B&G Foods Inc NYSE:BGS Historical Prices

Below are the 4222 trading days of historical prices for BGS.

#	Exchange	Symbol	Date	Open	High	Low	Close
4222	NYSE	BGS	Fri, Mar 1, 2024	11.59	11.97	11.31	11.91
4221	NYSE	BGS	Thu, Feb 29, 2024	11.56	11.75	11.21	11.55
4220	NYSE	BGS	Wed, Feb 28, 2024	10.29	11.63	10.01	11.40
4219	NYSE	BGS	Tue, Feb 27, 2024	9.51	9.68	9.35	9.40
4218	NYSE	BGS	Mon, Feb 26, 2024	9.40	9.49	9.28	9.37
4217	NYSE	BGS	Fri, Feb 23, 2024	9.28	9.54	9.18	9.43
4216	NYSE	BGS	Thu, Feb 22, 2024	9.57	9.57	9.27	9.34
4215	NYSE	BGS	Wed, Feb 21, 2024	9.71	9.75	9.56	9.65
4214	NYSE	BGS	Tue, Feb 20, 2024	9.85	9.94	9.64	9.71
4213	NYSE	BGS	Fri, Feb 16, 2024	9.90	10.06	9.77	9.85
4212	NYSE	BGS	Thu, Feb 15, 2024	9.80	10.07	9.79	10.06
4211	NYSE	BGS	Wed, Feb 14, 2024	9.65	9.79	9.58	9.75
4210	NYSE	BGS	Tue, Feb 13, 2024	9.83	9.90	9.56	9.59
4209	NYSE	BGS	Mon, Feb 12, 2024	9.69	10.22	9.69	10.18
4208	NYSE	BGS	Fri, Feb 9, 2024	9.77	9.77	9.54	9.71
4207	NYSE	BGS	Thu, Feb 8, 2024	9.71	9.93	9.51	9.80
4206	NYSE	BGS	Wed, Feb 7, 2024	10.27	10.27	9.66	9.69
4205	NYSE	BGS	Tue, Feb 6, 2024	9.87	10.32	9.68	10.26
4204	NYSE	BGS	Mon, Feb 5, 2024	10.19	10.19	9.90	9.91
4203	NYSE	BGS	Fri, Feb 2, 2024	10.32	10.41	10.09	10.30
4202	NYSE	BGS	Thu, Feb 1, 2024	10.10	10.45	10.01	10.44
4201	NYSE	BGS	Wed, Jan 31, 2024	10.35	10.46	10.05	10.06
4200	NYSE	BGS	Tue, Jan 30, 2024	10.34	10.45	10.27	10.34
4199	NYSE	BGS	Mon, Jan 29, 2024	10.34	10.44	10.16	10.43
4198	NYSE	BGS	Fri, Jan 26, 2024	10.46	10.65	10.31	10.32
4197	NYSE	BGS	Thu, Jan 25, 2024	10.15	10.42	10.07	10.39
4196	NYSE	BGS	Wed, Jan 24, 2024	10.24	10.29	9.94	9.95
4195	NYSE	BGS	Tue, Jan 23, 2024	10.28	10.46	10.01	10.20
4194	NYSE	BGS	Mon, Jan 22, 2024	9.94	10.23	9.89	10.21
4193	NYSE	BGS	Fri, Jan 19, 2024	9.84	9.93	9.56	9.88
4192	NYSE	BGS	Thu, Jan 18, 2024	9.81	9.86	9.56	9.80
4191	NYSE	BGS	Wed, Jan 17, 2024	9.69	9.91	9.51	9.76
4190	NYSE	BGS	Tue, Jan 16, 2024	10.01	10.06	9.80	9.85
4189	NYSE	BGS	Fri, Jan 12, 2024	10.33	10.39	10.02	10.07
4188	NYSE	BGS	Thu, Jan 11, 2024	10.52	10.52	10.04	10.23
4187	NYSE	BGS	Wed, Jan 10, 2024	10.66	10.66	10.40	10.59
4186	NYSE	BGS	Tue, Jan 9, 2024	10.43	10.72	10.30	10.70
4185	NYSE	BGS	Mon, Jan 8, 2024	10.28	10.65	10.24	10.53
4184	NYSE	BGS	Fri, Jan 5, 2024	10.49	10.59	10.21	10.27
4183	NYSE	BGS	Thu, Jan 4, 2024	10.94	10.94	10.53	10.54
4182	NYSE	BGS	Wed, Jan 3, 2024	11.05	11.06	10.84	10.88
4181	NYSE	BGS	Tue, Jan 2, 2024	10.43	11.42	10.42	11.14
4180	NYSE	BGS	Fri, Dec 29, 2023	10.55	10.70	10.47	10.50
4179	NYSE	BGS	Thu, Dec 28, 2023	10.53	10.77	10.51	10.66
4178	NYSE	BGS	Wed, Dec 27, 2023	10.95	10.95	10.76	10.67
4177	NYSE	BGS	Tue, Dec 26, 2023	10.81	11.03	10.71	10.93
4176	NYSE	BGS	Fri, Dec 22, 2023	10.78	11.03	10.77	10.82
4175	NYSE	BGS	Thu, Dec 21, 2023	10.63	10.97	10.57	10.82
4174	NYSE	BGS	Wed, Dec 20, 2023	10.63	10.83	10.47	10.53
4173	NYSE	BGS	Tue, Dec 19, 2023	10.73	10.89	10.58	10.75
4172	NYSE	BGS	Mon, Dec 18, 2023	10.77	10.79	10.54	10.63
4171	NYSE	BGS	Fri, Dec 15, 2023	11.02	11.02	10.70	10.84
4170	NYSE	BGS	Thu, Dec 14, 2023	10.92	11.42	10.92	11.00
4169	NYSE	BGS	Wed, Dec 13, 2023	10.21	10.92	10.13	10.74
4168	NYSE	BGS	Tue, Dec 12, 2023	10.21	10.35	10.09	10.26
4167	NYSE	BGS	Mon, Dec 11, 2023	10.25	10.36	10.15	10.23
4166	NYSE	BGS	Fri, Dec 8, 2023	10.18	10.45	10.12	10.22
4165	NYSE	BGS	Thu, Dec 7, 2023	9.92	10.36	9.86	10.25
4164	NYSE	BGS	Wed, Dec 6, 2023	9.68	9.98	9.60	9.95
4163	NYSE	BGS	Tue, Dec 5, 2023	9.80	9.85	9.44	9.53
4162	NYSE	BGS	Mon, Dec 4, 2023	9.50	9.99	9.47	9.86
4161	NYSE	BGS	Fri, Dec 1, 2023	9.20	9.58	9.08	9.51
4160	NYSE	BGS	Thu, Nov 30, 2023	9.38	9.41	9.15	9.24
4159	NYSE	BGS	Wed, Nov 29, 2023	9.34	9.51	9.31	9.36
4158	NYSE	BGS	Tue, Nov 28, 2023	9.23	9.32	9.00	9.26
4157	NYSE	BGS	Mon, Nov 27, 2023	9.32	9.32	9.14	9.21
4156	NYSE	BGS	Fri, Nov 24, 2023	9.43	9.50	9.30	9.39
4155	NYSE	BGS	Wed, Nov 22, 2023	9.45	9.56	9.35	9.38
4154	NYSE	BGS	Tue, Nov 21, 2023	9.42	9.45	9.30	9.38
4153	NYSE	BGS	Mon, Nov 20, 2023	9.29	9.50	9.11	9.45
4152	NYSE	BGS	Fri, Nov 17, 2023	9.37	9.54	9.17	9.42
4151	NYSE	BGS	Thu, Nov 16, 2023	9.18	9.30	8.97	9.26
4150	NYSE	BGS	Wed, Nov 15, 2023	9.05	9.38	9.01	9.20
4149	NYSE	BGS	Tue, Nov 14, 2023	8.44	9.01	8.39	9.00
4148	NYSE	BGS	Mon, Nov 13, 2023	8.32	8.32	8.03	8.10
4147	NYSE	BGS	Fri, Nov 10, 2023	8.68	8.81	8.05	8.32
4146	NYSE	BGS	Thu, Nov 9, 2023	9.03	9.19	8.20	8.77
4145	NYSE	BGS	Wed, Nov 8, 2023	8.93	8.94	8.60	8.71
4144	NYSE	BGS	Tue, Nov 7, 2023	8.81	8.96	8.72	8.94
4143	NYSE	BGS	Mon, Nov 6, 2023	8.90	8.97	8.74	8.87
4142	NYSE	BGS	Fri, Nov 3, 2023	8.80	9.12	8.76	9.01
4141	NYSE	BGS	Thu, Nov 2, 2023	8.12	8.71	8.12	8.64
4140	NYSE	BGS	Wed, Nov 1, 2023	8.09	8.11	7.80	7.97
4139	NYSE	BGS	Tue, Oct 31, 2023	8.31	8.46	8.02	8.07
4138	NYSE	BGS	Mon, Oct 30, 2023	8.64	8.84	8.26	8.28
4137	NYSE	BGS	Fri, Oct 27, 2023	8.67	8.72	8.49	8.61
4136	NYSE	BGS	Thu, Oct 26, 2023	8.48	8.81	8.48	8.71
4135	NYSE	BGS	Wed, Oct 25, 2023	8.35	8.52	8.26	8.42
4134	NYSE	BGS	Tue, Oct 24, 2023	8.30	8.50	8.30	8.37
4133	NYSE	BGS	Mon, Oct 23, 2023	8.49	8.53	8.23	8.25
4132	NYSE	BGS	Fri, Oct 20, 2023	8.58	8.77	8.46	8.47
4131	NYSE	BGS	Thu, Oct 19, 2023	8.58	8.73	8.49	8.60
4130	NYSE	BGS	Wed, Oct 18, 2023	8.78	8.91	8.66	8.68
4129	NYSE	BGS	Tue, Oct 17, 2023	8.42	8.89	8.42	8.83
4128	NYSE	BGS	Mon, Oct 16, 2023	8.07	8.59	7.95	8.50
4127	NYSE	BGS	Fri, Oct 13, 2023	7.88	8.04	7.80	8.00
4126	NYSE	BGS	Thu, Oct 12, 2023	8.07	8.07	7.66	7.79
4125	NYSE	BGS	Wed, Oct 11, 2023	8.27	8.44	8.02	8.10
4124	NYSE	BGS	Tue, Oct 10, 2023	8.13	8.43	8.12	8.35
4123	NYSE	BGS	Mon, Oct 9, 2023	7.68	8.13	7.68	8.05
4122	NYSE	BGS	Fri, Oct 6, 2023	7.70	7.79	7.20	7.72
4121	NYSE	BGS	Thu, Oct 5, 2023	8.56	8.56	7.67	7.73
4120	NYSE	BGS	Wed, Oct 4, 2023	8.64	9.00	8.10	8.55
4119	NYSE	BGS	Tue, Oct 3, 2023	9.62	9.71	9.42	9.48
4118	NYSE	BGS	Mon, Oct 2, 2023	9.86	9.89	9.69	9.77
4117	NYSE	BGS	Fri, Sep 29, 2023	9.73	10.05	9.71	9.89
4116	NYSE	BGS	Thu, Sep 28, 2023	9.64	9.86	9.64	9.70
4115	NYSE	BGS	Wed, Sep 27, 2023	10.23	10.30	9.64	9.61
4114	NYSE	BGS	Tue, Sep 26, 2023	10.25	10.45	10.11	10.18
4113	NYSE	BGS	Mon, Sep 25, 2023	10.34	10.49	10.24	10.32
4112	NYSE	BGS	Fri, Sep 22, 2023	10.65	10.74	10.40	10.42
4111	NYSE	BGS	Thu, Sep 21, 2023	10.29	10.81	10.29	10.61
4110	NYSE	BGS	Wed, Sep 20, 2023	10.25	10.41	10.15	10.40
4109	NYSE	BGS	Tue, Sep 19, 2023	10.42	10.42	10.14	10.16
4108	NYSE	BGS	Mon, Sep 18, 2023	10.62	10.63	10.24	10.52
4107	NYSE	BGS	Fri, Sep 15, 2023	11.05	11.12	10.48	10.56
4106	NYSE	BGS	Thu, Sep 14, 2023	10.76	11.19	10.75	11.10
4105	NYSE	BGS	Wed, Sep 13, 2023	10.88	10.94	9.90	10.74
4104	NYSE	BGS	Tue, Sep 12, 2023	10.96	11.25	10.77	11.05
4103	NYSE	BGS	Mon, Sep 11, 2023	11.21	11.46	10.92	10.95
4102	NYSE	BGS	Fri, Sep 8, 2023	11.49	11.54	11.10	11.13
4101	NYSE	BGS	Thu, Sep 7, 2023	11.84	11.95	11.45	11.49
4100	NYSE	BGS	Wed, Sep 6, 2023	12.17	12.22	11.80	11.87
4099	NYSE	BGS	Tue, Sep 5, 2023	12.40	12.49	12.10	12.16
4098	NYSE	BGS	Fri, Sep 1, 2023	12.84	13.07	12.33	12.44
4097	NYSE	BGS	Thu, Aug 31, 2023	12.90	13.16	12.78	12.79
4096	NYSE	BGS	Wed, Aug 30, 2023	12.83	12.97	12.72	12.91
4095	NYSE	BGS	Tue, Aug 29, 2023	12.72	12.90	12.59	12.88
4094	NYSE	BGS	Mon, Aug 28, 2023	12.40	12.75	12.40	12.65
4093	NYSE	BGS	Fri, Aug 25, 2023	12.17	12.60	12.08	12.40
4092	NYSE	BGS	Thu, Aug 24, 2023	12.06	12.31	12.01	12.15
4091	NYSE	BGS	Wed, Aug 23, 2023	12.12	12.36	12.01	12.10
4090	NYSE	BGS	Tue, Aug 22, 2023	12.27	12.29	12.02	12.13
4089	NYSE	BGS	Mon, Aug 21, 2023	12.51	12.52	12.30	12.30
4088	NYSE	BGS	Fri, Aug 18, 2023	12.33	12.59	12.17	12.55
4087	NYSE	BGS	Thu, Aug 17, 2023	12.24	12.42	12.11	12.37
4086	NYSE	BGS	Wed, Aug 16, 2023	12.56	12.65	12.17	12.17
4085	NYSE	BGS	Tue, Aug 15, 2023	12.80	12.89	12.46	12.55
4084	NYSE	BGS	Mon, Aug 14, 2023	12.98	12.98	12.72	12.90
4083	NYSE	BGS	Fri, Aug 11, 2023	12.72	13.13	12.62	13.00
4082	NYSE	BGS	Thu, Aug 10, 2023	13.00	13.10	12.67	12.67
4081	NYSE	BGS	Wed, Aug 9, 2023	13.02	13.10	12.67	12.94
4080	NYSE	BGS	Tue, Aug 8, 2023	13.65	13.67	12.85	12.96
4079	NYSE	BGS	Mon, Aug 7, 2023	14.39	14.39	13.74	13.93
4078	NYSE	BGS	Fri, Aug 4, 2023	14.00	15.15	13.84	14.35
4077	NYSE	BGS	Thu, Aug 3, 2023	12.84	13.33	12.78	13.28
4076	NYSE	BGS	Wed, Aug 2, 2023	12.82	13.04	12.66	12.91
4075	NYSE	BGS	Tue, Aug 1, 2023	13.25	13.33	12.94	12.96
4074	NYSE	BGS	Mon, Jul 31, 2023	13.00	13.28	12.95	13.26
4073	NYSE	BGS	Fri, Jul 28, 2023	13.55	13.60	12.69	12.92
4072	NYSE	BGS	Thu, Jul 27, 2023	14.10	14.20	13.67	13.74
4071	NYSE	BGS	Wed, Jul 26, 2023	13.83	14.18	13.83	14.12
4070	NYSE	BGS	Tue, Jul 25, 2023	13.96	13.99	13.72	13.80
4069	NYSE	BGS	Mon, Jul 24, 2023	13.71	13.97	13.62	13.92
4068	NYSE	BGS	Fri, Jul 21, 2023	13.71	13.71	13.42	13.66
4067	NYSE	BGS	Thu, Jul 20, 2023	13.77	13.77	13.39	13.68
4066	NYSE	BGS	Wed, Jul 19, 2023	13.51	13.81	13.41	13.78
4065	NYSE	BGS	Tue, Jul 18, 2023	13.14	13.56	13.10	13.36
4064	NYSE	BGS	Mon, Jul 17, 2023	13.17	13.42	13.09	13.15
4063	NYSE	BGS	Fri, Jul 14, 2023	13.35	13.40	13.13	13.27
4062	NYSE	BGS	Thu, Jul 13, 2023	13.26	13.71	13.21	13.42
4061	NYSE	BGS	Wed, Jul 12, 2023	13.49	13.50	13.10	13.27
4060	NYSE	BGS	Tue, Jul 11, 2023	13.18	13.50	13.17	13.37
4059	NYSE	BGS	Mon, Jul 10, 2023	13.68	13.78	13.12	13.22
4058	NYSE	BGS	Fri, Jul 7, 2023	13.90	14.05	13.76	13.77
4057	NYSE	BGS	Thu, Jul 6, 2023	13.81	13.90	13.67	13.84
4056	NYSE	BGS	Wed, Jul 5, 2023	14.24	14.28	13.85	13.89
4055	NYSE	BGS	Mon, Jul 3, 2023	13.92	14.38	13.92	14.38
4054	NYSE	BGS	Fri, Jun 30, 2023	14.09	14.17	13.82	13.92
4053	NYSE	BGS	Thu, Jun 29, 2023	13.70	14.05	13.68	13.95
4052	NYSE	BGS	Wed, Jun 28, 2023	13.94	14.00	13.55	13.75
4051	NYSE	BGS	Tue, Jun 27, 2023	14.11	14.40	14.05	14.19
4050	NYSE	BGS	Mon, Jun 26, 2023	14.09	14.23	13.93	14.15
4049	NYSE	BGS	Fri, Jun 23, 2023	14.20	14.53	14.06	14.10
4048	NYSE	BGS	Thu, Jun 22, 2023	14.10	14.32	14.00	14.23
4047	NYSE	BGS	Wed, Jun 21, 2023	13.85	14.16	13.66	14.11
4046	NYSE	BGS	Tue, Jun 20, 2023	13.89	14.00	13.75	13.85
4045	NYSE	BGS	Fri, Jun 16, 2023	13.60	13.89	13.44	13.89
4044	NYSE	BGS	Thu, Jun 15, 2023	13.39	13.57	13.26	13.56
4043	NYSE	BGS	Wed, Jun 14, 2023	13.70	13.85	13.30	13.42
4042	NYSE	BGS	Tue, Jun 13, 2023	13.36	13.68	13.30	13.63
4041	NYSE	BGS	Mon, Jun 12, 2023	13.29	13.56	13.20	13.37
4040	NYSE	BGS	Fri, Jun 9, 2023	13.40	13.57	13.25	13.28
4039	NYSE	BGS	Thu, Jun 8, 2023	13.37	13.53	13.18	13.45
4038	NYSE	BGS	Wed, Jun 7, 2023	13.27	13.58	13.24	13.43
4037	NYSE	BGS	Tue, Jun 6, 2023	13.11	13.49	13.02	13.25
4036	NYSE	BGS	Mon, Jun 5, 2023	13.27	13.44	13.03	13.54
4035	NYSE	BGS	Fri, Jun 2, 2023	13.10	13.54	13.08	13.54
4034	NYSE	BGS	Thu, Jun 1, 2023	12.89	13.13	12.72	12.95
4033	NYSE	BGS	Wed, May 31, 2023	12.89	13.15	12.68	12.81
4032	NYSE	BGS	Tue, May 30, 2023	12.89	13.04	12.67	12.90
4031	NYSE	BGS	Fri, May 26, 2023	12.90	13.08	12.79	13.01
4030	NYSE	BGS	Thu, May 25, 2023	13.18	13.28	12.83	12.94
4029	NYSE	BGS	Wed, May 24, 2023	13.63	13.70	13.12	13.28
4028	NYSE	BGS	Tue, May 23, 2023	13.09	13.70	13.04	13.62
4027	NYSE	BGS	Mon, May 22, 2023	13.05	13.11	12.73	13.03
4026	NYSE	BGS	Fri, May 19, 2023	13.31	13.46	13.08	13.09
4025	NYSE	BGS	Thu, May 18, 2023	13.31	13.40	13.09	13.24
4024	NYSE	BGS	Wed, May 17, 2023	13.09	13.49	12.98	13.49
4023	NYSE	BGS	Tue, May 16, 2023	13.15	13.20	13.03	13.07
4022	NYSE	BGS	Mon, May 15, 2023	13.23	13.35	13.10	13.26
4021	NYSE	BGS	Fri, May 12, 2023	13.59	13.60	13.08	13.26
4020	NYSE	BGS	Thu, May 11, 2023	13.65	13.82	13.10	13.66
4019	NYSE	BGS	Wed, May 10, 2023	15.34	15.34	13.77	13.79
4018	NYSE	BGS	Tue, May 9, 2023	15.25	15.46	15.12	15.29
4017	NYSE	BGS	Mon, May 8, 2023	15.50	15.77	15.23	15.35
4016	NYSE	BGS	Fri, May 5, 2023	15.48	16.36	15.44	15.49
4015	NYSE	BGS	Thu, May 4, 2023	16.02	16.03	15.52	15.89
4014	NYSE	BGS	Wed, May 3, 2023	16.22	16.62	16.00	16.08
4013	NYSE	BGS	Tue, May 2, 2023	16.29	16.54	15.87	16.11
4012	NYSE	BGS	Mon, May 1, 2023	16.18	16.68	16.14	16.39
4011	NYSE	BGS	Fri, Apr 28, 2023	15.78	16.10	15.76	16.04
4010	NYSE	BGS	Thu, Apr 27, 2023	15.30	15.77	15.22	15.75
4009	NYSE	BGS	Wed, Apr 26, 2023	15.17	15.32	15.05	15.21
4008	NYSE	BGS	Tue, Apr 25, 2023	15.19	15.82	15.16	15.23
4007	NYSE	BGS	Mon, Apr 24, 2023	15.57	15.67	15.21	15.33
4006	NYSE	BGS	Fri, Apr 21, 2023	15.52	15.71	15.30	15.58
4005	NYSE	BGS	Thu, Apr 20, 2023	15.66	15.66	15.32	15.41
4004	NYSE	BGS	Wed, Apr 19, 2023	15.44	15.74	15.24	15.74
4003	NYSE	BGS	Tue, Apr 18, 2023	15.09	15.28	14.96	15.28
4002	NYSE	BGS	Mon, Apr 17, 2023	15.40	15.45	15.08	15.14
4001	NYSE	BGS	Fri, Apr 14, 2023	15.87	15.91	15.26	15.32
4000	NYSE	BGS	Thu, Apr 13, 2023	16.26	16.41	15.85	15.86
3999	NYSE	BGS	Wed, Apr 12, 2023	16.29	16.41	16.07	16.21
3998	NYSE	BGS	Tue, Apr 11, 2023	15.98	16.57	15.90	16.28
3997	NYSE	BGS	Mon, Apr 10, 2023	15.39	15.98	15.29	15.87
3996	NYSE	BGS	Thu, Apr 6, 2023	15.18	15.58	15.15	15.42
3995	NYSE	BGS	Wed, Apr 5, 2023	15.41	15.60	14.99	15.07
3994	NYSE	BGS	Tue, Apr 4, 2023	15.60	15.60	15.21	15.45
3993	NYSE	BGS	Mon, Apr 3, 2023	15.51	15.64	15.18	15.58
3992	NYSE	BGS	Fri, Mar 31, 2023	15.39	15.65	15.27	15.53
3991	NYSE	BGS	Thu, Mar 30, 2023	15.27	15.43	15.08	15.31
3990	NYSE	BGS	Wed, Mar 29, 2023	15.62	15.64	15.22	15.17
3989	NYSE	BGS	Tue, Mar 28, 2023	15.39	15.56	15.33	15.47
3988	NYSE	BGS	Mon, Mar 27, 2023	15.27	15.58	15.10	15.37
3987	NYSE	BGS	Fri, Mar 24, 2023	15.12	15.24	14.95	15.16
3986	NYSE	BGS	Thu, Mar 23, 2023	14.85	15.24	14.80	15.10
3985	NYSE	BGS	Wed, Mar 22, 2023	15.05	15.49	14.79	14.80
3984	NYSE	BGS	Tue, Mar 21, 2023	15.11	15.28	14.85	14.95
3983	NYSE	BGS	Mon, Mar 20, 2023	14.93	15.37	14.62	15.03
3982	NYSE	BGS	Fri, Mar 17, 2023	15.03	15.10	14.67	14.91
3981	NYSE	BGS	Thu, Mar 16, 2023	14.96	15.16	14.59	15.01
3980	NYSE	BGS	Wed, Mar 15, 2023	14.46	15.06	14.34	15.02
3979	NYSE	BGS	Tue, Mar 14, 2023	14.84	15.29	14.46	14.62
3978	NYSE	BGS	Mon, Mar 13, 2023	14.49	14.85	14.39	14.54
3977	NYSE	BGS	Fri, Mar 10, 2023	14.93	15.10	14.68	14.90
3976	NYSE	BGS	Thu, Mar 9, 2023	15.37	15.49	15.01	15.03
3975	NYSE	BGS	Wed, Mar 8, 2023	15.21	15.35	14.94	15.35
3974	NYSE	BGS	Tue, Mar 7, 2023	15.25	15.54	14.98	15.13
3973	NYSE	BGS	Mon, Mar 6, 2023	15.88	16.00	15.01	15.30
3972	NYSE	BGS	Fri, Mar 3, 2023	15.57	16.13	15.23	15.88
3971	NYSE	BGS	Thu, Mar 2, 2023	16.08	16.27	15.48	15.62
3970	NYSE	BGS	Wed, Mar 1, 2023	14.58	16.57	14.50	16.28
3969	NYSE	BGS	Tue, Feb 28, 2023	12.60	13.14	12.57	12.67
3968	NYSE	BGS	Mon, Feb 27, 2023	12.68	12.98	12.50	12.60
3967	NYSE	BGS	Fri, Feb 24, 2023	12.34	12.60	12.12	12.59
3966	NYSE	BGS	Thu, Feb 23, 2023	12.45	12.61	11.99	12.48
3965	NYSE	BGS	Wed, Feb 22, 2023	12.23	12.57	12.23	12.41
3964	NYSE	BGS	Tue, Feb 21, 2023	12.36	12.37	12.05	12.17
3963	NYSE	BGS	Fri, Feb 17, 2023	12.47	12.57	12.22	12.47
3962	NYSE	BGS	Thu, Feb 16, 2023	12.54	12.59	12.33	12.42
3961	NYSE	BGS	Wed, Feb 15, 2023	12.01	12.78	11.95	12.70
3960	NYSE	BGS	Tue, Feb 14, 2023	12.20	12.21	11.73	11.98
3959	NYSE	BGS	Mon, Feb 13, 2023	12.11	12.52	12.00	12.44
3958	NYSE	BGS	Fri, Feb 10, 2023	11.88	12.21	11.66	12.13
3957	NYSE	BGS	Thu, Feb 9, 2023	13.07	13.10	11.84	11.92
3956	NYSE	BGS	Wed, Feb 8, 2023	13.26	13.56	12.92	12.95
3955	NYSE	BGS	Tue, Feb 7, 2023	13.86	13.91	13.08	13.30
3954	NYSE	BGS	Mon, Feb 6, 2023	14.10	14.21	13.67	13.99
3953	NYSE	BGS	Fri, Feb 3, 2023	14.43	14.61	14.06	14.23
3952	NYSE	BGS	Thu, Feb 2, 2023	14.55	14.87	14.42	14.56
3951	NYSE	BGS	Wed, Feb 1, 2023	14.03	14.71	13.92	14.51
3950	NYSE	BGS	Tue, Jan 31, 2023	14.26	14.26	13.74	14.02
3949	NYSE	BGS	Mon, Jan 30, 2023	13.96	14.35	13.88	14.13
3948	NYSE	BGS	Fri, Jan 27, 2023	13.41	14.15	13.36	14.04
3947	NYSE	BGS	Thu, Jan 26, 2023	13.85	13.93	13.19	13.39
3946	NYSE	BGS	Wed, Jan 25, 2023	13.87	13.99	13.66	13.85
3945	NYSE	BGS	Tue, Jan 24, 2023	14.71	14.98	13.80	13.91
3944	NYSE	BGS	Mon, Jan 23, 2023	14.45	14.95	14.45	14.91
3943	NYSE	BGS	Fri, Jan 20, 2023	14.14	14.47	14.02	14.43
3942	NYSE	BGS	Thu, Jan 19, 2023	13.95	14.19	13.80	14.09
3941	NYSE	BGS	Wed, Jan 18, 2023	14.49	14.68	13.96	14.04
3940	NYSE	BGS	Tue, Jan 17, 2023	13.94	14.60	13.89	14.43
3939	NYSE	BGS	Fri, Jan 13, 2023	13.73	13.84	13.59	13.84
3938	NYSE	BGS	Thu, Jan 12, 2023	13.73	14.31	13.71	13.92
3937	NYSE	BGS	Wed, Jan 11, 2023	13.05	13.76	13.05	13.69
3936	NYSE	BGS	Tue, Jan 10, 2023	12.44	13.00	12.41	12.94
3935	NYSE	BGS	Mon, Jan 9, 2023	12.51	12.77	12.33	12.33
3934	NYSE	BGS	Fri, Jan 6, 2023	12.07	12.49	12.03	12.44
3933	NYSE	BGS	Thu, Jan 5, 2023	11.96	12.18	11.69	12.05
3932	NYSE	BGS	Wed, Jan 4, 2023	11.34	12.03	11.04	11.96
3931	NYSE	BGS	Tue, Jan 3, 2023	11.24	11.41	11.09	11.24
3930	NYSE	BGS	Fri, Dec 30, 2022	11.08	11.19	10.91	11.15
3929	NYSE	BGS	Thu, Dec 29, 2022	11.23	11.35	11.03	11.23
3928	NYSE	BGS	Wed, Dec 28, 2022	11.54	11.64	11.27	11.10
3927	NYSE	BGS	Tue, Dec 27, 2022	11.65	11.74	11.35	11.54
3926	NYSE	BGS	Fri, Dec 23, 2022	11.00	11.68	11.00	11.65
3925	NYSE	BGS	Thu, Dec 22, 2022	11.64	11.65	11.04	11.10
3924	NYSE	BGS	Wed, Dec 21, 2022	11.92	12.17	11.74	11.76
3923	NYSE	BGS	Tue, Dec 20, 2022	12.03	12.05	11.81	11.87
3922	NYSE	BGS	Mon, Dec 19, 2022	12.14	12.27	11.91	12.10
3921	NYSE	BGS	Fri, Dec 16, 2022	12.14	12.26	11.94	12.17
3920	NYSE	BGS	Thu, Dec 15, 2022	12.50	12.68	12.18	12.22
3919	NYSE	BGS	Wed, Dec 14, 2022	12.54	12.90	12.44	12.62
3918	NYSE	BGS	Tue, Dec 13, 2022	12.86	13.14	12.47	12.57
3917	NYSE	BGS	Mon, Dec 12, 2022	12.50	12.57	12.18	12.53
3916	NYSE	BGS	Fri, Dec 9, 2022	12.65	12.69	12.39	12.47
3915	NYSE	BGS	Thu, Dec 8, 2022	12.75	12.97	12.47	12.73
3914	NYSE	BGS	Wed, Dec 7, 2022	12.73	12.96	12.53	12.77
3913	NYSE	BGS	Tue, Dec 6, 2022	12.71	12.90	12.58	12.77
3912	NYSE	BGS	Mon, Dec 5, 2022	12.85	12.98	12.75	12.81
3911	NYSE	BGS	Fri, Dec 2, 2022	12.29	13.02	12.17	12.99
3910	NYSE	BGS	Thu, Dec 1, 2022	13.09	13.34	12.22	12.33
3909	NYSE	BGS	Wed, Nov 30, 2022	13.50	13.51	12.98	13.28
3908	NYSE	BGS	Tue, Nov 29, 2022	12.88	13.53	12.81	13.52
3907	NYSE	BGS	Mon, Nov 28, 2022	13.01	13.19	12.88	12.91
3906	NYSE	BGS	Fri, Nov 25, 2022	13.47	13.53	13.11	13.15
3905	NYSE	BGS	Wed, Nov 23, 2022	13.00	13.60	12.94	13.39
3904	NYSE	BGS	Tue, Nov 22, 2022	13.25	13.33	12.87	13.05
3903	NYSE	BGS	Mon, Nov 21, 2022	12.82	13.27	12.61	13.23
3902	NYSE	BGS	Fri, Nov 18, 2022	13.21	13.41	12.95	12.98
3901	NYSE	BGS	Thu, Nov 17, 2022	13.28	13.36	12.84	13.10
3900	NYSE	BGS	Wed, Nov 16, 2022	14.01	14.18	13.45	13.49
3899	NYSE	BGS	Tue, Nov 15, 2022	14.13	14.56	13.71	14.14
3898	NYSE	BGS	Mon, Nov 14, 2022	14.53	14.74	13.46	13.52
3897	NYSE	BGS	Fri, Nov 11, 2022	14.90	14.90	14.10	14.65
3896	NYSE	BGS	Thu, Nov 10, 2022	14.05	16.03	12.29	15.08
3895	NYSE	BGS	Wed, Nov 9, 2022	15.08	15.23	14.61	14.65
3894	NYSE	BGS	Tue, Nov 8, 2022	15.11	15.59	14.95	15.17
3893	NYSE	BGS	Mon, Nov 7, 2022	15.78	15.87	15.11	15.11
3892	NYSE	BGS	Fri, Nov 4, 2022	15.60	15.88	15.38	15.66
3891	NYSE	BGS	Thu, Nov 3, 2022	16.00	16.01	15.38	15.45
3890	NYSE	BGS	Wed, Nov 2, 2022	16.28	16.67	16.03	16.14
3889	NYSE	BGS	Tue, Nov 1, 2022	16.41	16.57	16.07	16.20
3888	NYSE	BGS	Mon, Oct 31, 2022	16.38	16.56	16.07	16.38
3887	NYSE	BGS	Fri, Oct 28, 2022	15.98	16.44	15.91	16.31
3886	NYSE	BGS	Thu, Oct 27, 2022	15.66	16.30	15.56	15.97
3885	NYSE	BGS	Wed, Oct 26, 2022	15.63	16.02	15.41	15.53
3884	NYSE	BGS	Tue, Oct 25, 2022	14.65	15.91	14.65	15.48
3883	NYSE	BGS	Mon, Oct 24, 2022	14.22	14.79	13.83	14.70
3882	NYSE	BGS	Fri, Oct 21, 2022	14.50	14.55	14.03	14.41
3881	NYSE	BGS	Thu, Oct 20, 2022	14.68	14.72	14.21	14.45
3880	NYSE	BGS	Wed, Oct 19, 2022	15.05	15.25	14.49	14.76
3879	NYSE	BGS	Tue, Oct 18, 2022	14.90	15.25	14.83	15.04
3878	NYSE	BGS	Mon, Oct 17, 2022	15.26	15.38	14.79	14.80
3877	NYSE	BGS	Fri, Oct 14, 2022	15.57	15.68	15.08	15.10
3876	NYSE	BGS	Thu, Oct 13, 2022	15.31	16.14	15.12	15.57
3875	NYSE	BGS	Wed, Oct 12, 2022	15.44	15.67	15.21	15.61
3874	NYSE	BGS	Tue, Oct 11, 2022	15.02	15.66	14.95	15.46
3873	NYSE	BGS	Mon, Oct 10, 2022	14.92	15.16	14.72	15.07
3872	NYSE	BGS	Fri, Oct 7, 2022	15.35	15.40	14.89	14.89
3871	NYSE	BGS	Thu, Oct 6, 2022	15.69	15.79	15.25	15.39
3870	NYSE	BGS	Wed, Oct 5, 2022	16.27	16.27	15.49	15.73
3869	NYSE	BGS	Tue, Oct 4, 2022	16.55	16.87	16.39	16.47
3868	NYSE	BGS	Mon, Oct 3, 2022	16.54	16.61	15.93	16.46
3867	NYSE	BGS	Fri, Sep 30, 2022	16.83	17.18	16.49	16.49
3866	NYSE	BGS	Thu, Sep 29, 2022	17.65	17.68	16.55	16.86
3865	NYSE	BGS	Wed, Sep 28, 2022	17.69	18.35	17.49	17.80
3864	NYSE	BGS	Tue, Sep 27, 2022	17.85	18.18	17.24	17.61
3863	NYSE	BGS	Mon, Sep 26, 2022	17.91	18.22	17.51	17.63
3862	NYSE	BGS	Fri, Sep 23, 2022	18.50	18.50	17.59	17.96
3861	NYSE	BGS	Thu, Sep 22, 2022	18.60	18.72	18.46	18.62
3860	NYSE	BGS	Wed, Sep 21, 2022	18.17	18.83	18.17	18.50
3859	NYSE	BGS	Tue, Sep 20, 2022	18.25	18.26	17.86	17.99
3858	NYSE	BGS	Mon, Sep 19, 2022	18.88	19.00	18.26	18.30
3857	NYSE	BGS	Fri, Sep 16, 2022	19.68	19.75	19.00	19.00
3856	NYSE	BGS	Thu, Sep 15, 2022	20.33	20.50	19.85	19.85
3855	NYSE	BGS	Wed, Sep 14, 2022	20.49	20.51	20.03	20.34
3854	NYSE	BGS	Tue, Sep 13, 2022	20.72	20.84	20.30	20.37
3853	NYSE	BGS	Mon, Sep 12, 2022	20.82	21.52	20.82	21.02
