 30, 2015	20.78	20.82	20.75	20.77
606	NYSE	BGH	Fri, Mar 27, 2015	20.75	20.88	20.71	20.77
605	NYSE	BGH	Thu, Mar 26, 2015	20.81	20.82	20.74	20.75
604	NYSE	BGH	Wed, Mar 25, 2015	20.91	20.95	20.80	20.80
603	NYSE	BGH	Tue, Mar 24, 2015	20.92	20.93	20.82	20.92
602	NYSE	BGH	Mon, Mar 23, 2015	20.95	20.99	20.85	20.89
601	NYSE	BGH	Fri, Mar 20, 2015	20.83	20.97	20.83	20.92
600	NYSE	BGH	Thu, Mar 19, 2015	21.20	21.20	20.83	20.84
599	NYSE	BGH	Wed, Mar 18, 2015	21.27	21.33	21.25	21.33
598	NYSE	BGH	Tue, Mar 17, 2015	21.27	21.37	21.21	21.24
597	NYSE	BGH	Mon, Mar 16, 2015	21.29	21.45	21.22	21.29
596	NYSE	BGH	Fri, Mar 13, 2015	21.36	21.40	21.28	21.32
595	NYSE	BGH	Thu, Mar 12, 2015	21.29	21.40	21.25	21.38
594	NYSE	BGH	Wed, Mar 11, 2015	21.39	21.40	21.18	21.20
593	NYSE	BGH	Tue, Mar 10, 2015	21.32	21.36	21.30	21.35
592	NYSE	BGH	Mon, Mar 9, 2015	21.30	21.37	21.25	21.34
591	NYSE	BGH	Fri, Mar 6, 2015	21.38	21.38	21.26	21.30
590	NYSE	BGH	Thu, Mar 5, 2015	21.41	21.45	21.32	21.39
589	NYSE	BGH	Wed, Mar 4, 2015	21.38	21.42	21.31	21.40
588	NYSE	BGH	Tue, Mar 3, 2015	21.25	21.43	21.25	21.43
587	NYSE	BGH	Mon, Mar 2, 2015	21.43	21.53	21.35	21.35
586	NYSE	BGH	Fri, Feb 27, 2015	21.32	21.48	21.28	21.41
585	NYSE	BGH	Thu, Feb 26, 2015	21.40	21.54	21.27	21.39
584	NYSE	BGH	Wed, Feb 25, 2015	21.16	21.48	21.16	21.41
583	NYSE	BGH	Tue, Feb 24, 2015	21.06	21.32	21.06	21.19
582	NYSE	BGH	Mon, Feb 23, 2015	21.07	21.21	21.04	21.20
581	NYSE	BGH	Fri, Feb 20, 2015	20.80	20.99	20.80	20.97
580	NYSE	BGH	Thu, Feb 19, 2015	20.69	20.94	20.65	20.80
579	NYSE	BGH	Wed, Feb 18, 2015	21.03	21.08	20.84	20.88
578	NYSE	BGH	Tue, Feb 17, 2015	21.10	21.15	20.95	20.96
577	NYSE	BGH	Fri, Feb 13, 2015	21.18	21.26	21.11	21.24
576	NYSE	BGH	Thu, Feb 12, 2015	21.30	21.30	21.15	21.18
575	NYSE	BGH	Wed, Feb 11, 2015	21.27	21.27	21.12	21.17
574	NYSE	BGH	Tue, Feb 10, 2015	21.23	21.25	21.09	21.20
573	NYSE	BGH	Mon, Feb 9, 2015	21.13	21.22	21.07	21.16
572	NYSE	BGH	Fri, Feb 6, 2015	21.09	21.14	21.00	21.14
571	NYSE	BGH	Thu, Feb 5, 2015	20.92	20.99	20.88	20.99
570	NYSE	BGH	Wed, Feb 4, 2015	20.86	20.91	20.79	20.88
569	NYSE	BGH	Tue, Feb 3, 2015	20.77	20.81	20.74	20.79
568	NYSE	BGH	Mon, Feb 2, 2015	20.89	20.89	20.68	20.68
567	NYSE	BGH	Fri, Jan 30, 2015	20.77	20.88	20.71	20.72
566	NYSE	BGH	Thu, Jan 29, 2015	20.74	20.80	20.68	20.77
565	NYSE	BGH	Wed, Jan 28, 2015	20.74	20.90	20.63	20.65
564	NYSE	BGH	Tue, Jan 27, 2015	20.61	20.73	20.60	20.68
563	NYSE	BGH	Mon, Jan 26, 2015	20.76	20.78	20.61	20.66
562	NYSE	BGH	Fri, Jan 23, 2015	20.76	20.76	20.72	20.75
561	NYSE	BGH	Thu, Jan 22, 2015	20.80	20.80	20.69	20.74
560	NYSE	BGH	Wed, Jan 21, 2015	20.70	20.74	20.62	20.69
559	NYSE	BGH	Tue, Jan 20, 2015	20.79	20.80	20.63	20.69
558	NYSE	BGH	Fri, Jan 16, 2015	20.86	20.94	20.80	20.90
557	NYSE	BGH	Thu, Jan 15, 2015	20.96	20.98	20.79	20.83
556	NYSE	BGH	Wed, Jan 14, 2015	20.89	20.93	20.75	20.86
555	NYSE	BGH	Tue, Jan 13, 2015	21.01	21.01	20.85	20.97
554	NYSE	BGH	Mon, Jan 12, 2015	20.65	20.95	20.56	20.84
553	NYSE	BGH	Fri, Jan 9, 2015	20.59	20.61	20.49	20.49
552	NYSE	BGH	Thu, Jan 8, 2015	20.49	20.57	20.41	20.52
551	NYSE	BGH	Wed, Jan 7, 2015	20.43	20.53	20.37	20.48
550	NYSE	BGH	Tue, Jan 6, 2015	20.41	20.43	20.19	20.32
549	NYSE	BGH	Mon, Jan 5, 2015	20.50	20.75	20.06	20.29
548	NYSE	BGH	Fri, Jan 2, 2015	20.40	20.45	20.24	20.29
547	NYSE	BGH	Wed, Dec 31, 2014	20.04	20.21	20.04	20.19
546	NYSE	BGH	Tue, Dec 30, 2014	20.02	20.15	19.96	20.08
545	NYSE	BGH	Mon, Dec 29, 2014	20.33	20.38	20.02	20.10
544	NYSE	BGH	Fri, Dec 26, 2014	20.20	20.33	20.20	20.29
543	NYSE	BGH	Wed, Dec 24, 2014	20.16	20.24	20.10	20.19
542	NYSE	BGH	Tue, Dec 23, 2014	20.04	20.22	20.04	20.20
541	NYSE	BGH	Mon, Dec 22, 2014	20.25	20.33	19.99	20.13
540	NYSE	BGH	Fri, Dec 19, 2014	20.15	20.37	19.91	20.22
539	NYSE	BGH	Thu, Dec 18, 2014	20.27	20.80	20.05	20.13
538	NYSE	BGH	Wed, Dec 17, 2014	20.39	20.80	20.39	20.77
537	NYSE	BGH	Tue, Dec 16, 2014	20.42	20.45	20.27	20.38
536	NYSE	BGH	Mon, Dec 15, 2014	20.62	20.66	20.37	20.45
535	NYSE	BGH	Fri, Dec 12, 2014	20.69	20.71	20.54	20.58
534	NYSE	BGH	Thu, Dec 11, 2014	20.89	20.99	20.56	20.77
533	NYSE	BGH	Wed, Dec 10, 2014	21.11	21.23	20.72	20.81
532	NYSE	BGH	Tue, Dec 9, 2014	21.10	21.25	21.04	21.15