3852	NYSE	BGS	Fri, Sep 9, 2022	20.24	20.76	20.18	20.72
3851	NYSE	BGS	Thu, Sep 8, 2022	20.42	20.54	19.81	20.20
3850	NYSE	BGS	Wed, Sep 7, 2022	19.87	20.64	19.87	20.63
3849	NYSE	BGS	Tue, Sep 6, 2022	20.55	20.55	19.67	19.83
3848	NYSE	BGS	Fri, Sep 2, 2022	21.28	21.33	20.49	20.51
3847	NYSE	BGS	Thu, Sep 1, 2022	21.55	21.60	20.95	21.02
3846	NYSE	BGS	Wed, Aug 31, 2022	22.08	22.29	21.56	21.66
3845	NYSE	BGS	Tue, Aug 30, 2022	22.80	22.80	22.05	22.13
3844	NYSE	BGS	Mon, Aug 29, 2022	22.60	22.90	22.51	22.73
3843	NYSE	BGS	Fri, Aug 26, 2022	23.15	23.25	22.70	22.73
3842	NYSE	BGS	Thu, Aug 25, 2022	22.96	23.34	22.90	23.22
3841	NYSE	BGS	Wed, Aug 24, 2022	22.83	23.08	22.64	22.95
3840	NYSE	BGS	Tue, Aug 23, 2022	22.81	23.13	22.62	22.78
3839	NYSE	BGS	Mon, Aug 22, 2022	23.57	23.70	22.81	22.90
3838	NYSE	BGS	Fri, Aug 19, 2022	23.65	23.95	23.47	23.60
3837	NYSE	BGS	Thu, Aug 18, 2022	24.02	24.12	23.35	23.85
3836	NYSE	BGS	Wed, Aug 17, 2022	24.20	24.25	23.66	24.12
3835	NYSE	BGS	Tue, Aug 16, 2022	23.73	24.53	23.71	24.38
3834	NYSE	BGS	Mon, Aug 15, 2022	23.40	23.82	23.15	23.80
3833	NYSE	BGS	Fri, Aug 12, 2022	23.42	23.47	23.18	23.46
3832	NYSE	BGS	Thu, Aug 11, 2022	22.45	23.49	22.39	23.28
3831	NYSE	BGS	Wed, Aug 10, 2022	22.82	22.97	22.24	22.29
3830	NYSE	BGS	Tue, Aug 9, 2022	23.82	23.83	22.69	22.71
3829	NYSE	BGS	Mon, Aug 8, 2022	23.31	23.93	23.22	23.91
3828	NYSE	BGS	Fri, Aug 5, 2022	23.27	23.82	21.56	23.43
3827	NYSE	BGS	Thu, Aug 4, 2022	25.18	25.59	25.10	25.33
3826	NYSE	BGS	Wed, Aug 3, 2022	25.59	25.63	24.78	25.31
3825	NYSE	BGS	Tue, Aug 2, 2022	25.45	26.13	25.30	25.64
3824	NYSE	BGS	Mon, Aug 1, 2022	24.77	25.24	24.77	25.16
3823	NYSE	BGS	Fri, Jul 29, 2022	24.81	24.93	24.58	24.71
3822	NYSE	BGS	Thu, Jul 28, 2022	24.20	24.97	24.13	24.95
3821	NYSE	BGS	Wed, Jul 27, 2022	24.14	24.19	23.77	24.09
3820	NYSE	BGS	Tue, Jul 26, 2022	23.97	24.20	23.69	24.19
3819	NYSE	BGS	Mon, Jul 25, 2022	23.88	24.17	23.78	24.11
3818	NYSE	BGS	Fri, Jul 22, 2022	23.58	23.90	23.40	23.90
3817	NYSE	BGS	Thu, Jul 21, 2022	23.85	23.85	23.13	23.52
3816	NYSE	BGS	Wed, Jul 20, 2022	24.15	24.30	23.80	23.99
3815	NYSE	BGS	Tue, Jul 19, 2022	24.07	24.25	23.93	24.06
3814	NYSE	BGS	Mon, Jul 18, 2022	23.54	24.07	23.45	23.81
3813	NYSE	BGS	Fri, Jul 15, 2022	23.78	23.78	23.39	23.50
3812	NYSE	BGS	Thu, Jul 14, 2022	23.54	23.72	23.32	23.71
3811	NYSE	BGS	Wed, Jul 13, 2022	23.62	23.89	23.42	23.83
3810	NYSE	BGS	Tue, Jul 12, 2022	23.13	23.94	23.06	23.80
3809	NYSE	BGS	Mon, Jul 11, 2022	23.35	23.75	22.92	23.06
3808	NYSE	BGS	Fri, Jul 8, 2022	23.70	23.90	23.03	23.26
3807	NYSE	BGS	Thu, Jul 7, 2022	23.82	24.19	23.47	23.70
3806	NYSE	BGS	Wed, Jul 6, 2022	23.87	24.24	23.66	24.00
3805	NYSE	BGS	Tue, Jul 5, 2022	23.87	24.14	23.55	23.99
3804	NYSE	BGS	Fri, Jul 1, 2022	23.64	24.16	23.50	24.16
3803	NYSE	BGS	Thu, Jun 30, 2022	23.08	23.94	22.91	23.78
3802	NYSE	BGS	Wed, Jun 29, 2022	24.12	24.36	22.30	23.11
3801	NYSE	BGS	Tue, Jun 28, 2022	25.65	25.78	24.78	24.41
3800	NYSE	BGS	Mon, Jun 27, 2022	25.13	25.48	24.98	25.48
3799	NYSE	BGS	Fri, Jun 24, 2022	25.25	25.34	24.64	25.03
3798	NYSE	BGS	Thu, Jun 23, 2022	23.85	25.03	23.85	25.02
3797	NYSE	BGS	Wed, Jun 22, 2022	24.16	24.40	23.70	23.75
3796	NYSE	BGS	Tue, Jun 21, 2022	24.02	24.70	23.59	24.28
3795	NYSE	BGS	Fri, Jun 17, 2022	23.16	23.76	22.86	23.59
3794	NYSE	BGS	Thu, Jun 16, 2022	22.04	22.89	21.81	22.70
3793	NYSE	BGS	Wed, Jun 15, 2022	22.39	22.62	22.10	22.27
3792	NYSE	BGS	Tue, Jun 14, 2022	22.15	22.47	21.94	22.27
3791	NYSE	BGS	Mon, Jun 13, 2022	22.07	22.31	21.76	21.98
3790	NYSE	BGS	Fri, Jun 10, 2022	21.90	22.41	21.90	22.31
3789	NYSE	BGS	Thu, Jun 9, 2022	22.41	22.76	22.01	22.03
3788	NYSE	BGS	Wed, Jun 8, 2022	22.08	22.49	21.96	22.31
3787	NYSE	BGS	Tue, Jun 7, 2022	22.38	22.60	22.18	22.19
3786	NYSE	BGS	Mon, Jun 6, 2022	22.49	22.61	22.25	22.61
3785	NYSE	BGS	Fri, Jun 3, 2022	22.30	22.47	21.96	22.27
3784	NYSE	BGS	Thu, Jun 2, 2022	22.44	22.50	21.76	22.43
3783	NYSE	BGS	Wed, Jun 1, 2022	22.72	22.80	22.08	22.49
3782	NYSE	BGS	Tue, May 31, 2022	22.80	22.83	22.45	22.61
3781	NYSE	BGS	Fri, May 27, 2022	22.75	22.85	22.47	22.85
3780	NYSE	BGS	Thu, May 26, 2022	22.56	22.93	22.48	22.68
3779	NYSE	BGS	Wed, May 25, 2022	22.50	22.94	22.40	22.50
3778	NYSE	BGS	Tue, May 24, 2022	22.30	22.55	21.91	22.35
3777	NYSE	BGS	Mon, May 23, 2022	21.75	22.23	21.55	22.17
3776	NYSE	BGS	Fri, May 20, 2022	22.23	22.40	21.05	21.50
3775	NYSE	BGS	Thu, May 19, 2022	22.51	22.56	21.90	22.16
3774	NYSE	BGS	Wed, May 18, 2022	23.83	23.83	22.51	22.64
3773	NYSE	BGS	Tue, May 17, 2022	23.96	24.13	23.10	23.90
3772	NYSE	BGS	Mon, May 16, 2022	24.70	24.78	24.01	24.01
3771	NYSE	BGS	Fri, May 13, 2022	23.96	24.96	23.84	24.70
3770	NYSE	BGS	Thu, May 12, 2022	23.18	23.97	23.12	23.83
3769	NYSE	BGS	Wed, May 11, 2022	23.94	24.35	23.20	23.27
3768	NYSE	BGS	Tue, May 10, 2022	25.34	25.50	23.54	23.84
3767	NYSE	BGS	Mon, May 9, 2022	24.25	25.50	24.25	25.15
3766	NYSE	BGS	Fri, May 6, 2022	26.27	26.33	24.08	24.37
3765	NYSE	BGS	Thu, May 5, 2022	27.66	27.89	26.99	27.07
3764	NYSE	BGS	Wed, May 4, 2022	26.60	27.91	26.51	27.90
3763	NYSE	BGS	Tue, May 3, 2022	25.83	27.01	25.71	26.85
3762	NYSE	BGS	Mon, May 2, 2022	27.14	27.37	25.55	25.72
3761	NYSE	BGS	Fri, Apr 29, 2022	27.84	28.00	26.73	26.93
3760	NYSE	BGS	Thu, Apr 28, 2022	28.14	28.14	27.60	27.78
3759	NYSE	BGS	Wed, Apr 27, 2022	27.92	28.44	27.74	27.88
3758	NYSE	BGS	Tue, Apr 26, 2022	28.74	28.89	27.85	27.92
3757	NYSE	BGS	Mon, Apr 25, 2022	28.65	28.83	28.00	28.82
3756	NYSE	BGS	Fri, Apr 22, 2022	28.94	29.11	28.65	28.69
3755	NYSE	BGS	Thu, Apr 21, 2022	28.82	29.33	28.71	28.98
3754	NYSE	BGS	Wed, Apr 20, 2022	28.34	29.00	28.34	28.87
3753	NYSE	BGS	Tue, Apr 19, 2022	27.61	28.44	27.56	28.28
3752	NYSE	BGS	Mon, Apr 18, 2022	27.61	27.67	27.39	27.52
3751	NYSE	BGS	Thu, Apr 14, 2022	27.36	27.83	27.36	27.61
3750	NYSE	BGS	Wed, Apr 13, 2022	27.25	27.45	27.12	27.31
3749	NYSE	BGS	Tue, Apr 12, 2022	27.15	27.45	27.04	27.16
3748	NYSE	BGS	Mon, Apr 11, 2022	27.21	27.63	27.19	27.25
3747	NYSE	BGS	Fri, Apr 8, 2022	27.00	27.51	26.92	27.15
3746	NYSE	BGS	Thu, Apr 7, 2022	26.85	27.27	26.81	26.93
3745	NYSE	BGS	Wed, Apr 6, 2022	26.40	26.91	26.35	26.81
3744	NYSE	BGS	Tue, Apr 5, 2022	26.96	27.32	26.48	26.48
3743	NYSE	BGS	Mon, Apr 4, 2022	26.78	27.00	26.51	26.99
3742	NYSE	BGS	Fri, Apr 1, 2022	26.89	26.90	26.30	26.84
3741	NYSE	BGS	Thu, Mar 31, 2022	26.94	27.32	26.78	26.98
3740	NYSE	BGS	Wed, Mar 30, 2022	27.30	27.56	26.70	26.88
3739	NYSE	BGS	Tue, Mar 29, 2022	27.43	27.89	27.43	27.37
3738	NYSE	BGS	Mon, Mar 28, 2022	27.43	27.48	27.01	27.28
3737	NYSE	BGS	Fri, Mar 25, 2022	26.82	27.46	26.82	27.34
3736	NYSE	BGS	Thu, Mar 24, 2022	26.96	27.11	26.57	26.91
3735	NYSE	BGS	Wed, Mar 23, 2022	27.20	27.37	26.76	26.80
3734	NYSE	BGS	Tue, Mar 22, 2022	26.80	27.24	26.71	27.14
3733	NYSE	BGS	Mon, Mar 21, 2022	27.63	27.64	26.61	26.75
3732	NYSE	BGS	Fri, Mar 18, 2022	26.85	27.65	26.76	27.44
3731	NYSE	BGS	Thu, Mar 17, 2022	26.66	27.12	26.29	26.92
3730	NYSE	BGS	Wed, Mar 16, 2022	26.04	26.69	25.91	26.64
3729	NYSE	BGS	Tue, Mar 15, 2022	25.68	26.15	25.63	26.07
3728	NYSE	BGS	Mon, Mar 14, 2022	25.69	26.20	25.09	25.74
3727	NYSE	BGS	Fri, Mar 11, 2022	26.81	26.83	25.54	25.69
3726	NYSE	BGS	Thu, Mar 10, 2022	28.50	28.56	26.18	26.68
3725	NYSE	BGS	Wed, Mar 9, 2022	29.26	29.44	28.48	28.50
3724	NYSE	BGS	Tue, Mar 8, 2022	29.79	29.87	28.92	28.92
3723	NYSE	BGS	Mon, Mar 7, 2022	29.24	29.99	28.71	29.85
3722	NYSE	BGS	Fri, Mar 4, 2022	29.82	30.69	29.07	29.24
3721	NYSE	BGS	Thu, Mar 3, 2022	29.22	30.15	29.02	30.13
3720	NYSE	BGS	Wed, Mar 2, 2022	29.00	29.72	28.49	29.30
3719	NYSE	BGS	Tue, Mar 1, 2022	29.50	29.75	28.51	29.31
3718	NYSE	BGS	Mon, Feb 28, 2022	30.44	30.45	29.31	29.60
3717	NYSE	BGS	Fri, Feb 25, 2022	30.61	31.09	30.45	30.68
3716	NYSE	BGS	Thu, Feb 24, 2022	30.51	30.90	29.69	30.45
3715	NYSE	BGS	Wed, Feb 23, 2022	31.48	31.58	30.83	30.96
3714	NYSE	BGS	Tue, Feb 22, 2022	31.39	31.62	30.93	31.39
3713	NYSE	BGS	Fri, Feb 18, 2022	31.24	31.66	31.09	31.40
3712	NYSE	BGS	Thu, Feb 17, 2022	30.99	31.25	30.75	31.19
3711	NYSE	BGS	Wed, Feb 16, 2022	30.87	31.22	30.64	31.00
3710	NYSE	BGS	Tue, Feb 15, 2022	30.80	31.17	30.65	30.97
3709	NYSE	BGS	Mon, Feb 14, 2022	31.07	31.22	30.22	30.83
3708	NYSE	BGS	Fri, Feb 11, 2022	30.28	31.04	30.14	30.96
3707	NYSE	BGS	Thu, Feb 10, 2022	30.41	30.76	30.14	30.21
3706	NYSE	BGS	Wed, Feb 9, 2022	30.60	30.78	30.25	30.43
3705	NYSE	BGS	Tue, Feb 8, 2022	30.45	30.65	30.25	30.39
3704	NYSE	BGS	Mon, Feb 7, 2022	30.60	30.81	30.32	30.44
3703	NYSE	BGS	Fri, Feb 4, 2022	31.40	31.58	30.13	30.67
3702	NYSE	BGS	Thu, Feb 3, 2022	31.28	31.50	30.91	31.44
3701	NYSE	BGS	Wed, Feb 2, 2022	31.19	31.36	30.95	31.17
3700	NYSE	BGS	Tue, Feb 1, 2022	31.20	31.42	30.76	31.16
3699	NYSE	BGS	Mon, Jan 31, 2022	30.80	31.40	30.80	31.10
3698	NYSE	BGS	Fri, Jan 28, 2022	30.80	30.97	30.33	30.94
3697	NYSE	BGS	Thu, Jan 27, 2022	30.59	31.21	30.57	30.86
3696	NYSE	BGS	Wed, Jan 26, 2022	31.11	31.34	30.45	30.53
3695	NYSE	BGS	Tue, Jan 25, 2022	31.25	31.67	30.73	31.15
3694	NYSE	BGS	Mon, Jan 24, 2022	32.07	32.21	30.70	31.27
3693	NYSE	BGS	Fri, Jan 21, 2022	32.07	32.78	31.86	32.08
3692	NYSE	BGS	Thu, Jan 20, 2022	32.93	32.96	32.02	32.11
3691	NYSE	BGS	Wed, Jan 19, 2022	33.30	33.30	32.40	32.81
3690	NYSE	BGS	Tue, Jan 18, 2022	33.58	33.69	32.78	33.25
3689	NYSE	BGS	Fri, Jan 14, 2022	32.79	33.66	32.71	33.57
3688	NYSE	BGS	Thu, Jan 13, 2022	33.80	33.99	32.75	32.78
3687	NYSE	BGS	Wed, Jan 12, 2022	33.55	34.27	33.42	34.06
3686	NYSE	BGS	Tue, Jan 11, 2022	33.39	33.59	33.13	33.56
3685	NYSE	BGS	Mon, Jan 10, 2022	33.74	34.10	33.37	33.39
3684	NYSE	BGS	Fri, Jan 7, 2022	32.71	34.19	32.63	33.73
3683	NYSE	BGS	Thu, Jan 6, 2022	32.19	32.84	32.01	32.63
3682	NYSE	BGS	Wed, Jan 5, 2022	31.67	32.37	31.64	32.19
3681	NYSE	BGS	Tue, Jan 4, 2022	31.28	31.79	31.24	31.59
3680	NYSE	BGS	Mon, Jan 3, 2022	30.62	31.39	30.51	31.28
3679	NYSE	BGS	Fri, Dec 31, 2021	30.85	31.13	30.55	30.73
3678	NYSE	BGS	Thu, Dec 30, 2021	30.70	31.02	30.45	30.96
3677	NYSE	BGS	Wed, Dec 29, 2021	31.78	31.80	31.12	30.66
3676	NYSE	BGS	Tue, Dec 28, 2021	31.55	31.83	31.53	31.67
3675	NYSE	BGS	Mon, Dec 27, 2021	31.24	31.58	31.03	31.58
3674	NYSE	BGS	Thu, Dec 23, 2021	30.92	31.33	30.90	31.23
3673	NYSE	BGS	Wed, Dec 22, 2021	30.82	30.93	30.37	30.78
3672	NYSE	BGS	Tue, Dec 21, 2021	30.60	30.90	30.27	30.83
3671	NYSE	BGS	Mon, Dec 20, 2021	31.00	31.17	30.46	30.76
3670	NYSE	BGS	Fri, Dec 17, 2021	30.72	31.42	30.72	31.20
3669	NYSE	BGS	Thu, Dec 16, 2021	30.00	30.80	30.00	30.63
3668	NYSE	BGS	Wed, Dec 15, 2021	29.86	30.15	29.76	29.98
3667	NYSE	BGS	Tue, Dec 14, 2021	29.92	30.10	29.54	29.76
3666	NYSE	BGS	Mon, Dec 13, 2021	29.98	30.16	29.61	29.92
3665	NYSE	BGS	Fri, Dec 10, 2021	29.85	30.09	29.72	30.09
3664	NYSE	BGS	Thu, Dec 9, 2021	29.78	30.08	29.78	29.85
3663	NYSE	BGS	Wed, Dec 8, 2021	29.75	30.07	29.47	29.91
3662	NYSE	BGS	Tue, Dec 7, 2021	30.12	30.33	29.63	29.75
3661	NYSE	BGS	Mon, Dec 6, 2021	30.07	30.43	29.89	30.17
3660	NYSE	BGS	Fri, Dec 3, 2021	30.46	30.50	29.61	30.13
3659	NYSE	BGS	Thu, Dec 2, 2021	30.05	30.64	30.00	30.28
3658	NYSE	BGS	Wed, Dec 1, 2021	30.37	30.87	29.85	29.97
3657	NYSE	BGS	Tue, Nov 30, 2021	30.14	30.44	29.97	30.13
3656	NYSE	BGS	Mon, Nov 29, 2021	30.68	30.71	30.08	30.30
3655	NYSE	BGS	Fri, Nov 26, 2021	30.50	30.96	30.38	30.50
3654	NYSE	BGS	Wed, Nov 24, 2021	30.75	31.03	30.52	30.54
3653	NYSE	BGS	Tue, Nov 23, 2021	31.12	31.34	30.75	30.76
3652	NYSE	BGS	Mon, Nov 22, 2021	30.75	31.15	30.66	31.09
3651	NYSE	BGS	Fri, Nov 19, 2021	30.87	31.16	30.65	30.75
3650	NYSE	BGS	Thu, Nov 18, 2021	32.39	32.47	30.87	30.99
3649	NYSE	BGS	Wed, Nov 17, 2021	32.55	32.86	32.13	32.38
3648	NYSE	BGS	Tue, Nov 16, 2021	33.02	33.16	32.65	32.76
3647	NYSE	BGS	Mon, Nov 15, 2021	33.14	33.17	32.41	33.09
3646	NYSE	BGS	Fri, Nov 12, 2021	32.81	33.14	32.50	32.93
3645	NYSE	BGS	Thu, Nov 11, 2021	32.51	33.01	32.33	32.67
3644	NYSE	BGS	Wed, Nov 10, 2021	33.08	33.35	32.62	32.65
3643	NYSE	BGS	Tue, Nov 9, 2021	33.88	33.88	32.95	33.06
3642	NYSE	BGS	Mon, Nov 8, 2021	33.33	34.08	33.15	33.74
3641	NYSE	BGS	Fri, Nov 5, 2021	30.55	33.73	30.55	33.22
3640	NYSE	BGS	Thu, Nov 4, 2021	32.81	33.50	32.08	32.51
3639	NYSE	BGS	Wed, Nov 3, 2021	31.21	33.44	31.18	33.25
3638	NYSE	BGS	Tue, Nov 2, 2021	30.17	31.26	29.88	31.17
3637	NYSE	BGS	Mon, Nov 1, 2021	29.45	30.47	29.24	30.26
3636	NYSE	BGS	Fri, Oct 29, 2021	29.55	29.71	29.29	29.44
3635	NYSE	BGS	Thu, Oct 28, 2021	29.14	29.53	29.06	29.48
3634	NYSE	BGS	Wed, Oct 27, 2021	29.62	29.72	29.03	29.14
3633	NYSE	BGS	Tue, Oct 26, 2021	29.40	29.68	29.21	29.47
3632	NYSE	BGS	Mon, Oct 25, 2021	29.13	29.48	28.78	29.34
3631	NYSE	BGS	Fri, Oct 22, 2021	29.29	29.52	29.03	29.09
3630	NYSE	BGS	Thu, Oct 21, 2021	29.55	29.82	29.26	29.31
3629	NYSE	BGS	Wed, Oct 20, 2021	29.28	29.80	29.26	29.52
3628	NYSE	BGS	Tue, Oct 19, 2021	29.28	29.29	28.88	29.26
3627	NYSE	BGS	Mon, Oct 18, 2021	28.90	29.36	28.77	29.18
3626	NYSE	BGS	Fri, Oct 15, 2021	29.50	29.58	28.78	28.81
3625	NYSE	BGS	Thu, Oct 14, 2021	29.57	29.64	29.30	29.46
3624	NYSE	BGS	Wed, Oct 13, 2021	29.49	29.65	29.25	29.40
3623	NYSE	BGS	Tue, Oct 12, 2021	29.46	29.68	29.28	29.53
3622	NYSE	BGS	Mon, Oct 11, 2021	29.20	29.53	29.11	29.38
3621	NYSE	BGS	Fri, Oct 8, 2021	29.40	29.57	29.14	29.18
3620	NYSE	BGS	Thu, Oct 7, 2021	29.44	29.84	29.33	29.40
3619	NYSE	BGS	Wed, Oct 6, 2021	29.62	29.65	29.16	29.53
3618	NYSE	BGS	Tue, Oct 5, 2021	29.89	30.01	29.36	29.65
3617	NYSE	BGS	Mon, Oct 4, 2021	29.90	30.59	29.90	30.12
3616	NYSE	BGS	Fri, Oct 1, 2021	30.20	30.37	29.91	30.03
3615	NYSE	BGS	Thu, Sep 30, 2021	31.08	31.08	29.88	29.89
3614	NYSE	BGS	Wed, Sep 29, 2021	29.97	31.18	29.97	31.14
3613	NYSE	BGS	Tue, Sep 28, 2021	30.87	31.03	30.43	30.06
3612	NYSE	BGS	Mon, Sep 27, 2021	30.17	31.28	30.08	30.79
3611	NYSE	BGS	Fri, Sep 24, 2021	30.14	30.36	29.90	29.92
3610	NYSE	BGS	Thu, Sep 23, 2021	30.28	30.55	29.95	30.13
3609	NYSE	BGS	Wed, Sep 22, 2021	30.30	30.55	30.18	30.25
3608	NYSE	BGS	Tue, Sep 21, 2021	29.96	30.29	29.74	30.13
3607	NYSE	BGS	Mon, Sep 20, 2021	29.79	30.00	29.60	29.88
3606	NYSE	BGS	Fri, Sep 17, 2021	29.54	30.17	29.40	30.00
3605	NYSE	BGS	Thu, Sep 16, 2021	29.46	29.70	29.03	29.45
3604	NYSE	BGS	Wed, Sep 15, 2021	29.57	29.71	29.34	29.45
3603	NYSE	BGS	Tue, Sep 14, 2021	29.54	29.57	29.12	29.56
3602	NYSE	BGS	Mon, Sep 13, 2021	29.95	30.25	29.47	29.48
3601	NYSE	BGS	Fri, Sep 10, 2021	29.84	30.13	29.57	29.97
3600	NYSE	BGS	Thu, Sep 9, 2021	30.37	30.37	29.82	29.93
3599	NYSE	BGS	Wed, Sep 8, 2021	30.10	30.72	30.05	30.54
3598	NYSE	BGS	Tue, Sep 7, 2021	30.32	30.50	29.95	30.10
3597	NYSE	BGS	Fri, Sep 3, 2021	30.38	30.58	30.28	30.51
3596	NYSE	BGS	Thu, Sep 2, 2021	30.33	30.65	30.31	30.44
3595	NYSE	BGS	Wed, Sep 1, 2021	30.42	30.52	29.81	30.19
3594	NYSE	BGS	Tue, Aug 31, 2021	29.61	30.45	29.46	30.36
3593	NYSE	BGS	Mon, Aug 30, 2021	29.36	29.76	29.27	29.50
3592	NYSE	BGS	Fri, Aug 27, 2021	29.16	29.44	28.90	29.31
3591	NYSE	BGS	Thu, Aug 26, 2021	29.46	29.62	28.97	29.08
3590	NYSE	BGS	Wed, Aug 25, 2021	29.05	29.88	28.89	29.49
3589	NYSE	BGS	Tue, Aug 24, 2021	28.55	29.15	28.20	29.10
3588	NYSE	BGS	Mon, Aug 23, 2021	29.00	29.15	28.50	28.55
3587	NYSE	BGS	Fri, Aug 20, 2021	29.55	30.17	29.40	30.01
3586	NYSE	BGS	Thu, Aug 19, 2021	29.74	30.01	29.34	29.55
3585	NYSE	BGS	Wed, Aug 18, 2021	30.49	30.49	29.50	29.83
3584	NYSE	BGS	Tue, Aug 17, 2021	29.85	30.66	29.64	30.47
3583	NYSE	BGS	Mon, Aug 16, 2021	30.06	30.08	29.63	29.90
3582	NYSE	BGS	Fri, Aug 13, 2021	30.31	30.39	29.99	30.06
3581	NYSE	BGS	Thu, Aug 12, 2021	30.49	30.61	29.96	30.16
3580	NYSE	BGS	Wed, Aug 11, 2021	30.50	30.79	30.33	30.49
3579	NYSE	BGS	Tue, Aug 10, 2021	29.81	30.46	29.68	30.31
3578	NYSE	BGS	Mon, Aug 9, 2021	29.13	29.89	29.09	29.81
3577	NYSE	BGS	Fri, Aug 6, 2021	28.18	29.65	27.91	29.09
3576	NYSE	BGS	Thu, Aug 5, 2021	28.00	28.45	27.78	28.15
3575	NYSE	BGS	Wed, Aug 4, 2021	28.81	28.95	27.94	27.99
3574	NYSE	BGS	Tue, Aug 3, 2021	28.71	29.08	28.34	28.90
3573	NYSE	BGS	Mon, Aug 2, 2021	28.82	29.25	28.59	28.82
3572	NYSE	BGS	Fri, Jul 30, 2021	29.50	29.76	28.70	28.72
3571	NYSE	BGS	Thu, Jul 29, 2021	29.76	29.97	29.32	29.46
3570	NYSE	BGS	Wed, Jul 28, 2021	29.86	30.07	29.52	29.60
3569	NYSE	BGS	Tue, Jul 27, 2021	29.50	29.83	29.22	29.82
3568	NYSE	BGS	Mon, Jul 26, 2021	29.43	29.89	29.37	29.50
3567	NYSE	BGS	Fri, Jul 23, 2021	30.05	30.12	29.17	29.43
3566	NYSE	BGS	Thu, Jul 22, 2021	30.84	30.84	29.91	30.10
3565	NYSE	BGS	Wed, Jul 21, 2021	31.04	31.30	30.64	30.70
3564	NYSE	BGS	Tue, Jul 20, 2021	30.74	31.49	30.59	30.94
3563	NYSE	BGS	Mon, Jul 19, 2021	29.80	30.53	29.61	30.52
3562	NYSE	BGS	Fri, Jul 16, 2021	30.52	30.73	30.00	30.00
3561	NYSE	BGS	Thu, Jul 15, 2021	30.38	30.70	29.96	30.42
3560	NYSE	BGS	Wed, Jul 14, 2021	30.58	30.88	29.91	30.40
3559	NYSE	BGS	Tue, Jul 13, 2021	31.15	31.33	30.52	30.64
3558	NYSE	BGS	Mon, Jul 12, 2021	31.57	31.83	31.14	31.16
3557	NYSE	BGS	Fri, Jul 9, 2021	31.34	31.78	31.23	31.54
3556	NYSE	BGS	Thu, Jul 8, 2021	30.50	31.31	30.42	31.20
3555	NYSE	BGS	Wed, Jul 7, 2021	30.77	31.00	30.42	30.79
3554	NYSE	BGS	Tue, Jul 6, 2021	31.00	31.00	30.37	30.89
3553	NYSE	BGS	Fri, Jul 2, 2021	31.56	31.73	30.96	31.04
3552	NYSE	BGS	Thu, Jul 1, 2021	32.74	32.74	31.64	31.66
3551	NYSE	BGS	Wed, Jun 30, 2021	32.89	33.24	32.60	32.80
3550	NYSE	BGS	Tue, Jun 29, 2021	32.80	33.20	32.54	32.72
3549	NYSE	BGS	Mon, Jun 28, 2021	33.65	33.76	33.18	32.81
3548	NYSE	BGS	Fri, Jun 25, 2021	33.48	33.76	33.24	33.58
3547	NYSE	BGS	Thu, Jun 24, 2021	32.96	33.40	32.89	33.13
3546	NYSE	BGS	Wed, Jun 23, 2021	33.45	33.45	32.77	32.92
3545	NYSE	BGS	Tue, Jun 22, 2021	33.07	33.54	32.97	33.25
3544	NYSE	BGS	Mon, Jun 21, 2021	33.13	33.39	32.62	33.13
3543	NYSE	BGS	Fri, Jun 18, 2021	33.38	33.43	32.40	33.13
3542	NYSE	BGS	Thu, Jun 17, 2021	33.33	33.89	32.87	33.44
3541	NYSE	BGS	Wed, Jun 16, 2021	33.50	33.82	32.47	33.24
3540	NYSE	BGS	Tue, Jun 15, 2021	34.96	36.52	33.27	33.86
3539	NYSE	BGS	Mon, Jun 14, 2021	33.17	34.17	32.53	34.07
3538	NYSE	BGS	Fri, Jun 11, 2021	32.84	33.29	32.70	32.99
3537	NYSE	BGS	Thu, Jun 10, 2021	33.74	33.74	32.24	32.75
3536	NYSE	BGS	Wed, Jun 9, 2021	32.88	34.08	32.66	33.62
3535	NYSE	BGS	Tue, Jun 8, 2021	32.53	33.22	32.26	32.92
3534	NYSE	BGS	Mon, Jun 7, 2021	31.67	32.42	31.45	32.42
3533	NYSE	BGS	Fri, Jun 4, 2021	32.15	32.30	31.34	31.37
3532	NYSE	BGS	Thu, Jun 3, 2021	33.16	33.60	31.82	32.08
3531	NYSE	BGS	Wed, Jun 2, 2021	30.36	36.41	30.15	34.12
3530	NYSE	BGS	Tue, Jun 1, 2021	30.22	30.86	30.03	30.20
3529	NYSE	BGS	Fri, May 28, 2021	30.03	30.89	30.00	30.60
3528	NYSE	BGS	Thu, May 27, 2021	30.25	30.35	29.71	29.90
3527	NYSE	BGS	Wed, May 26, 2021	29.52	30.31	29.47	30.31
3526	NYSE	BGS	Tue, May 25, 2021	29.40	29.49	29.00	29.41
3525	NYSE	BGS	Mon, May 24, 2021	29.44	29.66	29.17	29.34
3524	NYSE	BGS	Fri, May 21, 2021	29.62	29.87	29.27	29.31
3523	NYSE	BGS	Thu, May 20, 2021	29.64	29.99	29.53	29.61
3522	NYSE	BGS	Wed, May 19, 2021	29.38	29.62	29.05	29.58
3521	NYSE	BGS	Tue, May 18, 2021	29.02	29.67	29.01	29.44
3520	NYSE	BGS	Mon, May 17, 2021	30.01	30.03	29.05	29.05
3519	NYSE	BGS	Fri, May 14, 2021	29.34	30.21	29.32	30.02
3518	NYSE	BGS	Thu, May 13, 2021	28.54	29.34	28.33	29.27
3517	NYSE	BGS	Wed, May 12, 2021	28.51	29.40	27.85	28.64
3516	NYSE	BGS	Tue, May 11, 2021	28.98	29.08	28.51	28.63
3515	NYSE	BGS	Mon, May 10, 2021	29.43	29.54	28.98	29.08
3514	NYSE	BGS	Fri, May 7, 2021	29.49	29.56	29.22	29.35
3513	NYSE	BGS	Thu, May 6, 2021	29.50	30.00	29.31	29.64
3512	NYSE	BGS	Wed, May 5, 2021	29.50	29.42	28.92	29.31
3511	NYSE	BGS	Tue, May 4, 2021	29.05	29.35	28.66	29.33
3510	NYSE	BGS	Mon, May 3, 2021	29.20	29.39	28.84	28.98
3509	NYSE	BGS	Fri, Apr 30, 2021	29.44	29.44	28.91	29.18
3508	NYSE	BGS	Thu, Apr 29, 2021	29.42	29.51	29.10	29.43
3507	NYSE	BGS	Wed, Apr 28, 2021	29.05	29.37	28.95	29.05
3506	NYSE	BGS	Tue, Apr 27, 2021	29.45	29.55	28.93	28.99
3505	NYSE	BGS	Mon, Apr 26, 2021	29.99	30.01	29.30	29.51
3504	NYSE	BGS	Fri, Apr 23, 2021	30.33	30.39	29.51	29.83
3503	NYSE	BGS	Thu, Apr 22, 2021	30.46	30.67	30.21	30.39
3502	NYSE	BGS	Wed, Apr 21, 2021	30.34	30.93	30.30	30.49
3501	NYSE	BGS	Tue, Apr 20, 2021	30.00	30.44	29.97	30.26
3500	NYSE	BGS	Mon, Apr 19, 2021	30.14	30.29	29.83	30.17
3499	NYSE	BGS	Fri, Apr 16, 2021	29.75	30.12	29.37	30.07
3498	NYSE	BGS	Thu, Apr 15, 2021	29.91	29.93	29.47	29.89
3497	NYSE	BGS	Wed, Apr 14, 2021	29.68	30.03	29.31	29.74
3496	NYSE	BGS	Tue, Apr 13, 2021	30.00	30.44	29.55	29.68
3495	NYSE	BGS	Mon, Apr 12, 2021	29.68	30.30	29.55	30.01
3494	NYSE	BGS	Fri, Apr 9, 2021	29.58	29.78	29.17	29.53
3493	NYSE	BGS	Thu, Apr 8, 2021	30.21	30.22	29.52	29.75
3492	NYSE	BGS	Wed, Apr 7, 2021	30.50	30.53	30.06	30.19
3491	NYSE	BGS	Tue, Apr 6, 2021	30.35	30.62	30.18	30.37
3490	NYSE	BGS	Mon, Apr 5, 2021	30.23	30.68	29.76	30.34
3489	NYSE	BGS	Thu, Apr 1, 2021	31.00	31.05	29.75	30.28
3488	NYSE	BGS	Wed, Mar 31, 2021	31.58	32.03	30.59	31.06
3487	NYSE	BGS	Tue, Mar 30, 2021	32.23	32.25	31.33	31.46
3486	NYSE	BGS	Mon, Mar 29, 2021	33.20	34.34	32.39	32.05
3485	NYSE	BGS	Fri, Mar 26, 2021	32.87	33.65	32.62	33.44