531	NYSE	BGH	Mon, Dec 8, 2014	21.34	21.34	21.05	21.13
530	NYSE	BGH	Fri, Dec 5, 2014	21.46	21.50	21.13	21.36
529	NYSE	BGH	Thu, Dec 4, 2014	21.49	21.59	21.38	21.45
528	NYSE	BGH	Wed, Dec 3, 2014	21.60	21.72	21.53	21.53
527	NYSE	BGH	Tue, Dec 2, 2014	21.81	21.82	21.65	21.65
526	NYSE	BGH	Mon, Dec 1, 2014	22.01	22.01	21.82	21.83
525	NYSE	BGH	Fri, Nov 28, 2014	22.00	22.00	21.93	21.99
524	NYSE	BGH	Wed, Nov 26, 2014	22.01	22.06	21.99	21.99
523	NYSE	BGH	Tue, Nov 25, 2014	21.95	22.05	21.90	22.03
522	NYSE	BGH	Mon, Nov 24, 2014	22.04	22.14	21.93	21.95
521	NYSE	BGH	Fri, Nov 21, 2014	22.06	22.15	21.98	22.04
520	NYSE	BGH	Thu, Nov 20, 2014	22.03	22.11	21.92	22.01
519	NYSE	BGH	Wed, Nov 19, 2014	22.23	22.41	22.10	22.14
518	NYSE	BGH	Tue, Nov 18, 2014	22.33	22.44	22.19	22.26
517	NYSE	BGH	Mon, Nov 17, 2014	22.50	22.58	22.36	22.36
516	NYSE	BGH	Fri, Nov 14, 2014	22.76	22.77	22.63	22.70
515	NYSE	BGH	Thu, Nov 13, 2014	22.80	22.83	22.78	22.81
514	NYSE	BGH	Wed, Nov 12, 2014	22.73	22.80	22.73	22.79
513	NYSE	BGH	Tue, Nov 11, 2014	22.71	22.81	22.70	22.81
512	NYSE	BGH	Mon, Nov 10, 2014	22.76	22.78	22.73	22.75
511	NYSE	BGH	Fri, Nov 7, 2014	22.75	22.76	22.70	22.74
510	NYSE	BGH	Thu, Nov 6, 2014	22.82	22.84	22.70	22.75
509	NYSE	BGH	Wed, Nov 5, 2014	22.93	22.93	22.72	22.83
508	NYSE	BGH	Tue, Nov 4, 2014	22.76	22.85	22.72	22.78
507	NYSE	BGH	Mon, Nov 3, 2014	22.86	22.89	22.70	22.86
506	NYSE	BGH	Fri, Oct 31, 2014	22.81	22.86	22.75	22.83
505	NYSE	BGH	Thu, Oct 30, 2014	22.89	22.89	22.72	22.77
504	NYSE	BGH	Wed, Oct 29, 2014	22.95	22.99	22.75	22.93
503	NYSE	BGH	Tue, Oct 28, 2014	22.77	22.99	22.77	22.98
502	NYSE	BGH	Mon, Oct 27, 2014	22.93	23.12	22.76	22.76
501	NYSE	BGH	Fri, Oct 24, 2014	23.15	23.24	23.02	23.04
500	NYSE	BGH	Thu, Oct 23, 2014	23.34	23.45	23.16	23.22
499	NYSE	BGH	Wed, Oct 22, 2014	23.23	23.25	23.12	23.16
498	NYSE	BGH	Tue, Oct 21, 2014	23.04	23.25	23.03	23.17
497	NYSE	BGH	Mon, Oct 20, 2014	23.07	23.17	22.95	23.10
496	NYSE	BGH	Fri, Oct 17, 2014	23.07	23.15	22.87	23.06
495	NYSE	BGH	Thu, Oct 16, 2014	22.55	23.19	22.52	23.00
494	NYSE	BGH	Wed, Oct 15, 2014	23.14	23.16	22.55	22.69
493	NYSE	BGH	Tue, Oct 14, 2014	23.15	23.31	23.10	23.20
492	NYSE	BGH	Mon, Oct 13, 2014	23.19	23.48	23.12	23.19
491	NYSE	BGH	Fri, Oct 10, 2014	23.56	23.58	23.21	23.24
490	NYSE	BGH	Thu, Oct 9, 2014	23.59	23.63	23.36	23.56
489	NYSE	BGH	Wed, Oct 8, 2014	23.59	23.69	23.41	23.61
488	NYSE	BGH	Tue, Oct 7, 2014	23.37	23.55	23.12	23.47
487	NYSE	BGH	Mon, Oct 6, 2014	22.91	23.29	22.80	23.28
486	NYSE	BGH	Fri, Oct 3, 2014	22.48	22.63	22.48	22.55
485	NYSE	BGH	Thu, Oct 2, 2014	22.54	22.62	22.39	22.42
484	NYSE	BGH	Wed, Oct 1, 2014	22.78	22.78	22.42	22.59
483	NYSE	BGH	Tue, Sep 30, 2014	22.79	22.88	22.59	22.78
482	NYSE	BGH	Mon, Sep 29, 2014	22.78	22.78	22.51	22.70
481	NYSE	BGH	Fri, Sep 26, 2014	22.75	22.82	22.63	22.82
480	NYSE	BGH	Thu, Sep 25, 2014	22.93	22.93	22.75	22.75
479	NYSE	BGH	Wed, Sep 24, 2014	22.94	23.00	22.75	22.88
478	NYSE	BGH	Tue, Sep 23, 2014	22.96	23.02	22.86	22.87
477	NYSE	BGH	Mon, Sep 22, 2014	23.04	23.09	22.94	23.05
476	NYSE	BGH	Fri, Sep 19, 2014	23.01	23.09	23.01	23.01
475	NYSE	BGH	Thu, Sep 18, 2014	23.11	23.16	22.97	22.99
474	NYSE	BGH	Wed, Sep 17, 2014	23.29	23.30	23.16	23.30
473	NYSE	BGH	Tue, Sep 16, 2014	23.20	23.25	23.11	23.25
472	NYSE	BGH	Mon, Sep 15, 2014	23.47	23.47	23.04	23.20
471	NYSE	BGH	Fri, Sep 12, 2014	23.43	23.45	23.33	23.39
470	NYSE	BGH	Thu, Sep 11, 2014	23.37	23.49	23.37	23.39
469	NYSE	BGH	Wed, Sep 10, 2014	23.39	23.46	23.32	23.35
468	NYSE	BGH	Tue, Sep 9, 2014	23.56	23.56	23.32	23.34
467	NYSE	BGH	Mon, Sep 8, 2014	23.53	23.55	23.46	23.55
466	NYSE	BGH	Fri, Sep 5, 2014	23.55	23.55	23.43	23.51
465	NYSE	BGH	Thu, Sep 4, 2014	23.68	23.68	23.39	23.51
464	NYSE	BGH	Wed, Sep 3, 2014	23.52	23.65	23.42	23.64
463	NYSE	BGH	Tue, Sep 2, 2014	23.61	23.61	23.48	23.51
462	NYSE	BGH	Fri, Aug 29, 2014	23.45	23.53	23.37	23.53
461	NYSE	BGH	Thu, Aug 28, 2014	23.46	23.59	23.37	23.43
460	NYSE	BGH	Wed, Aug 27, 2014	23.45	23.68	23.36	23.45
459	NYSE	BGH	Tue, Aug 26, 2014	23.36	23.44	23.25	23.36
458	NYSE	BGH	Mon, Aug 25, 2014	23.47	23.47	23.16	23.35
457	NYSE	BGH	Fri, Aug 22, 2014	23.49	23.50	23.35	23.38
456	NYSE	BGH	Thu, Aug 21, 2014	23.65	23.75	23.44	23.44