3484	NYSE	BGS	Thu, Mar 25, 2021	31.73	32.92	31.28	32.58
3483	NYSE	BGS	Wed, Mar 24, 2021	32.86	32.86	31.31	31.57
3482	NYSE	BGS	Tue, Mar 23, 2021	33.27	33.72	32.69	32.86
3481	NYSE	BGS	Mon, Mar 22, 2021	32.59	33.40	32.22	33.37
3480	NYSE	BGS	Fri, Mar 19, 2021	31.89	33.34	31.75	33.06
3479	NYSE	BGS	Thu, Mar 18, 2021	32.41	32.41	31.45	31.72
3478	NYSE	BGS	Wed, Mar 17, 2021	31.86	32.79	31.60	32.23
3477	NYSE	BGS	Tue, Mar 16, 2021	31.91	32.20	31.43	31.97
3476	NYSE	BGS	Mon, Mar 15, 2021	32.43	32.87	31.52	31.93
3475	NYSE	BGS	Fri, Mar 12, 2021	32.19	32.77	31.89	32.33
3474	NYSE	BGS	Thu, Mar 11, 2021	32.00	32.50	31.35	32.10
3473	NYSE	BGS	Wed, Mar 10, 2021	31.63	32.15	30.92	31.67
3472	NYSE	BGS	Tue, Mar 9, 2021	31.00	31.82	30.65	30.85
3471	NYSE	BGS	Mon, Mar 8, 2021	30.25	31.66	29.60	30.60
3470	NYSE	BGS	Fri, Mar 5, 2021	28.41	30.48	27.87	30.07
3469	NYSE	BGS	Thu, Mar 4, 2021	28.08	29.08	27.92	28.20
3468	NYSE	BGS	Wed, Mar 3, 2021	28.28	28.90	27.21	28.21
3467	NYSE	BGS	Tue, Mar 2, 2021	30.97	31.22	30.26	30.40
3466	NYSE	BGS	Mon, Mar 1, 2021	30.62	31.25	30.26	30.79
3465	NYSE	BGS	Fri, Feb 26, 2021	31.17	31.67	30.15	30.33
3464	NYSE	BGS	Thu, Feb 25, 2021	31.87	32.99	30.95	31.02
3463	NYSE	BGS	Wed, Feb 24, 2021	31.84	32.00	30.80	31.31
3462	NYSE	BGS	Tue, Feb 23, 2021	30.60	31.75	29.59	31.56
3461	NYSE	BGS	Mon, Feb 22, 2021	31.04	31.81	30.85	30.90
3460	NYSE	BGS	Fri, Feb 19, 2021	30.93	31.51	30.50	31.04
3459	NYSE	BGS	Thu, Feb 18, 2021	31.69	31.99	30.83	30.89
3458	NYSE	BGS	Wed, Feb 17, 2021	31.29	31.74	30.57	31.55
3457	NYSE	BGS	Tue, Feb 16, 2021	32.70	32.83	30.83	31.23
3456	NYSE	BGS	Fri, Feb 12, 2021	32.76	33.20	32.16	32.60
3455	NYSE	BGS	Thu, Feb 11, 2021	33.00	33.59	32.32	32.77
3454	NYSE	BGS	Wed, Feb 10, 2021	33.35	33.65	31.97	33.00
3453	NYSE	BGS	Tue, Feb 9, 2021	33.50	33.79	32.87	33.14
3452	NYSE	BGS	Mon, Feb 8, 2021	33.13	33.43	31.86	33.28
3451	NYSE	BGS	Fri, Feb 5, 2021	32.53	32.87	32.11	32.60
3450	NYSE	BGS	Thu, Feb 4, 2021	32.80	32.80	31.81	32.49
3449	NYSE	BGS	Wed, Feb 3, 2021	32.34	33.05	30.26	32.84
3448	NYSE	BGS	Tue, Feb 2, 2021	36.78	37.15	31.90	32.36
3447	NYSE	BGS	Mon, Feb 1, 2021	37.78	38.10	36.28	37.33
3446	NYSE	BGS	Fri, Jan 29, 2021	38.65	39.94	36.80	38.08
3445	NYSE	BGS	Thu, Jan 28, 2021	40.22	40.22	34.05	37.51
3444	NYSE	BGS	Wed, Jan 27, 2021	37.56	47.84	37.33	41.05
3443	NYSE	BGS	Tue, Jan 26, 2021	34.25	37.61	34.24	37.56
3442	NYSE	BGS	Mon, Jan 25, 2021	31.50	41.66	31.10	34.03
3441	NYSE	BGS	Fri, Jan 22, 2021	29.57	30.13	29.10	30.05
3440	NYSE	BGS	Thu, Jan 21, 2021	29.62	30.01	29.50	29.58
3439	NYSE	BGS	Wed, Jan 20, 2021	29.52	29.65	28.97	29.62
3438	NYSE	BGS	Tue, Jan 19, 2021	28.44	29.53	28.20	29.38
3437	NYSE	BGS	Fri, Jan 15, 2021	28.04	28.65	27.56	28.23
3436	NYSE	BGS	Thu, Jan 14, 2021	27.32	28.04	27.21	28.02
3435	NYSE	BGS	Wed, Jan 13, 2021	26.66	27.66	26.66	27.27
3434	NYSE	BGS	Tue, Jan 12, 2021	27.30	27.30	26.37	26.66
3433	NYSE	BGS	Mon, Jan 11, 2021	27.63	27.73	26.92	27.28
3432	NYSE	BGS	Fri, Jan 8, 2021	28.03	28.24	27.05	27.63
3431	NYSE	BGS	Thu, Jan 7, 2021	27.70	28.28	27.10	27.93
3430	NYSE	BGS	Wed, Jan 6, 2021	27.25	28.06	27.04	27.50
3429	NYSE	BGS	Tue, Jan 5, 2021	27.00	27.86	26.33	26.72
3428	NYSE	BGS	Mon, Jan 4, 2021	27.68	27.76	26.90	27.70
3427	NYSE	BGS	Thu, Dec 31, 2020	28.31	28.37	27.06	27.73
3426	NYSE	BGS	Wed, Dec 30, 2020	29.76	30.54	27.98	28.15
3425	NYSE	BGS	Tue, Dec 29, 2020	30.25	30.54	30.00	29.67
3424	NYSE	BGS	Mon, Dec 28, 2020	30.70	30.84	29.51	30.23
3423	NYSE	BGS	Thu, Dec 24, 2020	30.99	31.04	30.43	30.49
3422	NYSE	BGS	Wed, Dec 23, 2020	31.43	31.57	30.63	30.90
3421	NYSE	BGS	Tue, Dec 22, 2020	30.25	31.00	30.25	31.00
3420	NYSE	BGS	Mon, Dec 21, 2020	29.95	30.31	29.82	30.25
3419	NYSE	BGS	Fri, Dec 18, 2020	29.51	29.98	29.51	29.84
3418	NYSE	BGS	Thu, Dec 17, 2020	29.63	29.70	29.01	29.44
3417	NYSE	BGS	Wed, Dec 16, 2020	29.25	29.50	29.11	29.37
3416	NYSE	BGS	Tue, Dec 15, 2020	29.23	29.57	28.93	29.16
3415	NYSE	BGS	Mon, Dec 14, 2020	29.44	29.79	29.00	29.09
3414	NYSE	BGS	Fri, Dec 11, 2020	29.27	29.58	29.13	29.39
3413	NYSE	BGS	Thu, Dec 10, 2020	28.70	29.22	28.00	29.19
3412	NYSE	BGS	Wed, Dec 9, 2020	28.92	29.32	28.61	28.68
3411	NYSE	BGS	Tue, Dec 8, 2020	27.69	28.83	27.54	28.77
3410	NYSE	BGS	Mon, Dec 7, 2020	27.67	27.99	27.32	27.58
3409	NYSE	BGS	Fri, Dec 4, 2020	27.45	27.97	27.38	27.64
3408	NYSE	BGS	Thu, Dec 3, 2020	26.75	27.40	26.39	27.40
3407	NYSE	BGS	Wed, Dec 2, 2020	27.45	27.52	26.59	26.77
3406	NYSE	BGS	Tue, Dec 1, 2020	27.70	27.74	27.03	27.46
3405	NYSE	BGS	Mon, Nov 30, 2020	27.01	27.69	26.90	27.69
3404	NYSE	BGS	Fri, Nov 27, 2020	26.40	27.00	26.16	26.83
3403	NYSE	BGS	Wed, Nov 25, 2020	26.90	26.98	26.31	26.37
3402	NYSE	BGS	Tue, Nov 24, 2020	26.36	27.10	26.20	26.85
3401	NYSE	BGS	Mon, Nov 23, 2020	26.22	26.59	25.85	26.24
3400	NYSE	BGS	Fri, Nov 20, 2020	26.44	26.60	25.80	26.24
3399	NYSE	BGS	Thu, Nov 19, 2020	26.15	26.60	26.03	26.57
3398	NYSE	BGS	Wed, Nov 18, 2020	26.60	26.83	26.22	26.23
3397	NYSE	BGS	Tue, Nov 17, 2020	26.61	26.70	26.30	26.46
3396	NYSE	BGS	Mon, Nov 16, 2020	27.10	27.10	26.13	26.84
3395	NYSE	BGS	Fri, Nov 13, 2020	27.76	27.76	27.05	27.41
3394	NYSE	BGS	Thu, Nov 12, 2020	27.70	27.71	26.91	27.56
3393	NYSE	BGS	Wed, Nov 11, 2020	27.15	27.75	26.79	27.67
3392	NYSE	BGS	Tue, Nov 10, 2020	26.95	27.40	26.36	26.90
3391	NYSE	BGS	Mon, Nov 9, 2020	27.80	27.85	25.26	26.76
3390	NYSE	BGS	Fri, Nov 6, 2020	28.49	29.84	28.21	28.68
3389	NYSE	BGS	Thu, Nov 5, 2020	28.16	28.46	27.52	28.20
3388	NYSE	BGS	Wed, Nov 4, 2020	28.50	28.93	27.92	28.03
3387	NYSE	BGS	Tue, Nov 3, 2020	28.02	28.95	27.70	28.73
3386	NYSE	BGS	Mon, Nov 2, 2020	26.99	28.03	26.74	28.00
3385	NYSE	BGS	Fri, Oct 30, 2020	26.70	26.99	26.36	26.56
3384	NYSE	BGS	Thu, Oct 29, 2020	27.00	27.14	26.47	26.95
3383	NYSE	BGS	Wed, Oct 28, 2020	28.32	28.46	26.38	26.79
3382	NYSE	BGS	Tue, Oct 27, 2020	29.12	29.26	28.29	28.74
3381	NYSE	BGS	Mon, Oct 26, 2020	28.00	28.32	27.84	27.89
3380	NYSE	BGS	Fri, Oct 23, 2020	28.11	28.28	27.88	28.18
3379	NYSE	BGS	Thu, Oct 22, 2020	28.08	28.29	27.95	28.11
3378	NYSE	BGS	Wed, Oct 21, 2020	27.90	28.33	27.82	28.03
3377	NYSE	BGS	Tue, Oct 20, 2020	28.67	28.79	27.91	27.96
3376	NYSE	BGS	Mon, Oct 19, 2020	28.45	28.97	28.05	28.53
3375	NYSE	BGS	Fri, Oct 16, 2020	29.42	29.51	28.45	28.53
3374	NYSE	BGS	Thu, Oct 15, 2020	28.77	30.10	28.65	29.38
3373	NYSE	BGS	Wed, Oct 14, 2020	29.25	29.38	29.01	29.02
3372	NYSE	BGS	Tue, Oct 13, 2020	28.80	29.40	28.78	29.26
3371	NYSE	BGS	Mon, Oct 12, 2020	28.73	29.15	28.37	29.10
3370	NYSE	BGS	Fri, Oct 9, 2020	28.75	29.12	28.70	28.73
3369	NYSE	BGS	Thu, Oct 8, 2020	28.53	28.97	28.36	28.51
3368	NYSE	BGS	Wed, Oct 7, 2020	28.32	28.59	28.03	28.48
3367	NYSE	BGS	Tue, Oct 6, 2020	28.33	28.70	28.10	28.20
3366	NYSE	BGS	Mon, Oct 5, 2020	28.22	28.66	27.82	28.33
3365	NYSE	BGS	Fri, Oct 2, 2020	27.52	28.33	27.50	28.19
3364	NYSE	BGS	Thu, Oct 1, 2020	27.80	27.95	26.74	27.81
3363	NYSE	BGS	Wed, Sep 30, 2020	27.57	27.96	27.40	27.77
3362	NYSE	BGS	Tue, Sep 29, 2020	28.06	28.08	27.42	27.81
3361	NYSE	BGS	Mon, Sep 28, 2020	28.15	28.60	28.02	27.97
3360	NYSE	BGS	Fri, Sep 25, 2020	27.86	28.12	27.59	27.94
3359	NYSE	BGS	Thu, Sep 24, 2020	27.06	28.21	26.80	27.86
3358	NYSE	BGS	Wed, Sep 23, 2020	27.81	28.01	27.10	27.12
3357	NYSE	BGS	Tue, Sep 22, 2020	27.97	28.23	27.53	27.63
3356	NYSE	BGS	Mon, Sep 21, 2020	27.00	27.82	26.93	27.80
3355	NYSE	BGS	Fri, Sep 18, 2020	27.32	27.32	26.83	27.24
3354	NYSE	BGS	Thu, Sep 17, 2020	26.61	27.06	26.10	27.00
3353	NYSE	BGS	Wed, Sep 16, 2020	26.35	26.96	25.88	26.40
3352	NYSE	BGS	Tue, Sep 15, 2020	27.21	27.34	26.11	26.29
3351	NYSE	BGS	Mon, Sep 14, 2020	26.64	27.42	26.16	27.03
3350	NYSE	BGS	Fri, Sep 11, 2020	27.23	27.58	26.28	26.47
3349	NYSE	BGS	Thu, Sep 10, 2020	28.68	28.68	26.53	27.06
3348	NYSE	BGS	Wed, Sep 9, 2020	28.59	28.99	28.15	28.72
3347	NYSE	BGS	Tue, Sep 8, 2020	30.00	30.02	28.05	28.11
3346	NYSE	BGS	Fri, Sep 4, 2020	30.75	30.91	29.55	30.00
3345	NYSE	BGS	Thu, Sep 3, 2020	31.01	31.44	29.93	30.46
3344	NYSE	BGS	Wed, Sep 2, 2020	30.52	31.49	30.49	31.01
3343	NYSE	BGS	Tue, Sep 1, 2020	31.04	31.06	30.14	30.53
3342	NYSE	BGS	Mon, Aug 31, 2020	31.35	31.39	30.60	31.14
3341	NYSE	BGS	Fri, Aug 28, 2020	31.71	31.71	31.11	31.35
3340	NYSE	BGS	Thu, Aug 27, 2020	31.18	31.93	31.02	31.37
3339	NYSE	BGS	Wed, Aug 26, 2020	31.38	31.53	30.50	31.18
3338	NYSE	BGS	Tue, Aug 25, 2020	30.79	31.15	30.06	31.12
3337	NYSE	BGS	Mon, Aug 24, 2020	30.11	30.84	29.75	30.50
3336	NYSE	BGS	Fri, Aug 21, 2020	29.74	30.23	29.61	30.06
3335	NYSE	BGS	Thu, Aug 20, 2020	30.23	30.49	29.87	29.92
3334	NYSE	BGS	Wed, Aug 19, 2020	29.89	30.36	29.63	30.22
3333	NYSE	BGS	Tue, Aug 18, 2020	29.96	30.23	29.69	30.01
3332	NYSE	BGS	Mon, Aug 17, 2020	29.35	29.98	29.20	29.79
3331	NYSE	BGS	Fri, Aug 14, 2020	29.29	29.69	29.05	29.17
3330	NYSE	BGS	Thu, Aug 13, 2020	29.30	29.68	29.15	29.28
3329	NYSE	BGS	Wed, Aug 12, 2020	28.93	29.78	28.93	29.34
3328	NYSE	BGS	Tue, Aug 11, 2020	29.47	29.58	28.55	28.81
3327	NYSE	BGS	Mon, Aug 10, 2020	29.55	29.67	29.20	29.27
3326	NYSE	BGS	Fri, Aug 7, 2020	29.44	29.81	29.22	29.55
3325	NYSE	BGS	Thu, Aug 6, 2020	30.23	30.47	29.18	29.34
3324	NYSE	BGS	Wed, Aug 5, 2020	29.85	30.41	29.71	30.34
3323	NYSE	BGS	Tue, Aug 4, 2020	29.45	30.09	29.29	29.51
3322	NYSE	BGS	Mon, Aug 3, 2020	29.24	30.95	29.16	29.32
3321	NYSE	BGS	Fri, Jul 31, 2020	28.50	29.65	28.25	28.91
3320	NYSE	BGS	Thu, Jul 30, 2020	27.90	28.32	27.13	27.59
3319	NYSE	BGS	Wed, Jul 29, 2020	27.40	27.89	26.99	27.68
3318	NYSE	BGS	Tue, Jul 28, 2020	26.96	27.80	26.65	27.09
3317	NYSE	BGS	Mon, Jul 27, 2020	26.41	27.21	26.34	27.11
3316	NYSE	BGS	Fri, Jul 24, 2020	26.62	26.95	26.08	26.20
3315	NYSE	BGS	Thu, Jul 23, 2020	26.25	26.96	26.20	26.65
3314	NYSE	BGS	Wed, Jul 22, 2020	26.42	26.45	26.01	26.27
3313	NYSE	BGS	Tue, Jul 21, 2020	25.90	26.61	25.84	26.46
3312	NYSE	BGS	Mon, Jul 20, 2020	26.00	26.06	25.11	25.70
3311	NYSE	BGS	Fri, Jul 17, 2020	25.73	26.36	25.64	26.10
3310	NYSE	BGS	Thu, Jul 16, 2020	25.37	25.71	25.35	25.53
3309	NYSE	BGS	Wed, Jul 15, 2020	25.99	26.08	25.36	25.38
3308	NYSE	BGS	Tue, Jul 14, 2020	24.90	25.70	24.82	25.65
3307	NYSE	BGS	Mon, Jul 13, 2020	25.17	25.36	24.81	24.85
3306	NYSE	BGS	Fri, Jul 10, 2020	24.27	25.00	23.80	24.97
3305	NYSE	BGS	Thu, Jul 9, 2020	25.50	25.52	24.30	24.45
3304	NYSE	BGS	Wed, Jul 8, 2020	25.54	25.59	25.09	25.46
3303	NYSE	BGS	Tue, Jul 7, 2020	24.70	25.54	24.62	25.36
3302	NYSE	BGS	Mon, Jul 6, 2020	24.65	25.23	24.56	24.85
3301	NYSE	BGS	Thu, Jul 2, 2020	24.46	24.66	24.23	24.35
3300	NYSE	BGS	Wed, Jul 1, 2020	24.19	24.74	24.15	24.17
3299	NYSE	BGS	Tue, Jun 30, 2020	24.50	24.69	23.96	24.38
3298	NYSE	BGS	Mon, Jun 29, 2020	23.97	24.73	23.91	24.46
3297	NYSE	BGS	Fri, Jun 26, 2020	24.53	24.76	24.05	23.83
3296	NYSE	BGS	Thu, Jun 25, 2020	24.30	24.66	24.12	24.64
3295	NYSE	BGS	Wed, Jun 24, 2020	24.00	24.53	23.68	24.33
3294	NYSE	BGS	Tue, Jun 23, 2020	24.25	24.37	23.91	23.91
3293	NYSE	BGS	Mon, Jun 22, 2020	24.37	24.40	23.75	24.06
3292	NYSE	BGS	Fri, Jun 19, 2020	24.43	24.69	24.23	24.36
3291	NYSE	BGS	Thu, Jun 18, 2020	24.36	24.52	23.99	24.30
3290	NYSE	BGS	Wed, Jun 17, 2020	24.35	24.56	24.18	24.32
3289	NYSE	BGS	Tue, Jun 16, 2020	24.70	24.83	23.71	24.34
3288	NYSE	BGS	Mon, Jun 15, 2020	23.00	24.67	22.64	24.32
3287	NYSE	BGS	Fri, Jun 12, 2020	22.67	23.42	22.30	23.24
3286	NYSE	BGS	Thu, Jun 11, 2020	24.81	24.92	20.63	21.87
3285	NYSE	BGS	Wed, Jun 10, 2020	25.41	25.59	25.13	25.34
3284	NYSE	BGS	Tue, Jun 9, 2020	26.00	26.00	25.13	25.30
3283	NYSE	BGS	Mon, Jun 8, 2020	24.93	26.39	24.87	26.25
3282	NYSE	BGS	Fri, Jun 5, 2020	24.36	24.82	23.32	24.74
3281	NYSE	BGS	Thu, Jun 4, 2020	24.27	25.33	23.86	24.25
3280	NYSE	BGS	Wed, Jun 3, 2020	24.75	25.27	23.41	24.05
3279	NYSE	BGS	Tue, Jun 2, 2020	24.04	24.37	23.67	24.06
3278	NYSE	BGS	Mon, Jun 1, 2020	23.25	24.52	23.19	24.17
3277	NYSE	BGS	Fri, May 29, 2020	23.40	23.55	22.94	23.22
3276	NYSE	BGS	Thu, May 28, 2020	24.00	24.05	23.33	23.39
3275	NYSE	BGS	Wed, May 27, 2020	22.85	23.98	22.77	23.93
3274	NYSE	BGS	Tue, May 26, 2020	22.61	23.04	22.53	22.82
3273	NYSE	BGS	Fri, May 22, 2020	22.15	22.36	21.92	22.27
3272	NYSE	BGS	Thu, May 21, 2020	22.29	22.39	21.91	22.09
3271	NYSE	BGS	Wed, May 20, 2020	23.26	23.32	22.30	22.34
3270	NYSE	BGS	Tue, May 19, 2020	23.55	23.98	23.04	23.05
3269	NYSE	BGS	Mon, May 18, 2020	24.22	24.67	23.46	23.74
3268	NYSE	BGS	Fri, May 15, 2020	23.91	24.82	23.75	23.99
3267	NYSE	BGS	Thu, May 14, 2020	24.75	25.04	23.37	23.72
3266	NYSE	BGS	Wed, May 13, 2020	24.52	25.20	23.84	24.86
3265	NYSE	BGS	Tue, May 12, 2020	21.61	24.68	21.60	23.50
3264	NYSE	BGS	Mon, May 11, 2020	21.00	22.02	20.81	21.56
3263	NYSE	BGS	Fri, May 8, 2020	20.73	21.03	20.57	20.97
3262	NYSE	BGS	Thu, May 7, 2020	21.02	21.09	19.87	20.66
3261	NYSE	BGS	Wed, May 6, 2020	20.75	22.24	20.66	21.00
3260	NYSE	BGS	Tue, May 5, 2020	19.72	20.20	19.51	19.53
3259	NYSE	BGS	Mon, May 4, 2020	19.63	19.81	19.11	19.72
3258	NYSE	BGS	Fri, May 1, 2020	19.34	20.20	19.30	19.64
3257	NYSE	BGS	Thu, Apr 30, 2020	19.89	19.96	19.36	19.42
3256	NYSE	BGS	Wed, Apr 29, 2020	20.00	20.66	19.65	19.74
3255	NYSE	BGS	Tue, Apr 28, 2020	19.60	20.55	19.44	20.46
3254	NYSE	BGS	Mon, Apr 27, 2020	19.00	19.30	18.58	19.00
3253	NYSE	BGS	Fri, Apr 24, 2020	18.99	19.03	18.53	18.95
3252	NYSE	BGS	Thu, Apr 23, 2020	18.53	19.02	18.50	18.90
3251	NYSE	BGS	Wed, Apr 22, 2020	19.01	19.13	18.62	18.67
3250	NYSE	BGS	Tue, Apr 21, 2020	18.69	19.04	18.37	18.89
3249	NYSE	BGS	Mon, Apr 20, 2020	18.50	19.48	18.44	18.91
3248	NYSE	BGS	Fri, Apr 17, 2020	19.78	20.03	18.24	18.59
3247	NYSE	BGS	Thu, Apr 16, 2020	18.43	20.20	18.37	19.78
3246	NYSE	BGS	Wed, Apr 15, 2020	17.26	19.12	16.85	18.35
3245	NYSE	BGS	Tue, Apr 14, 2020	17.16	17.63	16.81	17.50
3244	NYSE	BGS	Mon, Apr 13, 2020	17.33	17.36	16.74	16.75
3243	NYSE	BGS	Thu, Apr 9, 2020	16.76	17.56	16.66	17.18
3242	NYSE	BGS	Wed, Apr 8, 2020	16.36	16.87	15.65	16.64
3241	NYSE	BGS	Tue, Apr 7, 2020	17.50	17.67	15.96	16.06
3240	NYSE	BGS	Mon, Apr 6, 2020	17.35	17.70	16.80	17.32
3239	NYSE	BGS	Fri, Apr 3, 2020	17.54	17.83	16.77	17.61
3238	NYSE	BGS	Thu, Apr 2, 2020	17.28	18.20	17.21	17.73
3237	NYSE	BGS	Wed, Apr 1, 2020	17.41	17.99	16.89	17.59
3236	NYSE	BGS	Tue, Mar 31, 2020	16.88	18.25	16.79	18.09
3235	NYSE	BGS	Mon, Mar 30, 2020	16.53	17.09	15.92	16.86
3234	NYSE	BGS	Fri, Mar 27, 2020	16.57	17.20	16.38	16.33
3233	NYSE	BGS	Thu, Mar 26, 2020	16.61	17.18	16.53	16.74
3232	NYSE	BGS	Wed, Mar 25, 2020	17.18	18.05	16.25	16.50
3231	NYSE	BGS	Tue, Mar 24, 2020	17.00	17.80	16.67	17.20
3230	NYSE	BGS	Mon, Mar 23, 2020	17.61	18.60	16.28	16.56
3229	NYSE	BGS	Fri, Mar 20, 2020	17.26	18.50	16.69	17.62
3228	NYSE	BGS	Thu, Mar 19, 2020	17.15	17.64	16.25	17.20
3227	NYSE	BGS	Wed, Mar 18, 2020	16.32	18.24	15.55	17.26
3226	NYSE	BGS	Tue, Mar 17, 2020	16.02	17.06	14.50	16.68
3225	NYSE	BGS	Mon, Mar 16, 2020	12.25	16.12	11.70	16.11
3224	NYSE	BGS	Fri, Mar 13, 2020	12.71	13.82	11.28	13.81
3223	NYSE	BGS	Thu, Mar 12, 2020	14.60	14.70	10.39	11.63
3222	NYSE	BGS	Wed, Mar 11, 2020	15.89	15.94	14.90	15.02
3221	NYSE	BGS	Tue, Mar 10, 2020	15.31	16.25	15.31	15.96
3220	NYSE	BGS	Mon, Mar 9, 2020	15.00	16.52	14.89	15.16
3219	NYSE	BGS	Fri, Mar 6, 2020	16.00	16.77	15.82	16.71
3218	NYSE	BGS	Thu, Mar 5, 2020	16.41	16.69	16.11	16.41
3217	NYSE	BGS	Wed, Mar 4, 2020	16.72	16.85	16.17	16.76
3216	NYSE	BGS	Tue, Mar 3, 2020	16.10	16.78	15.91	16.53
3215	NYSE	BGS	Mon, Mar 2, 2020	14.83	16.15	14.80	16.09
3214	NYSE	BGS	Fri, Feb 28, 2020	14.00	15.49	13.90	14.80
3213	NYSE	BGS	Thu, Feb 27, 2020	15.36	15.56	14.25	14.28
3212	NYSE	BGS	Wed, Feb 26, 2020	14.06	15.99	13.85	15.75
3211	NYSE	BGS	Tue, Feb 25, 2020	13.25	13.38	12.70	12.78
3210	NYSE	BGS	Mon, Feb 24, 2020	13.49	13.58	12.97	13.09
3209	NYSE	BGS	Fri, Feb 21, 2020	13.81	14.11	13.70	13.71
3208	NYSE	BGS	Thu, Feb 20, 2020	13.74	14.05	13.74	13.81
3207	NYSE	BGS	Wed, Feb 19, 2020	13.90	14.30	13.61	13.65
3206	NYSE	BGS	Tue, Feb 18, 2020	13.63	13.89	13.44	13.81
3205	NYSE	BGS	Fri, Feb 14, 2020	13.60	13.89	13.51	13.62
3204	NYSE	BGS	Thu, Feb 13, 2020	13.94	14.13	13.62	13.63
3203	NYSE	BGS	Wed, Feb 12, 2020	14.14	14.38	13.94	13.94
3202	NYSE	BGS	Tue, Feb 11, 2020	13.90	14.54	13.85	14.10
3201	NYSE	BGS	Mon, Feb 10, 2020	14.42	14.50	13.80	13.83
3200	NYSE	BGS	Fri, Feb 7, 2020	14.54	14.74	14.40	14.41
3199	NYSE	BGS	Thu, Feb 6, 2020	15.27	15.58	14.32	14.45
3198	NYSE	BGS	Wed, Feb 5, 2020	14.89	15.49	14.89	15.25
3197	NYSE	BGS	Tue, Feb 4, 2020	15.40	15.42	14.91	14.92
3196	NYSE	BGS	Mon, Feb 3, 2020	16.01	16.14	15.34	15.37
3195	NYSE	BGS	Fri, Jan 31, 2020	16.13	16.34	16.04	16.06
3194	NYSE	BGS	Thu, Jan 30, 2020	16.13	16.25	15.96	16.13
3193	NYSE	BGS	Wed, Jan 29, 2020	16.18	16.23	15.90	16.06
3192	NYSE	BGS	Tue, Jan 28, 2020	16.58	16.80	16.12	16.15
3191	NYSE	BGS	Mon, Jan 27, 2020	16.24	16.66	16.08	16.53
3190	NYSE	BGS	Fri, Jan 24, 2020	16.41	16.41	16.20	16.35
3189	NYSE	BGS	Thu, Jan 23, 2020	16.13	16.35	15.90	16.34
3188	NYSE	BGS	Wed, Jan 22, 2020	15.97	16.36	15.95	16.26
3187	NYSE	BGS	Tue, Jan 21, 2020	15.78	16.20	15.63	16.04
3186	NYSE	BGS	Fri, Jan 17, 2020	15.40	15.89	15.40	15.68
3185	NYSE	BGS	Thu, Jan 16, 2020	15.80	15.91	15.38	15.41
3184	NYSE	BGS	Wed, Jan 15, 2020	16.20	16.28	15.45	15.80
3183	NYSE	BGS	Tue, Jan 14, 2020	16.41	16.43	16.05	16.39
3182	NYSE	BGS	Mon, Jan 13, 2020	16.50	16.61	16.39	16.41
3181	NYSE	BGS	Fri, Jan 10, 2020	16.35	16.72	16.35	16.49
3180	NYSE	BGS	Thu, Jan 9, 2020	16.50	16.60	16.23	16.35
3179	NYSE	BGS	Wed, Jan 8, 2020	16.75	16.76	16.42	16.51
3178	NYSE	BGS	Tue, Jan 7, 2020	17.30	17.45	16.68	16.77
3177	NYSE	BGS	Mon, Jan 6, 2020	17.56	17.76	17.38	17.38
3176	NYSE	BGS	Fri, Jan 3, 2020	17.39	17.64	17.28	17.62
3175	NYSE	BGS	Thu, Jan 2, 2020	17.99	18.09	17.35	17.47
3174	NYSE	BGS	Tue, Dec 31, 2019	17.44	18.02	17.43	17.93
3173	NYSE	BGS	Mon, Dec 30, 2019	17.66	17.86	17.35	17.54
3172	NYSE	BGS	Fri, Dec 27, 2019	17.98	18.22	17.86	18.22
3171	NYSE	BGS	Thu, Dec 26, 2019	18.19	18.29	17.75	17.81
3170	NYSE	BGS	Tue, Dec 24, 2019	17.83	18.28	17.80	18.22
3169	NYSE	BGS	Mon, Dec 23, 2019	18.25	18.25	17.69	17.78
3168	NYSE	BGS	Fri, Dec 20, 2019	17.70	17.94	17.56	17.92
3167	NYSE	BGS	Thu, Dec 19, 2019	17.29	17.66	17.29	17.66
3166	NYSE	BGS	Wed, Dec 18, 2019	17.25	17.43	16.87	17.29
3165	NYSE	BGS	Tue, Dec 17, 2019	17.18	17.35	17.07	17.20
3164	NYSE	BGS	Mon, Dec 16, 2019	16.67	17.41	16.67	17.23
3163	NYSE	BGS	Fri, Dec 13, 2019	17.17	17.23	16.68	16.70
3162	NYSE	BGS	Thu, Dec 12, 2019	17.64	17.73	17.09	17.17
3161	NYSE	BGS	Wed, Dec 11, 2019	17.50	17.68	17.32	17.63
3160	NYSE	BGS	Tue, Dec 10, 2019	17.34	17.53	17.20	17.46
3159	NYSE	BGS	Mon, Dec 9, 2019	17.35	17.69	17.24	17.31
3158	NYSE	BGS	Fri, Dec 6, 2019	16.90	17.31	16.87	17.30
3157	NYSE	BGS	Thu, Dec 5, 2019	16.66	16.85	16.63	16.81
3156	NYSE	BGS	Wed, Dec 4, 2019	16.54	16.74	16.45	16.61
3155	NYSE	BGS	Tue, Dec 3, 2019	16.47	16.65	16.36	16.59
3154	NYSE	BGS	Mon, Dec 2, 2019	16.60	16.76	16.40	16.59
3153	NYSE	BGS	Fri, Nov 29, 2019	16.50	16.75	16.43	16.56
3152	NYSE	BGS	Wed, Nov 27, 2019	15.85	16.50	15.84	16.49
3151	NYSE	BGS	Tue, Nov 26, 2019	16.19	16.19	15.82	15.85
3150	NYSE	BGS	Mon, Nov 25, 2019	16.05	16.22	15.98	16.19
3149	NYSE	BGS	Fri, Nov 22, 2019	16.10	16.20	15.91	16.04
3148	NYSE	BGS	Thu, Nov 21, 2019	16.28	16.33	15.95	16.06
3147	NYSE	BGS	Wed, Nov 20, 2019	15.87	16.31	15.75	16.28
3146	NYSE	BGS	Tue, Nov 19, 2019	16.39	16.39	15.93	15.95
3145	NYSE	BGS	Mon, Nov 18, 2019	16.38	16.49	16.16	16.28
3144	NYSE	BGS	Fri, Nov 15, 2019	16.07	16.37	15.87	16.35
3143	NYSE	BGS	Thu, Nov 14, 2019	16.26	16.35	15.97	16.06
3142	NYSE	BGS	Wed, Nov 13, 2019	16.23	16.30	15.86	16.29
3141	NYSE	BGS	Tue, Nov 12, 2019	16.26	16.40	15.95	16.22
3140	NYSE	BGS	Mon, Nov 11, 2019	17.03	17.05	16.25	16.29
3139	NYSE	BGS	Fri, Nov 8, 2019	17.09	17.37	16.97	17.17
3138	NYSE	BGS	Thu, Nov 7, 2019	17.27	17.75	16.99	17.08
3137	NYSE	BGS	Wed, Nov 6, 2019	17.30	17.54	16.63	17.24
3136	NYSE	BGS	Tue, Nov 5, 2019	16.59	17.80	16.56	17.29
3135	NYSE	BGS	Mon, Nov 4, 2019	15.95	16.65	15.95	16.56
3134	NYSE	BGS	Fri, Nov 1, 2019	15.35	16.26	14.20	15.98
3133	NYSE	BGS	Thu, Oct 31, 2019	15.50	15.59	15.30	15.55
3132	NYSE	BGS	Wed, Oct 30, 2019	16.10	16.25	15.32	15.39
3131	NYSE	BGS	Tue, Oct 29, 2019	15.40	15.89	15.21	15.75
3130	NYSE	BGS	Mon, Oct 28, 2019	15.94	15.98	15.39	15.40
3129	NYSE	BGS	Fri, Oct 25, 2019	16.04	16.06	15.82	15.94
3128	NYSE	BGS	Thu, Oct 24, 2019	16.60	16.66	15.88	16.04
3127	NYSE	BGS	Wed, Oct 23, 2019	16.34	16.61	16.17	16.59
3126	NYSE	BGS	Tue, Oct 22, 2019	16.24	16.37	15.72	16.33
3125	NYSE	BGS	Mon, Oct 21, 2019	16.30	16.53	16.13	16.16
3124	NYSE	BGS	Fri, Oct 18, 2019	16.31	16.42	16.23	16.31
3123	NYSE	BGS	Thu, Oct 17, 2019	16.52	16.60	16.33	16.40
3122	NYSE	BGS	Wed, Oct 16, 2019	16.50	16.74	16.27	16.49
3121	NYSE	BGS	Tue, Oct 15, 2019	16.88	16.88	16.52	16.56
3120	NYSE	BGS	Mon, Oct 14, 2019	16.69	16.89	16.45	16.81
3119	NYSE	BGS	Fri, Oct 11, 2019	16.58	17.00	16.55	16.68
3118	NYSE	BGS	Thu, Oct 10, 2019	16.37	16.74	16.36	16.58
3117	NYSE	BGS	Wed, Oct 9, 2019	16.77	16.85	16.21	16.31
3116	NYSE	BGS	Tue, Oct 8, 2019	17.28	17.51	16.73	16.84
3115	NYSE	BGS	Mon, Oct 7, 2019	18.13	18.13	17.07	17.21
3114	NYSE	BGS	Fri, Oct 4, 2019	18.57	18.71	17.80	18.23
3113	NYSE	BGS	Thu, Oct 3, 2019	18.61	18.78	18.37	18.63
3112	NYSE	BGS	Wed, Oct 2, 2019	18.75	18.79	18.30	18.56
3111	NYSE	BGS	Tue, Oct 1, 2019	18.75	18.90	18.12	18.76
3110	NYSE	BGS	Mon, Sep 30, 2019	19.11	19.18	18.75	18.91
3109	NYSE	BGS	Fri, Sep 27, 2019	19.46	19.64	19.08	19.18
3108	NYSE	BGS	Thu, Sep 26, 2019	20.03	20.11	19.68	19.40
3107	NYSE	BGS	Wed, Sep 25, 2019	20.10	20.28	19.78	19.94
3106	NYSE	BGS	Tue, Sep 24, 2019	19.76	20.00	19.63	20.00
3105	NYSE	BGS	Mon, Sep 23, 2019	19.58	19.96	19.33	19.65
3104	NYSE	BGS	Fri, Sep 20, 2019	19.09	19.59	19.02	19.56
3103	NYSE	BGS	Thu, Sep 19, 2019	19.14	19.28	18.91	18.98
3102	NYSE	BGS	Wed, Sep 18, 2019	19.70	19.86	18.93	19.06
3101	NYSE	BGS	Tue, Sep 17, 2019	19.36	19.95	19.26	19.67
3100	NYSE	BGS	Mon, Sep 16, 2019	19.90	20.07	19.53	19.80
3099	NYSE	BGS	Fri, Sep 13, 2019	19.57	20.07	19.51	19.94
3098	NYSE	BGS	Thu, Sep 12, 2019	19.89	19.96	19.35	19.58
3097	NYSE	BGS	Wed, Sep 11, 2019	19.35	19.89	19.12	19.78
3096	NYSE	BGS	Tue, Sep 10, 2019	19.00	19.67	18.86	19.48
3095	NYSE	BGS	Mon, Sep 9, 2019	18.35	19.17	18.32	19.02
3094	NYSE	BGS	Fri, Sep 6, 2019	17.89	18.63	17.89	18.45
3093	NYSE	BGS	Thu, Sep 5, 2019	17.29	17.98	17.21	17.89
3092	NYSE	BGS	Wed, Sep 4, 2019	17.27	17.59	17.15	17.27
3091	NYSE	BGS	Tue, Sep 3, 2019	16.98	17.37	16.70	17.25
3090	NYSE	BGS	Fri, Aug 30, 2019	18.08	18.25	16.85	16.93
3089	NYSE	BGS	Thu, Aug 29, 2019	17.92	18.31	17.84	18.26
3088	NYSE	BGS	Wed, Aug 28, 2019	17.76	18.12	17.74	17.83
3087	NYSE	BGS	Tue, Aug 27, 2019	18.12	18.53	17.62	17.81
3086	NYSE	BGS	Mon, Aug 26, 2019	17.81	18.22	17.75	18.11
3085	NYSE	BGS	Fri, Aug 23, 2019	17.99	18.24	17.66	17.72
3084	NYSE	BGS	Thu, Aug 22, 2019	18.08	18.10	17.50	17.99
3083	NYSE	BGS	Wed, Aug 21, 2019	18.55	18.74	17.91	18.08
3082	NYSE	BGS	Tue, Aug 20, 2019	19.70	19.70	18.50	18.64
3081	NYSE	BGS	Mon, Aug 19, 2019	19.28	19.43	19.10	19.31
3080	NYSE	BGS	Fri, Aug 16, 2019	19.11	19.36	18.99	19.26
3079	NYSE	BGS	Thu, Aug 15, 2019	18.70	19.17	18.67	19.08
3078	NYSE	BGS	Wed, Aug 14, 2019	18.81	19.05	18.50	18.63
3077	NYSE	BGS	Tue, Aug 13, 2019	18.91	19.21	18.78	18.91
3076	NYSE	BGS	Mon, Aug 12, 2019	19.05	19.06	18.67	18.93
3075	NYSE	BGS	Fri, Aug 9, 2019	19.57	19.64	19.08	19.09
3074	NYSE	BGS	Thu, Aug 8, 2019	19.63	19.86	19.53	19.62
3073	NYSE	BGS	Wed, Aug 7, 2019	20.12	20.12	19.45	19.89
3072	NYSE	BGS	Tue, Aug 6, 2019	19.74	20.13	19.45	19.97
3071	NYSE	BGS	Mon, Aug 5, 2019	20.00	20.57	19.71	20.00
3070	NYSE	BGS	Fri, Aug 2, 2019	19.40	20.68	19.05	19.97
3069	NYSE	BGS	Thu, Aug 1, 2019	18.50	18.55	17.87	17.90
3068	NYSE	BGS	Wed, Jul 31, 2019	18.35	18.60	18.13	18.28
3067	NYSE	BGS	Tue, Jul 30, 2019	18.49	18.60	18.21	18.34
3066	NYSE	BGS	Mon, Jul 29, 2019	18.32	18.48	17.89	18.42
3065	NYSE	BGS	Fri, Jul 26, 2019	18.06	18.43	17.76	18.23
3064	NYSE	BGS	Thu, Jul 25, 2019	18.10	18.49	17.90	17.93
3063	NYSE	BGS	Wed, Jul 24, 2019	18.22	18.88	18.03	18.12
3062	NYSE	BGS	Tue, Jul 23, 2019	18.88	18.97	18.33	18.43
3061	NYSE	BGS	Mon, Jul 22, 2019	19.38	19.43	18.73	18.83
3060	NYSE	BGS	Fri, Jul 19, 2019	20.16	20.25	19.13	19.28
3059	NYSE	BGS	Thu, Jul 18, 2019	20.25	20.41	19.89	20.35
3058	NYSE	BGS	Wed, Jul 17, 2019	20.40	20.40	20.13	20.25
3057	NYSE	BGS	Tue, Jul 16, 2019	20.25	20.72	20.25	20.43
3056	NYSE	BGS	Mon, Jul 15, 2019	20.07	20.49	19.87	20.32
3055	NYSE	BGS	Fri, Jul 12, 2019	20.32	20.48	20.06	20.08
3054	NYSE	BGS	Thu, Jul 11, 2019	20.60	20.71	20.19	20.42
3053	NYSE	BGS	Wed, Jul 10, 2019	20.72	20.79	20.57	20.66
3052	NYSE	BGS	Tue, Jul 9, 2019	21.07	21.15	20.56	20.59
3051	NYSE	BGS	Mon, Jul 8, 2019	21.35	21.57	20.97	21.09
3050	NYSE	BGS	Fri, Jul 5, 2019	20.87	21.47	20.77	21.42
3049	NYSE	BGS	Wed, Jul 3, 2019	20.75	20.94	20.69	20.80
3048	NYSE	BGS	Tue, Jul 2, 2019	20.57	20.73	20.42	20.69
3047	NYSE	BGS	Mon, Jul 1, 2019	20.79	21.10	20.45	20.60
3046	NYSE	BGS	Fri, Jun 28, 2019	20.80	21.12	20.76	20.80
3045	NYSE	BGS	Thu, Jun 27, 2019	20.28	21.08	20.17	20.79
3044	NYSE	BGS	Wed, Jun 26, 2019	21.74	22.18	20.50	20.27
3043	NYSE	BGS	Tue, Jun 25, 2019	21.54	22.46	21.24	21.74
3042	NYSE	BGS	Mon, Jun 24, 2019	21.10	21.75	20.45	21.46
3041	NYSE	BGS	Fri, Jun 21, 2019	21.93	22.11	20.90	20.92
3040	NYSE	BGS	Thu, Jun 20, 2019	22.68	22.81	21.94	21.95
3039	NYSE	BGS	Wed, Jun 19, 2019	22.69	22.92	22.36	22.71
3038	NYSE	BGS	Tue, Jun 18, 2019	22.84	22.88	22.46	22.75
3037	NYSE	BGS	Mon, Jun 17, 2019	22.96	23.00	22.24	22.72
3036	NYSE	BGS	Fri, Jun 14, 2019	23.01	23.09	22.57	22.96
3035	NYSE	BGS	Thu, Jun 13, 2019	22.76	23.05	22.60	22.97
3034	NYSE	BGS	Wed, Jun 12, 2019	23.30	23.30	22.67	22.77
3033	NYSE	BGS	Tue, Jun 11, 2019	22.82	23.23	22.81	22.97
3032	NYSE	BGS	Mon, Jun 10, 2019	23.26	23.33	22.66	22.86
3031	NYSE	BGS	Fri, Jun 7, 2019	23.25	23.45	22.95	23.21
3030	NYSE	BGS	Thu, Jun 6, 2019	23.15	23.28	22.84	23.12
3029	NYSE	BGS	Wed, Jun 5, 2019	22.86	23.25	22.73	23.13
3028	NYSE	BGS	Tue, Jun 4, 2019	22.65	22.81	22.00	22.70
3027	NYSE	BGS	Mon, Jun 3, 2019	22.00	22.73	21.91	22.68
3026	NYSE	BGS	Fri, May 31, 2019	22.55	22.55	21.10	21.95
3025	NYSE	BGS	Thu, May 30, 2019	23.58	23.74	21.94	22.62
3024	NYSE	BGS	Wed, May 29, 2019	22.23	23.84	22.10	23.61
3023	NYSE	BGS	Tue, May 28, 2019	21.91	22.34	21.70	22.21
3022	NYSE	BGS	Fri, May 24, 2019	21.95	22.19	21.81	21.93
3021	NYSE	BGS	Thu, May 23, 2019	22.20	22.31	21.72	21.88
3020	NYSE	BGS	Wed, May 22, 2019	22.20	22.41	21.97	22.28
3019	NYSE	BGS	Tue, May 21, 2019	22.07	22.23	21.97	22.08
3018	NYSE	BGS	Mon, May 20, 2019	22.25	22.31	21.98	22.04
3017	NYSE	BGS	Fri, May 17, 2019	22.06	22.69	22.03	22.25
3016	NYSE	BGS	Thu, May 16, 2019	22.36	22.58	21.99	22.12
3015	NYSE	BGS	Wed, May 15, 2019	22.23	22.47	22.00	22.37
3014	NYSE	BGS	Tue, May 14, 2019	22.17	22.30	21.97	22.14
3013	NYSE	BGS	Mon, May 13, 2019	22.27	22.45	21.85	22.25
3012	NYSE	BGS	Fri, May 10, 2019	21.94	22.54	21.80	22.46
3011	NYSE	BGS	Thu, May 9, 2019	21.54	22.03	21.36	21.93
3010	NYSE	BGS	Wed, May 8, 2019	21.84	22.17	21.36	21.59
3009	NYSE	BGS	Tue, May 7, 2019	22.43	22.64	21.70	21.84
3008	NYSE	BGS	Mon, May 6, 2019	22.85	23.25	22.26	22.35
3007	NYSE	BGS	Fri, May 3, 2019	23.46	23.55	22.26	22.72
3006	NYSE	BGS	Thu, May 2, 2019	25.32	25.49	24.52	24.95
3005	NYSE	BGS	Wed, May 1, 2019	26.13	26.13	25.34	25.53
3004	NYSE	BGS	Tue, Apr 30, 2019	25.67	26.09	25.47	26.00
3003	NYSE	BGS	Mon, Apr 29, 2019	25.11	25.71	24.96	25.56
3002	NYSE	BGS	Fri, Apr 26, 2019	24.65	25.18	24.55	25.08
3001	NYSE	BGS	Thu, Apr 25, 2019	24.89	24.90	24.52	24.56
3000	NYSE	BGS	Wed, Apr 24, 2019	24.43	25.11	24.35	24.92
2999	NYSE	BGS	Tue, Apr 23, 2019	24.84	24.92	24.26	24.33
2998	NYSE	BGS	Mon, Apr 22, 2019	24.63	24.87	24.51	24.75
2997	NYSE	BGS	Thu, Apr 18, 2019	24.47	24.70	24.22	24.63
2996	NYSE	BGS	Wed, Apr 17, 2019	24.37	24.52	24.10	24.44
2995	NYSE	BGS	Tue, Apr 16, 2019	24.24	24.94	24.07	24.37
2994	NYSE	BGS	Mon, Apr 15, 2019	24.00	24.55	23.89	24.22
2993	NYSE	BGS	Fri, Apr 12, 2019	24.23	24.24	23.85	23.92
2992	NYSE	BGS	Thu, Apr 11, 2019	24.30	24.38	24.03	24.23
2991	NYSE	BGS	Wed, Apr 10, 2019	24.04	24.49	24.01	24.28
2990	NYSE	BGS	Tue, Apr 9, 2019	23.97	24.17	23.90	24.04
2989	NYSE	BGS	Mon, Apr 8, 2019	23.91	24.31	23.78	23.95
2988	NYSE	BGS	Fri, Apr 5, 2019	23.47	23.93	23.46	23.90
2987	NYSE	BGS	Thu, Apr 4, 2019	23.19	23.69	23.02	23.40
2986	NYSE	BGS	Wed, Apr 3, 2019	23.57	23.57	23.05	23.19
2985	NYSE	BGS	Tue, Apr 2, 2019	24.29	24.29	23.21	23.47
2984	NYSE	BGS	Mon, Apr 1, 2019	24.42	24.50	24.05	24.33
2983	NYSE	BGS	Fri, Mar 29, 2019	24.39	24.49	24.03	24.42
2982	NYSE	BGS	Thu, Mar 28, 2019	24.52	24.74	24.06	24.35
2981	NYSE	BGS	Wed, Mar 27, 2019	24.64	25.06	24.50	24.45
2980	NYSE	BGS	Tue, Mar 26, 2019	24.75	24.98	24.48	24.61
2979	NYSE	BGS	Mon, Mar 25, 2019	24.63	24.95	24.52	24.75
2978	NYSE	BGS	Fri, Mar 22, 2019	24.81	25.03	24.49	24.64
2977	NYSE	BGS	Thu, Mar 21, 2019	24.40	24.89	24.31	24.75
2976	NYSE	BGS	Wed, Mar 20, 2019	24.23	24.69	24.16	24.31
2975	NYSE	BGS	Tue, Mar 19, 2019	24.22	24.53	24.09	24.29
2974	NYSE	BGS	Mon, Mar 18, 2019	23.75	24.25	23.70	24.18
2973	NYSE	BGS	Fri, Mar 15, 2019	23.97	24.03	23.66	23.75
2972	NYSE	BGS	Thu, Mar 14, 2019	23.85	23.96	23.56	23.85
2971	NYSE	BGS	Wed, Mar 13, 2019	23.50	23.79	23.47	23.66
2970	NYSE	BGS	Tue, Mar 12, 2019	23.99	24.03	23.40	23.43
2969	NYSE	BGS	Mon, Mar 11, 2019	23.99	24.07	23.24	23.97
2968	NYSE	BGS	Fri, Mar 8, 2019	24.45	24.47	23.83	23.99
2967	NYSE	BGS	Thu, Mar 7, 2019	24.51	24.78	24.25	24.32
2966	NYSE	BGS	Wed, Mar 6, 2019	24.73	25.00	24.27	24.51
2965	NYSE	BGS	Tue, Mar 5, 2019	25.26	25.33	24.55	24.57
2964	NYSE	BGS	Mon, Mar 4, 2019	25.00	25.09	24.54	24.96
2963	NYSE	BGS	Fri, Mar 1, 2019	24.73	25.06	24.21	24.99
2962	NYSE	BGS	Thu, Feb 28, 2019	24.28	25.00	24.28	24.62
2961	NYSE	BGS	Wed, Feb 27, 2019	23.20	24.30	21.92	24.28
2960	NYSE	BGS	Tue, Feb 26, 2019	24.83	24.90	23.71	24.66
2959	NYSE	BGS	Mon, Feb 25, 2019	25.79	25.95	24.40	24.50
2958	NYSE	BGS	Fri, Feb 22, 2019	26.61	26.61	25.45	25.83
2957	NYSE	BGS	Thu, Feb 21, 2019	26.92	27.20	26.82	27.16
2956	NYSE	BGS	Wed, Feb 20, 2019	26.66	27.15	26.62	26.96
2955	NYSE	BGS	Tue, Feb 19, 2019	26.40	27.01	26.20	26.71
2954	NYSE	BGS	Fri, Feb 15, 2019	26.16	26.41	25.97	26.21
2953	NYSE	BGS	Thu, Feb 14, 2019	26.21	26.44	26.01	26.01
2952	NYSE	BGS	Wed, Feb 13, 2019	26.13	26.50	25.82	26.21
2951	NYSE	BGS	Tue, Feb 12, 2019	26.02	26.41	25.93	26.22
2950	NYSE	BGS	Mon, Feb 11, 2019	25.94	26.17	25.78	25.92
2949	NYSE	BGS	Fri, Feb 8, 2019	25.75	26.05	25.75	25.92
2948	NYSE	BGS	Thu, Feb 7, 2019	25.55	25.93	25.34	25.83
2947	NYSE	BGS	Wed, Feb 6, 2019	25.80	26.25	25.59	25.72
2946	NYSE	BGS	Tue, Feb 5, 2019	25.58	26.27	25.54	25.98
2945	NYSE	BGS	Mon, Feb 4, 2019	25.56	25.77	25.41	25.55
2944	NYSE	BGS	Fri, Feb 1, 2019	26.68	26.68	25.47	25.58
2943	NYSE	BGS	Thu, Jan 31, 2019	25.82	26.71	25.82	26.66
2942	NYSE	BGS	Wed, Jan 30, 2019	27.38	27.43	25.53	25.74
2941	NYSE	BGS	Tue, Jan 29, 2019	26.77	27.44	26.69	27.21
2940	NYSE	BGS	Mon, Jan 28, 2019	26.66	26.83	26.16	26.68
2939	NYSE	BGS	Fri, Jan 25, 2019	27.14	27.39	26.54	26.67
2938	NYSE	BGS	Thu, Jan 24, 2019	27.56	27.83	26.79	27.08
2937	NYSE	BGS	Wed, Jan 23, 2019	28.60	28.95	28.20	28.41
2936	NYSE	BGS	Tue, Jan 22, 2019	28.44	28.77	27.90	28.48
2935	NYSE	BGS	Fri, Jan 18, 2019	29.03	29.38	28.50	28.51
2934	NYSE	BGS	Thu, Jan 17, 2019	29.40	29.93	29.10	29.24
2933	NYSE	BGS	Wed, Jan 16, 2019	30.49	30.85	29.44	29.49
2932	NYSE	BGS	Tue, Jan 15, 2019	29.78	30.32	29.65	30.31
2931	NYSE	BGS	Mon, Jan 14, 2019	29.36	29.93	29.15	29.67
2930	NYSE	BGS	Fri, Jan 11, 2019	28.72	29.43	28.57	29.32
2929	NYSE	BGS	Thu, Jan 10, 2019	28.90	29.60	28.17	28.66
2928	NYSE	BGS	Wed, Jan 9, 2019	29.66	29.88	29.07	29.64
2927	NYSE	BGS	Tue, Jan 8, 2019	28.68	29.71	28.40	29.68
2926	NYSE	BGS	Mon, Jan 7, 2019	28.29	28.91	28.27	28.49
2925	NYSE	BGS	Fri, Jan 4, 2019	28.75	29.20	28.20	28.29
2924	NYSE	BGS	Thu, Jan 3, 2019	29.09	29.57	28.60	28.64
2923	NYSE	BGS	Wed, Jan 2, 2019	28.72	29.75	28.36	29.21
2922	NYSE	BGS	Mon, Dec 31, 2018	29.83	29.89	27.92	28.91
2921	NYSE	BGS	Fri, Dec 28, 2018	30.62	30.82	29.77	29.96
2920	NYSE	BGS	Thu, Dec 27, 2018	30.43	31.03	29.86	30.56
2919	NYSE	BGS	Wed, Dec 26, 2018	30.10	30.61	29.43	30.49
2918	NYSE	BGS	Mon, Dec 24, 2018	29.36	30.46	28.75	30.08
2917	NYSE	BGS	Fri, Dec 21, 2018	30.08	30.85	29.07	29.38
2916	NYSE	BGS	Thu, Dec 20, 2018	29.77	30.70	29.44	30.08
2915	NYSE	BGS	Wed, Dec 19, 2018	30.30	30.98	29.76	29.80
2914	NYSE	BGS	Tue, Dec 18, 2018	29.24	30.08	29.05	30.00
2913	NYSE	BGS	Mon, Dec 17, 2018	30.80	30.90	28.77	28.98
2912	NYSE	BGS	Fri, Dec 14, 2018	31.19	31.60	30.95	30.97
2911	NYSE	BGS	Thu, Dec 13, 2018	30.92	31.20	30.52	31.19
2910	NYSE	BGS	Wed, Dec 12, 2018	30.65	31.10	30.49	30.85
2909	NYSE	BGS	Tue, Dec 11, 2018	29.99	30.89	29.81	29.87
2908	NYSE	BGS	Mon, Dec 10, 2018	29.75	30.00	29.23	29.90
2907	NYSE	BGS	Fri, Dec 7, 2018	29.81	29.91	29.47	29.79
2906	NYSE	BGS	Thu, Dec 6, 2018	29.41	29.82	28.82	29.82
2905	NYSE	BGS	Tue, Dec 4, 2018	30.10	30.21	29.39	29.40
2904	NYSE	BGS	Mon, Dec 3, 2018	30.30	30.30	29.44	29.98
2903	NYSE	BGS	Fri, Nov 30, 2018	30.50	30.85	30.05	30.33
2902	NYSE	BGS	Thu, Nov 29, 2018	30.52	30.94	30.15	30.56
2901	NYSE	BGS	Wed, Nov 28, 2018	30.66	30.85	29.90	30.53
2900	NYSE	BGS	Tue, Nov 27, 2018	30.27	30.94	29.98	30.86
2899	NYSE	BGS	Mon, Nov 26, 2018	30.50	30.70	29.81	30.32
2898	NYSE	BGS	Fri, Nov 23, 2018	30.04	30.75	29.99	30.45
2897	NYSE	BGS	Wed, Nov 21, 2018	30.53	30.92	30.08	30.11
2896	NYSE	BGS	Tue, Nov 20, 2018	30.00	30.92	30.00	30.66
2895	NYSE	BGS	Mon, Nov 19, 2018	30.21	30.60	29.91	30.25
2894	NYSE	BGS	Fri, Nov 16, 2018	30.03	30.30	29.46	30.21
2893	NYSE	BGS	Thu, Nov 15, 2018	29.37	30.26	29.08	30.18
2892	NYSE	BGS	Wed, Nov 14, 2018	29.96	29.96	29.25	29.56
2891	NYSE	BGS	Tue, Nov 13, 2018	29.35	29.84	29.19	29.82
2890	NYSE	BGS	Mon, Nov 12, 2018	28.97	29.40	28.66	29.32
2889	NYSE	BGS	Fri, Nov 9, 2018	28.23	29.08	27.97	29.05
2888	NYSE	BGS	Thu, Nov 8, 2018	28.23	28.29	27.87	28.14
2887	NYSE	BGS	Wed, Nov 7, 2018	28.22	28.50	27.70	28.31
2886	NYSE	BGS	Tue, Nov 6, 2018	27.64	28.84	27.52	28.20
2885	NYSE	BGS	Mon, Nov 5, 2018	26.92	27.94	26.90	27.64
2884	NYSE	BGS	Fri, Nov 2, 2018	26.03	27.04	25.62	26.97
2883	NYSE	BGS	Thu, Nov 1, 2018	25.90	26.86	25.65	25.91
2882	NYSE	BGS	Wed, Oct 31, 2018	26.10	26.77	24.86	26.04
2881	NYSE	BGS	Tue, Oct 30, 2018	26.67	27.20	26.31	27.11
2880	NYSE	BGS	Mon, Oct 29, 2018	26.59	27.39	26.44	26.68
2879	NYSE	BGS	Fri, Oct 26, 2018	27.05	27.17	25.86	26.43
2878	NYSE	BGS	Thu, Oct 25, 2018	27.60	27.75	27.08	27.15
2877	NYSE	BGS	Wed, Oct 24, 2018	27.73	28.28	27.56	27.60
2876	NYSE	BGS	Tue, Oct 23, 2018	27.30	28.05	26.81	27.65
2875	NYSE	BGS	Mon, Oct 22, 2018	27.46	27.84	27.40	27.43
2874	NYSE	BGS	Fri, Oct 19, 2018	26.83	27.46	26.83	27.33
2873	NYSE	BGS	Thu, Oct 18, 2018	27.48	27.60	26.66	26.70
2872	NYSE	BGS	Wed, Oct 17, 2018	27.23	27.71	27.10	27.39
2871	NYSE	BGS	Tue, Oct 16, 2018	26.67	27.37	26.61	27.34
2870	NYSE	BGS	Mon, Oct 15, 2018	25.79	26.82	25.76	26.59
2869	NYSE	BGS	Fri, Oct 12, 2018	26.13	26.24	25.47	25.82
2868	NYSE	BGS	Thu, Oct 11, 2018	26.29	26.57	25.95	25.99
2867	NYSE	BGS	Wed, Oct 10, 2018	26.20	27.15	26.20	26.36
2866	NYSE	BGS	Tue, Oct 9, 2018	26.71	27.00	26.08	26.13
2865	NYSE	BGS	Mon, Oct 8, 2018	26.42	26.94	26.42	26.79
2864	NYSE	BGS	Fri, Oct 5, 2018	26.14	26.72	26.03	26.38
2863	NYSE	BGS	Thu, Oct 4, 2018	26.28	26.46	25.98	26.15
2862	NYSE	BGS	Wed, Oct 3, 2018	26.59	26.74	26.08	26.29
2861	NYSE	BGS	Tue, Oct 2, 2018	26.51	27.06	26.33	26.47
2860	NYSE	BGS	Mon, Oct 1, 2018	27.45	27.50	26.57	26.57
2859	NYSE	BGS	Fri, Sep 28, 2018	27.75	28.00	27.30	27.45
2858	NYSE	BGS	Thu, Sep 27, 2018	28.40	28.40	27.53	27.75
2857	NYSE	BGS	Wed, Sep 26, 2018	29.35	29.38	28.50	28.43
2856	NYSE	BGS	Tue, Sep 25, 2018	29.60	29.60	28.80	29.20
2855	NYSE	BGS	Mon, Sep 24, 2018	30.35	30.35	29.25	29.55
2854	NYSE	BGS	Fri, Sep 21, 2018	30.85	31.30	30.25	30.30
2853	NYSE	BGS	Thu, Sep 20, 2018	30.25	30.85	30.10	30.85
2852	NYSE	BGS	Wed, Sep 19, 2018	30.40	30.43	30.00	30.20
2851	NYSE	BGS	Tue, Sep 18, 2018	31.45	31.45	30.00	30.35
2850	NYSE	BGS	Mon, Sep 17, 2018	31.70	31.70	30.75	31.55
2849	NYSE	BGS	Fri, Sep 14, 2018	32.40	32.60	31.45	31.70
2848	NYSE	BGS	Thu, Sep 13, 2018	32.25	33.00	32.15	32.60
2847	NYSE	BGS	Wed, Sep 12, 2018	31.85	32.05	31.40	31.90
2846	NYSE	BGS	Tue, Sep 11, 2018	31.95	32.05	31.45	31.70
2845	NYSE	BGS	Mon, Sep 10, 2018	31.60	32.15	31.45	31.95
2844	NYSE	BGS	Fri, Sep 7, 2018	31.15	31.55	30.80	31.50
2843	NYSE	BGS	Thu, Sep 6, 2018	30.85	31.50	30.85	31.15
2842	NYSE	BGS	Wed, Sep 5, 2018	31.00	31.15	30.45	30.80
2841	NYSE	BGS	Tue, Sep 4, 2018	32.00	32.20	31.00	31.10
2840	NYSE	BGS	Fri, Aug 31, 2018	31.15	32.00	31.15	31.95
2839	NYSE	BGS	Thu, Aug 30, 2018	31.15	31.35	30.93	31.05
2838	NYSE	BGS	Wed, Aug 29, 2018	30.75	31.50	30.55	31.35
2837	NYSE	BGS	Tue, Aug 28, 2018	31.30	31.45	30.58	30.60
2836	NYSE	BGS	Mon, Aug 27, 2018	32.15	32.15	31.25	31.30
2835	NYSE	BGS	Fri, Aug 24, 2018	31.45	32.25	31.25	32.00
2834	NYSE	BGS	Thu, Aug 23, 2018	31.35	31.68	31.20	31.35
2833	NYSE	BGS	Wed, Aug 22, 2018	31.85	31.95	31.45	31.50
2832	NYSE	BGS	Tue, Aug 21, 2018	32.75	32.95	31.90	31.95
2831	NYSE	BGS	Mon, Aug 20, 2018	31.95	33.00	31.87	32.80
2830	NYSE	BGS	Fri, Aug 17, 2018	31.60	32.05	30.97	32.00
2829	NYSE	BGS	Thu, Aug 16, 2018	31.40	31.90	31.10	31.60
2828	NYSE	BGS	Wed, Aug 15, 2018	31.05	31.50	30.75	31.30
2827	NYSE	BGS	Tue, Aug 14, 2018	31.10	31.45	30.80	31.00
2826	NYSE	BGS	Mon, Aug 13, 2018	31.35	31.55	30.80	30.95
2825	NYSE	BGS	Fri, Aug 10, 2018	30.95	31.55	30.80	31.40
2824	NYSE	BGS	Thu, Aug 9, 2018	30.75	31.10	30.45	31.00
2823	NYSE	BGS	Wed, Aug 8, 2018	31.10	31.25	30.40	30.65
2822	NYSE	BGS	Tue, Aug 7, 2018	30.95	31.45	30.40	31.05
2821	NYSE	BGS	Mon, Aug 6, 2018	31.10	31.45	30.85	31.00
2820	NYSE	BGS	Fri, Aug 3, 2018	29.50	31.98	28.50	31.15
2819	NYSE	BGS	Thu, Aug 2, 2018	31.60	32.15	30.75	30.95
2818	NYSE	BGS	Wed, Aug 1, 2018	31.55	31.85	31.20	31.65
2817	NYSE	BGS	Tue, Jul 31, 2018	32.00	32.20	31.35	31.40
2816	NYSE	BGS	Mon, Jul 30, 2018	31.10	31.85	31.10	31.80
2815	NYSE	BGS	Fri, Jul 27, 2018	31.65	31.75	30.80	31.20
2814	NYSE	BGS	Thu, Jul 26, 2018	31.00	31.75	31.00	31.60
2813	NYSE	BGS	Wed, Jul 25, 2018	30.45	31.00	30.35	30.95
2812	NYSE	BGS	Tue, Jul 24, 2018	30.70	30.85	30.40	30.45
2811	NYSE	BGS	Mon, Jul 23, 2018	30.85	31.00	30.35	30.75
2810	NYSE	BGS	Fri, Jul 20, 2018	30.65	31.10	30.15	30.60
2809	NYSE	BGS	Thu, Jul 19, 2018	30.80	31.50	30.50	30.70
2808	NYSE	BGS	Wed, Jul 18, 2018	30.80	31.05	30.50	30.90
2807	NYSE	BGS	Tue, Jul 17, 2018	30.05	31.15	29.90	30.80
2806	NYSE	BGS	Mon, Jul 16, 2018	30.05	30.45	29.60	29.80
2805	NYSE	BGS	Fri, Jul 13, 2018	30.25	30.50	29.93	30.05
2804	NYSE	BGS	Thu, Jul 12, 2018	30.95	31.00	30.00	30.40
2803	NYSE	BGS	Wed, Jul 11, 2018	31.35	31.80	30.80	31.00
2802	NYSE	BGS	Tue, Jul 10, 2018	32.00	32.20	31.25	31.40
2801	NYSE	BGS	Mon, Jul 9, 2018	32.50	32.50	31.30	31.65
2800	NYSE	BGS	Fri, Jul 6, 2018	32.85	33.40	32.08	32.35
2799	NYSE	BGS	Thu, Jul 5, 2018	31.80	33.00	31.40	32.95
2798	NYSE	BGS	Tue, Jul 3, 2018	30.90	31.60	30.55	31.50
2797	NYSE	BGS	Mon, Jul 2, 2018	29.90	30.95	29.50	30.90
2796	NYSE	BGS	Fri, Jun 29, 2018	31.65	31.65	29.85	29.90
2795	NYSE	BGS	Thu, Jun 28, 2018	32.05	32.25	31.00	31.65
2794	NYSE	BGS	Wed, Jun 27, 2018	32.40	33.50	32.20	31.98
2793	NYSE	BGS	Tue, Jun 26, 2018	32.85	32.90	32.15	32.50
2792	NYSE	BGS	Mon, Jun 25, 2018	32.50	33.00	32.30	33.00
2791	NYSE	BGS	Fri, Jun 22, 2018	31.80	32.25	31.60	32.15
2790	NYSE	BGS	Thu, Jun 21, 2018	31.55	31.65	31.10	31.55
2789	NYSE	BGS	Wed, Jun 20, 2018	30.35	31.45	29.90	31.30
2788	NYSE	BGS	Tue, Jun 19, 2018	30.00	30.45	29.80	30.40
2787	NYSE	BGS	Mon, Jun 18, 2018	29.90	30.25	29.60	30.10
2786	NYSE	BGS	Fri, Jun 15, 2018	29.50	30.00	28.50	29.95
2785	NYSE	BGS	Thu, Jun 14, 2018	30.15	30.15	29.40	29.60
2784	NYSE	BGS	Wed, Jun 13, 2018	29.95	30.32	29.70	30.10
2783	NYSE	BGS	Tue, Jun 12, 2018	29.95	30.38	29.40	30.00
2782	NYSE	BGS	Mon, Jun 11, 2018	29.50	29.91	29.40	29.85
2781	NYSE	BGS	Fri, Jun 8, 2018	28.80	29.75	28.80	29.40
2780	NYSE	BGS	Thu, Jun 7, 2018	27.80	28.95	27.45	28.65
2779	NYSE	BGS	Wed, Jun 6, 2018	28.20	28.20	27.40	28.05
2778	NYSE	BGS	Tue, Jun 5, 2018	28.55	28.70	27.90	28.10
2777	NYSE	BGS	Mon, Jun 4, 2018	28.45	28.55	27.95	28.50
2776	NYSE	BGS	Fri, Jun 1, 2018	28.20	28.70	27.85	28.30
2775	NYSE	BGS	Thu, May 31, 2018	28.25	28.40	27.90	28.15
2774	NYSE	BGS	Wed, May 30, 2018	28.10	28.40	27.65	28.35
2773	NYSE	BGS	Tue, May 29, 2018	27.70	27.95	27.30	27.90
2772	NYSE	BGS	Fri, May 25, 2018	27.20	27.90	27.15	27.85
2771	NYSE	BGS	Thu, May 24, 2018	27.35	27.40	26.80	27.05
2770	NYSE	BGS	Wed, May 23, 2018	26.85	27.40	26.80	27.35
2769	NYSE	BGS	Tue, May 22, 2018	27.30	27.50	26.35	26.50
2768	NYSE	BGS	Mon, May 21, 2018	26.85	27.75	26.85	27.30
2767	NYSE	BGS	Fri, May 18, 2018	27.45	27.45	25.85	26.80
2766	NYSE	BGS	Thu, May 17, 2018	27.25	28.00	27.25	27.70
2765	NYSE	BGS	Wed, May 16, 2018	26.80	27.30	26.75	27.20
2764	NYSE	BGS	Tue, May 15, 2018	26.50	26.85	26.15	26.80
2763	NYSE	BGS	Mon, May 14, 2018	27.30	27.30	26.55	26.55
2762	NYSE	BGS	Fri, May 11, 2018	27.05	27.50	26.55	27.15
2761	NYSE	BGS	Thu, May 10, 2018	26.40	27.00	26.25	26.45
2760	NYSE	BGS	Wed, May 9, 2018	26.00	26.45	25.75	26.20
2759	NYSE	BGS	Tue, May 8, 2018	26.10	26.20	25.60	26.00
2758	NYSE	BGS	Mon, May 7, 2018	25.10	26.25	25.00	26.10
2757	NYSE	BGS	Fri, May 4, 2018	24.45	26.45	23.90	24.95
2756	NYSE	BGS	Thu, May 3, 2018	22.15	23.08	22.07	22.55
2755	NYSE	BGS	Wed, May 2, 2018	23.05	23.05	22.00	22.15
2754	NYSE	BGS	Tue, May 1, 2018	22.75	23.20	22.40	23.00
2753	NYSE	BGS	Mon, Apr 30, 2018	22.75	23.00	22.20	22.75
2752	NYSE	BGS	Fri, Apr 27, 2018	22.60	23.10	22.45	22.75
2751	NYSE	BGS	Thu, Apr 26, 2018	23.50	23.50	22.20	22.55
2750	NYSE	BGS	Wed, Apr 25, 2018	23.30	23.65	23.25	23.40
2749	NYSE	BGS	Tue, Apr 24, 2018	22.85	23.55	22.55	23.30