455	NYSE	BGH	Wed, Aug 20, 2014	23.79	23.84	23.61	23.63
454	NYSE	BGH	Tue, Aug 19, 2014	23.79	23.87	23.67	23.70
453	NYSE	BGH	Mon, Aug 18, 2014	23.80	23.88	23.73	23.85
452	NYSE	BGH	Fri, Aug 15, 2014	23.77	23.83	23.51	23.72
451	NYSE	BGH	Thu, Aug 14, 2014	23.59	23.69	23.56	23.64
450	NYSE	BGH	Wed, Aug 13, 2014	23.56	23.56	23.43	23.52
449	NYSE	BGH	Tue, Aug 12, 2014	23.47	23.57	23.41	23.45
448	NYSE	BGH	Mon, Aug 11, 2014	23.34	23.47	23.29	23.43
447	NYSE	BGH	Fri, Aug 8, 2014	23.21	23.28	23.12	23.28
446	NYSE	BGH	Thu, Aug 7, 2014	23.21	23.25	23.05	23.10
445	NYSE	BGH	Wed, Aug 6, 2014	22.87	23.19	22.77	23.08
444	NYSE	BGH	Tue, Aug 5, 2014	23.10	23.16	22.74	22.94
443	NYSE	BGH	Mon, Aug 4, 2014	23.14	23.25	23.06	23.10
442	NYSE	BGH	Fri, Aug 1, 2014	23.02	23.38	22.85	23.21
441	NYSE	BGH	Thu, Jul 31, 2014	23.92	23.94	23.25	23.45
440	NYSE	BGH	Wed, Jul 30, 2014	24.40	24.40	23.84	23.95
439	NYSE	BGH	Tue, Jul 29, 2014	24.31	24.43	24.31	24.36
438	NYSE	BGH	Mon, Jul 28, 2014	24.41	24.45	24.27	24.31
437	NYSE	BGH	Fri, Jul 25, 2014	24.46	24.51	24.29	24.34
436	NYSE	BGH	Thu, Jul 24, 2014	24.33	24.38	24.28	24.30
435	NYSE	BGH	Wed, Jul 23, 2014	24.28	24.37	24.24	24.30
434	NYSE	BGH	Tue, Jul 22, 2014	24.29	24.33	24.24	24.25
433	NYSE	BGH	Mon, Jul 21, 2014	24.49	24.49	24.26	24.27
432	NYSE	BGH	Fri, Jul 18, 2014	24.42	24.59	24.42	24.51
431	NYSE	BGH	Thu, Jul 17, 2014	24.55	24.55	24.41	24.42
430	NYSE	BGH	Wed, Jul 16, 2014	24.54	24.57	24.42	24.42
429	NYSE	BGH	Tue, Jul 15, 2014	24.56	24.56	24.42	24.43
428	NYSE	BGH	Mon, Jul 14, 2014	24.50	24.62	24.44	24.48
427	NYSE	BGH	Fri, Jul 11, 2014	24.43	24.49	24.41	24.49
426	NYSE	BGH	Thu, Jul 10, 2014	24.40	24.43	24.39	24.41
425	NYSE	BGH	Wed, Jul 9, 2014	24.41	24.43	24.38	24.39
424	NYSE	BGH	Tue, Jul 8, 2014	24.49	24.49	24.38	24.40
423	NYSE	BGH	Mon, Jul 7, 2014	24.43	24.49	24.38	24.44
422	NYSE	BGH	Thu, Jul 3, 2014	24.42	24.49	24.34	24.44
421	NYSE	BGH	Wed, Jul 2, 2014	24.50	24.52	24.34	24.38
420	NYSE	BGH	Tue, Jul 1, 2014	24.47	24.49	24.40	24.45
419	NYSE	BGH	Mon, Jun 30, 2014	24.49	24.50	24.40	24.43
418	NYSE	BGH	Fri, Jun 27, 2014	24.36	24.43	24.33	24.43
417	NYSE	BGH	Thu, Jun 26, 2014	24.39	24.43	24.34	24.34
416	NYSE	BGH	Wed, Jun 25, 2014	24.35	24.39	24.32	24.33
415	NYSE	BGH	Tue, Jun 24, 2014	24.52	24.52	24.32	24.39
414	NYSE	BGH	Mon, Jun 23, 2014	24.52	24.53	24.45	24.51
413	NYSE	BGH	Fri, Jun 20, 2014	24.59	24.62	24.36	24.39
412	NYSE	BGH	Thu, Jun 19, 2014	24.61	24.66	24.50	24.50
411	NYSE	BGH	Wed, Jun 18, 2014	24.60	24.65	24.54	24.59
410	NYSE	BGH	Tue, Jun 17, 2014	24.70	24.71	24.60	24.63
409	NYSE	BGH	Mon, Jun 16, 2014	24.69	24.69	24.62	24.65
408	NYSE	BGH	Fri, Jun 13, 2014	24.67	24.70	24.58	24.62
407	NYSE	BGH	Thu, Jun 12, 2014	24.60	24.69	24.59	24.68
406	NYSE	BGH	Wed, Jun 11, 2014	24.55	24.60	24.47	24.60
405	NYSE	BGH	Tue, Jun 10, 2014	24.57	24.59	24.45	24.54
404	NYSE	BGH	Mon, Jun 9, 2014	24.58	24.59	24.41	24.51
403	NYSE	BGH	Fri, Jun 6, 2014	24.52	24.54	24.42	24.48
402	NYSE	BGH	Thu, Jun 5, 2014	24.44	24.51	24.36	24.41
401	NYSE	BGH	Wed, Jun 4, 2014	24.44	24.44	24.35	24.44
400	NYSE	BGH	Tue, Jun 3, 2014	24.48	24.48	24.36	24.46
399	NYSE	BGH	Mon, Jun 2, 2014	24.55	24.55	24.45	24.48
398	NYSE	BGH	Fri, May 30, 2014	24.48	24.57	24.38	24.50
397	NYSE	BGH	Thu, May 29, 2014	24.45	24.59	24.37	24.38
396	NYSE	BGH	Wed, May 28, 2014	24.36	24.41	24.32	24.39
395	NYSE	BGH	Tue, May 27, 2014	24.38	24.39	24.21	24.28
394	NYSE	BGH	Fri, May 23, 2014	24.46	24.48	24.26	24.29
393	NYSE	BGH	Thu, May 22, 2014	24.46	24.46	24.34	24.40
392	NYSE	BGH	Wed, May 21, 2014	24.41	24.41	24.19	24.35
391	NYSE	BGH	Tue, May 20, 2014	24.35	24.41	24.23	24.39
390	NYSE	BGH	Mon, May 19, 2014	24.30	24.30	24.23	24.28
389	NYSE	BGH	Fri, May 16, 2014	24.16	24.34	24.16	24.34
388	NYSE	BGH	Thu, May 15, 2014	24.31	24.36	24.07	24.15
387	NYSE	BGH	Wed, May 14, 2014	24.30	24.30	24.27	24.29
386	NYSE	BGH	Tue, May 13, 2014	24.40	24.51	24.27	24.30
385	NYSE	BGH	Mon, May 12, 2014	24.44	24.50	24.37	24.38
384	NYSE	BGH	Fri, May 9, 2014	24.30	24.44	24.30	24.40
383	NYSE	BGH	Thu, May 8, 2014	24.30	24.33	24.25	24.33
382	NYSE	BGH	Wed, May 7, 2014	24.28	24.33	24.22	24.30
381	NYSE	BGH	Tue, May 6, 2014	24.22	24.30	24.22	24.28
380	NYSE	BGH	Mon, May 5, 2014	24.32	24.34	24.21	24.22
379	NYSE	BGH	Fri, May 2, 2014	24.22	24.35	24.22	24.28
378	NYSE	BGH	Thu, May 1, 2014	24.35	24.38	24.26	24.28
377	NYSE	BGH	Wed, Apr 30, 2014	24.45	24.45	24.23	24.29
376	NYSE	BGH	Tue, Apr 29, 2014	24.55	24.58	24.40	24.46
375	NYSE	BGH	Mon, Apr 28, 2014	24.47	24.60	24.40	24.45
374	NYSE	BGH	Fri, Apr 25, 2014	24.57	24.58	24.30	24.40
373	NYSE	BGH	Thu, Apr 24, 2014	24.46	24.57	24.37	24.50
372	NYSE	BGH	Wed, Apr 23, 2014	24.35	24.51	24.33	24.46
371	NYSE	BGH	Tue, Apr 22, 2014	24.30	24.45	24.22	24.42
370	NYSE	BGH	Mon, Apr 21, 2014	24.30	24.33	24.13	24.28
369	NYSE	BGH	Thu, Apr 17, 2014	24.27	24.30	24.17	24.22
368	NYSE	BGH	Wed, Apr 16, 2014	24.22	24.33	24.22	24.32
367	NYSE	BGH	Tue, Apr 15, 2014	24.29	24.30	24.21	24.22
366	NYSE	BGH	Mon, Apr 14, 2014	24.22	24.30	24.15	24.26
365	NYSE	BGH	Fri, Apr 11, 2014	24.23	24.24	24.09	24.09
364	NYSE	BGH	Thu, Apr 10, 2014	24.16	24.24	24.16	24.24
363	NYSE	BGH	Wed, Apr 9, 2014	24.30	24.30	24.17	24.20
362	NYSE	BGH	Tue, Apr 8, 2014	24.15	24.30	24.15	24.25
361	NYSE	BGH	Mon, Apr 7, 2014	24.34	24.41	24.13	24.14
360	NYSE	BGH	Fri, Apr 4, 2014	24.11	24.38	24.09	24.25
359	NYSE	BGH	Thu, Apr 3, 2014	24.16	24.22	24.06	24.19
358	NYSE	BGH	Wed, Apr 2, 2014	24.17	24.23	24.11	24.17
357	NYSE	BGH	Tue, Apr 1, 2014	24.11	24.22	24.03	24.12
356	NYSE	BGH	Mon, Mar 31, 2014	24.11	24.11	23.95	23.97
355	NYSE	BGH	Fri, Mar 28, 2014	23.86	24.10	23.85	24.05
354	NYSE	BGH	Thu, Mar 27, 2014	23.88	23.93	23.85	23.86
353	NYSE	BGH	Wed, Mar 26, 2014	24.03	24.09	23.82	23.88
352	NYSE	BGH	Tue, Mar 25, 2014	24.06	24.10	23.98	24.03
351	NYSE	BGH	Mon, Mar 24, 2014	23.89	24.09	23.89	23.99
350	NYSE	BGH	Fri, Mar 21, 2014	23.78	24.07	23.67	23.94
349	NYSE	BGH	Thu, Mar 20, 2014	23.94	24.09	23.65	23.76
348	NYSE	BGH	Wed, Mar 19, 2014	24.28	24.28	23.98	23.99
347	NYSE	BGH	Tue, Mar 18, 2014	24.28	24.34	24.22	24.34
346	NYSE	BGH	Mon, Mar 17, 2014	24.28	24.28	24.16	24.21
345	NYSE	BGH	Fri, Mar 14, 2014	24.04	24.24	24.04	24.18
344	NYSE	BGH	Thu, Mar 13, 2014	24.28	24.32	24.07	24.13
343	NYSE	BGH	Wed, Mar 12, 2014	24.10	24.22	24.04	24.22
342	NYSE	BGH	Tue, Mar 11, 2014	24.27	24.27	23.97	24.12
341	NYSE	BGH	Mon, Mar 10, 2014	24.08	24.20	24.08	24.17
340	NYSE	BGH	Fri, Mar 7, 2014	24.22	24.22	24.03	24.11
339	NYSE	BGH	Thu, Mar 6, 2014	24.12	24.20	24.05	24.20
338	NYSE	BGH	Wed, Mar 5, 2014	24.02	24.09	23.89	24.02
337	NYSE	BGH	Tue, Mar 4, 2014	24.33	24.33	24.00	24.00
336	NYSE	BGH	Mon, Mar 3, 2014	24.09	24.26	24.02	24.21
335	NYSE	BGH	Fri, Feb 28, 2014	23.99	24.12	23.90	24.11
334	NYSE	BGH	Thu, Feb 27, 2014	24.02	24.08	23.80	23.95
333	NYSE	BGH	Wed, Feb 26, 2014	23.98	24.09	23.91	24.01
332	NYSE	BGH	Tue, Feb 25, 2014	23.90	23.91	23.83	23.89
331	NYSE	BGH	Mon, Feb 24, 2014	23.95	23.95	23.85	23.90
330	NYSE	BGH	Fri, Feb 21, 2014	23.79	23.95	23.68	23.89
329	NYSE	BGH	Thu, Feb 20, 2014	23.69	23.79	23.66	23.72
328	NYSE	BGH	Wed, Feb 19, 2014	23.79	23.89	23.62	23.68
327	NYSE	BGH	Tue, Feb 18, 2014	23.80	23.91	23.75	23.75
326	NYSE	BGH	Fri, Feb 14, 2014	23.64	23.96	23.64	23.92
325	NYSE	BGH	Thu, Feb 13, 2014	23.72	23.85	23.70	23.76
324	NYSE	BGH	Wed, Feb 12, 2014	23.80	23.80	23.66	23.71
323	NYSE	BGH	Tue, Feb 11, 2014	23.80	23.85	23.63	23.70
322	NYSE	BGH	Mon, Feb 10, 2014	23.98	23.99	23.64	23.78
321	NYSE	BGH	Fri, Feb 7, 2014	23.62	23.84	23.60	23.84
320	NYSE	BGH	Thu, Feb 6, 2014	23.60	23.63	23.50	23.58
319	NYSE	BGH	Wed, Feb 5, 2014	23.64	23.64	23.50	23.51
318	NYSE	BGH	Tue, Feb 4, 2014	23.50	23.68	23.50	23.60
317	NYSE	BGH	Mon, Feb 3, 2014	23.48	23.59	23.40	23.47
316	NYSE	BGH	Fri, Jan 31, 2014	23.35	23.45	23.21	23.37
315	NYSE	BGH	Thu, Jan 30, 2014	23.58	23.78	23.30	23.40
314	NYSE	BGH	Wed, Jan 29, 2014	23.52	23.72	23.43	23.45
313	NYSE	BGH	Tue, Jan 28, 2014	23.63	23.64	23.36	23.50
312	NYSE	BGH	Mon, Jan 27, 2014	23.74	23.77	23.38	23.40
311	NYSE	BGH	Fri, Jan 24, 2014	23.75	23.94	23.58	23.62
310	NYSE	BGH	Thu, Jan 23, 2014	24.00	24.07	23.74	23.80
309	NYSE	BGH	Wed, Jan 22, 2014	23.95	24.00	23.90	23.96
308	NYSE	BGH	Tue, Jan 21, 2014	23.91	23.99	23.80	23.94
307	NYSE	BGH	Fri, Jan 17, 2014	23.84	23.99	23.82	23.95
306	NYSE	BGH	Thu, Jan 16, 2014	23.82	23.86	23.66	23.79
305	NYSE	BGH	Wed, Jan 15, 2014	23.89	23.89	23.61	23.80
304	NYSE	BGH	Tue, Jan 14, 2014	23.90	23.94	23.71	23.71