2748	NYSE	BGS	Mon, Apr 23, 2018	23.00	23.11	22.35	22.70
2747	NYSE	BGS	Fri, Apr 20, 2018	23.45	23.85	22.50	22.80
2746	NYSE	BGS	Thu, Apr 19, 2018	24.10	24.48	23.40	23.45
2745	NYSE	BGS	Wed, Apr 18, 2018	26.25	26.30	24.15	24.30
2744	NYSE	BGS	Tue, Apr 17, 2018	25.55	26.48	25.42	26.30
2743	NYSE	BGS	Mon, Apr 16, 2018	25.35	25.80	24.85	25.55
2742	NYSE	BGS	Fri, Apr 13, 2018	25.10	25.30	24.85	25.20
2741	NYSE	BGS	Thu, Apr 12, 2018	25.05	25.10	24.70	25.05
2740	NYSE	BGS	Wed, Apr 11, 2018	24.15	25.35	24.15	25.10
2739	NYSE	BGS	Tue, Apr 10, 2018	24.35	24.43	24.10	24.15
2738	NYSE	BGS	Mon, Apr 9, 2018	24.70	24.70	24.05	24.20
2737	NYSE	BGS	Fri, Apr 6, 2018	24.00	25.05	23.95	24.65
2736	NYSE	BGS	Thu, Apr 5, 2018	24.00	24.40	23.40	24.05
2735	NYSE	BGS	Wed, Apr 4, 2018	23.40	24.00	23.20	23.85
2734	NYSE	BGS	Tue, Apr 3, 2018	23.05	23.65	22.35	23.60
2733	NYSE	BGS	Mon, Apr 2, 2018	23.70	23.75	22.95	23.05
2732	NYSE	BGS	Thu, Mar 29, 2018	24.35	24.50	23.43	23.70
2731	NYSE	BGS	Wed, Mar 28, 2018	24.75	24.95	24.00	24.30
2730	NYSE	BGS	Tue, Mar 27, 2018	24.80	25.70	24.68	24.79
2729	NYSE	BGS	Mon, Mar 26, 2018	25.55	25.80	24.60	24.75
2728	NYSE	BGS	Fri, Mar 23, 2018	25.90	26.30	25.32	25.35
2727	NYSE	BGS	Thu, Mar 22, 2018	25.85	26.65	25.75	25.75
2726	NYSE	BGS	Wed, Mar 21, 2018	25.85	26.00	25.05	25.90
2725	NYSE	BGS	Tue, Mar 20, 2018	26.85	26.90	26.00	26.00
2724	NYSE	BGS	Mon, Mar 19, 2018	27.60	27.77	26.70	26.95
2723	NYSE	BGS	Fri, Mar 16, 2018	27.65	27.90	27.38	27.75
2722	NYSE	BGS	Thu, Mar 15, 2018	27.85	28.15	27.25	27.55
2721	NYSE	BGS	Wed, Mar 14, 2018	27.00	28.05	26.65	27.85
2720	NYSE	BGS	Tue, Mar 13, 2018	26.60	27.15	26.55	26.80
2719	NYSE	BGS	Mon, Mar 12, 2018	26.50	26.88	26.30	26.40
2718	NYSE	BGS	Fri, Mar 9, 2018	26.25	26.85	25.95	26.00
2717	NYSE	BGS	Thu, Mar 8, 2018	28.00	28.10	26.10	26.10
2716	NYSE	BGS	Wed, Mar 7, 2018	29.00	29.40	27.50	27.75
2715	NYSE	BGS	Tue, Mar 6, 2018	29.70	30.55	29.60	30.50
2714	NYSE	BGS	Mon, Mar 5, 2018	29.30	30.30	29.15	29.75
2713	NYSE	BGS	Fri, Mar 2, 2018	27.50	29.60	27.25	29.50
2712	NYSE	BGS	Thu, Mar 1, 2018	27.55	28.80	27.05	27.55
2711	NYSE	BGS	Wed, Feb 28, 2018	29.50	29.75	27.50	27.70
2710	NYSE	BGS	Tue, Feb 27, 2018	32.00	32.20	31.20	31.20
2709	NYSE	BGS	Mon, Feb 26, 2018	31.60	32.20	31.05	32.00
2708	NYSE	BGS	Fri, Feb 23, 2018	31.00	31.70	30.90	31.25
2707	NYSE	BGS	Thu, Feb 22, 2018	31.10	31.35	30.80	31.00
2706	NYSE	BGS	Wed, Feb 21, 2018	31.90	32.23	30.90	31.00
2705	NYSE	BGS	Tue, Feb 20, 2018	32.90	32.95	31.65	31.85
2704	NYSE	BGS	Fri, Feb 16, 2018	32.50	33.30	32.10	32.85
2703	NYSE	BGS	Thu, Feb 15, 2018	32.50	33.00	31.95	32.70
2702	NYSE	BGS	Wed, Feb 14, 2018	31.80	32.60	31.65	32.50
2701	NYSE	BGS	Tue, Feb 13, 2018	32.70	32.70	31.90	31.95
2700	NYSE	BGS	Mon, Feb 12, 2018	32.65	33.15	31.70	32.70
2699	NYSE	BGS	Fri, Feb 9, 2018	32.15	32.75	31.80	32.50
2698	NYSE	BGS	Thu, Feb 8, 2018	31.70	32.19	31.25	31.80
2697	NYSE	BGS	Wed, Feb 7, 2018	31.40	32.10	30.85	31.75
2696	NYSE	BGS	Tue, Feb 6, 2018	30.80	31.58	30.65	31.30
2695	NYSE	BGS	Mon, Feb 5, 2018	31.45	31.88	31.15	31.20
2694	NYSE	BGS	Fri, Feb 2, 2018	32.35	32.65	31.35	31.85
2693	NYSE	BGS	Thu, Feb 1, 2018	32.85	32.90	32.20	32.65
2692	NYSE	BGS	Wed, Jan 31, 2018	33.40	33.40	32.80	33.00
2691	NYSE	BGS	Tue, Jan 30, 2018	33.30	33.60	33.00	33.20
2690	NYSE	BGS	Mon, Jan 29, 2018	33.40	33.85	33.20	33.40
2689	NYSE	BGS	Fri, Jan 26, 2018	33.15	33.40	32.68	33.35
2688	NYSE	BGS	Thu, Jan 25, 2018	33.20	33.50	32.90	33.05
2687	NYSE	BGS	Wed, Jan 24, 2018	33.25	33.45	32.90	33.10
2686	NYSE	BGS	Tue, Jan 23, 2018	33.05	33.25	32.65	33.05
2685	NYSE	BGS	Mon, Jan 22, 2018	32.65	33.15	32.55	33.10
2684	NYSE	BGS	Fri, Jan 19, 2018	31.80	32.75	31.75	32.55
2683	NYSE	BGS	Thu, Jan 18, 2018	32.55	32.61	31.75	31.80
2682	NYSE	BGS	Wed, Jan 17, 2018	32.95	33.80	32.53	32.70
2681	NYSE	BGS	Tue, Jan 16, 2018	32.30	33.20	32.30	32.80
2680	NYSE	BGS	Fri, Jan 12, 2018	33.60	33.60	32.00	32.15
2679	NYSE	BGS	Thu, Jan 11, 2018	34.20	34.70	33.50	33.60
2678	NYSE	BGS	Wed, Jan 10, 2018	35.05	35.05	34.10	34.20
2677	NYSE	BGS	Tue, Jan 9, 2018	33.65	35.45	33.60	35.20
2676	NYSE	BGS	Mon, Jan 8, 2018	34.65	34.65	33.25	33.45
2675	NYSE	BGS	Fri, Jan 5, 2018	34.50	34.68	33.80	34.60
2674	NYSE	BGS	Thu, Jan 4, 2018	35.00	35.50	34.25	34.65
2673	NYSE	BGS	Wed, Jan 3, 2018	35.30	35.50	35.00	35.00
2672	NYSE	BGS	Tue, Jan 2, 2018	35.20	35.60	34.75	35.25
2671	NYSE	BGS	Fri, Dec 29, 2017	35.50	35.95	35.05	35.15
2670	NYSE	BGS	Thu, Dec 28, 2017	35.20	35.53	34.60	35.50
2669	NYSE	BGS	Wed, Dec 27, 2017	36.60	36.80	35.65	35.24
2668	NYSE	BGS	Tue, Dec 26, 2017	37.00	37.05	36.23	36.65
2667	NYSE	BGS	Fri, Dec 22, 2017	36.15	37.00	36.10	36.80
2666	NYSE	BGS	Thu, Dec 21, 2017	36.05	36.45	35.65	36.10
2665	NYSE	BGS	Wed, Dec 20, 2017	35.60	35.98	34.95	35.95
2664	NYSE	BGS	Tue, Dec 19, 2017	35.30	36.00	35.25	35.60
2663	NYSE	BGS	Mon, Dec 18, 2017	34.20	35.45	34.20	35.30
2662	NYSE	BGS	Fri, Dec 15, 2017	33.25	34.10	33.20	34.05
2661	NYSE	BGS	Thu, Dec 14, 2017	32.90	33.40	32.55	33.20
2660	NYSE	BGS	Wed, Dec 13, 2017	32.95	33.15	32.60	32.85
2659	NYSE	BGS	Tue, Dec 12, 2017	32.95	33.05	32.25	32.70
2658	NYSE	BGS	Mon, Dec 11, 2017	33.30	33.60	32.85	33.00
2657	NYSE	BGS	Fri, Dec 8, 2017	34.30	34.58	33.30	33.50
2656	NYSE	BGS	Thu, Dec 7, 2017	34.90	35.60	33.90	34.25
2655	NYSE	BGS	Wed, Dec 6, 2017	36.00	36.85	34.75	34.25
2654	NYSE	BGS	Tue, Dec 5, 2017	39.00	39.20	36.10	36.15
2653	NYSE	BGS	Mon, Dec 4, 2017	39.25	39.75	38.80	39.00
2652	NYSE	BGS	Fri, Dec 1, 2017	38.75	39.10	38.10	38.90
2651	NYSE	BGS	Thu, Nov 30, 2017	38.90	39.32	38.15	38.70
2650	NYSE	BGS	Wed, Nov 29, 2017	37.30	39.15	37.10	38.90
2649	NYSE	BGS	Tue, Nov 28, 2017	36.55	37.50	36.25	37.40
2648	NYSE	BGS	Mon, Nov 27, 2017	36.15	36.45	35.90	36.40
2647	NYSE	BGS	Fri, Nov 24, 2017	36.30	36.45	36.05	36.25
2646	NYSE	BGS	Wed, Nov 22, 2017	35.85	36.40	35.75	36.25
2645	NYSE	BGS	Tue, Nov 21, 2017	36.25	36.80	35.69	35.95
2644	NYSE	BGS	Mon, Nov 20, 2017	36.25	36.60	35.70	36.35
2643	NYSE	BGS	Fri, Nov 17, 2017	35.95	36.40	35.65	36.35
2642	NYSE	BGS	Thu, Nov 16, 2017	34.85	35.95	34.55	35.95
2641	NYSE	BGS	Wed, Nov 15, 2017	34.35	34.55	32.95	34.15
2640	NYSE	BGS	Tue, Nov 14, 2017	33.60	34.45	33.50	34.40
2639	NYSE	BGS	Mon, Nov 13, 2017	33.45	34.00	33.35	33.55
2638	NYSE	BGS	Fri, Nov 10, 2017	33.20	33.45	32.90	33.35
2637	NYSE	BGS	Thu, Nov 9, 2017	32.95	33.45	32.90	33.20
2636	NYSE	BGS	Wed, Nov 8, 2017	32.50	33.25	32.30	32.95
2635	NYSE	BGS	Tue, Nov 7, 2017	32.90	33.25	32.35	32.45
2634	NYSE	BGS	Mon, Nov 6, 2017	33.60	33.63	32.30	32.90
2633	NYSE	BGS	Fri, Nov 3, 2017	32.65	34.20	32.65	33.60
2632	NYSE	BGS	Thu, Nov 2, 2017	35.75	35.95	32.45	32.70
2631	NYSE	BGS	Wed, Nov 1, 2017	36.35	36.75	34.75	35.85
2630	NYSE	BGS	Tue, Oct 31, 2017	32.60	33.00	31.65	31.80
2629	NYSE	BGS	Mon, Oct 30, 2017	33.15	33.35	32.13	32.45
2628	NYSE	BGS	Fri, Oct 27, 2017	33.15	33.35	32.33	33.30
2627	NYSE	BGS	Thu, Oct 26, 2017	32.90	33.25	32.65	32.90
2626	NYSE	BGS	Wed, Oct 25, 2017	32.50	33.25	32.30	32.85
2625	NYSE	BGS	Tue, Oct 24, 2017	32.85	32.95	32.15	32.40
2624	NYSE	BGS	Mon, Oct 23, 2017	32.70	32.90	32.55	32.70
2623	NYSE	BGS	Fri, Oct 20, 2017	32.85	32.95	32.25	32.80
2622	NYSE	BGS	Thu, Oct 19, 2017	32.65	32.70	32.35	32.60
2621	NYSE	BGS	Wed, Oct 18, 2017	32.20	32.70	32.05	32.65
2620	NYSE	BGS	Tue, Oct 17, 2017	32.40	32.65	32.10	32.25
2619	NYSE	BGS	Mon, Oct 16, 2017	32.35	32.60	32.05	32.55
2618	NYSE	BGS	Fri, Oct 13, 2017	32.65	32.75	32.35	32.55
2617	NYSE	BGS	Thu, Oct 12, 2017	31.75	32.55	31.60	32.55
2616	NYSE	BGS	Wed, Oct 11, 2017	31.85	32.05	31.60	31.75
2615	NYSE	BGS	Tue, Oct 10, 2017	31.90	32.30	31.65	31.80
2614	NYSE	BGS	Mon, Oct 9, 2017	32.55	32.55	31.60	31.60
2613	NYSE	BGS	Fri, Oct 6, 2017	32.55	32.70	32.20	32.50
2612	NYSE	BGS	Thu, Oct 5, 2017	32.65	32.75	32.45	32.55
2611	NYSE	BGS	Wed, Oct 4, 2017	32.55	32.60	32.00	32.50
2610	NYSE	BGS	Tue, Oct 3, 2017	32.55	32.60	32.10	32.45
2609	NYSE	BGS	Mon, Oct 2, 2017	31.75	32.55	31.51	32.30
2608	NYSE	BGS	Fri, Sep 29, 2017	31.45	31.97	31.30	31.85
2607	NYSE	BGS	Thu, Sep 28, 2017	31.40	31.65	30.55	30.85
2606	NYSE	BGS	Wed, Sep 27, 2017	31.00	31.90	30.63	31.29
2605	NYSE	BGS	Tue, Sep 26, 2017	30.65	31.30	30.55	30.95
2604	NYSE	BGS	Mon, Sep 25, 2017	30.10	30.85	29.90	30.75
2603	NYSE	BGS	Fri, Sep 22, 2017	29.95	30.55	29.95	30.05
2602	NYSE	BGS	Thu, Sep 21, 2017	30.00	30.10	29.55	29.85
2601	NYSE	BGS	Wed, Sep 20, 2017	30.60	30.70	29.50	30.00
2600	NYSE	BGS	Tue, Sep 19, 2017	31.75	31.80	30.55	30.75
2599	NYSE	BGS	Mon, Sep 18, 2017	31.25	32.25	31.20	31.75
2598	NYSE	BGS	Fri, Sep 15, 2017	31.10	31.48	30.75	31.40
2597	NYSE	BGS	Thu, Sep 14, 2017	31.55	31.60	30.90	31.00
2596	NYSE	BGS	Wed, Sep 13, 2017	31.45	32.15	31.40	31.55
2595	NYSE	BGS	Tue, Sep 12, 2017	31.65	31.72	31.25	31.40
2594	NYSE	BGS	Mon, Sep 11, 2017	31.95	32.10	31.65	31.75
2593	NYSE	BGS	Fri, Sep 8, 2017	31.95	32.23	31.50	31.55
2592	NYSE	BGS	Thu, Sep 7, 2017	32.45	32.63	31.90	32.00
2591	NYSE	BGS	Wed, Sep 6, 2017	31.15	32.80	31.05	32.45
2590	NYSE	BGS	Tue, Sep 5, 2017	31.10	31.60	30.90	31.10
2589	NYSE	BGS	Fri, Sep 1, 2017	30.65	31.40	30.50	31.10
2588	NYSE	BGS	Thu, Aug 31, 2017	30.60	30.85	30.25	30.50
2587	NYSE	BGS	Wed, Aug 30, 2017	30.65	30.85	30.45	30.75
2586	NYSE	BGS	Tue, Aug 29, 2017	30.65	30.85	30.40	30.55
2585	NYSE	BGS	Mon, Aug 28, 2017	31.15	31.25	30.35	30.75
2584	NYSE	BGS	Fri, Aug 25, 2017	31.40	31.45	30.80	31.00
2583	NYSE	BGS	Thu, Aug 24, 2017	32.10	32.65	31.13	31.30
2582	NYSE	BGS	Wed, Aug 23, 2017	33.25	33.30	31.85	32.15
2581	NYSE	BGS	Tue, Aug 22, 2017	31.55	32.00	31.20	31.95
2580	NYSE	BGS	Mon, Aug 21, 2017	31.50	31.70	31.05	31.45
2579	NYSE	BGS	Fri, Aug 18, 2017	31.55	31.65	30.80	31.40
2578	NYSE	BGS	Thu, Aug 17, 2017	31.60	32.35	31.55	31.70
2577	NYSE	BGS	Wed, Aug 16, 2017	31.40	32.25	31.35	31.65
2576	NYSE	BGS	Tue, Aug 15, 2017	31.95	31.95	31.50	31.55
2575	NYSE	BGS	Mon, Aug 14, 2017	32.55	33.03	31.90	31.95
2574	NYSE	BGS	Fri, Aug 11, 2017	31.30	32.88	31.00	32.60
2573	NYSE	BGS	Thu, Aug 10, 2017	31.10	31.75	30.95	31.65
2572	NYSE	BGS	Wed, Aug 9, 2017	31.30	31.50	31.00	31.25
2571	NYSE	BGS	Tue, Aug 8, 2017	32.50	32.80	31.35	31.45
2570	NYSE	BGS	Mon, Aug 7, 2017	32.35	33.05	32.35	32.70
2569	NYSE	BGS	Fri, Aug 4, 2017	33.50	34.26	31.15	32.10
2568	NYSE	BGS	Thu, Aug 3, 2017	35.20	35.60	34.60	35.15
2567	NYSE	BGS	Wed, Aug 2, 2017	35.95	35.95	34.95	35.25
2566	NYSE	BGS	Tue, Aug 1, 2017	36.35	36.35	35.50	35.60
2565	NYSE	BGS	Mon, Jul 31, 2017	36.05	36.45	35.95	36.25
2564	NYSE	BGS	Fri, Jul 28, 2017	36.50	36.60	35.75	36.05
2563	NYSE	BGS	Thu, Jul 27, 2017	36.70	36.80	36.30	36.60
2562	NYSE	BGS	Wed, Jul 26, 2017	37.10	37.39	36.30	36.55
2561	NYSE	BGS	Tue, Jul 25, 2017	36.40	37.05	36.30	36.95
2560	NYSE	BGS	Mon, Jul 24, 2017	37.20	37.24	36.10	36.40
2559	NYSE	BGS	Fri, Jul 21, 2017	37.50	37.50	36.88	37.25
2558	NYSE	BGS	Thu, Jul 20, 2017	37.10	37.45	36.48	37.25
2557	NYSE	BGS	Wed, Jul 19, 2017	35.45	36.15	35.30	35.80
2556	NYSE	BGS	Tue, Jul 18, 2017	35.40	35.50	35.05	35.40
2555	NYSE	BGS	Mon, Jul 17, 2017	34.40	35.40	34.30	35.35
2554	NYSE	BGS	Fri, Jul 14, 2017	33.45	34.40	33.40	34.30
2553	NYSE	BGS	Thu, Jul 13, 2017	33.60	33.75	33.10	33.30
2552	NYSE	BGS	Wed, Jul 12, 2017	33.75	34.30	33.20	33.50
2551	NYSE	BGS	Tue, Jul 11, 2017	33.50	33.70	33.05	33.50
2550	NYSE	BGS	Mon, Jul 10, 2017	34.30	34.55	33.25	33.50
2549	NYSE	BGS	Fri, Jul 7, 2017	35.40	35.40	34.28	34.45
2548	NYSE	BGS	Thu, Jul 6, 2017	35.20	35.50	34.93	35.25
2547	NYSE	BGS	Wed, Jul 5, 2017	36.05	36.40	35.15	35.20
2546	NYSE	BGS	Mon, Jul 3, 2017	35.70	36.25	35.70	36.00
2545	NYSE	BGS	Fri, Jun 30, 2017	35.75	35.92	35.45	35.60
2544	NYSE	BGS	Thu, Jun 29, 2017	36.00	36.35	35.45	35.55
2543	NYSE	BGS	Wed, Jun 28, 2017	36.05	36.73	35.80	36.15
2542	NYSE	BGS	Tue, Jun 27, 2017	36.90	37.20	36.45	35.99
2541	NYSE	BGS	Mon, Jun 26, 2017	37.30	37.60	36.90	36.95
2540	NYSE	BGS	Fri, Jun 23, 2017	36.75	37.30	36.74	37.15
2539	NYSE	BGS	Thu, Jun 22, 2017	36.30	37.20	36.25	36.60
2538	NYSE	BGS	Wed, Jun 21, 2017	36.80	37.05	36.15	36.25
2537	NYSE	BGS	Tue, Jun 20, 2017	37.05	37.45	36.65	36.75
2536	NYSE	BGS	Mon, Jun 19, 2017	36.90	37.10	36.43	36.95
2535	NYSE	BGS	Fri, Jun 16, 2017	39.15	39.53	36.60	36.80
2534	NYSE	BGS	Thu, Jun 15, 2017	40.40	40.45	39.35	39.65
2533	NYSE	BGS	Wed, Jun 14, 2017	40.60	40.90	40.20	40.45
2532	NYSE	BGS	Tue, Jun 13, 2017	40.45	41.00	40.25	40.60
2531	NYSE	BGS	Mon, Jun 12, 2017	40.15	40.51	40.10	40.35
2530	NYSE	BGS	Fri, Jun 9, 2017	39.75	40.25	39.50	40.15
2529	NYSE	BGS	Thu, Jun 8, 2017	40.20	40.20	39.40	39.70
2528	NYSE	BGS	Wed, Jun 7, 2017	39.65	40.25	39.65	40.15
2527	NYSE	BGS	Tue, Jun 6, 2017	40.65	40.68	39.58	39.65
2526	NYSE	BGS	Mon, Jun 5, 2017	40.15	40.80	39.91	40.65
2525	NYSE	BGS	Fri, Jun 2, 2017	40.90	41.20	39.90	40.15
2524	NYSE	BGS	Thu, Jun 1, 2017	40.70	40.85	39.95	40.85
2523	NYSE	BGS	Wed, May 31, 2017	40.30	40.60	39.85	40.55
2522	NYSE	BGS	Tue, May 30, 2017	40.20	40.45	39.78	40.10
2521	NYSE	BGS	Fri, May 26, 2017	40.35	40.55	40.05	40.20
2520	NYSE	BGS	Thu, May 25, 2017	40.80	40.90	40.30	40.30
2519	NYSE	BGS	Wed, May 24, 2017	40.25	40.65	40.25	40.55
2518	NYSE	BGS	Tue, May 23, 2017	40.55	40.60	40.05	40.10
2517	NYSE	BGS	Mon, May 22, 2017	39.90	40.50	39.70	40.35
2516	NYSE	BGS	Fri, May 19, 2017	39.50	40.00	39.45	39.75
2515	NYSE	BGS	Thu, May 18, 2017	39.60	39.95	39.35	39.50
2514	NYSE	BGS	Wed, May 17, 2017	40.05	40.50	39.85	40.45
2513	NYSE	BGS	Tue, May 16, 2017	40.85	41.00	40.35	40.35
2512	NYSE	BGS	Mon, May 15, 2017	40.55	41.05	40.55	40.80
2511	NYSE	BGS	Fri, May 12, 2017	40.40	41.10	40.20	40.60
2510	NYSE	BGS	Thu, May 11, 2017	40.25	40.60	39.85	40.45
2509	NYSE	BGS	Wed, May 10, 2017	40.45	41.10	40.40	40.60
2508	NYSE	BGS	Tue, May 9, 2017	40.10	40.60	39.92	40.45
2507	NYSE	BGS	Mon, May 8, 2017	39.80	40.75	39.55	40.20
2506	NYSE	BGS	Fri, May 5, 2017	42.20	43.10	39.10	39.95
2505	NYSE	BGS	Thu, May 4, 2017	40.45	40.83	39.80	39.95
2504	NYSE	BGS	Wed, May 3, 2017	41.25	41.25	39.68	40.35
2503	NYSE	BGS	Tue, May 2, 2017	41.25	41.45	40.60	41.25
2502	NYSE	BGS	Mon, May 1, 2017	42.10	42.15	41.15	41.20
2501	NYSE	BGS	Fri, Apr 28, 2017	42.30	42.30	41.70	42.00
2500	NYSE	BGS	Thu, Apr 27, 2017	42.10	42.30	41.63	42.25
2499	NYSE	BGS	Wed, Apr 26, 2017	42.20	42.25	41.55	41.85
2498	NYSE	BGS	Tue, Apr 25, 2017	41.95	42.25	41.65	42.00
2497	NYSE	BGS	Mon, Apr 24, 2017	42.90	42.95	41.55	41.60
2496	NYSE	BGS	Fri, Apr 21, 2017	42.05	42.90	41.90	42.50
2495	NYSE	BGS	Thu, Apr 20, 2017	42.10	42.35	41.80	42.05
2494	NYSE	BGS	Wed, Apr 19, 2017	41.60	42.25	41.50	41.90
2493	NYSE	BGS	Tue, Apr 18, 2017	40.55	41.50	40.50	41.40
2492	NYSE	BGS	Mon, Apr 17, 2017	39.70	40.65	39.50	40.60
2491	NYSE	BGS	Thu, Apr 13, 2017	39.55	39.90	39.45	39.70
2490	NYSE	BGS	Wed, Apr 12, 2017	39.95	40.00	39.63	39.75
2489	NYSE	BGS	Tue, Apr 11, 2017	39.65	40.00	39.55	39.95
2488	NYSE	BGS	Mon, Apr 10, 2017	39.45	39.75	39.30	39.70
2487	NYSE	BGS	Fri, Apr 7, 2017	39.15	39.65	39.05	39.50
2486	NYSE	BGS	Thu, Apr 6, 2017	38.95	39.45	38.60	39.05
2485	NYSE	BGS	Wed, Apr 5, 2017	39.75	39.75	38.95	39.00
2484	NYSE	BGS	Tue, Apr 4, 2017	39.95	39.95	39.60	39.70
2483	NYSE	BGS	Mon, Apr 3, 2017	40.25	40.45	39.68	39.95
2482	NYSE	BGS	Fri, Mar 31, 2017	40.70	41.05	40.20	40.25
2481	NYSE	BGS	Thu, Mar 30, 2017	41.70	41.75	40.60	40.65
2480	NYSE	BGS	Wed, Mar 29, 2017	40.75	41.70	40.75	41.70
2479	NYSE	BGS	Tue, Mar 28, 2017	40.70	41.60	40.50	40.89
2478	NYSE	BGS	Mon, Mar 27, 2017	40.65	40.85	40.32	40.65
2477	NYSE	BGS	Fri, Mar 24, 2017	40.50	40.80	40.15	40.65
2476	NYSE	BGS	Thu, Mar 23, 2017	40.25	40.70	40.05	40.35
2475	NYSE	BGS	Wed, Mar 22, 2017	40.75	40.85	40.10	40.20
2474	NYSE	BGS	Tue, Mar 21, 2017	41.00	41.10	40.40	40.60
2473	NYSE	BGS	Mon, Mar 20, 2017	41.15	41.60	40.90	40.95
2472	NYSE	BGS	Fri, Mar 17, 2017	40.00	41.20	40.00	41.00
2471	NYSE	BGS	Thu, Mar 16, 2017	41.40	41.40	38.85	39.40
2470	NYSE	BGS	Wed, Mar 15, 2017	41.70	42.20	41.35	42.05
2469	NYSE	BGS	Tue, Mar 14, 2017	41.75	41.88	41.50	41.60
2468	NYSE	BGS	Mon, Mar 13, 2017	42.05	42.25	41.45	41.80
2467	NYSE	BGS	Fri, Mar 10, 2017	41.90	42.15	41.80	42.05
2466	NYSE	BGS	Thu, Mar 9, 2017	41.00	41.80	41.00	41.65
2465	NYSE	BGS	Wed, Mar 8, 2017	41.85	42.10	40.95	41.05
2464	NYSE	BGS	Tue, Mar 7, 2017	41.95	42.25	41.55	41.90
2463	NYSE	BGS	Mon, Mar 6, 2017	42.10	42.45	41.28	42.20
2462	NYSE	BGS	Fri, Mar 3, 2017	42.50	42.57	42.10	42.20
2461	NYSE	BGS	Thu, Mar 2, 2017	42.60	42.75	42.15	42.45
2460	NYSE	BGS	Wed, Mar 1, 2017	42.75	43.00	42.55	42.60
2459	NYSE	BGS	Tue, Feb 28, 2017	43.00	43.25	42.30	42.50
2458	NYSE	BGS	Mon, Feb 27, 2017	43.55	43.80	42.80	43.00
2457	NYSE	BGS	Fri, Feb 24, 2017	44.00	45.00	42.90	43.65
2456	NYSE	BGS	Thu, Feb 23, 2017	47.75	47.75	46.70	46.90
2455	NYSE	BGS	Wed, Feb 22, 2017	47.45	47.58	46.70	47.55
2454	NYSE	BGS	Tue, Feb 21, 2017	46.70	47.50	46.50	47.45
2453	NYSE	BGS	Fri, Feb 17, 2017	46.95	46.95	46.15	46.80
2452	NYSE	BGS	Thu, Feb 16, 2017	46.80	47.25	46.45	46.95
2451	NYSE	BGS	Wed, Feb 15, 2017	46.30	47.05	46.00	46.85
2450	NYSE	BGS	Tue, Feb 14, 2017	46.45	46.53	45.85	46.40
2449	NYSE	BGS	Mon, Feb 13, 2017	46.20	46.50	45.85	46.45
2448	NYSE	BGS	Fri, Feb 10, 2017	45.55	46.25	45.35	46.15
2447	NYSE	BGS	Thu, Feb 9, 2017	44.45	45.55	44.45	45.45
2446	NYSE	BGS	Wed, Feb 8, 2017	44.40	44.70	44.10	44.45
2445	NYSE	BGS	Tue, Feb 7, 2017	44.10	44.38	43.95	44.35
2444	NYSE	BGS	Mon, Feb 6, 2017	44.75	44.75	43.75	44.10
2443	NYSE	BGS	Fri, Feb 3, 2017	44.75	44.78	44.05	44.70
2442	NYSE	BGS	Thu, Feb 2, 2017	44.40	44.85	44.30	44.40
2441	NYSE	BGS	Wed, Feb 1, 2017	44.40	44.60	43.95	44.30
2440	NYSE	BGS	Tue, Jan 31, 2017	43.95	44.45	43.85	44.35
2439	NYSE	BGS	Mon, Jan 30, 2017	44.15	44.45	43.75	43.85
2438	NYSE	BGS	Fri, Jan 27, 2017	44.85	44.85	43.95	44.25
2437	NYSE	BGS	Thu, Jan 26, 2017	45.20	45.40	44.53	44.70
2436	NYSE	BGS	Wed, Jan 25, 2017	45.10	45.75	44.65	45.10
2435	NYSE	BGS	Tue, Jan 24, 2017	43.95	44.95	43.75	44.90
2434	NYSE	BGS	Mon, Jan 23, 2017	43.50	44.18	43.35	44.00
2433	NYSE	BGS	Fri, Jan 20, 2017	44.85	45.20	43.35	43.50
2432	NYSE	BGS	Thu, Jan 19, 2017	45.55	46.25	44.15	44.85
2431	NYSE	BGS	Wed, Jan 18, 2017	45.45	46.35	45.20	45.60
2430	NYSE	BGS	Tue, Jan 17, 2017	44.50	45.40	44.40	45.35
2429	NYSE	BGS	Fri, Jan 13, 2017	44.25	44.90	44.25	44.45
2428	NYSE	BGS	Thu, Jan 12, 2017	43.40	44.15	43.10	44.10
2427	NYSE	BGS	Wed, Jan 11, 2017	43.30	43.70	43.10	43.50
2426	NYSE	BGS	Tue, Jan 10, 2017	43.15	43.55	42.65	43.25
2425	NYSE	BGS	Mon, Jan 9, 2017	43.45	43.50	42.80	43.30
2424	NYSE	BGS	Fri, Jan 6, 2017	44.05	44.15	43.35	43.50
2423	NYSE	BGS	Thu, Jan 5, 2017	43.90	44.25	43.85	44.00
2422	NYSE	BGS	Wed, Jan 4, 2017	43.45	44.20	43.20	43.90
2421	NYSE	BGS	Tue, Jan 3, 2017	43.75	43.80	43.10	43.25
2420	NYSE	BGS	Fri, Dec 30, 2016	43.95	44.05	43.45	43.80
2419	NYSE	BGS	Thu, Dec 29, 2016	43.45	43.90	43.40	43.85
2418	NYSE	BGS	Wed, Dec 28, 2016	43.95	43.95	43.30	43.45
2417	NYSE	BGS	Tue, Dec 27, 2016	44.55	44.60	44.20	43.94
2416	NYSE	BGS	Fri, Dec 23, 2016	44.20	44.65	44.10	44.55
2415	NYSE	BGS	Thu, Dec 22, 2016	44.00	44.20	43.55	44.05
2414	NYSE	BGS	Wed, Dec 21, 2016	44.20	44.40	43.85	44.00
2413	NYSE	BGS	Tue, Dec 20, 2016	43.75	44.30	43.50	44.20
2412	NYSE	BGS	Mon, Dec 19, 2016	44.10	44.20	43.35	43.75
2411	NYSE	BGS	Fri, Dec 16, 2016	43.60	44.35	43.60	43.65
2410	NYSE	BGS	Thu, Dec 15, 2016	43.35	43.45	42.85	43.40
2409	NYSE	BGS	Wed, Dec 14, 2016	43.95	44.35	43.10	43.25
2408	NYSE	BGS	Tue, Dec 13, 2016	43.25	43.95	43.10	43.80
2407	NYSE	BGS	Mon, Dec 12, 2016	44.90	45.00	43.00	43.20
2406	NYSE	BGS	Fri, Dec 9, 2016	45.50	46.35	45.45	46.20
2405	NYSE	BGS	Thu, Dec 8, 2016	44.95	45.55	44.50	45.45
2404	NYSE	BGS	Wed, Dec 7, 2016	43.70	45.15	43.66	44.95
2403	NYSE	BGS	Tue, Dec 6, 2016	43.75	43.85	43.15	43.70
2402	NYSE	BGS	Mon, Dec 5, 2016	43.65	44.10	43.00	43.85
2401	NYSE	BGS	Fri, Dec 2, 2016	42.40	42.75	42.20	42.50
2400	NYSE	BGS	Thu, Dec 1, 2016	43.00	43.00	42.05	42.30
2399	NYSE	BGS	Wed, Nov 30, 2016	42.75	43.20	42.50	42.80
2398	NYSE	BGS	Tue, Nov 29, 2016	42.55	43.10	42.45	43.05
2397	NYSE	BGS	Mon, Nov 28, 2016	43.25	43.30	42.25	42.40
2396	NYSE	BGS	Fri, Nov 25, 2016	43.00	43.55	42.90	43.25
2395	NYSE	BGS	Wed, Nov 23, 2016	42.10	42.90	42.10	42.75
2394	NYSE	BGS	Tue, Nov 22, 2016	41.70	42.75	41.60	42.20
2393	NYSE	BGS	Mon, Nov 21, 2016	41.20	41.95	41.05	41.35
2392	NYSE	BGS	Fri, Nov 18, 2016	41.05	41.65	40.70	41.45
2391	NYSE	BGS	Thu, Nov 17, 2016	41.50	41.85	40.90	41.00
2390	NYSE	BGS	Wed, Nov 16, 2016	41.00	41.65	40.95	41.25
2389	NYSE	BGS	Tue, Nov 15, 2016	40.70	41.10	40.05	41.00
2388	NYSE	BGS	Mon, Nov 14, 2016	40.25	40.85	40.00	40.50
2387	NYSE	BGS	Fri, Nov 11, 2016	39.55	40.70	39.10	40.10
2386	NYSE	BGS	Thu, Nov 10, 2016	41.00	41.30	39.10	39.20
2385	NYSE	BGS	Wed, Nov 9, 2016	40.80	41.20	40.34	41.15
2384	NYSE	BGS	Tue, Nov 8, 2016	41.75	42.20	41.20	41.50
2383	NYSE	BGS	Mon, Nov 7, 2016	41.90	42.35	41.60	41.80
2382	NYSE	BGS	Fri, Nov 4, 2016	41.00	42.05	40.75	41.60
2381	NYSE	BGS	Thu, Nov 3, 2016	41.90	41.95	40.90	41.00