303	NYSE	BGH	Mon, Jan 13, 2014	23.98	24.00	23.82	23.86
302	NYSE	BGH	Fri, Jan 10, 2014	23.95	24.00	23.83	23.92
301	NYSE	BGH	Thu, Jan 9, 2014	23.71	23.88	23.71	23.88
300	NYSE	BGH	Wed, Jan 8, 2014	23.89	23.89	23.53	23.79
299	NYSE	BGH	Tue, Jan 7, 2014	23.75	23.88	23.66	23.83
298	NYSE	BGH	Mon, Jan 6, 2014	23.55	23.88	23.54	23.76
297	NYSE	BGH	Fri, Jan 3, 2014	23.44	23.60	23.32	23.59
296	NYSE	BGH	Thu, Jan 2, 2014	23.33	23.44	23.27	23.42
295	NYSE	BGH	Tue, Dec 31, 2013	23.42	23.43	23.12	23.12
294	NYSE	BGH	Mon, Dec 30, 2013	23.34	23.48	23.16	23.30
293	NYSE	BGH	Fri, Dec 27, 2013	23.15	23.46	23.15	23.39
292	NYSE	BGH	Thu, Dec 26, 2013	23.32	23.51	23.14	23.17
291	NYSE	BGH	Tue, Dec 24, 2013	23.47	23.51	23.32	23.50
290	NYSE	BGH	Mon, Dec 23, 2013	23.29	23.49	23.12	23.37
289	NYSE	BGH	Fri, Dec 20, 2013	23.53	23.54	23.08	23.28
288	NYSE	BGH	Thu, Dec 19, 2013	23.20	23.58	23.08	23.49
287	NYSE	BGH	Wed, Dec 18, 2013	23.16	23.57	23.16	23.26
286	NYSE	BGH	Tue, Dec 17, 2013	23.55	23.55	23.38	23.54
285	NYSE	BGH	Mon, Dec 16, 2013	23.37	23.54	23.36	23.45
284	NYSE	BGH	Fri, Dec 13, 2013	23.12	23.30	23.07	23.30
283	NYSE	BGH	Thu, Dec 12, 2013	23.39	23.39	23.06	23.13
282	NYSE	BGH	Wed, Dec 11, 2013	23.42	23.58	23.22	23.35
281	NYSE	BGH	Tue, Dec 10, 2013	23.47	23.50	23.40	23.48
280	NYSE	BGH	Mon, Dec 9, 2013	23.20	23.49	23.20	23.40
279	NYSE	BGH	Fri, Dec 6, 2013	23.08	23.21	23.02	23.20
278	NYSE	BGH	Thu, Dec 5, 2013	23.00	23.09	22.92	23.07
277	NYSE	BGH	Wed, Dec 4, 2013	22.99	23.12	22.96	23.00
276	NYSE	BGH	Tue, Dec 3, 2013	23.06	23.15	23.00	23.05
275	NYSE	BGH	Mon, Dec 2, 2013	23.09	23.09	22.85	23.00
274	NYSE	BGH	Fri, Nov 29, 2013	22.89	23.00	22.83	22.98
273	NYSE	BGH	Wed, Nov 27, 2013	22.87	23.00	22.87	22.98
272	NYSE	BGH	Tue, Nov 26, 2013	22.67	22.97	22.65	22.93
271	NYSE	BGH	Mon, Nov 25, 2013	22.65	22.74	22.52	22.67
270	NYSE	BGH	Fri, Nov 22, 2013	22.80	22.85	22.69	22.76
269	NYSE	BGH	Thu, Nov 21, 2013	22.85	22.93	22.78	22.80
268	NYSE	BGH	Wed, Nov 20, 2013	22.90	22.96	22.77	22.90
267	NYSE	BGH	Tue, Nov 19, 2013	22.86	22.95	22.75	22.94
266	NYSE	BGH	Mon, Nov 18, 2013	22.91	22.99	22.78	22.90
265	NYSE	BGH	Fri, Nov 15, 2013	23.02	23.02	22.93	22.96
264	NYSE	BGH	Thu, Nov 14, 2013	23.06	23.10	22.92	22.95
263	NYSE	BGH	Wed, Nov 13, 2013	23.15	23.26	23.00	23.05
262	NYSE	BGH	Tue, Nov 12, 2013	23.10	23.18	23.02	23.04
261	NYSE	BGH	Mon, Nov 11, 2013	23.07	23.22	23.03	23.05
260	NYSE	BGH	Fri, Nov 8, 2013	23.15	23.18	23.00	23.08
259	NYSE	BGH	Thu, Nov 7, 2013	23.34	23.34	23.14	23.14
258	NYSE	BGH	Wed, Nov 6, 2013	23.23	23.33	23.23	23.28
257	NYSE	BGH	Tue, Nov 5, 2013	23.15	23.34	23.11	23.34
256	NYSE	BGH	Mon, Nov 4, 2013	23.15	23.24	23.10	23.15
255	NYSE	BGH	Fri, Nov 1, 2013	23.29	23.29	23.00	23.18
254	NYSE	BGH	Thu, Oct 31, 2013	23.21	23.29	23.18	23.25
253	NYSE	BGH	Wed, Oct 30, 2013	23.24	23.34	23.17	23.24
252	NYSE	BGH	Tue, Oct 29, 2013	23.34	23.35	23.17	23.24
251	NYSE	BGH	Mon, Oct 28, 2013	23.16	23.47	23.15	23.31
250	NYSE	BGH	Fri, Oct 25, 2013	23.25	23.35	23.18	23.25
249	NYSE	BGH	Thu, Oct 24, 2013	23.38	23.43	23.16	23.19
248	NYSE	BGH	Wed, Oct 23, 2013	23.05	23.35	23.05	23.25
247	NYSE	BGH	Tue, Oct 22, 2013	23.11	23.25	23.03	23.10
246	NYSE	BGH	Mon, Oct 21, 2013	23.09	23.18	23.02	23.05
245	NYSE	BGH	Fri, Oct 18, 2013	23.28	23.48	23.14	23.24
244	NYSE	BGH	Thu, Oct 17, 2013	22.95	23.33	22.87	23.27
243	NYSE	BGH	Wed, Oct 16, 2013	22.75	22.96	22.75	22.95
242	NYSE	BGH	Tue, Oct 15, 2013	22.97	23.07	22.65	22.74
241	NYSE	BGH	Mon, Oct 14, 2013	23.11	23.11	22.97	22.97
240	NYSE	BGH	Fri, Oct 11, 2013	23.11	23.11	22.89	23.11
239	NYSE	BGH	Thu, Oct 10, 2013	22.85	23.14	22.85	23.14
238	NYSE	BGH	Wed, Oct 9, 2013	22.79	22.86	22.71	22.84
237	NYSE	BGH	Tue, Oct 8, 2013	22.96	22.96	22.63	22.67
236	NYSE	BGH	Mon, Oct 7, 2013	22.91	22.97	22.84	22.88
235	NYSE	BGH	Fri, Oct 4, 2013	22.98	23.07	22.89	22.90
234	NYSE	BGH	Thu, Oct 3, 2013	22.82	23.05	22.81	22.98
233	NYSE	BGH	Wed, Oct 2, 2013	22.79	22.88	22.71	22.86
232	NYSE	BGH	Tue, Oct 1, 2013	22.75	22.88	22.62	22.79
231	NYSE	BGH	Mon, Sep 30, 2013	22.59	22.83	22.57	22.83
230	NYSE	BGH	Fri, Sep 27, 2013	22.64	22.67	22.51	22.59
229	NYSE	BGH	Thu, Sep 26, 2013	22.62	22.69	22.54	22.56
228	NYSE	BGH	Wed, Sep 25, 2013	22.65	22.71	22.58	22.62
227	NYSE	BGH	Tue, Sep 24, 2013	22.58	22.68	22.50	22.60
226	NYSE	BGH	Mon, Sep 23, 2013	22.71	22.88	22.52	22.58
225	NYSE	BGH	Fri, Sep 20, 2013	22.81	22.89	22.60	22.61
224	NYSE	BGH	Thu, Sep 19, 2013	23.00	23.15	22.68	22.80
223	NYSE	BGH	Wed, Sep 18, 2013	22.62	23.06	22.49	23.03
222	NYSE	BGH	Tue, Sep 17, 2013	22.90	22.96	22.70	22.79
221	NYSE	BGH	Mon, Sep 16, 2013	22.75	22.92	22.73	22.90
220	NYSE	BGH	Fri, Sep 13, 2013	22.69	22.70	22.60	22.60
219	NYSE	BGH	Thu, Sep 12, 2013	22.63	22.72	22.54	22.58
218	NYSE	BGH	Wed, Sep 11, 2013	22.53	22.67	22.44	22.60
217	NYSE	BGH	Tue, Sep 10, 2013	22.48	22.62	22.42	22.62
216	NYSE	BGH	Mon, Sep 9, 2013	22.57	22.57	22.37	22.41
215	NYSE	BGH	Fri, Sep 6, 2013	22.50	22.54	22.40	22.51
214	NYSE	BGH	Thu, Sep 5, 2013	22.42	22.55	22.39	22.40
213	NYSE	BGH	Wed, Sep 4, 2013	22.44	22.51	22.37	22.44
212	NYSE	BGH	Tue, Sep 3, 2013	22.52	22.61	22.36	22.41
211	NYSE	BGH	Fri, Aug 30, 2013	22.46	22.64	22.35	22.42
210	NYSE	BGH	Thu, Aug 29, 2013	22.50	22.60	22.41	22.50
209	NYSE	BGH	Wed, Aug 28, 2013	22.48	22.60	22.32	22.54
208	NYSE	BGH	Tue, Aug 27, 2013	22.40	22.56	22.30	22.42
207	NYSE	BGH	Mon, Aug 26, 2013	22.40	22.58	22.40	22.41
206	NYSE	BGH	Fri, Aug 23, 2013	22.44	22.51	22.33	22.42
205	NYSE	BGH	Thu, Aug 22, 2013	22.57	22.79	22.38	22.46
204	NYSE	BGH	Wed, Aug 21, 2013	22.55	22.92	22.55	22.58
203	NYSE	BGH	Tue, Aug 20, 2013	22.60	22.89	22.42	22.70
202	NYSE	BGH	Mon, Aug 19, 2013	23.02	23.16	22.65	22.65
201	NYSE	BGH	Fri, Aug 16, 2013	23.00	23.19	23.00	23.12
200	NYSE	BGH	Thu, Aug 15, 2013	22.83	22.93	22.75	22.84
199	NYSE	BGH	Wed, Aug 14, 2013	23.34	23.34	22.86	22.87
198	NYSE	BGH	Tue, Aug 13, 2013	23.45	23.45	23.12	23.29
197	NYSE	BGH	Mon, Aug 12, 2013	23.27	23.45	23.25	23.30
196	NYSE	BGH	Fri, Aug 9, 2013	23.03	23.36	22.96	23.25
195	NYSE	BGH	Thu, Aug 8, 2013	23.31	23.44	22.93	22.93
194	NYSE	BGH	Wed, Aug 7, 2013	23.20	23.39	23.20	23.39
193	NYSE	BGH	Tue, Aug 6, 2013	23.36	23.36	23.15	23.34
192	NYSE	BGH	Mon, Aug 5, 2013	23.37	23.44	23.17	23.28
191	NYSE	BGH	Fri, Aug 2, 2013	22.83	23.29	22.82	23.20
190	NYSE	BGH	Thu, Aug 1, 2013	23.12	23.20	22.85	22.89
189	NYSE	BGH	Wed, Jul 31, 2013	22.95	23.01	22.82	22.90
188	NYSE	BGH	Tue, Jul 30, 2013	22.95	23.09	22.77	22.87
187	NYSE	BGH	Mon, Jul 29, 2013	22.86	23.00	22.73	22.82
186	NYSE	BGH	Fri, Jul 26, 2013	22.71	22.95	22.69	22.92
185	NYSE	BGH	Thu, Jul 25, 2013	22.95	23.01	22.63	22.71
184	NYSE	BGH	Wed, Jul 24, 2013	22.98	22.98	22.75	22.86
183	NYSE	BGH	Tue, Jul 23, 2013	22.89	23.01	22.75	22.96
182	NYSE	BGH	Mon, Jul 22, 2013	23.20	23.29	22.84	22.85
181	NYSE	BGH	Fri, Jul 19, 2013	23.40	23.40	23.06	23.20
180	NYSE	BGH	Thu, Jul 18, 2013	23.70	23.70	23.38	23.51
179	NYSE	BGH	Wed, Jul 17, 2013	23.25	23.59	23.15	23.59
178	NYSE	BGH	Tue, Jul 16, 2013	23.50	23.50	23.17	23.24
177	NYSE	BGH	Mon, Jul 15, 2013	23.40	23.49	23.23	23.40
176	NYSE	BGH	Fri, Jul 12, 2013	23.29	23.44	23.17	23.30
175	NYSE	BGH	Thu, Jul 11, 2013	23.17	23.30	22.84	23.17
174	NYSE	BGH	Wed, Jul 10, 2013	22.52	22.91	22.52	22.90
173	NYSE	BGH	Tue, Jul 9, 2013	22.47	22.73	22.36	22.55
172	NYSE	BGH	Mon, Jul 8, 2013	22.80	23.02	22.38	22.47
171	NYSE	BGH	Fri, Jul 5, 2013	23.02	23.02	22.47	22.79
170	NYSE	BGH	Wed, Jul 3, 2013	22.88	23.06	22.66	23.06
169	NYSE	BGH	Tue, Jul 2, 2013	23.10	23.34	22.75	22.88
168	NYSE	BGH	Mon, Jul 1, 2013	23.29	23.47	23.02	23.10
167	NYSE	BGH	Fri, Jun 28, 2013	23.09	23.26	22.60	22.95
166	NYSE	BGH	Thu, Jun 27, 2013	22.50	23.16	22.50	22.98
165	NYSE	BGH	Wed, Jun 26, 2013	22.41	23.02	22.26	22.36
164	NYSE	BGH	Tue, Jun 25, 2013	22.22	22.46	21.96	22.23
163	NYSE	BGH	Mon, Jun 24, 2013	22.83	22.98	21.90	22.13
162	NYSE	BGH	Fri, Jun 21, 2013	22.85	23.18	22.75	23.16
161	NYSE	BGH	Thu, Jun 20, 2013	22.63	23.19	22.51	22.80
160	NYSE	BGH	Wed, Jun 19, 2013	23.66	23.79	23.11	23.23
159	NYSE	BGH	Tue, Jun 18, 2013	24.10	24.12	23.63	23.74
158	NYSE	BGH	Mon, Jun 17, 2013	24.18	24.56	23.96	24.20
157	NYSE	BGH	Fri, Jun 14, 2013	23.92	24.25	23.75	23.98
156	NYSE	BGH	Thu, Jun 13, 2013	24.00	24.00	23.37	23.89
155	NYSE	BGH	Wed, Jun 12, 2013	24.16	24.20	23.95	23.96
154	NYSE	BGH	Tue, Jun 11, 2013	24.35	24.39	24.09	24.13
153	NYSE	BGH	Mon, Jun 10, 2013	24.69	24.69	24.30	24.35
152	NYSE	BGH	Fri, Jun 7, 2013	24.66	24.74	24.50	24.72