2380	NYSE	BGS	Wed, Nov 2, 2016	42.35	42.35	41.70	42.05
2379	NYSE	BGS	Tue, Nov 1, 2016	42.35	42.65	41.63	42.40
2378	NYSE	BGS	Mon, Oct 31, 2016	43.90	44.25	42.25	42.40
2377	NYSE	BGS	Fri, Oct 28, 2016	42.60	44.80	39.65	44.30
2376	NYSE	BGS	Thu, Oct 27, 2016	47.35	47.50	45.70	45.75
2375	NYSE	BGS	Wed, Oct 26, 2016	48.20	48.20	47.33	47.45
2374	NYSE	BGS	Tue, Oct 25, 2016	48.00	48.65	47.70	48.15
2373	NYSE	BGS	Mon, Oct 24, 2016	48.75	48.95	48.05	48.10
2372	NYSE	BGS	Fri, Oct 21, 2016	47.30	48.58	47.00	48.50
2371	NYSE	BGS	Thu, Oct 20, 2016	48.75	48.85	47.55	47.60
2370	NYSE	BGS	Wed, Oct 19, 2016	49.05	49.15	48.40	48.95
2369	NYSE	BGS	Tue, Oct 18, 2016	48.50	49.15	47.60	48.90
2368	NYSE	BGS	Mon, Oct 17, 2016	48.00	48.40	47.75	48.30
2367	NYSE	BGS	Fri, Oct 14, 2016	48.36	48.74	48.15	48.17
2366	NYSE	BGS	Thu, Oct 13, 2016	48.27	48.69	47.79	48.19
2365	NYSE	BGS	Wed, Oct 12, 2016	47.77	48.65	47.66	48.43
2364	NYSE	BGS	Tue, Oct 11, 2016	48.47	48.48	47.52	47.79
2363	NYSE	BGS	Mon, Oct 10, 2016	48.25	48.75	48.15	48.33
2362	NYSE	BGS	Fri, Oct 7, 2016	48.36	48.56	47.76	48.22
2361	NYSE	BGS	Thu, Oct 6, 2016	48.20	48.35	47.91	48.18
2360	NYSE	BGS	Wed, Oct 5, 2016	48.45	48.57	47.92	48.25
2359	NYSE	BGS	Tue, Oct 4, 2016	48.73	49.04	48.21	48.27
2358	NYSE	BGS	Mon, Oct 3, 2016	49.05	49.11	48.31	48.82
2357	NYSE	BGS	Fri, Sep 30, 2016	49.14	49.49	48.71	49.18
2356	NYSE	BGS	Thu, Sep 29, 2016	49.33	49.35	48.68	48.82
2355	NYSE	BGS	Wed, Sep 28, 2016	49.53	49.75	48.79	49.31
2354	NYSE	BGS	Tue, Sep 27, 2016	49.86	50.27	49.36	49.29
2353	NYSE	BGS	Mon, Sep 26, 2016	50.26	50.30	49.65	49.65
2352	NYSE	BGS	Fri, Sep 23, 2016	50.76	50.76	49.79	50.33
2351	NYSE	BGS	Thu, Sep 22, 2016	49.98	50.81	49.98	50.47
2350	NYSE	BGS	Wed, Sep 21, 2016	47.65	49.64	47.65	49.63
2349	NYSE	BGS	Tue, Sep 20, 2016	47.55	47.77	46.94	47.06
2348	NYSE	BGS	Mon, Sep 19, 2016	47.37	47.88	47.13	47.39
2347	NYSE	BGS	Fri, Sep 16, 2016	48.01	48.01	47.37	47.54
2346	NYSE	BGS	Thu, Sep 15, 2016	46.92	48.08	46.67	47.96
2345	NYSE	BGS	Wed, Sep 14, 2016	46.36	47.07	46.25	47.01
2344	NYSE	BGS	Tue, Sep 13, 2016	46.00	46.59	45.20	46.36
2343	NYSE	BGS	Mon, Sep 12, 2016	44.96	46.28	44.55	46.20
2342	NYSE	BGS	Fri, Sep 9, 2016	46.12	46.12	45.05	45.08
2341	NYSE	BGS	Thu, Sep 8, 2016	47.01	47.12	46.14	46.52
2340	NYSE	BGS	Wed, Sep 7, 2016	47.05	47.28	46.14	47.21
2339	NYSE	BGS	Tue, Sep 6, 2016	48.10	48.25	46.59	47.16
2338	NYSE	BGS	Fri, Sep 2, 2016	48.05	48.47	47.91	48.16
2337	NYSE	BGS	Thu, Sep 1, 2016	47.38	48.13	47.34	47.98
2336	NYSE	BGS	Wed, Aug 31, 2016	47.20	47.56	46.74	47.48
2335	NYSE	BGS	Tue, Aug 30, 2016	47.45	47.72	46.75	47.18
2334	NYSE	BGS	Mon, Aug 29, 2016	47.10	47.75	46.86	47.63
2333	NYSE	BGS	Fri, Aug 26, 2016	47.13	47.71	46.64	47.08
2332	NYSE	BGS	Thu, Aug 25, 2016	47.24	47.79	47.05	47.17
2331	NYSE	BGS	Wed, Aug 24, 2016	47.37	47.62	46.81	47.21
2330	NYSE	BGS	Tue, Aug 23, 2016	47.91	48.17	47.27	47.43
2329	NYSE	BGS	Mon, Aug 22, 2016	48.23	48.49	47.82	47.93
2328	NYSE	BGS	Fri, Aug 19, 2016	48.27	48.33	47.24	48.23
2327	NYSE	BGS	Thu, Aug 18, 2016	47.40	48.16	47.36	48.15
2326	NYSE	BGS	Wed, Aug 17, 2016	47.48	47.72	47.05	47.50
2325	NYSE	BGS	Tue, Aug 16, 2016	47.95	47.95	47.21	47.35
2324	NYSE	BGS	Mon, Aug 15, 2016	48.65	48.92	48.00	48.25
2323	NYSE	BGS	Fri, Aug 12, 2016	48.70	48.97	48.54	48.63
2322	NYSE	BGS	Thu, Aug 11, 2016	49.20	49.27	48.30	48.59
2321	NYSE	BGS	Wed, Aug 10, 2016	49.01	49.20	48.49	49.06
2320	NYSE	BGS	Tue, Aug 9, 2016	49.06	49.40	48.43	48.87
2319	NYSE	BGS	Mon, Aug 8, 2016	51.02	51.34	50.61	51.09
2318	NYSE	BGS	Fri, Aug 5, 2016	51.24	51.56	50.90	51.07
2317	NYSE	BGS	Thu, Aug 4, 2016	50.41	51.23	50.30	51.22
2316	NYSE	BGS	Wed, Aug 3, 2016	50.64	50.94	50.06	50.29
2315	NYSE	BGS	Tue, Aug 2, 2016	51.54	51.55	50.67	50.67
2314	NYSE	BGS	Mon, Aug 1, 2016	51.62	51.80	50.89	51.54
2313	NYSE	BGS	Fri, Jul 29, 2016	49.11	52.84	49.11	51.59
2312	NYSE	BGS	Thu, Jul 28, 2016	45.22	45.97	45.03	45.79
2311	NYSE	BGS	Wed, Jul 27, 2016	46.60	46.62	45.31	45.37
2310	NYSE	BGS	Tue, Jul 26, 2016	46.88	47.24	46.39	46.59
2309	NYSE	BGS	Mon, Jul 25, 2016	47.22	47.66	46.78	46.92
2308	NYSE	BGS	Fri, Jul 22, 2016	47.25	47.59	47.16	47.38
2307	NYSE	BGS	Thu, Jul 21, 2016	47.22	47.58	46.69	46.99
2306	NYSE	BGS	Wed, Jul 20, 2016	47.89	48.09	47.31	47.33
2305	NYSE	BGS	Tue, Jul 19, 2016	47.56	47.78	47.27	47.72
2304	NYSE	BGS	Mon, Jul 18, 2016	47.44	47.90	47.25	47.43
2303	NYSE	BGS	Fri, Jul 15, 2016	47.66	47.89	47.19	47.37
2302	NYSE	BGS	Thu, Jul 14, 2016	47.37	47.73	47.09	47.45
2301	NYSE	BGS	Wed, Jul 13, 2016	47.63	47.73	46.81	47.36
2300	NYSE	BGS	Tue, Jul 12, 2016	47.77	48.02	47.28	47.64
2299	NYSE	BGS	Mon, Jul 11, 2016	48.31	48.39	47.67	47.82
2298	NYSE	BGS	Fri, Jul 8, 2016	47.87	48.51	47.19	48.46
2297	NYSE	BGS	Thu, Jul 7, 2016	47.78	48.39	47.45	47.73
2296	NYSE	BGS	Wed, Jul 6, 2016	47.53	48.33	47.53	47.80
2295	NYSE	BGS	Tue, Jul 5, 2016	47.41	48.09	47.32	47.46
2294	NYSE	BGS	Fri, Jul 1, 2016	48.23	48.44	47.28	47.32
2293	NYSE	BGS	Thu, Jun 30, 2016	46.32	48.22	46.32	48.20
2292	NYSE	BGS	Wed, Jun 29, 2016	46.69	46.77	46.00	46.31
2291	NYSE	BGS	Tue, Jun 28, 2016	47.50	47.78	46.02	46.38
2290	NYSE	BGS	Mon, Jun 27, 2016	46.68	47.48	46.26	46.93
2289	NYSE	BGS	Fri, Jun 24, 2016	45.36	47.41	45.36	46.66
2288	NYSE	BGS	Thu, Jun 23, 2016	46.10	46.65	45.73	46.65
2287	NYSE	BGS	Wed, Jun 22, 2016	45.82	46.10	45.55	45.77
2286	NYSE	BGS	Tue, Jun 21, 2016	45.00	46.38	45.00	45.82
2285	NYSE	BGS	Mon, Jun 20, 2016	45.41	45.65	45.00	45.05
2284	NYSE	BGS	Fri, Jun 17, 2016	46.02	46.02	44.93	45.37
2283	NYSE	BGS	Thu, Jun 16, 2016	45.27	45.97	45.16	45.92
2282	NYSE	BGS	Wed, Jun 15, 2016	45.19	45.71	45.01	45.40
2281	NYSE	BGS	Tue, Jun 14, 2016	44.80	45.66	44.74	45.20
2280	NYSE	BGS	Mon, Jun 13, 2016	44.99	45.36	44.32	44.77
2279	NYSE	BGS	Fri, Jun 10, 2016	45.55	45.71	44.59	45.21
2278	NYSE	BGS	Thu, Jun 9, 2016	45.55	46.11	45.31	45.75
2277	NYSE	BGS	Wed, Jun 8, 2016	44.23	45.72	43.96	45.71
2276	NYSE	BGS	Tue, Jun 7, 2016	44.35	44.68	44.11	44.35
2275	NYSE	BGS	Mon, Jun 6, 2016	44.05	44.84	43.84	44.31
2274	NYSE	BGS	Fri, Jun 3, 2016	44.33	44.46	43.97	44.22
2273	NYSE	BGS	Thu, Jun 2, 2016	43.57	44.05	43.31	44.05
2272	NYSE	BGS	Wed, Jun 1, 2016	43.43	43.65	42.79	43.54
2271	NYSE	BGS	Tue, May 31, 2016	43.11	43.18	42.57	42.99
2270	NYSE	BGS	Fri, May 27, 2016	42.75	43.08	42.61	42.98
2269	NYSE	BGS	Thu, May 26, 2016	42.88	43.40	42.76	42.95
2268	NYSE	BGS	Wed, May 25, 2016	43.26	43.42	42.80	42.88
2267	NYSE	BGS	Tue, May 24, 2016	43.34	43.39	42.89	43.17
2266	NYSE	BGS	Mon, May 23, 2016	42.71	43.44	42.56	42.95
2265	NYSE	BGS	Fri, May 20, 2016	43.00	43.15	42.46	42.91
2264	NYSE	BGS	Thu, May 19, 2016	42.46	43.08	42.10	42.80
2263	NYSE	BGS	Wed, May 18, 2016	42.68	43.05	41.86	42.62
2262	NYSE	BGS	Tue, May 17, 2016	43.57	43.96	42.36	42.45
2261	NYSE	BGS	Mon, May 16, 2016	43.60	43.84	43.21	43.56
2260	NYSE	BGS	Fri, May 13, 2016	43.25	44.00	43.18	43.50
2259	NYSE	BGS	Thu, May 12, 2016	43.92	44.43	43.42	43.98
2258	NYSE	BGS	Wed, May 11, 2016	43.66	44.00	43.47	43.47
2257	NYSE	BGS	Tue, May 10, 2016	42.24	43.72	42.06	43.62
2256	NYSE	BGS	Mon, May 9, 2016	43.19	44.00	43.02	43.53
2255	NYSE	BGS	Fri, May 6, 2016	43.01	43.10	42.37	43.09
2254	NYSE	BGS	Thu, May 5, 2016	42.82	43.05	42.57	42.98
2253	NYSE	BGS	Wed, May 4, 2016	41.88	42.77	41.78	42.68
2252	NYSE	BGS	Tue, May 3, 2016	41.75	42.23	41.45	41.84
2251	NYSE	BGS	Mon, May 2, 2016	41.10	42.19	40.79	41.97
2250	NYSE	BGS	Fri, Apr 29, 2016	37.31	41.25	37.01	41.21
2249	NYSE	BGS	Thu, Apr 28, 2016	33.48	33.89	33.34	33.46
2248	NYSE	BGS	Wed, Apr 27, 2016	33.21	33.84	33.21	33.61
2247	NYSE	BGS	Tue, Apr 26, 2016	33.75	33.83	33.07	33.23
2246	NYSE	BGS	Mon, Apr 25, 2016	32.64	33.93	32.58	33.66
2245	NYSE	BGS	Fri, Apr 22, 2016	32.16	32.66	32.02	32.65
2244	NYSE	BGS	Thu, Apr 21, 2016	32.85	33.05	32.08	32.17
2243	NYSE	BGS	Wed, Apr 20, 2016	32.83	33.27	32.42	32.90
2242	NYSE	BGS	Tue, Apr 19, 2016	32.77	33.27	32.68	32.95
2241	NYSE	BGS	Mon, Apr 18, 2016	32.47	32.69	32.28	32.66
2240	NYSE	BGS	Fri, Apr 15, 2016	31.90	32.55	31.81	32.51
2239	NYSE	BGS	Thu, Apr 14, 2016	32.62	32.76	31.82	32.18
2238	NYSE	BGS	Wed, Apr 13, 2016	33.29	33.41	32.34	32.82
2237	NYSE	BGS	Tue, Apr 12, 2016	32.74	33.28	32.51	33.21
2236	NYSE	BGS	Mon, Apr 11, 2016	32.26	33.18	32.15	32.60
2235	NYSE	BGS	Fri, Apr 8, 2016	32.87	32.90	32.09	32.71
2234	NYSE	BGS	Thu, Apr 7, 2016	33.17	33.29	32.05	32.80
2233	NYSE	BGS	Wed, Apr 6, 2016	33.94	34.13	33.46	33.82
2232	NYSE	BGS	Tue, Apr 5, 2016	34.24	34.24	34.24	33.91
2231	NYSE	BGS	Mon, Apr 4, 2016	34.71	34.76	33.88	34.24
2230	NYSE	BGS	Fri, Apr 1, 2016	34.51	34.82	34.17	34.66
2229	NYSE	BGS	Thu, Mar 31, 2016	34.56	35.15	34.56	34.81
2228	NYSE	BGS	Wed, Mar 30, 2016	34.77	34.89	34.02	34.56
2227	NYSE	BGS	Tue, Mar 29, 2016	33.40	34.73	33.18	34.72
2226	NYSE	BGS	Mon, Mar 28, 2016	33.94	34.04	33.53	33.76
2225	NYSE	BGS	Thu, Mar 24, 2016	33.81	33.81	33.81	33.73
2224	NYSE	BGS	Wed, Mar 23, 2016	33.75	34.00	33.31	33.81
2223	NYSE	BGS	Tue, Mar 22, 2016	34.38	34.40	33.70	33.78
2222	NYSE	BGS	Mon, Mar 21, 2016	34.40	34.49	33.95	34.42
2221	NYSE	BGS	Fri, Mar 18, 2016	34.65	34.78	34.40	34.46
2220	NYSE	BGS	Thu, Mar 17, 2016	34.24	34.89	34.13	34.45
2219	NYSE	BGS	Wed, Mar 16, 2016	33.85	34.25	33.50	34.25
2218	NYSE	BGS	Tue, Mar 15, 2016	34.30	34.30	34.30	34.00
2217	NYSE	BGS	Mon, Mar 14, 2016	34.43	34.85	34.22	34.30
2216	NYSE	BGS	Fri, Mar 11, 2016	34.44	35.15	34.17	34.56
2215	NYSE	BGS	Thu, Mar 10, 2016	34.14	34.55	33.79	34.18
2214	NYSE	BGS	Wed, Mar 9, 2016	34.89	34.89	34.89	34.70
2213	NYSE	BGS	Tue, Mar 8, 2016	34.80	35.42	34.48	34.89
2212	NYSE	BGS	Mon, Mar 7, 2016	34.75	35.01	34.53	35.00
2211	NYSE	BGS	Fri, Mar 4, 2016	35.20	35.20	35.20	34.87
2210	NYSE	BGS	Thu, Mar 3, 2016	34.96	34.96	34.96	35.20
2209	NYSE	BGS	Wed, Mar 2, 2016	34.61	35.20	33.79	34.96
2208	NYSE	BGS	Tue, Mar 1, 2016	34.59	34.59	34.59	34.61
2207	NYSE	BGS	Mon, Feb 29, 2016	36.50	36.67	34.41	34.59
2206	NYSE	BGS	Fri, Feb 26, 2016	40.38	40.38	40.38	36.23
2205	NYSE	BGS	Thu, Feb 25, 2016	39.44	40.50	39.07	40.38
2204	NYSE	BGS	Wed, Feb 24, 2016	38.56	39.47	38.44	39.20
2203	NYSE	BGS	Tue, Feb 23, 2016	37.67	38.93	37.61	38.79
2202	NYSE	BGS	Mon, Feb 22, 2016	37.67	37.89	37.15	37.49
2201	NYSE	BGS	Fri, Feb 19, 2016	36.75	38.04	36.45	37.41
2200	NYSE	BGS	Thu, Feb 18, 2016	36.67	37.25	36.12	36.82
2199	NYSE	BGS	Wed, Feb 17, 2016	37.07	37.33	36.36	36.65
2198	NYSE	BGS	Tue, Feb 16, 2016	37.28	37.43	36.09	36.77
2197	NYSE	BGS	Fri, Feb 12, 2016	37.50	37.76	36.56	36.85
2196	NYSE	BGS	Thu, Feb 11, 2016	36.50	37.48	36.12	37.32
2195	NYSE	BGS	Wed, Feb 10, 2016	35.63	37.39	35.46	37.03
2194	NYSE	BGS	Tue, Feb 9, 2016	34.53	35.66	34.53	35.44
2193	NYSE	BGS	Mon, Feb 8, 2016	34.84	35.04	34.22	34.74
2192	NYSE	BGS	Fri, Feb 5, 2016	35.20	35.58	34.65	35.18
2191	NYSE	BGS	Thu, Feb 4, 2016	36.00	36.37	34.92	35.05
2190	NYSE	BGS	Wed, Feb 3, 2016	36.02	36.32	35.75	36.05
2189	NYSE	BGS	Tue, Feb 2, 2016	35.94	36.15	35.46	35.85
2188	NYSE	BGS	Mon, Feb 1, 2016	36.27	36.67	36.06	36.22
2187	NYSE	BGS	Fri, Jan 29, 2016	35.12	36.47	35.06	36.42
2186	NYSE	BGS	Thu, Jan 28, 2016	35.28	35.76	34.90	35.03
2185	NYSE	BGS	Wed, Jan 27, 2016	35.08	35.28	34.73	35.02
2184	NYSE	BGS	Tue, Jan 26, 2016	34.02	35.58	33.99	35.04
2183	NYSE	BGS	Mon, Jan 25, 2016	34.75	34.85	33.81	34.08
2182	NYSE	BGS	Fri, Jan 22, 2016	34.22	35.14	34.21	34.94
2181	NYSE	BGS	Thu, Jan 21, 2016	34.17	34.40	33.40	34.00
2180	NYSE	BGS	Wed, Jan 20, 2016	33.63	34.29	33.26	34.04
2179	NYSE	BGS	Tue, Jan 19, 2016	34.58	34.62	33.69	34.05
2178	NYSE	BGS	Fri, Jan 15, 2016	34.07	34.48	33.26	34.40
2177	NYSE	BGS	Thu, Jan 14, 2016	34.81	35.22	34.34	34.86
2176	NYSE	BGS	Wed, Jan 13, 2016	35.80	35.96	34.59	34.78
2175	NYSE	BGS	Tue, Jan 12, 2016	36.00	36.41	35.39	35.72
2174	NYSE	BGS	Mon, Jan 11, 2016	34.85	35.91	34.82	35.78
2173	NYSE	BGS	Fri, Jan 8, 2016	34.52	34.95	34.32	34.73
2172	NYSE	BGS	Thu, Jan 7, 2016	34.05	34.55	33.87	34.40
2171	NYSE	BGS	Wed, Jan 6, 2016	34.32	34.73	34.13	34.55
2170	NYSE	BGS	Tue, Jan 5, 2016	34.08	35.04	33.78	34.77
2169	NYSE	BGS	Mon, Jan 4, 2016	34.59	34.61	33.62	33.91
2168	NYSE	BGS	Thu, Dec 31, 2015	35.55	35.73	34.75	35.02
2167	NYSE	BGS	Wed, Dec 30, 2015	35.72	36.16	35.57	35.77
2166	NYSE	BGS	Tue, Dec 29, 2015	35.44	35.95	34.78	35.90
2165	NYSE	BGS	Mon, Dec 28, 2015	35.92	36.00	35.56	35.76
2164	NYSE	BGS	Thu, Dec 24, 2015	36.30	36.35	36.08	36.18
2163	NYSE	BGS	Wed, Dec 23, 2015	35.85	36.51	35.39	36.42
2162	NYSE	BGS	Tue, Dec 22, 2015	34.95	35.77	34.60	35.73
2161	NYSE	BGS	Mon, Dec 21, 2015	34.66	35.06	34.28	34.89
2160	NYSE	BGS	Fri, Dec 18, 2015	34.91	35.00	34.52	34.68
2159	NYSE	BGS	Thu, Dec 17, 2015	35.41	35.44	34.83	35.18
2158	NYSE	BGS	Wed, Dec 16, 2015	34.90	35.49	34.85	35.39
2157	NYSE	BGS	Tue, Dec 15, 2015	34.94	35.00	34.46	34.83
2156	NYSE	BGS	Mon, Dec 14, 2015	34.58	34.89	34.53	34.67
2155	NYSE	BGS	Fri, Dec 11, 2015	34.00	34.68	34.00	34.49
2154	NYSE	BGS	Thu, Dec 10, 2015	34.97	35.10	34.36	34.74
2153	NYSE	BGS	Wed, Dec 9, 2015	35.24	35.35	34.95	35.07
2152	NYSE	BGS	Tue, Dec 8, 2015	35.53	35.77	34.74	35.33
2151	NYSE	BGS	Mon, Dec 7, 2015	36.36	36.48	35.50	35.86
2150	NYSE	BGS	Fri, Dec 4, 2015	36.25	36.68	35.70	36.17
2149	NYSE	BGS	Thu, Dec 3, 2015	36.34	37.09	36.09	36.23
2148	NYSE	BGS	Wed, Dec 2, 2015	37.53	37.70	36.12	36.18
2147	NYSE	BGS	Tue, Dec 1, 2015	37.95	37.95	36.96	37.64
2146	NYSE	BGS	Mon, Nov 30, 2015	38.15	38.25	37.63	37.78
2145	NYSE	BGS	Fri, Nov 27, 2015	37.90	38.19	37.88	38.07
2144	NYSE	BGS	Wed, Nov 25, 2015	36.88	38.09	36.87	37.94
2143	NYSE	BGS	Tue, Nov 24, 2015	36.75	37.03	36.52	36.91
2142	NYSE	BGS	Mon, Nov 23, 2015	36.13	37.06	36.10	36.86
2141	NYSE	BGS	Fri, Nov 20, 2015	36.33	36.50	36.02	36.09
2140	NYSE	BGS	Thu, Nov 19, 2015	36.11	36.60	35.97	36.14
2139	NYSE	BGS	Wed, Nov 18, 2015	35.63	36.05	35.33	36.01
2138	NYSE	BGS	Tue, Nov 17, 2015	36.18	36.20	35.35	35.66
2137	NYSE	BGS	Mon, Nov 16, 2015	35.43	36.10	35.40	36.09
2136	NYSE	BGS	Fri, Nov 13, 2015	35.70	35.94	35.39	35.43
2135	NYSE	BGS	Thu, Nov 12, 2015	36.28	36.49	35.80	35.88
2134	NYSE	BGS	Wed, Nov 11, 2015	36.18	36.60	36.10	36.45
2133	NYSE	BGS	Tue, Nov 10, 2015	36.18	36.42	35.85	36.02
2132	NYSE	BGS	Mon, Nov 9, 2015	35.97	36.41	35.82	36.17
2131	NYSE	BGS	Fri, Nov 6, 2015	36.10	36.43	35.41	36.00
2130	NYSE	BGS	Thu, Nov 5, 2015	35.95	36.38	35.78	36.36
2129	NYSE	BGS	Wed, Nov 4, 2015	36.02	36.16	35.80	35.95
2128	NYSE	BGS	Tue, Nov 3, 2015	36.31	36.36	35.69	35.91
2127	NYSE	BGS	Mon, Nov 2, 2015	36.24	36.36	35.75	36.36
2126	NYSE	BGS	Fri, Oct 30, 2015	36.75	36.84	36.23	36.29
2125	NYSE	BGS	Thu, Oct 29, 2015	36.22	37.26	36.22	36.69
2124	NYSE	BGS	Wed, Oct 28, 2015	36.34	36.65	34.66	36.50
2123	NYSE	BGS	Tue, Oct 27, 2015	36.93	36.94	36.18	36.64
2122	NYSE	BGS	Mon, Oct 26, 2015	37.59	37.63	36.82	37.09
2121	NYSE	BGS	Fri, Oct 23, 2015	37.64	37.92	37.08	37.62
2120	NYSE	BGS	Thu, Oct 22, 2015	36.59	37.54	36.33	37.48
2119	NYSE	BGS	Wed, Oct 21, 2015	35.94	36.64	35.87	36.40
2118	NYSE	BGS	Tue, Oct 20, 2015	36.39	36.49	35.71	35.99
2117	NYSE	BGS	Mon, Oct 19, 2015	36.90	37.10	36.19	36.37
2116	NYSE	BGS	Fri, Oct 16, 2015	36.59	37.25	36.31	37.22
2115	NYSE	BGS	Thu, Oct 15, 2015	35.80	36.52	35.62	36.50
2114	NYSE	BGS	Wed, Oct 14, 2015	36.90	37.11	35.68	35.77
2113	NYSE	BGS	Tue, Oct 13, 2015	37.09	37.44	36.85	36.89
2112	NYSE	BGS	Mon, Oct 12, 2015	36.85	37.30	36.67	37.30
2111	NYSE	BGS	Fri, Oct 9, 2015	36.39	37.17	36.27	36.91
2110	NYSE	BGS	Thu, Oct 8, 2015	36.01	36.38	35.63	36.36
2109	NYSE	BGS	Wed, Oct 7, 2015	35.88	36.00	35.44	36.00
2108	NYSE	BGS	Tue, Oct 6, 2015	35.99	36.06	35.59	35.78
2107	NYSE	BGS	Mon, Oct 5, 2015	35.90	36.25	35.73	36.16
2106	NYSE	BGS	Fri, Oct 2, 2015	35.39	35.85	35.31	35.80
2105	NYSE	BGS	Thu, Oct 1, 2015	36.40	36.81	35.52	35.70
2104	NYSE	BGS	Wed, Sep 30, 2015	35.70	36.57	35.68	36.45
2103	NYSE	BGS	Tue, Sep 29, 2015	36.39	36.39	35.30	35.60
2102	NYSE	BGS	Mon, Sep 28, 2015	36.91	36.96	36.11	36.36
2101	NYSE	BGS	Fri, Sep 25, 2015	36.73	37.79	36.67	37.27
2100	NYSE	BGS	Thu, Sep 24, 2015	36.57	36.79	36.29	36.56
2099	NYSE	BGS	Wed, Sep 23, 2015	36.99	37.55	36.50	36.74
2098	NYSE	BGS	Tue, Sep 22, 2015	36.95	37.36	35.45	36.75
2097	NYSE	BGS	Mon, Sep 21, 2015	36.94	37.45	36.82	37.23
2096	NYSE	BGS	Fri, Sep 18, 2015	36.72	37.28	36.61	36.79
2095	NYSE	BGS	Thu, Sep 17, 2015	36.77	37.53	36.57	37.02
2094	NYSE	BGS	Wed, Sep 16, 2015	36.61	36.98	36.44	36.86
2093	NYSE	BGS	Tue, Sep 15, 2015	36.37	36.63	36.01	36.62
2092	NYSE	BGS	Mon, Sep 14, 2015	36.00	36.41	35.91	36.38
2091	NYSE	BGS	Fri, Sep 11, 2015	35.87	36.31	35.61	36.02
2090	NYSE	BGS	Thu, Sep 10, 2015	35.89	36.14	35.38	35.94
2089	NYSE	BGS	Wed, Sep 9, 2015	36.48	36.78	35.83	35.89
2088	NYSE	BGS	Tue, Sep 8, 2015	36.18	37.25	36.09	36.49
2087	NYSE	BGS	Fri, Sep 4, 2015	34.35	36.23	33.86	36.17
2086	NYSE	BGS	Thu, Sep 3, 2015	32.11	34.83	32.09	34.00
2085	NYSE	BGS	Wed, Sep 2, 2015	30.22	30.46	29.97	30.45
2084	NYSE	BGS	Tue, Sep 1, 2015	29.90	30.15	29.74	29.98
2083	NYSE	BGS	Mon, Aug 31, 2015	30.37	30.42	30.02	30.39
2082	NYSE	BGS	Fri, Aug 28, 2015	29.51	30.52	29.51	30.51
2081	NYSE	BGS	Thu, Aug 27, 2015	28.90	30.08	28.72	29.49
2080	NYSE	BGS	Wed, Aug 26, 2015	28.87	28.90	28.29	28.79
2079	NYSE	BGS	Tue, Aug 25, 2015	29.29	29.29	28.35	28.41
2078	NYSE	BGS	Mon, Aug 24, 2015	28.45	29.37	28.12	28.67
2077	NYSE	BGS	Fri, Aug 21, 2015	29.39	29.82	29.25	29.61
2076	NYSE	BGS	Thu, Aug 20, 2015	29.83	30.13	29.70	29.78
2075	NYSE	BGS	Wed, Aug 19, 2015	29.92	30.20	29.71	29.96
2074	NYSE	BGS	Tue, Aug 18, 2015	29.96	30.17	29.79	29.91
2073	NYSE	BGS	Mon, Aug 17, 2015	29.64	30.04	29.54	29.94
2072	NYSE	BGS	Fri, Aug 14, 2015	29.38	29.76	29.22	29.69
2071	NYSE	BGS	Thu, Aug 13, 2015	29.45	29.68	29.21	29.36
2070	NYSE	BGS	Wed, Aug 12, 2015	29.73	29.93	29.29	29.42
2069	NYSE	BGS	Tue, Aug 11, 2015	29.84	30.23	29.74	29.95
2068	NYSE	BGS	Mon, Aug 10, 2015	29.84	30.27	29.80	30.00
2067	NYSE	BGS	Fri, Aug 7, 2015	29.77	29.87	29.57	29.81
2066	NYSE	BGS	Thu, Aug 6, 2015	29.81	29.88	29.46	29.87
2065	NYSE	BGS	Wed, Aug 5, 2015	29.97	30.17	29.77	29.82
2064	NYSE	BGS	Tue, Aug 4, 2015	29.56	30.13	29.56	29.84
2063	NYSE	BGS	Mon, Aug 3, 2015	29.52	29.73	29.23	29.59
2062	NYSE	BGS	Fri, Jul 31, 2015	29.66	29.85	29.41	29.53
2061	NYSE	BGS	Thu, Jul 30, 2015	29.41	29.85	29.33	29.69
2060	NYSE	BGS	Wed, Jul 29, 2015	29.26	29.73	29.26	29.45
2059	NYSE	BGS	Tue, Jul 28, 2015	29.09	29.29	28.72	29.27
2058	NYSE	BGS	Mon, Jul 27, 2015	29.27	29.27	28.95	28.99
2057	NYSE	BGS	Fri, Jul 24, 2015	29.05	29.46	28.96	28.98
2056	NYSE	BGS	Thu, Jul 23, 2015	28.75	29.67	28.59	28.85
2055	NYSE	BGS	Wed, Jul 22, 2015	28.49	28.54	28.33	28.50
2054	NYSE	BGS	Tue, Jul 21, 2015	28.67	28.71	28.40	28.49
2053	NYSE	BGS	Mon, Jul 20, 2015	29.10	29.13	28.60	28.71
2052	NYSE	BGS	Fri, Jul 17, 2015	29.26	29.30	28.88	29.06
2051	NYSE	BGS	Thu, Jul 16, 2015	29.37	29.41	29.23	29.28
2050	NYSE	BGS	Wed, Jul 15, 2015	29.40	29.41	29.17	29.23
2049	NYSE	BGS	Tue, Jul 14, 2015	29.39	29.43	29.03	29.31
2048	NYSE	BGS	Mon, Jul 13, 2015	29.51	29.57	29.33	29.44
2047	NYSE	BGS	Fri, Jul 10, 2015	29.54	29.64	29.39	29.41
2046	NYSE	BGS	Thu, Jul 9, 2015	29.46	29.58	29.18	29.31
2045	NYSE	BGS	Wed, Jul 8, 2015	29.28	29.59	29.04	29.18
2044	NYSE	BGS	Tue, Jul 7, 2015	29.14	29.49	28.86	29.47
2043	NYSE	BGS	Mon, Jul 6, 2015	29.08	29.40	28.91	29.09
2042	NYSE	BGS	Thu, Jul 2, 2015	29.36	29.55	29.14	29.26
2041	NYSE	BGS	Wed, Jul 1, 2015	28.75	29.26	28.71	29.25
2040	NYSE	BGS	Tue, Jun 30, 2015	28.47	28.81	28.37	28.53
2039	NYSE	BGS	Mon, Jun 29, 2015	28.91	29.03	28.43	28.45
2038	NYSE	BGS	Fri, Jun 26, 2015	29.30	29.39	28.95	29.06
2037	NYSE	BGS	Thu, Jun 25, 2015	29.82	29.88	29.48	29.54
2036	NYSE	BGS	Wed, Jun 24, 2015	29.70	29.89	29.63	29.79
2035	NYSE	BGS	Tue, Jun 23, 2015	29.72	29.80	29.48	29.77
2034	NYSE	BGS	Mon, Jun 22, 2015	29.80	29.94	29.62	29.67
2033	NYSE	BGS	Fri, Jun 19, 2015	29.50	29.92	29.48	29.74
2032	NYSE	BGS	Thu, Jun 18, 2015	29.75	29.88	29.60	29.66
2031	NYSE	BGS	Wed, Jun 17, 2015	29.82	30.08	29.59	29.62
2030	NYSE	BGS	Tue, Jun 16, 2015	29.71	30.09	29.56	29.80
2029	NYSE	BGS	Mon, Jun 15, 2015	29.67	29.81	29.51	29.75
2028	NYSE	BGS	Fri, Jun 12, 2015	29.75	29.90	29.75	29.82
2027	NYSE	BGS	Thu, Jun 11, 2015	29.85	30.08	29.66	29.84
2026	NYSE	BGS	Wed, Jun 10, 2015	29.85	30.04	29.81	29.88
2025	NYSE	BGS	Tue, Jun 9, 2015	29.78	30.00	29.63	29.80
2024	NYSE	BGS	Mon, Jun 8, 2015	29.86	29.89	29.60	29.77
2023	NYSE	BGS	Fri, Jun 5, 2015	29.94	29.98	29.53	29.86
2022	NYSE	BGS	Thu, Jun 4, 2015	30.25	30.28	29.75	29.83
2021	NYSE	BGS	Wed, Jun 3, 2015	30.30	30.51	30.04	30.34
2020	NYSE	BGS	Tue, Jun 2, 2015	30.57	30.71	29.95	30.22
2019	NYSE	BGS	Mon, Jun 1, 2015	31.23	31.23	30.51	30.78
2018	NYSE	BGS	Fri, May 29, 2015	30.95	31.06	30.80	30.94
2017	NYSE	BGS	Thu, May 28, 2015	30.85	31.12	30.82	31.01
2016	NYSE	BGS	Wed, May 27, 2015	30.39	30.90	30.32	30.86
2015	NYSE	BGS	Tue, May 26, 2015	30.03	30.40	29.92	30.31
2014	NYSE	BGS	Fri, May 22, 2015	30.09	30.30	29.99	30.11
2013	NYSE	BGS	Thu, May 21, 2015	30.10	30.15	29.93	30.00