151	NYSE	BGH	Thu, Jun 6, 2013	24.51	24.63	24.45	24.49
150	NYSE	BGH	Wed, Jun 5, 2013	24.60	24.64	24.50	24.50
149	NYSE	BGH	Tue, Jun 4, 2013	24.69	24.75	24.55	24.59
148	NYSE	BGH	Mon, Jun 3, 2013	24.85	24.89	24.60	24.63
147	NYSE	BGH	Fri, May 31, 2013	24.67	24.83	24.60	24.64
146	NYSE	BGH	Thu, May 30, 2013	24.31	24.67	24.30	24.67
145	NYSE	BGH	Wed, May 29, 2013	24.66	24.66	24.35	24.42
144	NYSE	BGH	Tue, May 28, 2013	24.99	24.99	24.56	24.66
143	NYSE	BGH	Fri, May 24, 2013	24.98	24.98	24.64	24.75
142	NYSE	BGH	Thu, May 23, 2013	24.92	24.92	24.82	24.89
141	NYSE	BGH	Wed, May 22, 2013	25.11	25.23	24.94	24.98
140	NYSE	BGH	Tue, May 21, 2013	25.02	25.18	25.00	25.15
139	NYSE	BGH	Mon, May 20, 2013	25.03	25.15	24.92	25.05
138	NYSE	BGH	Fri, May 17, 2013	25.10	25.18	25.08	25.09
137	NYSE	BGH	Thu, May 16, 2013	25.12	25.12	25.04	25.10
136	NYSE	BGH	Wed, May 15, 2013	25.14	25.15	25.01	25.07
135	NYSE	BGH	Tue, May 14, 2013	25.12	25.20	25.07	25.15
134	NYSE	BGH	Mon, May 13, 2013	25.24	25.24	25.10	25.15
133	NYSE	BGH	Fri, May 10, 2013	25.33	25.36	25.15	25.18
132	NYSE	BGH	Thu, May 9, 2013	25.33	25.40	25.20	25.24
131	NYSE	BGH	Wed, May 8, 2013	25.21	25.36	25.19	25.25
130	NYSE	BGH	Tue, May 7, 2013	25.35	25.36	25.15	25.36
129	NYSE	BGH	Mon, May 6, 2013	25.17	25.32	24.99	25.31
128	NYSE	BGH	Fri, May 3, 2013	25.40	25.40	25.06	25.19
127	NYSE	BGH	Thu, May 2, 2013	25.26	25.39	25.24	25.28
126	NYSE	BGH	Wed, May 1, 2013	25.31	25.35	25.21	25.33
125	NYSE	BGH	Tue, Apr 30, 2013	25.10	25.26	24.99	25.20
124	NYSE	BGH	Mon, Apr 29, 2013	24.85	25.10	24.85	25.08
123	NYSE	BGH	Fri, Apr 26, 2013	24.89	24.98	24.77	24.98
122	NYSE	BGH	Thu, Apr 25, 2013	24.94	24.99	24.83	24.85
121	NYSE	BGH	Wed, Apr 24, 2013	24.88	24.95	24.78	24.81
120	NYSE	BGH	Tue, Apr 23, 2013	25.00	25.14	24.78	24.84
119	NYSE	BGH	Mon, Apr 22, 2013	25.10	25.18	24.95	25.09
118	NYSE	BGH	Fri, Apr 19, 2013	25.14	25.20	25.06	25.20
117	NYSE	BGH	Thu, Apr 18, 2013	24.95	25.13	24.88	25.10
116	NYSE	BGH	Wed, Apr 17, 2013	25.00	25.05	24.97	25.05
115	NYSE	BGH	Tue, Apr 16, 2013	25.01	25.05	24.95	25.00
114	NYSE	BGH	Mon, Apr 15, 2013	25.07	25.07	24.90	25.00
113	NYSE	BGH	Fri, Apr 12, 2013	25.09	25.15	24.97	25.00
112	NYSE	BGH	Thu, Apr 11, 2013	24.97	25.14	24.95	25.02
111	NYSE	BGH	Wed, Apr 10, 2013	25.10	25.18	25.00	25.00
110	NYSE	BGH	Tue, Apr 9, 2013	25.00	25.10	25.00	25.10
109	NYSE	BGH	Mon, Apr 8, 2013	25.08	25.10	24.95	24.97
108	NYSE	BGH	Fri, Apr 5, 2013	24.82	25.05	24.82	25.05
107	NYSE	BGH	Thu, Apr 4, 2013	24.82	24.98	24.77	24.95
106	NYSE	BGH	Wed, Apr 3, 2013	25.00	25.00	24.80	24.89
105	NYSE	BGH	Tue, Apr 2, 2013	24.90	24.98	24.88	24.95
104	NYSE	BGH	Mon, Apr 1, 2013	25.02	25.02	24.79	25.00
103	NYSE	BGH	Thu, Mar 28, 2013	24.79	25.17	24.79	25.01
102	NYSE	BGH	Wed, Mar 27, 2013	24.85	24.95	24.75	24.92
101	NYSE	BGH	Tue, Mar 26, 2013	24.77	24.92	24.66	24.88
100	NYSE	BGH	Mon, Mar 25, 2013	24.67	24.83	24.62	24.68
99	NYSE	BGH	Fri, Mar 22, 2013	24.60	24.92	24.58	24.65
98	NYSE	BGH	Thu, Mar 21, 2013	24.60	24.70	24.50	24.51
97	NYSE	BGH	Wed, Mar 20, 2013	24.59	24.70	24.58	24.61
96	NYSE	BGH	Tue, Mar 19, 2013	24.63	24.80	24.50	24.56
95	NYSE	BGH	Mon, Mar 18, 2013	24.60	24.77	24.60	24.72
94	NYSE	BGH	Fri, Mar 15, 2013	24.85	24.94	24.67	24.72
93	NYSE	BGH	Thu, Mar 14, 2013	24.85	24.97	24.69	24.83
92	NYSE	BGH	Wed, Mar 13, 2013	24.75	24.84	24.67	24.82
91	NYSE	BGH	Tue, Mar 12, 2013	24.67	24.73	24.66	24.73
90	NYSE	BGH	Mon, Mar 11, 2013	24.70	24.70	24.63	24.67
89	NYSE	BGH	Fri, Mar 8, 2013	24.72	24.78	24.62	24.63
88	NYSE	BGH	Thu, Mar 7, 2013	24.69	24.73	24.63	24.65
87	NYSE	BGH	Wed, Mar 6, 2013	24.88	24.89	24.66	24.66
86	NYSE	BGH	Tue, Mar 5, 2013	24.88	24.91	24.75	24.79
85	NYSE	BGH	Mon, Mar 4, 2013	24.75	24.89	24.67	24.80
84	NYSE	BGH	Fri, Mar 1, 2013	25.00	25.00	24.76	24.80
83	NYSE	BGH	Thu, Feb 28, 2013	24.93	24.93	24.74	24.83
82	NYSE	BGH	Wed, Feb 27, 2013	24.69	24.82	24.60	24.72
81	NYSE	BGH	Tue, Feb 26, 2013	24.50	24.70	24.50	24.60
80	NYSE	BGH	Mon, Feb 25, 2013	24.68	24.72	24.50	24.52
79	NYSE	BGH	Fri, Feb 22, 2013	24.69	24.81	24.60	24.64
78	NYSE	BGH	Thu, Feb 21, 2013	24.83	24.86	24.65	24.74
77	NYSE	BGH	Wed, Feb 20, 2013	24.85	24.85	24.80	24.85
76	NYSE	BGH	Tue, Feb 19, 2013	24.89	24.89	24.73	24.87
75	NYSE	BGH	Fri, Feb 15, 2013	24.73	24.73	24.59	24.67
74	NYSE	BGH	Thu, Feb 14, 2013	24.67	24.81	24.67	24.79
73	NYSE	BGH	Wed, Feb 13, 2013	24.86	24.90	24.66	24.70
72	NYSE	BGH	Tue, Feb 12, 2013	24.81	24.91	24.80	24.87
71	NYSE	BGH	Mon, Feb 11, 2013	24.90	24.92	24.82	24.90
70	NYSE	BGH	Fri, Feb 8, 2013	24.76	24.77	24.66	24.75
69	NYSE	BGH	Thu, Feb 7, 2013	24.79	24.79	24.64	24.68
68	NYSE	BGH	Wed, Feb 6, 2013	24.74	24.81	24.61	24.77
67	NYSE	BGH	Tue, Feb 5, 2013	24.67	24.74	24.56	24.74
66	NYSE	BGH	Mon, Feb 4, 2013	24.60	24.85	24.57	24.62
65	NYSE	BGH	Fri, Feb 1, 2013	24.80	24.81	24.56	24.75
64	NYSE	BGH	Thu, Jan 31, 2013	24.59	24.62	24.55	24.60
63	NYSE	BGH	Wed, Jan 30, 2013	24.55	24.59	24.51	24.55
62	NYSE	BGH	Tue, Jan 29, 2013	24.59	24.63	24.50	24.58
61	NYSE	BGH	Mon, Jan 28, 2013	24.70	24.70	24.50	24.53
60	NYSE	BGH	Fri, Jan 25, 2013	24.91	24.91	24.60	24.65
59	NYSE	BGH	Thu, Jan 24, 2013	24.94	24.95	24.70	24.70
58	NYSE	BGH	Wed, Jan 23, 2013	24.95	24.99	24.88	24.94
57	NYSE	BGH	Tue, Jan 22, 2013	24.95	25.09	24.80	24.96
56	NYSE	BGH	Fri, Jan 18, 2013	24.58	24.96	24.50	24.95
55	NYSE	BGH	Thu, Jan 17, 2013	24.43	24.58	24.20	24.36
54	NYSE	BGH	Wed, Jan 16, 2013	24.35	24.66	24.31	24.51
53	NYSE	BGH	Tue, Jan 15, 2013	24.54	24.55	24.29	24.51
52	NYSE	BGH	Mon, Jan 14, 2013	24.53	24.65	24.07	24.35
51	NYSE	BGH	Fri, Jan 11, 2013	24.43	24.69	24.43	24.62
50	NYSE	BGH	Thu, Jan 10, 2013	24.50	24.62	24.26	24.60
49	NYSE	BGH	Wed, Jan 9, 2013	24.25	24.50	24.20	24.39
48	NYSE	BGH	Tue, Jan 8, 2013	24.36	24.41	24.02	24.20
47	NYSE	BGH	Mon, Jan 7, 2013	24.25	24.55	24.25	24.35
46	NYSE	BGH	Fri, Jan 4, 2013	24.30	24.50	24.06	24.31
45	NYSE	BGH	Thu, Jan 3, 2013	24.15	24.57	24.12	24.33
44	NYSE	BGH	Wed, Jan 2, 2013	24.14	24.55	24.01	24.20
43	NYSE	BGH	Mon, Dec 31, 2012	24.00	24.14	23.70	23.77
42	NYSE	BGH	Fri, Dec 28, 2012	24.28	24.52	23.81	23.83
41	NYSE	BGH	Thu, Dec 27, 2012	24.18	24.45	24.04	24.06
40	NYSE	BGH	Wed, Dec 26, 2012	24.65	24.65	24.00	24.34
39	NYSE	BGH	Mon, Dec 24, 2012	24.37	24.85	24.30	24.55
38	NYSE	BGH	Fri, Dec 21, 2012	24.21	24.65	24.21	24.45
37	NYSE	BGH	Thu, Dec 20, 2012	24.83	24.83	24.44	24.64
36	NYSE	BGH	Wed, Dec 19, 2012	24.65	24.77	24.39	24.67
35	NYSE	BGH	Tue, Dec 18, 2012	24.92	24.94	24.75	24.79
34	NYSE	BGH	Mon, Dec 17, 2012	24.98	25.00	24.79	24.84
33	NYSE	BGH	Fri, Dec 14, 2012	25.09	25.11	24.75	24.99
32	NYSE	BGH	Thu, Dec 13, 2012	25.10	25.10	24.94	25.00
31	NYSE	BGH	Wed, Dec 12, 2012	24.92	25.12	24.85	25.04
30	NYSE	BGH	Tue, Dec 11, 2012	24.97	24.99	24.60	24.88
29	NYSE	BGH	Mon, Dec 10, 2012	24.94	25.05	24.82	24.83
28	NYSE	BGH	Fri, Dec 7, 2012	25.01	25.07	25.00	25.06
27	NYSE	BGH	Thu, Dec 6, 2012	25.01	25.02	25.00	25.00
26	NYSE	BGH	Wed, Dec 5, 2012	25.00	25.04	25.00	25.00
25	NYSE	BGH	Tue, Dec 4, 2012	25.00	25.07	24.87	25.01
24	NYSE	BGH	Mon, Dec 3, 2012	25.05	25.05	25.00	25.05
23	NYSE	BGH	Fri, Nov 30, 2012	25.00	25.09	25.00	25.00
22	NYSE	BGH	Thu, Nov 29, 2012	25.00	25.01	25.00	25.00
21	NYSE	BGH	Wed, Nov 28, 2012	25.00	25.01	25.00	25.00
20	NYSE	BGH	Tue, Nov 27, 2012	25.00	25.01	25.00	25.00
19	NYSE	BGH	Mon, Nov 26, 2012	25.00	25.01	25.00	25.00
18	NYSE	BGH	Fri, Nov 23, 2012	25.00	25.01	25.00	25.00
17	NYSE	BGH	Wed, Nov 21, 2012	25.01	25.02	25.00	25.01
16	NYSE	BGH	Tue, Nov 20, 2012	25.00	25.01	25.00	25.00
15	NYSE	BGH	Mon, Nov 19, 2012	25.01	25.01	25.01	25.01
14	NYSE	BGH	Fri, Nov 16, 2012	25.00	25.01	25.00	25.00
13	NYSE	BGH	Thu, Nov 15, 2012	25.00	25.01	25.00	25.00
12	NYSE	BGH	Wed, Nov 14, 2012	25.00	25.10	25.00	25.00
11	NYSE	BGH	Tue, Nov 13, 2012	25.01	25.01	25.00	25.00
10	NYSE	BGH	Mon, Nov 12, 2012	25.01	25.01	25.00	25.00
9	NYSE	BGH	Fri, Nov 9, 2012	25.01	25.01	25.00	25.01
8	NYSE	BGH	Thu, Nov 8, 2012	25.01	25.01	25.00	25.00
7	NYSE	BGH	Wed, Nov 7, 2012	25.00	25.01	25.00	25.00
6	NYSE	BGH	Tue, Nov 6, 2012	25.04	25.04	25.00	25.00
5	NYSE	BGH	Mon, Nov 5, 2012	25.03	25.03	25.00	25.01
4	NYSE	BGH	Fri, Nov 2, 2012	25.02	25.03	25.00	25.00
3	NYSE	BGH	Thu, Nov 1, 2012	25.05	25.05	25.00	25.05
2	NYSE	BGH	Wed, Oct 31, 2012	25.02	25.05	25.00	25.00
1	NYSE	BGH	Fri, Oct 26, 2012	25.00	25.04	25.00	25.02
#	Exchange	Symbol	Date	Open	High	Low	Close

Barings Global Short Duration High Yield Fund NYSE:BGH 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