2012	NYSE	BGS	Wed, May 20, 2015	30.20	30.25	29.91	30.04
2011	NYSE	BGS	Tue, May 19, 2015	30.10	30.12	29.92	30.04
2010	NYSE	BGS	Mon, May 18, 2015	29.84	30.10	29.70	30.02
2009	NYSE	BGS	Fri, May 15, 2015	30.00	30.01	29.76	29.78
2008	NYSE	BGS	Thu, May 14, 2015	29.65	30.00	29.49	29.92
2007	NYSE	BGS	Wed, May 13, 2015	29.73	29.83	29.41	29.43
2006	NYSE	BGS	Tue, May 12, 2015	29.68	29.83	29.40	29.64
2005	NYSE	BGS	Mon, May 11, 2015	29.82	30.23	29.75	29.76
2004	NYSE	BGS	Fri, May 8, 2015	30.19	30.31	29.85	29.86
2003	NYSE	BGS	Thu, May 7, 2015	29.96	30.11	29.65	30.01
2002	NYSE	BGS	Wed, May 6, 2015	30.25	30.35	29.81	30.00
2001	NYSE	BGS	Tue, May 5, 2015	30.52	30.58	30.03	30.10
2000	NYSE	BGS	Mon, May 4, 2015	30.42	30.68	30.32	30.51
1999	NYSE	BGS	Fri, May 1, 2015	30.54	30.59	30.17	30.42
1998	NYSE	BGS	Thu, Apr 30, 2015	30.91	30.98	30.40	30.40
1997	NYSE	BGS	Wed, Apr 29, 2015	31.26	31.26	30.76	30.92
1996	NYSE	BGS	Tue, Apr 28, 2015	31.78	32.09	31.59	31.84
1995	NYSE	BGS	Mon, Apr 27, 2015	31.97	32.45	31.50	31.77
1994	NYSE	BGS	Fri, Apr 24, 2015	31.00	32.67	30.99	31.84
1993	NYSE	BGS	Thu, Apr 23, 2015	29.60	29.99	29.59	29.75
1992	NYSE	BGS	Wed, Apr 22, 2015	29.99	30.03	29.66	29.77
1991	NYSE	BGS	Tue, Apr 21, 2015	30.17	30.26	29.92	29.95
1990	NYSE	BGS	Mon, Apr 20, 2015	29.85	30.14	29.72	30.10
1989	NYSE	BGS	Fri, Apr 17, 2015	29.85	30.06	29.57	29.74
1988	NYSE	BGS	Thu, Apr 16, 2015	30.11	30.31	29.92	30.00
1987	NYSE	BGS	Wed, Apr 15, 2015	30.14	30.41	30.01	30.08
1986	NYSE	BGS	Tue, Apr 14, 2015	30.04	30.23	29.84	30.12
1985	NYSE	BGS	Mon, Apr 13, 2015	30.07	30.21	29.97	30.00
1984	NYSE	BGS	Fri, Apr 10, 2015	30.20	30.32	29.95	30.03
1983	NYSE	BGS	Thu, Apr 9, 2015	30.16	30.26	29.74	30.12
1982	NYSE	BGS	Wed, Apr 8, 2015	29.89	30.24	29.64	30.14
1981	NYSE	BGS	Tue, Apr 7, 2015	30.15	30.24	29.71	29.83
1980	NYSE	BGS	Mon, Apr 6, 2015	29.96	30.22	29.70	30.11
1979	NYSE	BGS	Thu, Apr 2, 2015	29.59	29.98	29.49	29.96
1978	NYSE	BGS	Wed, Apr 1, 2015	29.53	29.72	29.20	29.59
1977	NYSE	BGS	Tue, Mar 31, 2015	29.79	29.93	29.35	29.43
1976	NYSE	BGS	Mon, Mar 30, 2015	29.59	30.00	29.35	29.92
1975	NYSE	BGS	Fri, Mar 27, 2015	29.15	29.60	29.00	29.57
1974	NYSE	BGS	Thu, Mar 26, 2015	29.76	30.21	29.01	29.51
1973	NYSE	BGS	Wed, Mar 25, 2015	29.50	30.23	29.30	29.77
1972	NYSE	BGS	Tue, Mar 24, 2015	29.22	29.50	29.15	29.24
1971	NYSE	BGS	Mon, Mar 23, 2015	28.96	29.55	28.89	29.10
1970	NYSE	BGS	Fri, Mar 20, 2015	28.78	28.95	28.67	28.85
1969	NYSE	BGS	Thu, Mar 19, 2015	28.09	28.71	28.09	28.70
1968	NYSE	BGS	Wed, Mar 18, 2015	27.82	28.29	27.53	28.17
1967	NYSE	BGS	Tue, Mar 17, 2015	27.97	28.11	27.75	27.83
1966	NYSE	BGS	Mon, Mar 16, 2015	28.18	28.18	27.86	27.97
1965	NYSE	BGS	Fri, Mar 13, 2015	28.34	28.45	27.74	28.02
1964	NYSE	BGS	Thu, Mar 12, 2015	27.99	28.42	27.97	28.36
1963	NYSE	BGS	Wed, Mar 11, 2015	27.76	27.94	27.41	27.88
1962	NYSE	BGS	Tue, Mar 10, 2015	27.82	27.97	27.60	27.77
1961	NYSE	BGS	Mon, Mar 9, 2015	28.05	28.26	27.94	27.98
1960	NYSE	BGS	Fri, Mar 6, 2015	28.07	28.13	27.75	28.00
1959	NYSE	BGS	Thu, Mar 5, 2015	28.16	28.32	27.91	28.28
1958	NYSE	BGS	Wed, Mar 4, 2015	28.51	28.62	27.86	28.08
1957	NYSE	BGS	Tue, Mar 3, 2015	28.29	28.70	27.91	28.59
1956	NYSE	BGS	Mon, Mar 2, 2015	28.74	28.95	27.95	28.33
1955	NYSE	BGS	Fri, Feb 27, 2015	28.43	28.77	28.43	28.65
1954	NYSE	BGS	Thu, Feb 26, 2015	28.56	28.60	28.19	28.42
1953	NYSE	BGS	Wed, Feb 25, 2015	28.26	28.94	28.22	28.55
1952	NYSE	BGS	Tue, Feb 24, 2015	28.57	28.68	27.97	28.22
1951	NYSE	BGS	Mon, Feb 23, 2015	28.26	28.71	28.26	28.59
1950	NYSE	BGS	Fri, Feb 20, 2015	28.97	29.05	28.04	28.25
1949	NYSE	BGS	Thu, Feb 19, 2015	29.05	29.50	28.85	29.00
1948	NYSE	BGS	Wed, Feb 18, 2015	30.17	30.60	30.10	30.34
1947	NYSE	BGS	Tue, Feb 17, 2015	29.71	30.60	29.69	30.27
1946	NYSE	BGS	Fri, Feb 13, 2015	29.90	30.05	29.27	29.60
1945	NYSE	BGS	Thu, Feb 12, 2015	30.15	30.17	29.82	30.04
1944	NYSE	BGS	Wed, Feb 11, 2015	30.24	30.55	29.95	30.17
1943	NYSE	BGS	Tue, Feb 10, 2015	30.61	30.77	29.85	30.39
1942	NYSE	BGS	Mon, Feb 9, 2015	30.92	31.08	30.38	30.45
1941	NYSE	BGS	Fri, Feb 6, 2015	30.66	30.96	30.52	30.95
1940	NYSE	BGS	Thu, Feb 5, 2015	30.76	30.83	30.45	30.70
1939	NYSE	BGS	Wed, Feb 4, 2015	30.67	30.89	30.35	30.56
1938	NYSE	BGS	Tue, Feb 3, 2015	30.72	30.89	30.39	30.68
1937	NYSE	BGS	Mon, Feb 2, 2015	29.98	30.62	29.51	30.50
1936	NYSE	BGS	Fri, Jan 30, 2015	30.27	30.61	29.80	29.84
1935	NYSE	BGS	Thu, Jan 29, 2015	30.71	30.85	30.32	30.60
1934	NYSE	BGS	Wed, Jan 28, 2015	31.07	31.26	30.55	30.58
1933	NYSE	BGS	Tue, Jan 27, 2015	31.21	31.45	30.93	30.98
1932	NYSE	BGS	Mon, Jan 26, 2015	31.11	31.54	30.86	31.38
1931	NYSE	BGS	Fri, Jan 23, 2015	31.37	31.47	30.70	31.05
1930	NYSE	BGS	Thu, Jan 22, 2015	31.13	31.68	30.66	31.43
1929	NYSE	BGS	Wed, Jan 21, 2015	30.50	30.99	30.36	30.94
1928	NYSE	BGS	Tue, Jan 20, 2015	30.39	30.70	30.07	30.54
1927	NYSE	BGS	Fri, Jan 16, 2015	29.66	30.64	29.52	30.37
1926	NYSE	BGS	Thu, Jan 15, 2015	29.72	30.04	29.55	29.65
1925	NYSE	BGS	Wed, Jan 14, 2015	29.39	29.69	29.02	29.57
1924	NYSE	BGS	Tue, Jan 13, 2015	29.48	29.98	29.28	29.67
1923	NYSE	BGS	Mon, Jan 12, 2015	29.60	29.60	29.10	29.25
1922	NYSE	BGS	Fri, Jan 9, 2015	29.88	30.04	29.50	29.59
1921	NYSE	BGS	Thu, Jan 8, 2015	30.07	30.38	29.90	29.92
1920	NYSE	BGS	Wed, Jan 7, 2015	29.13	29.80	29.08	29.77
1919	NYSE	BGS	Tue, Jan 6, 2015	29.12	29.21	28.89	29.07
1918	NYSE	BGS	Mon, Jan 5, 2015	29.51	29.84	28.80	28.94
1917	NYSE	BGS	Fri, Jan 2, 2015	30.05	30.13	29.47	29.68
1916	NYSE	BGS	Wed, Dec 31, 2014	30.52	30.52	29.76	29.90
1915	NYSE	BGS	Tue, Dec 30, 2014	30.54	30.81	30.10	30.31
1914	NYSE	BGS	Mon, Dec 29, 2014	30.96	31.03	30.57	30.68
1913	NYSE	BGS	Fri, Dec 26, 2014	31.38	31.69	31.29	31.37
1912	NYSE	BGS	Wed, Dec 24, 2014	31.40	31.44	31.18	31.25
1911	NYSE	BGS	Tue, Dec 23, 2014	31.12	31.68	31.06	31.41
1910	NYSE	BGS	Mon, Dec 22, 2014	30.62	31.18	30.60	31.16
1909	NYSE	BGS	Fri, Dec 19, 2014	30.62	30.89	30.46	30.50
1908	NYSE	BGS	Thu, Dec 18, 2014	30.80	30.84	30.55	30.70
1907	NYSE	BGS	Wed, Dec 17, 2014	29.47	30.48	29.47	30.45
1906	NYSE	BGS	Tue, Dec 16, 2014	29.03	30.29	28.95	29.47
1905	NYSE	BGS	Mon, Dec 15, 2014	29.77	29.79	28.38	29.04
1904	NYSE	BGS	Fri, Dec 12, 2014	30.50	30.85	29.47	29.58
1903	NYSE	BGS	Thu, Dec 11, 2014	28.92	31.21	28.67	30.94
1902	NYSE	BGS	Wed, Dec 10, 2014	27.81	28.85	27.72	28.79
1901	NYSE	BGS	Tue, Dec 9, 2014	27.86	27.98	27.68	27.80
1900	NYSE	BGS	Mon, Dec 8, 2014	28.45	28.60	28.03	28.04
1899	NYSE	BGS	Fri, Dec 5, 2014	28.60	28.90	28.35	28.58
1898	NYSE	BGS	Thu, Dec 4, 2014	29.19	29.26	28.58	28.65
1897	NYSE	BGS	Wed, Dec 3, 2014	28.85	29.30	28.51	29.12
1896	NYSE	BGS	Tue, Dec 2, 2014	28.42	28.83	28.25	28.72
1895	NYSE	BGS	Mon, Dec 1, 2014	28.55	28.85	28.28	28.35
1894	NYSE	BGS	Fri, Nov 28, 2014	29.03	29.25	28.61	28.62
1893	NYSE	BGS	Wed, Nov 26, 2014	28.55	29.00	28.46	28.90
1892	NYSE	BGS	Tue, Nov 25, 2014	28.45	28.60	28.06	28.50
1891	NYSE	BGS	Mon, Nov 24, 2014	28.67	28.72	28.38	28.49
1890	NYSE	BGS	Fri, Nov 21, 2014	28.79	28.83	28.48	28.54
1889	NYSE	BGS	Thu, Nov 20, 2014	28.47	28.61	28.31	28.42
1888	NYSE	BGS	Wed, Nov 19, 2014	28.83	28.88	28.40	28.54
1887	NYSE	BGS	Tue, Nov 18, 2014	29.50	29.79	28.80	28.90
1886	NYSE	BGS	Mon, Nov 17, 2014	28.95	29.49	28.95	29.34
1885	NYSE	BGS	Fri, Nov 14, 2014	29.34	29.39	28.59	28.96
1884	NYSE	BGS	Thu, Nov 13, 2014	29.53	29.70	29.26	29.56
1883	NYSE	BGS	Wed, Nov 12, 2014	28.83	29.54	28.73	29.45
1882	NYSE	BGS	Tue, Nov 11, 2014	29.54	29.54	28.69	29.01
1881	NYSE	BGS	Mon, Nov 10, 2014	29.22	29.61	29.05	29.60
1880	NYSE	BGS	Fri, Nov 7, 2014	29.21	29.30	28.98	29.25
1879	NYSE	BGS	Thu, Nov 6, 2014	28.94	29.32	28.85	29.30
1878	NYSE	BGS	Wed, Nov 5, 2014	29.38	29.51	28.83	28.94
1877	NYSE	BGS	Tue, Nov 4, 2014	29.10	29.49	29.04	29.23
1876	NYSE	BGS	Mon, Nov 3, 2014	29.49	29.57	29.17	29.18
1875	NYSE	BGS	Fri, Oct 31, 2014	29.13	29.49	28.82	29.46
1874	NYSE	BGS	Thu, Oct 30, 2014	28.54	28.86	28.45	28.74
1873	NYSE	BGS	Wed, Oct 29, 2014	28.49	28.91	28.47	28.69
1872	NYSE	BGS	Tue, Oct 28, 2014	28.24	28.67	28.15	28.45
1871	NYSE	BGS	Mon, Oct 27, 2014	27.73	28.30	27.68	28.20
1870	NYSE	BGS	Fri, Oct 24, 2014	28.05	28.13	27.55	27.74
1869	NYSE	BGS	Thu, Oct 23, 2014	27.54	28.02	27.54	27.94
1868	NYSE	BGS	Wed, Oct 22, 2014	28.73	29.16	27.17	27.48
1867	NYSE	BGS	Tue, Oct 21, 2014	29.42	29.56	29.25	29.50
1866	NYSE	BGS	Mon, Oct 20, 2014	29.00	29.40	28.87	29.29
1865	NYSE	BGS	Fri, Oct 17, 2014	29.62	29.74	28.85	29.02
1864	NYSE	BGS	Thu, Oct 16, 2014	29.15	29.60	28.84	29.18
1863	NYSE	BGS	Wed, Oct 15, 2014	28.49	29.41	28.34	29.29
1862	NYSE	BGS	Tue, Oct 14, 2014	28.90	29.64	28.62	28.93
1861	NYSE	BGS	Mon, Oct 13, 2014	28.00	29.23	27.97	28.73
1860	NYSE	BGS	Fri, Oct 10, 2014	27.24	28.10	27.19	27.98
1859	NYSE	BGS	Thu, Oct 9, 2014	27.87	28.00	27.26	27.27
1858	NYSE	BGS	Wed, Oct 8, 2014	27.34	27.90	27.03	27.88
1857	NYSE	BGS	Tue, Oct 7, 2014	27.96	28.10	27.28	27.29
1856	NYSE	BGS	Mon, Oct 6, 2014	28.02	28.39	27.98	28.10
1855	NYSE	BGS	Fri, Oct 3, 2014	27.94	27.99	27.74	27.98
1854	NYSE	BGS	Thu, Oct 2, 2014	27.44	27.79	27.44	27.71
1853	NYSE	BGS	Wed, Oct 1, 2014	27.54	27.54	27.10	27.40
1852	NYSE	BGS	Tue, Sep 30, 2014	27.51	27.72	27.44	27.55
1851	NYSE	BGS	Mon, Sep 29, 2014	27.29	27.50	27.21	27.49
1850	NYSE	BGS	Fri, Sep 26, 2014	27.47	27.68	27.09	27.45
1849	NYSE	BGS	Thu, Sep 25, 2014	28.34	28.47	27.79	27.79
1848	NYSE	BGS	Wed, Sep 24, 2014	27.93	28.41	27.85	28.37
1847	NYSE	BGS	Tue, Sep 23, 2014	28.15	28.25	27.77	27.82
1846	NYSE	BGS	Mon, Sep 22, 2014	28.57	28.61	28.05	28.30
1845	NYSE	BGS	Fri, Sep 19, 2014	28.57	28.87	28.57	28.60
1844	NYSE	BGS	Thu, Sep 18, 2014	28.57	28.67	28.28	28.54
1843	NYSE	BGS	Wed, Sep 17, 2014	28.39	28.57	28.31	28.44
1842	NYSE	BGS	Tue, Sep 16, 2014	28.51	28.65	28.32	28.43
1841	NYSE	BGS	Mon, Sep 15, 2014	28.57	28.69	28.30	28.59
1840	NYSE	BGS	Fri, Sep 12, 2014	29.29	29.30	28.49	28.52
1839	NYSE	BGS	Thu, Sep 11, 2014	29.06	29.30	28.95	29.26
1838	NYSE	BGS	Wed, Sep 10, 2014	28.60	29.14	28.52	29.12
1837	NYSE	BGS	Tue, Sep 9, 2014	29.81	29.85	28.60	28.64
1836	NYSE	BGS	Mon, Sep 8, 2014	30.22	30.24	29.90	30.19
1835	NYSE	BGS	Fri, Sep 5, 2014	30.00	30.38	29.80	30.25
1834	NYSE	BGS	Thu, Sep 4, 2014	30.01	30.30	30.01	30.13
1833	NYSE	BGS	Wed, Sep 3, 2014	30.29	30.30	30.00	30.04
1832	NYSE	BGS	Tue, Sep 2, 2014	30.19	30.29	30.00	30.28
1831	NYSE	BGS	Fri, Aug 29, 2014	30.30	30.48	29.95	30.20
1830	NYSE	BGS	Thu, Aug 28, 2014	29.89	30.47	29.89	30.29
1829	NYSE	BGS	Wed, Aug 27, 2014	29.50	29.91	29.44	29.89
1828	NYSE	BGS	Tue, Aug 26, 2014	29.22	29.49	29.10	29.46
1827	NYSE	BGS	Mon, Aug 25, 2014	29.41	29.57	29.16	29.23
1826	NYSE	BGS	Fri, Aug 22, 2014	29.42	29.66	29.21	29.29
1825	NYSE	BGS	Thu, Aug 21, 2014	29.19	29.55	29.08	29.39
1824	NYSE	BGS	Wed, Aug 20, 2014	29.15	29.25	28.86	29.12
1823	NYSE	BGS	Tue, Aug 19, 2014	29.06	29.25	29.06	29.19
1822	NYSE	BGS	Mon, Aug 18, 2014	29.40	29.43	28.98	29.04
1821	NYSE	BGS	Fri, Aug 15, 2014	29.05	29.30	28.96	29.28
1820	NYSE	BGS	Thu, Aug 14, 2014	28.89	29.14	28.75	28.88
1819	NYSE	BGS	Wed, Aug 13, 2014	28.84	29.03	28.60	28.77
1818	NYSE	BGS	Tue, Aug 12, 2014	29.05	29.22	28.78	28.83
1817	NYSE	BGS	Mon, Aug 11, 2014	28.46	29.16	28.40	29.04
1816	NYSE	BGS	Fri, Aug 8, 2014	28.02	28.37	27.96	28.35
1815	NYSE	BGS	Thu, Aug 7, 2014	28.17	28.30	27.94	28.05
1814	NYSE	BGS	Wed, Aug 6, 2014	27.99	28.34	27.99	28.12
1813	NYSE	BGS	Tue, Aug 5, 2014	28.70	28.72	27.93	28.06
1812	NYSE	BGS	Mon, Aug 4, 2014	28.25	28.86	28.13	28.80
1811	NYSE	BGS	Fri, Aug 1, 2014	28.05	28.33	28.02	28.19
1810	NYSE	BGS	Thu, Jul 31, 2014	28.36	28.42	28.02	28.07
1809	NYSE	BGS	Wed, Jul 30, 2014	29.08	29.08	28.08	28.56
1808	NYSE	BGS	Tue, Jul 29, 2014	29.10	29.33	28.76	28.77
1807	NYSE	BGS	Mon, Jul 28, 2014	29.50	29.52	29.05	29.17
1806	NYSE	BGS	Fri, Jul 25, 2014	29.36	29.58	29.35	29.50
1805	NYSE	BGS	Thu, Jul 24, 2014	29.32	29.48	29.09	29.43
1804	NYSE	BGS	Wed, Jul 23, 2014	29.60	29.79	28.88	29.25
1803	NYSE	BGS	Tue, Jul 22, 2014	28.96	29.64	28.86	29.62
1802	NYSE	BGS	Mon, Jul 21, 2014	29.45	29.46	28.71	28.94
1801	NYSE	BGS	Fri, Jul 18, 2014	30.49	30.65	29.46	29.62
1800	NYSE	BGS	Thu, Jul 17, 2014	31.13	31.34	30.80	30.82
1799	NYSE	BGS	Wed, Jul 16, 2014	31.73	31.77	31.27	31.41
1798	NYSE	BGS	Tue, Jul 15, 2014	32.09	32.09	31.69	31.71
1797	NYSE	BGS	Mon, Jul 14, 2014	31.83	32.18	31.83	32.13
1796	NYSE	BGS	Fri, Jul 11, 2014	31.72	31.90	31.17	31.66
1795	NYSE	BGS	Thu, Jul 10, 2014	31.69	31.85	31.34	31.68
1794	NYSE	BGS	Wed, Jul 9, 2014	32.42	32.54	31.94	32.02
1793	NYSE	BGS	Tue, Jul 8, 2014	32.50	32.53	32.26	32.41
1792	NYSE	BGS	Mon, Jul 7, 2014	32.58	32.78	32.42	32.50
1791	NYSE	BGS	Thu, Jul 3, 2014	32.66	32.77	32.52	32.74
1790	NYSE	BGS	Wed, Jul 2, 2014	32.73	32.77	32.35	32.46
1789	NYSE	BGS	Tue, Jul 1, 2014	32.65	33.13	32.63	32.78
1788	NYSE	BGS	Mon, Jun 30, 2014	32.38	32.70	32.35	32.69
1787	NYSE	BGS	Fri, Jun 27, 2014	32.38	32.59	32.27	32.55
1786	NYSE	BGS	Thu, Jun 26, 2014	33.00	33.09	32.35	32.51
1785	NYSE	BGS	Wed, Jun 25, 2014	33.15	33.39	33.07	33.37
1784	NYSE	BGS	Tue, Jun 24, 2014	33.28	33.45	33.08	33.23
1783	NYSE	BGS	Mon, Jun 23, 2014	33.45	33.55	33.20	33.28
1782	NYSE	BGS	Fri, Jun 20, 2014	33.93	34.00	33.12	33.41
1781	NYSE	BGS	Thu, Jun 19, 2014	33.87	34.13	33.65	33.80
1780	NYSE	BGS	Wed, Jun 18, 2014	33.82	33.88	33.61	33.85
1779	NYSE	BGS	Tue, Jun 17, 2014	33.56	33.90	33.50	33.86
1778	NYSE	BGS	Mon, Jun 16, 2014	33.77	33.87	33.53	33.73
1777	NYSE	BGS	Fri, Jun 13, 2014	33.70	33.76	33.42	33.73
1776	NYSE	BGS	Thu, Jun 12, 2014	33.54	33.71	33.30	33.67
1775	NYSE	BGS	Wed, Jun 11, 2014	33.93	34.00	33.44	33.58
1774	NYSE	BGS	Tue, Jun 10, 2014	34.58	34.58	33.66	34.11
1773	NYSE	BGS	Mon, Jun 9, 2014	34.18	34.63	34.12	34.62
1772	NYSE	BGS	Fri, Jun 6, 2014	34.35	34.35	33.89	34.09
1771	NYSE	BGS	Thu, Jun 5, 2014	33.99	34.36	33.75	34.35
1770	NYSE	BGS	Wed, Jun 4, 2014	33.64	34.03	33.54	34.03
1769	NYSE	BGS	Tue, Jun 3, 2014	34.17	34.23	33.66	33.82
1768	NYSE	BGS	Mon, Jun 2, 2014	34.31	34.39	34.00	34.16
1767	NYSE	BGS	Fri, May 30, 2014	34.36	34.36	34.12	34.26
1766	NYSE	BGS	Thu, May 29, 2014	34.29	34.34	34.05	34.27
1765	NYSE	BGS	Wed, May 28, 2014	34.04	34.24	33.92	34.06
1764	NYSE	BGS	Tue, May 27, 2014	33.79	34.24	33.68	33.92
1763	NYSE	BGS	Fri, May 23, 2014	33.75	33.89	33.39	33.58
1762	NYSE	BGS	Thu, May 22, 2014	33.66	33.70	33.26	33.65
1761	NYSE	BGS	Wed, May 21, 2014	33.00	33.65	32.90	33.57
1760	NYSE	BGS	Tue, May 20, 2014	32.48	33.05	32.14	33.02
1759	NYSE	BGS	Mon, May 19, 2014	32.00	32.46	31.80	32.45
1758	NYSE	BGS	Fri, May 16, 2014	31.73	32.15	31.68	32.15
1757	NYSE	BGS	Thu, May 15, 2014	32.00	32.15	31.53	31.77
1756	NYSE	BGS	Wed, May 14, 2014	32.20	32.40	31.97	32.15
1755	NYSE	BGS	Tue, May 13, 2014	32.52	32.64	32.10	32.10
1754	NYSE	BGS	Mon, May 12, 2014	32.31	32.73	32.06	32.51
1753	NYSE	BGS	Fri, May 9, 2014	31.68	32.17	31.57	32.13
1752	NYSE	BGS	Thu, May 8, 2014	32.20	32.41	31.76	31.83
1751	NYSE	BGS	Wed, May 7, 2014	32.15	32.31	31.91	32.25
1750	NYSE	BGS	Tue, May 6, 2014	32.36	32.48	32.01	32.02
1749	NYSE	BGS	Mon, May 5, 2014	32.43	32.68	32.13	32.37
1748	NYSE	BGS	Fri, May 2, 2014	32.49	32.66	32.32	32.50
1747	NYSE	BGS	Thu, May 1, 2014	32.66	32.79	32.12	32.36
1746	NYSE	BGS	Wed, Apr 30, 2014	32.50	33.02	32.12	32.80
1745	NYSE	BGS	Tue, Apr 29, 2014	31.73	32.61	31.70	32.41
1744	NYSE	BGS	Mon, Apr 28, 2014	31.25	31.60	31.11	31.50
1743	NYSE	BGS	Fri, Apr 25, 2014	31.82	31.91	31.21	31.21
1742	NYSE	BGS	Thu, Apr 24, 2014	32.15	32.38	31.77	31.82
1741	NYSE	BGS	Wed, Apr 23, 2014	32.02	32.28	32.02	32.05
1740	NYSE	BGS	Tue, Apr 22, 2014	32.05	32.29	31.63	32.05
1739	NYSE	BGS	Mon, Apr 21, 2014	31.21	32.06	31.21	32.00
1738	NYSE	BGS	Thu, Apr 17, 2014	32.06	32.06	30.37	31.18
1737	NYSE	BGS	Wed, Apr 16, 2014	32.50	32.50	32.19	32.35
1736	NYSE	BGS	Tue, Apr 15, 2014	32.30	32.42	32.08	32.31
1735	NYSE	BGS	Mon, Apr 14, 2014	32.28	32.42	32.00	32.19
1734	NYSE	BGS	Fri, Apr 11, 2014	31.53	32.06	31.38	32.01
1733	NYSE	BGS	Thu, Apr 10, 2014	32.14	32.42	31.49	31.67
1732	NYSE	BGS	Wed, Apr 9, 2014	32.49	32.61	32.00	32.09
1731	NYSE	BGS	Tue, Apr 8, 2014	33.48	33.48	32.46	32.49
1730	NYSE	BGS	Mon, Apr 7, 2014	31.86	33.62	31.65	33.47
1729	NYSE	BGS	Fri, Apr 4, 2014	31.66	31.84	31.09	31.57
1728	NYSE	BGS	Thu, Apr 3, 2014	30.66	30.72	30.33	30.41
1727	NYSE	BGS	Wed, Apr 2, 2014	30.39	30.70	30.24	30.60
1726	NYSE	BGS	Tue, Apr 1, 2014	30.24	30.37	30.03	30.37
1725	NYSE	BGS	Mon, Mar 31, 2014	30.06	30.36	29.75	30.11
1724	NYSE	BGS	Fri, Mar 28, 2014	29.51	30.14	29.51	29.88
1723	NYSE	BGS	Thu, Mar 27, 2014	30.32	30.39	29.27	29.54
1722	NYSE	BGS	Wed, Mar 26, 2014	30.83	30.93	30.55	30.70
1721	NYSE	BGS	Tue, Mar 25, 2014	30.76	30.90	30.50	30.79
1720	NYSE	BGS	Mon, Mar 24, 2014	30.56	30.88	30.25	30.55
1719	NYSE	BGS	Fri, Mar 21, 2014	30.23	30.91	30.23	30.57
1718	NYSE	BGS	Thu, Mar 20, 2014	30.13	30.32	30.03	30.27
1717	NYSE	BGS	Wed, Mar 19, 2014	30.34	30.40	30.02	30.11
1716	NYSE	BGS	Tue, Mar 18, 2014	29.90	30.38	29.63	30.30
1715	NYSE	BGS	Mon, Mar 17, 2014	29.88	29.93	29.62	29.78
1714	NYSE	BGS	Fri, Mar 14, 2014	29.18	29.76	29.12	29.67
1713	NYSE	BGS	Thu, Mar 13, 2014	30.00	30.00	29.06	29.37
1712	NYSE	BGS	Wed, Mar 12, 2014	29.31	29.84	29.31	29.83
1711	NYSE	BGS	Tue, Mar 11, 2014	30.10	30.19	29.32	29.49
1710	NYSE	BGS	Mon, Mar 10, 2014	30.21	30.41	29.90	30.12
1709	NYSE	BGS	Fri, Mar 7, 2014	30.00	30.25	29.83	30.23
1708	NYSE	BGS	Thu, Mar 6, 2014	29.78	29.96	29.49	29.91
1707	NYSE	BGS	Wed, Mar 5, 2014	29.75	30.00	29.64	29.78
1706	NYSE	BGS	Tue, Mar 4, 2014	29.52	29.99	29.45	29.71
1705	NYSE	BGS	Mon, Mar 3, 2014	29.75	29.76	28.81	29.20
1704	NYSE	BGS	Fri, Feb 28, 2014	30.12	30.35	29.91	29.96
1703	NYSE	BGS	Thu, Feb 27, 2014	30.04	30.31	29.85	30.03
1702	NYSE	BGS	Wed, Feb 26, 2014	30.23	30.45	30.10	30.17
1701	NYSE	BGS	Tue, Feb 25, 2014	30.06	30.40	29.95	30.26
1700	NYSE	BGS	Mon, Feb 24, 2014	29.72	30.18	29.70	29.95
1699	NYSE	BGS	Fri, Feb 21, 2014	30.03	30.13	29.66	29.75
1698	NYSE	BGS	Thu, Feb 20, 2014	29.57	30.07	29.45	29.98
1697	NYSE	BGS	Wed, Feb 19, 2014	29.44	29.83	29.27	29.55
1696	NYSE	BGS	Tue, Feb 18, 2014	28.92	29.60	28.92	29.40
1695	NYSE	BGS	Fri, Feb 14, 2014	28.45	28.88	28.28	28.87
1694	NYSE	BGS	Thu, Feb 13, 2014	29.33	29.70	27.35	28.41
1693	NYSE	BGS	Wed, Feb 12, 2014	30.90	31.18	30.52	30.69
1692	NYSE	BGS	Tue, Feb 11, 2014	31.41	31.58	30.81	31.02
1691	NYSE	BGS	Mon, Feb 10, 2014	31.43	31.74	31.24	31.52
1690	NYSE	BGS	Fri, Feb 7, 2014	31.55	31.95	31.23	31.48
1689	NYSE	BGS	Thu, Feb 6, 2014	31.54	31.70	31.25	31.52
1688	NYSE	BGS	Wed, Feb 5, 2014	31.44	31.60	31.17	31.43
1687	NYSE	BGS	Tue, Feb 4, 2014	31.71	31.89	31.51	31.57
1686	NYSE	BGS	Mon, Feb 3, 2014	32.73	32.75	31.40	31.53
1685	NYSE	BGS	Fri, Jan 31, 2014	32.87	33.35	32.63	32.77
1684	NYSE	BGS	Thu, Jan 30, 2014	33.07	33.35	32.77	33.15
1683	NYSE	BGS	Wed, Jan 29, 2014	33.02	33.02	32.55	32.65
1682	NYSE	BGS	Tue, Jan 28, 2014	33.45	33.46	33.02	33.27
1681	NYSE	BGS	Mon, Jan 27, 2014	33.41	33.57	33.16	33.33
1680	NYSE	BGS	Fri, Jan 24, 2014	33.53	33.74	33.20	33.29
1679	NYSE	BGS	Wed, Jan 22, 2014	33.74	34.00	33.54	33.91
1678	NYSE	BGS	Tue, Jan 21, 2014	33.42	33.85	33.18	33.73
1677	NYSE	BGS	Fri, Jan 17, 2014	33.83	33.97	33.17	33.31
1676	NYSE	BGS	Thu, Jan 16, 2014	33.53	34.05	33.53	33.96
1675	NYSE	BGS	Wed, Jan 15, 2014	33.56	33.81	33.25	33.66
1674	NYSE	BGS	Tue, Jan 14, 2014	33.45	33.60	33.00	33.44
1673	NYSE	BGS	Mon, Jan 13, 2014	33.82	34.06	33.23	33.39
1672	NYSE	BGS	Fri, Jan 10, 2014	33.79	34.04	33.55	33.99
1671	NYSE	BGS	Thu, Jan 9, 2014	33.73	33.98	33.48	33.77
1670	NYSE	BGS	Wed, Jan 8, 2014	33.92	34.03	33.51	33.80
1669	NYSE	BGS	Tue, Jan 7, 2014	33.47	34.18	33.47	34.04
1668	NYSE	BGS	Mon, Jan 6, 2014	33.87	33.91	33.17	33.45
1667	NYSE	BGS	Fri, Jan 3, 2014	33.53	33.97	33.40	33.82
1666	NYSE	BGS	Thu, Jan 2, 2014	33.91	33.91	33.12	33.55
1665	NYSE	BGS	Tue, Dec 31, 2013	33.94	34.20	33.80	33.91
1664	NYSE	BGS	Mon, Dec 30, 2013	33.87	34.06	33.75	33.97
1663	NYSE	BGS	Fri, Dec 27, 2013	33.95	34.14	33.85	33.93
1662	NYSE	BGS	Thu, Dec 26, 2013	34.21	34.37	33.97	34.16
1661	NYSE	BGS	Tue, Dec 24, 2013	34.28	34.64	34.15	34.19
1660	NYSE	BGS	Mon, Dec 23, 2013	34.43	34.49	34.03	34.35
1659	NYSE	BGS	Fri, Dec 20, 2013	34.39	34.47	33.96	34.41
1658	NYSE	BGS	Thu, Dec 19, 2013	34.36	34.68	33.98	34.41
1657	NYSE	BGS	Wed, Dec 18, 2013	34.00	34.53	33.85	34.50
1656	NYSE	BGS	Tue, Dec 17, 2013	33.96	34.11	33.77	34.07
1655	NYSE	BGS	Mon, Dec 16, 2013	33.75	34.10	33.63	34.00
1654	NYSE	BGS	Fri, Dec 13, 2013	33.32	33.61	33.27	33.60
1653	NYSE	BGS	Thu, Dec 12, 2013	33.00	33.45	33.00	33.29
1652	NYSE	BGS	Wed, Dec 11, 2013	33.23	33.48	33.04	33.09
1651	NYSE	BGS	Tue, Dec 10, 2013	33.61	33.70	33.20	33.27
1650	NYSE	BGS	Mon, Dec 9, 2013	33.75	33.99	33.26	33.75
1649	NYSE	BGS	Fri, Dec 6, 2013	33.66	34.10	33.48	33.77
1648	NYSE	BGS	Thu, Dec 5, 2013	33.66	33.73	33.31	33.37
1647	NYSE	BGS	Wed, Dec 4, 2013	33.53	34.10	33.40	33.62
1646	NYSE	BGS	Tue, Dec 3, 2013	33.76	34.04	33.40	33.73
1645	NYSE	BGS	Mon, Dec 2, 2013	34.54	34.69	33.99	34.00
1644	NYSE	BGS	Fri, Nov 29, 2013	34.50	34.82	34.11	34.63
1643	NYSE	BGS	Wed, Nov 27, 2013	34.16	34.59	33.93	34.48
1642	NYSE	BGS	Tue, Nov 26, 2013	33.53	34.46	33.50	34.20
1641	NYSE	BGS	Mon, Nov 25, 2013	34.33	34.43	33.54	33.58
1640	NYSE	BGS	Fri, Nov 22, 2013	34.00	34.35	33.79	34.30
1639	NYSE	BGS	Thu, Nov 21, 2013	33.45	34.08	33.45	33.94
1638	NYSE	BGS	Wed, Nov 20, 2013	33.61	33.78	33.11	33.38
1637	NYSE	BGS	Tue, Nov 19, 2013	33.30	33.94	33.11	33.59
1636	NYSE	BGS	Mon, Nov 18, 2013	33.38	33.56	33.11	33.43
1635	NYSE	BGS	Fri, Nov 15, 2013	33.37	33.37	32.85	33.24
1634	NYSE	BGS	Thu, Nov 14, 2013	33.45	33.48	33.18	33.38
1633	NYSE	BGS	Wed, Nov 13, 2013	32.98	33.39	32.88	33.36
1632	NYSE	BGS	Tue, Nov 12, 2013	33.45	33.50	33.03	33.26
1631	NYSE	BGS	Mon, Nov 11, 2013	33.68	33.80	33.40	33.59
1630	NYSE	BGS	Fri, Nov 8, 2013	33.08	34.15	33.01	33.74
1629	NYSE	BGS	Thu, Nov 7, 2013	33.78	33.80	32.94	33.12
1628	NYSE	BGS	Wed, Nov 6, 2013	33.90	33.95	33.45	33.75
1627	NYSE	BGS	Tue, Nov 5, 2013	33.94	34.04	33.66	33.81
1626	NYSE	BGS	Mon, Nov 4, 2013	33.77	34.19	33.57	34.00
1625	NYSE	BGS	Fri, Nov 1, 2013	33.89	34.05	33.53	33.77
1624	NYSE	BGS	Thu, Oct 31, 2013	33.80	34.00	33.55	33.85
1623	NYSE	BGS	Wed, Oct 30, 2013	34.09	34.09	33.59	33.78
1622	NYSE	BGS	Tue, Oct 29, 2013	34.06	34.14	33.75	33.94
1621	NYSE	BGS	Mon, Oct 28, 2013	34.09	34.32	33.68	34.08
1620	NYSE	BGS	Fri, Oct 25, 2013	33.97	34.19	33.76	34.01
1619	NYSE	BGS	Thu, Oct 24, 2013	34.41	34.49	33.68	33.78
1618	NYSE	BGS	Wed, Oct 23, 2013	34.25	34.65	34.21	34.26
1617	NYSE	BGS	Tue, Oct 22, 2013	34.60	34.87	34.22	34.34
1616	NYSE	BGS	Mon, Oct 21, 2013	35.50	35.58	34.09	34.60
1615	NYSE	BGS	Fri, Oct 18, 2013	36.23	36.30	34.51	35.58
1614	NYSE	BGS	Thu, Oct 17, 2013	36.96	37.66	36.88	37.15
1613	NYSE	BGS	Wed, Oct 16, 2013	36.55	37.12	36.52	36.99
1612	NYSE	BGS	Tue, Oct 15, 2013	36.56	36.87	36.40	36.45
1611	NYSE	BGS	Mon, Oct 14, 2013	36.58	36.93	36.50	36.71
1610	NYSE	BGS	Fri, Oct 11, 2013	36.40	36.89	36.17	36.85
1609	NYSE	BGS	Thu, Oct 10, 2013	36.40	36.50	36.09	36.42
1608	NYSE	BGS	Wed, Oct 9, 2013	35.47	36.00	35.15	35.88
1607	NYSE	BGS	Tue, Oct 8, 2013	35.01	35.54	34.87	35.30
1606	NYSE	BGS	Mon, Oct 7, 2013	34.95	35.12	34.76	34.91
1605	NYSE	BGS	Fri, Oct 4, 2013	34.50	35.27	34.47	35.15
1604	NYSE	BGS	Thu, Oct 3, 2013	34.68	34.94	34.37	34.59
1603	NYSE	BGS	Wed, Oct 2, 2013	34.35	34.67	34.07	34.63
1602	NYSE	BGS	Tue, Oct 1, 2013	34.60	34.79	34.41	34.68
1601	NYSE	BGS	Mon, Sep 30, 2013	34.38	34.82	34.24	34.55
1600	NYSE	BGS	Fri, Sep 27, 2013	34.60	34.96	34.55	34.77
1599	NYSE	BGS	Thu, Sep 26, 2013	35.00	35.40	34.70	34.75
1598	NYSE	BGS	Wed, Sep 25, 2013	35.66	35.97	35.28	35.35
1597	NYSE	BGS	Tue, Sep 24, 2013	36.04	36.20	35.38	35.72
1596	NYSE	BGS	Mon, Sep 23, 2013	35.75	36.19	35.51	36.11
1595	NYSE	BGS	Fri, Sep 20, 2013	36.00	36.16	35.30	35.98
1594	NYSE	BGS	Thu, Sep 19, 2013	35.98	35.98	35.27	35.84
1593	NYSE	BGS	Wed, Sep 18, 2013	35.60	35.91	34.74	35.89
1592	NYSE	BGS	Tue, Sep 17, 2013	34.97	35.55	34.80	35.55
1591	NYSE	BGS	Mon, Sep 16, 2013	35.00	35.15	34.68	35.08
1590	NYSE	BGS	Fri, Sep 13, 2013	34.81	35.05	34.13	34.62
1589	NYSE	BGS	Thu, Sep 12, 2013	34.93	35.05	34.62	34.65
1588	NYSE	BGS	Wed, Sep 11, 2013	34.67	35.00	34.52	34.84
1587	NYSE	BGS	Tue, Sep 10, 2013	34.50	34.66	34.19	34.64
1586	NYSE	BGS	Mon, Sep 9, 2013	34.18	34.50	33.81	34.44
1585	NYSE	BGS	Fri, Sep 6, 2013	34.25	34.29	33.41	34.16
1584	NYSE	BGS	Thu, Sep 5, 2013	34.13	34.43	33.94	33.98
1583	NYSE	BGS	Wed, Sep 4, 2013	33.83	34.11	33.49	34.11
1582	NYSE	BGS	Tue, Sep 3, 2013	34.23	34.51	33.36	33.69
1581	NYSE	BGS	Fri, Aug 30, 2013	34.61	34.68	33.73	33.87
1580	NYSE	BGS	Thu, Aug 29, 2013	33.80	34.70	33.80	34.67
1579	NYSE	BGS	Wed, Aug 28, 2013	33.83	33.97	33.53	33.74
1578	NYSE	BGS	Tue, Aug 27, 2013	34.24	34.49	33.69	33.76
1577	NYSE	BGS	Mon, Aug 26, 2013	34.31	34.84	34.10	34.51
1576	NYSE	BGS	Fri, Aug 23, 2013	34.52	34.70	34.23	34.31
1575	NYSE	BGS	Thu, Aug 22, 2013	33.72	34.69	33.72	34.50
1574	NYSE	BGS	Wed, Aug 21, 2013	34.35	34.42	33.71	33.72
1573	NYSE	BGS	Tue, Aug 20, 2013	33.72	34.81	33.58	34.57
1572	NYSE	BGS	Mon, Aug 19, 2013	34.00	34.30	33.75	33.78
1571	NYSE	BGS	Fri, Aug 16, 2013	33.91	34.23	33.80	33.97
1570	NYSE	BGS	Thu, Aug 15, 2013	35.00	35.00	33.90	34.09
1569	NYSE	BGS	Wed, Aug 14, 2013	35.39	35.80	35.17	35.29
1568	NYSE	BGS	Tue, Aug 13, 2013	35.60	35.67	35.31	35.48
1567	NYSE	BGS	Mon, Aug 12, 2013	35.23	35.60	34.93	35.60
1566	NYSE	BGS	Fri, Aug 9, 2013	35.46	35.60	35.01	35.35
1565	NYSE	BGS	Thu, Aug 8, 2013	35.55	35.64	34.90	35.46
1564	NYSE	BGS	Wed, Aug 7, 2013	35.14	35.50	35.05	35.34
1563	NYSE	BGS	Tue, Aug 6, 2013	35.52	35.72	35.02	35.15
1562	NYSE	BGS	Mon, Aug 5, 2013	35.23	35.59	35.07	35.51
1561	NYSE	BGS	Fri, Aug 2, 2013	35.10	35.43	35.00	35.28
1560	NYSE	BGS	Thu, Aug 1, 2013	35.20	35.32	34.64	35.13
1559	NYSE	BGS	Wed, Jul 31, 2013	34.77	35.18	34.52	34.84
1558	NYSE	BGS	Tue, Jul 30, 2013	35.13	35.40	34.43	34.62
1557	NYSE	BGS	Mon, Jul 29, 2013	35.13	35.32	34.77	34.90
1556	NYSE	BGS	Fri, Jul 26, 2013	34.85	35.22	34.31	35.18
1555	NYSE	BGS	Thu, Jul 25, 2013	33.65	34.99	33.64	34.91
1554	NYSE	BGS	Wed, Jul 24, 2013	34.49	34.52	33.63	33.78
1553	NYSE	BGS	Tue, Jul 23, 2013	34.46	34.50	34.01	34.41
1552	NYSE	BGS	Mon, Jul 22, 2013	34.44	34.54	34.15	34.49
1551	NYSE	BGS	Fri, Jul 19, 2013	34.06	34.93	33.50	34.46
1550	NYSE	BGS	Thu, Jul 18, 2013	36.00	36.00	35.25	35.45
1549	NYSE	BGS	Wed, Jul 17, 2013	36.06	36.49	35.77	35.95
1548	NYSE	BGS	Tue, Jul 16, 2013	35.50	36.00	35.50	36.00
1547	NYSE	BGS	Mon, Jul 15, 2013	35.08	35.73	35.08	35.53
1546	NYSE	BGS	Fri, Jul 12, 2013	35.02	35.22	34.92	35.13
1545	NYSE	BGS	Thu, Jul 11, 2013	35.07	35.34	34.82	35.13
1544	NYSE	BGS	Wed, Jul 10, 2013	34.85	34.85	34.40	34.81
1543	NYSE	BGS	Tue, Jul 9, 2013	34.57	35.18	34.38	34.84
1542	NYSE	BGS	Mon, Jul 8, 2013	34.40	34.44	33.96	34.33
1541	NYSE	BGS	Fri, Jul 5, 2013	34.50	34.51	33.90	34.29
1540	NYSE	BGS	Wed, Jul 3, 2013	34.01	34.29	33.80	34.22
1539	NYSE	BGS	Tue, Jul 2, 2013	34.22	34.41	33.83	34.05
1538	NYSE	BGS	Mon, Jul 1, 2013	34.23	34.66	34.05	34.20
1537	NYSE	BGS	Fri, Jun 28, 2013	34.11	34.45	33.91	34.05
1536	NYSE	BGS	Thu, Jun 27, 2013	33.98	34.25	33.94	34.00
1535	NYSE	BGS	Wed, Jun 26, 2013	34.12	34.13	33.82	33.87
1534	NYSE	BGS	Tue, Jun 25, 2013	33.89	34.49	33.69	34.03
1533	NYSE	BGS	Mon, Jun 24, 2013	33.21	33.99	32.91	33.65
1532	NYSE	BGS	Fri, Jun 21, 2013	33.11	33.74	33.10	33.50
1531	NYSE	BGS	Thu, Jun 20, 2013	32.72	33.20	32.72	33.00
1530	NYSE	BGS	Wed, Jun 19, 2013	33.36	33.79	33.13	33.18
1529	NYSE	BGS	Tue, Jun 18, 2013	33.17	33.78	32.91	33.73
1528	NYSE	BGS	Mon, Jun 17, 2013	32.80	33.20	32.72	33.13
1527	NYSE	BGS	Fri, Jun 14, 2013	32.33	32.85	32.22	32.62
1526	NYSE	BGS	Thu, Jun 13, 2013	31.54	32.39	31.54	32.31
1525	NYSE	BGS	Wed, Jun 12, 2013	31.50	31.65	31.34	31.54
1524	NYSE	BGS	Tue, Jun 11, 2013	31.11	31.89	30.72	31.39
1523	NYSE	BGS	Mon, Jun 10, 2013	29.50	31.30	29.50	31.17
1522	NYSE	BGS	Fri, Jun 7, 2013	28.85	29.32	28.69	29.18
1521	NYSE	BGS	Thu, Jun 6, 2013	28.69	29.01	28.55	28.69
1520	NYSE	BGS	Wed, Jun 5, 2013	28.65	28.98	28.45	28.75
1519	NYSE	BGS	Tue, Jun 4, 2013	29.11	29.15	28.33	28.64
1518	NYSE	BGS	Mon, Jun 3, 2013	28.79	29.26	28.66	29.06
1517	NYSE	BGS	Fri, May 31, 2013	28.91	29.10	28.77	28.78
1516	NYSE	BGS	Thu, May 30, 2013	29.46	29.48	29.00	29.10
1515	NYSE	BGS	Wed, May 29, 2013	29.80	29.95	29.29	29.35
1514	NYSE	BGS	Tue, May 28, 2013	30.04	30.47	29.76	29.94
1513	NYSE	BGS	Fri, May 24, 2013	29.69	30.00	29.66	29.85
1512	NYSE	BGS	Thu, May 23, 2013	29.30	29.88	29.05	29.86
1511	NYSE	BGS	Wed, May 22, 2013	29.91	30.23	29.42	29.57
1510	NYSE	BGS	Tue, May 21, 2013	30.33	30.41	29.92	29.96
1509	NYSE	BGS	Mon, May 20, 2013	31.24	31.24	30.30	30.40
1508	NYSE	BGS	Fri, May 17, 2013	31.26	31.40	30.97	31.25
1507	NYSE	BGS	Thu, May 16, 2013	31.18	31.50	31.03	31.10
1506	NYSE	BGS	Wed, May 15, 2013	31.00	31.30	30.51	31.22
1505	NYSE	BGS	Tue, May 14, 2013	30.63	31.17	30.53	31.11
1504	NYSE	BGS	Mon, May 13, 2013	30.56	30.62	30.26	30.52
1503	NYSE	BGS	Fri, May 10, 2013	30.64	30.74	30.34	30.53
1502	NYSE	BGS	Thu, May 9, 2013	30.76	30.94	30.54	30.58
1501	NYSE	BGS	Wed, May 8, 2013	30.84	30.90	30.28	30.83
1500	NYSE	BGS	Tue, May 7, 2013	30.28	30.99	30.11	30.99
1499	NYSE	BGS	Mon, May 6, 2013	30.24	30.41	30.08	30.16
1498	NYSE	BGS	Fri, May 3, 2013	30.19	30.86	30.08	30.38
1497	NYSE	BGS	Thu, May 2, 2013	30.05	30.45	29.92	30.23
1496	NYSE	BGS	Wed, May 1, 2013	30.75	30.91	29.87	29.93
1495	NYSE	BGS	Tue, Apr 30, 2013	30.78	30.93	30.57	30.86
1494	NYSE	BGS	Mon, Apr 29, 2013	30.91	31.07	30.71	30.81
1493	NYSE	BGS	Fri, Apr 26, 2013	31.11	31.27	30.72	30.76
1492	NYSE	BGS	Thu, Apr 25, 2013	31.49	31.69	31.17	31.19
1491	NYSE	BGS	Wed, Apr 24, 2013	31.18	31.60	31.16	31.40
1490	NYSE	BGS	Tue, Apr 23, 2013	30.65	31.09	30.61	31.08
1489	NYSE	BGS	Mon, Apr 22, 2013	30.08	30.74	29.83	30.58
1488	NYSE	BGS	Fri, Apr 19, 2013	29.25	30.30	29.14	30.07
1487	NYSE	BGS	Thu, Apr 18, 2013	27.90	28.31	27.85	28.11
1486	NYSE	BGS	Wed, Apr 17, 2013	28.53	28.74	27.61	27.95
1485	NYSE	BGS	Tue, Apr 16, 2013	28.33	28.57	28.05	28.55
1484	NYSE	BGS	Mon, Apr 15, 2013	29.03	29.19	28.22	28.24
1483	NYSE	BGS	Fri, Apr 12, 2013	29.13	29.27	28.95	29.19
1482	NYSE	BGS	Thu, Apr 11, 2013	29.12	29.51	29.10	29.26
1481	NYSE	BGS	Wed, Apr 10, 2013	29.30	29.32	28.99	29.14
1480	NYSE	BGS	Tue, Apr 9, 2013	29.33	29.50	29.11	29.25
1479	NYSE	BGS	Mon, Apr 8, 2013	29.13	29.34	28.93	29.34
1478	NYSE	BGS	Fri, Apr 5, 2013	28.76	29.17	28.62	29.10
1477	NYSE	BGS	Thu, Apr 4, 2013	29.04	29.17	28.75	29.17
1476	NYSE	BGS	Wed, Apr 3, 2013	29.67	29.76	28.92	28.93
1475	NYSE	BGS	Tue, Apr 2, 2013	30.21	30.21	29.50	29.56
1474	NYSE	BGS	Mon, Apr 1, 2013	30.45	30.48	30.05	30.14
1473	NYSE	BGS	Thu, Mar 28, 2013	30.46	30.67	30.22	30.49
1472	NYSE	BGS	Wed, Mar 27, 2013	29.81	30.42	29.81	30.39
1471	NYSE	BGS	Tue, Mar 26, 2013	30.17	30.33	29.90	30.26
1470	NYSE	BGS	Mon, Mar 25, 2013	30.07	30.46	30.05	30.23
1469	NYSE	BGS	Fri, Mar 22, 2013	30.19	30.42	30.04	30.17
1468	NYSE	BGS	Thu, Mar 21, 2013	30.15	30.37	29.91	29.97
1467	NYSE	BGS	Wed, Mar 20, 2013	30.23	30.46	30.03	30.24
1466	NYSE	BGS	Tue, Mar 19, 2013	30.24	30.40	29.98	30.13
1465	NYSE	BGS	Mon, Mar 18, 2013	29.88	30.30	29.88	30.22
1464	NYSE	BGS	Fri, Mar 15, 2013	30.29	30.37	30.07	30.25
1463	NYSE	BGS	Thu, Mar 14, 2013	30.07	30.42	30.03	30.24
1462	NYSE	BGS	Wed, Mar 13, 2013	29.79	30.18	29.77	30.04
1461	NYSE	BGS	Tue, Mar 12, 2013	30.20	30.20	29.75	29.84
1460	NYSE	BGS	Mon, Mar 11, 2013	30.41	30.59	30.22	30.35
1459	NYSE	BGS	Fri, Mar 8, 2013	30.33	30.52	30.00	30.52
1458	NYSE	BGS	Thu, Mar 7, 2013	30.02	30.07	29.69	29.96
1457	NYSE	BGS	Wed, Mar 6, 2013	30.03	30.24	29.53	30.05
1456	NYSE	BGS	Tue, Mar 5, 2013	28.98	30.23	28.91	30.01
1455	NYSE	BGS	Mon, Mar 4, 2013	29.17	29.37	28.50	28.75
1454	NYSE	BGS	Fri, Mar 1, 2013	29.26	29.39	28.90	29.18
1453	NYSE	BGS	Thu, Feb 28, 2013	29.12	29.65	29.12	29.40
1452	NYSE	BGS	Wed, Feb 27, 2013	29.00	29.44	28.97	29.23
1451	NYSE	BGS	Tue, Feb 26, 2013	28.75	29.12	28.50	28.99
1450	NYSE	BGS	Mon, Feb 25, 2013	29.12	29.12	28.68	28.72
1449	NYSE	BGS	Fri, Feb 22, 2013	28.85	29.13	28.78	29.07
1448	NYSE	BGS	Thu, Feb 21, 2013	29.06	29.10	28.42	28.66
1447	NYSE	BGS	Wed, Feb 20, 2013	29.93	30.04	29.05	29.09
1446	NYSE	BGS	Tue, Feb 19, 2013	30.03	30.03	29.42	30.00
1445	NYSE	BGS	Fri, Feb 15, 2013	30.46	31.00	29.60	30.04
1444	NYSE	BGS	Thu, Feb 14, 2013	32.22	33.14	32.10	32.24
1443	NYSE	BGS	Wed, Feb 13, 2013	31.86	32.23	31.83	32.23
1442	NYSE	BGS	Tue, Feb 12, 2013	31.69	31.98	31.65	31.83
1441	NYSE	BGS	Mon, Feb 11, 2013	32.23	32.34	31.68	31.70
1440	NYSE	BGS	Fri, Feb 8, 2013	31.55	32.21	31.53	32.20
1439	NYSE	BGS	Thu, Feb 7, 2013	31.94	32.04	31.43	31.50
1438	NYSE	BGS	Wed, Feb 6, 2013	31.73	31.97	31.71	31.93
1437	NYSE	BGS	Tue, Feb 5, 2013	31.63	32.40	31.50	31.93
1436	NYSE	BGS	Mon, Feb 4, 2013	32.12	32.12	31.43	31.45
1435	NYSE	BGS	Fri, Feb 1, 2013	31.88	32.32	31.82	32.22
1434	NYSE	BGS	Thu, Jan 31, 2013	31.84	32.14	31.69	31.70
1433	NYSE	BGS	Wed, Jan 30, 2013	32.26	32.28	31.69	31.87
1432	NYSE	BGS	Tue, Jan 29, 2013	32.10	32.18	31.91	32.18
1431	NYSE	BGS	Mon, Jan 28, 2013	32.46	32.50	31.98	32.03
1430	NYSE	BGS	Fri, Jan 25, 2013	32.30	32.46	32.00	32.46
1429	NYSE	BGS	Thu, Jan 24, 2013	31.77	32.26	31.68	32.26
1428	NYSE	BGS	Wed, Jan 23, 2013	32.05	32.05	31.70	31.86
1427	NYSE	BGS	Tue, Jan 22, 2013	31.91	32.13	31.77	32.09
1426	NYSE	BGS	Fri, Jan 18, 2013	31.83	31.94	31.53	31.91
1425	NYSE	BGS	Thu, Jan 17, 2013	31.39	31.98	31.16	31.86
1424	NYSE	BGS	Wed, Jan 16, 2013	31.35	31.37	31.00	31.29
1423	NYSE	BGS	Tue, Jan 15, 2013	31.43	31.48	31.05	31.38
1422	NYSE	BGS	Mon, Jan 14, 2013	31.18	31.47	31.05	31.43
1421	NYSE	BGS	Fri, Jan 11, 2013	31.09	31.25	30.89	31.10
1420	NYSE	BGS	Thu, Jan 10, 2013	31.39	31.40	30.98	31.01
1419	NYSE	BGS	Wed, Jan 9, 2013	29.99	31.34	29.99	31.24
1418	NYSE	BGS	Tue, Jan 8, 2013	29.51	29.53	29.10	29.31
1417	NYSE	BGS	Mon, Jan 7, 2013	29.95	29.95	29.48	29.60
1416	NYSE	BGS	Fri, Jan 4, 2013	29.42	30.20	29.40	29.96
1415	NYSE	BGS	Thu, Jan 3, 2013	29.28	29.50	28.89	29.34
1414	NYSE	BGS	Wed, Jan 2, 2013	28.82	29.28	28.81	29.22
1413	NYSE	BGS	Mon, Dec 31, 2012	27.56	28.36	27.52	28.31
1412	NYSE	BGS	Fri, Dec 28, 2012	27.82	27.99	27.59	27.60
1411	NYSE	BGS	Thu, Dec 27, 2012	28.45	28.48	27.78	27.99
1410	NYSE	BGS	Wed, Dec 26, 2012	29.61	29.63	28.50	28.58
1409	NYSE	BGS	Mon, Dec 24, 2012	29.70	29.77	29.46	29.57
1408	NYSE	BGS	Fri, Dec 21, 2012	29.58	29.72	29.20	29.71
1407	NYSE	BGS	Thu, Dec 20, 2012	29.34	29.68	29.29	29.58
1406	NYSE	BGS	Wed, Dec 19, 2012	29.58	29.76	29.33	29.34
1405	NYSE	BGS	Tue, Dec 18, 2012	29.42	29.79	29.10	29.48
1404	NYSE	BGS	Mon, Dec 17, 2012	29.30	29.47	28.83	29.45
1403	NYSE	BGS	Fri, Dec 14, 2012	29.39	29.58	29.19	29.31
1402	NYSE	BGS	Thu, Dec 13, 2012	29.13	29.92	28.87	29.53
1401	NYSE	BGS	Wed, Dec 12, 2012	28.92	28.97	28.33	28.47
1400	NYSE	BGS	Tue, Dec 11, 2012	29.04	29.18	28.62	28.90
1399	NYSE	BGS	Mon, Dec 10, 2012	28.91	29.02	28.68	29.02
1398	NYSE	BGS	Fri, Dec 7, 2012	28.89	28.99	28.81	28.90
1397	NYSE	BGS	Thu, Dec 6, 2012	28.78	28.78	28.54	28.70
1396	NYSE	BGS	Wed, Dec 5, 2012	28.89	29.09	28.70	28.78
1395	NYSE	BGS	Tue, Dec 4, 2012	28.87	29.04	28.54	28.89
1394	NYSE	BGS	Mon, Dec 3, 2012	29.18	29.18	28.68	28.91
1393	NYSE	BGS	Fri, Nov 30, 2012	29.06	29.20	28.71	29.18
1392	NYSE	BGS	Thu, Nov 29, 2012	28.76	29.15	28.76	29.10
1391	NYSE	BGS	Wed, Nov 28, 2012	28.60	28.77	28.34	28.71
1390	NYSE	BGS	Tue, Nov 27, 2012	28.66	28.97	28.62	28.63
1389	NYSE	BGS	Mon, Nov 26, 2012	29.06	29.28	28.50	28.67
1388	NYSE	BGS	Fri, Nov 23, 2012	28.89	29.13	28.68	29.13
1387	NYSE	BGS	Wed, Nov 21, 2012	29.01	29.16	28.67	28.82
1386	NYSE	BGS	Tue, Nov 20, 2012	28.74	29.34	28.57	28.91
1385	NYSE	BGS	Mon, Nov 19, 2012	28.20	28.82	28.20	28.79
1384	NYSE	BGS	Fri, Nov 16, 2012	27.11	28.05	27.03	28.02
1383	NYSE	BGS	Thu, Nov 15, 2012	27.54	27.54	26.83	27.21
1382	NYSE	BGS	Wed, Nov 14, 2012	28.57	28.61	27.61	27.70
1381	NYSE	BGS	Tue, Nov 13, 2012	28.75	28.78	28.46	28.62
1380	NYSE	BGS	Mon, Nov 12, 2012	28.78	28.96	28.70	28.80
1379	NYSE	BGS	Fri, Nov 9, 2012	28.53	29.08	28.15	28.78
1378	NYSE	BGS	Thu, Nov 8, 2012	29.13	29.29	28.75	28.75
1377	NYSE	BGS	Wed, Nov 7, 2012	29.69	29.95	28.97	29.19
1376	NYSE	BGS	Tue, Nov 6, 2012	29.81	30.20	29.75	29.85
1375	NYSE	BGS	Mon, Nov 5, 2012	29.91	30.07	29.60	29.81
1374	NYSE	BGS	Fri, Nov 2, 2012	30.82	30.82	30.03	30.03
1373	NYSE	BGS	Thu, Nov 1, 2012	30.35	30.95	30.27	30.82
1372	NYSE	BGS	Wed, Oct 31, 2012	30.14	30.56	29.95	30.27
1371	NYSE	BGS	Fri, Oct 26, 2012	29.85	30.01	29.48	30.00
1370	NYSE	BGS	Thu, Oct 25, 2012	29.53	29.92	29.32	29.82
1369	NYSE	BGS	Wed, Oct 24, 2012	29.22	29.55	29.10	29.42
1368	NYSE	BGS	Tue, Oct 23, 2012	28.67	29.09	28.45	29.06
1367	NYSE	BGS	Mon, Oct 22, 2012	28.53	28.84	28.22	28.76
1366	NYSE	BGS	Fri, Oct 19, 2012	28.99	29.21	28.30	28.69
1365	NYSE	BGS	Thu, Oct 18, 2012	28.91	29.17	28.70	29.05
1364	NYSE	BGS	Wed, Oct 17, 2012	28.57	28.96	28.51	28.86
1363	NYSE	BGS	Tue, Oct 16, 2012	28.15	28.51	27.90	28.48
1362	NYSE	BGS	Mon, Oct 15, 2012	28.42	28.86	27.96	28.13
1361	NYSE	BGS	Fri, Oct 12, 2012	28.69	29.04	28.38	28.49
1360	NYSE	BGS	Thu, Oct 11, 2012	29.39	29.45	28.57	28.79
1359	NYSE	BGS	Wed, Oct 10, 2012	29.51	29.78	29.00	29.32
1358	NYSE	BGS	Tue, Oct 9, 2012	29.65	29.94	29.53	29.57
1357	NYSE	BGS	Mon, Oct 8, 2012	29.62	29.93	29.56	29.70
1356	NYSE	BGS	Fri, Oct 5, 2012	30.54	30.60	29.58	29.71
1355	NYSE	BGS	Thu, Oct 4, 2012	30.41	30.70	30.30	30.54
1354	NYSE	BGS	Wed, Oct 3, 2012	30.80	31.10	30.25	30.29
1353	NYSE	BGS	Tue, Oct 2, 2012	30.92	31.99	30.92	31.35
1352	NYSE	BGS	Mon, Oct 1, 2012	30.35	30.86	29.73	30.76
1351	NYSE	BGS	Fri, Sep 28, 2012	30.91	30.98	30.28	30.31
1350	NYSE	BGS	Thu, Sep 27, 2012	31.65	31.70	31.06	31.08
1349	NYSE	BGS	Wed, Sep 26, 2012	31.75	31.80	31.36	31.65
1348	NYSE	BGS	Tue, Sep 25, 2012	31.56	32.00	31.50	31.81
1347	NYSE	BGS	Mon, Sep 24, 2012	31.91	31.99	31.40	31.52
1346	NYSE	BGS	Fri, Sep 21, 2012	32.22	32.84	31.74	31.75
1345	NYSE	BGS	Thu, Sep 20, 2012	31.42	32.09	31.36	31.97
1344	NYSE	BGS	Wed, Sep 19, 2012	30.99	31.64	30.81	31.44
1343	NYSE	BGS	Tue, Sep 18, 2012	30.69	30.99	30.53	30.92
1342	NYSE	BGS	Mon, Sep 17, 2012	30.46	30.74	30.44	30.57
1341	NYSE	BGS	Fri, Sep 14, 2012	30.68	30.84	30.40	30.46
1340	NYSE	BGS	Thu, Sep 13, 2012	30.66	31.00	30.50	30.72
1339	NYSE	BGS	Wed, Sep 12, 2012	30.84	30.96	30.54	30.62
1338	NYSE	BGS	Tue, Sep 11, 2012	30.01	31.07	29.99	30.92
1337	NYSE	BGS	Mon, Sep 10, 2012	29.88	30.13	29.81	30.08
1336	NYSE	BGS	Fri, Sep 7, 2012	29.94	30.00	29.80	30.00
1335	NYSE	BGS	Thu, Sep 6, 2012	29.99	29.99	29.71	29.87
1334	NYSE	BGS	Wed, Sep 5, 2012	29.81	29.99	29.68	29.89
1333	NYSE	BGS	Tue, Sep 4, 2012	29.38	30.00	29.26	29.86
1332	NYSE	BGS	Fri, Aug 31, 2012	29.33	29.50	29.11	29.27
1331	NYSE	BGS	Thu, Aug 30, 2012	29.44	29.51	29.19	29.20
1330	NYSE	BGS	Wed, Aug 29, 2012	29.70	29.86	29.50	29.52
1329	NYSE	BGS	Tue, Aug 28, 2012	29.22	29.98	29.20	29.71
1328	NYSE	BGS	Mon, Aug 27, 2012	29.21	29.32	29.11	29.29
1327	NYSE	BGS	Fri, Aug 24, 2012	28.89	29.21	28.76	29.14
1326	NYSE	BGS	Thu, Aug 23, 2012	29.06	29.23	28.97	29.03
1325	NYSE	BGS	Wed, Aug 22, 2012	29.08	29.24	28.78	29.03
1324	NYSE	BGS	Tue, Aug 21, 2012	29.12	29.47	29.01	29.27
1323	NYSE	BGS	Mon, Aug 20, 2012	28.82	29.11	28.79	29.07
1322	NYSE	BGS	Fri, Aug 17, 2012	28.80	29.20	28.78	28.96
1321	NYSE	BGS	Thu, Aug 16, 2012	28.19	28.92	28.15	28.85
1320	NYSE	BGS	Wed, Aug 15, 2012	27.91	28.20	27.89	28.10
1319	NYSE	BGS	Tue, Aug 14, 2012	28.27	28.39	27.90	28.00
1318	NYSE	BGS	Mon, Aug 13, 2012	28.45	28.45	28.08	28.21
1317	NYSE	BGS	Fri, Aug 10, 2012	28.53	28.53	28.30	28.43
1316	NYSE	BGS	Thu, Aug 9, 2012	28.73	28.95	28.40	28.64
1315	NYSE	BGS	Wed, Aug 8, 2012	28.52	28.85	28.36	28.60
1314	NYSE	BGS	Tue, Aug 7, 2012	28.44	29.03	28.25	28.51
1313	NYSE	BGS	Mon, Aug 6, 2012	28.31	28.62	28.09	28.44
1312	NYSE	BGS	Fri, Aug 3, 2012	28.17	28.55	28.12	28.31
1311	NYSE	BGS	Thu, Aug 2, 2012	27.93	28.19	27.76	27.98
1310	NYSE	BGS	Wed, Aug 1, 2012	28.17	28.38	27.90	27.91
1309	NYSE	BGS	Tue, Jul 31, 2012	28.44	28.75	27.99	28.00
1308	NYSE	BGS	Mon, Jul 30, 2012	28.12	28.54	28.00	28.43
1307	NYSE	BGS	Fri, Jul 27, 2012	28.05	28.31	27.81	28.00
1306	NYSE	BGS	Thu, Jul 26, 2012	28.26	28.47	27.83	27.99
1305	NYSE	BGS	Wed, Jul 25, 2012	27.79	28.00	27.62	27.89
1304	NYSE	BGS	Tue, Jul 24, 2012	28.15	28.26	27.38	27.61
1303	NYSE	BGS	Mon, Jul 23, 2012	27.06	28.24	27.03	28.15
1302	NYSE	BGS	Fri, Jul 20, 2012	26.49	27.44	24.69	27.35
1301	NYSE	BGS	Thu, Jul 19, 2012	26.60	26.90	26.40	26.75
1300	NYSE	BGS	Wed, Jul 18, 2012	26.67	26.82	26.46	26.59
1299	NYSE	BGS	Tue, Jul 17, 2012	26.52	26.80	26.19	26.63
1298	NYSE	BGS	Mon, Jul 16, 2012	26.49	26.68	26.23	26.44
1297	NYSE	BGS	Fri, Jul 13, 2012	26.10	26.66	26.10	26.49
1296	NYSE	BGS	Thu, Jul 12, 2012	26.05	26.23	25.75	26.08
1295	NYSE	BGS	Wed, Jul 11, 2012	26.00	26.26	25.73	26.19
1294	NYSE	BGS	Tue, Jul 10, 2012	26.59	26.70	26.10	26.15
1293	NYSE	BGS	Mon, Jul 9, 2012	26.55	26.69	26.07	26.33
1292	NYSE	BGS	Fri, Jul 6, 2012	26.63	26.72	26.43	26.57
1291	NYSE	BGS	Thu, Jul 5, 2012	26.84	26.97	26.50	26.75
1290	NYSE	BGS	Tue, Jul 3, 2012	26.80	26.92	26.72	26.91
1289	NYSE	BGS	Mon, Jul 2, 2012	26.61	26.87	26.47	26.87
1288	NYSE	BGS	Fri, Jun 29, 2012	26.75	26.75	26.49	26.60
1287	NYSE	BGS	Thu, Jun 28, 2012	26.23	26.44	26.03	26.40
1286	NYSE	BGS	Wed, Jun 27, 2012	26.60	26.66	26.13	26.34
1285	NYSE	BGS	Tue, Jun 26, 2012	26.90	26.90	26.59	26.71
1284	NYSE	BGS	Mon, Jun 25, 2012	26.50	26.95	26.46	26.78
1283	NYSE	BGS	Fri, Jun 22, 2012	26.34	26.80	26.15	26.61
1282	NYSE	BGS	Thu, Jun 21, 2012	26.84	26.95	26.03	26.18
1281	NYSE	BGS	Wed, Jun 20, 2012	27.38	27.49	26.67	26.82
1280	NYSE	BGS	Tue, Jun 19, 2012	27.12	27.54	26.95	27.29
1279	NYSE	BGS	Mon, Jun 18, 2012	26.34	27.24	26.33	26.98
1278	NYSE	BGS	Fri, Jun 15, 2012	26.19	26.43	26.01	26.33
1277	NYSE	BGS	Thu, Jun 14, 2012	25.81	26.30	25.80	26.11
1276	NYSE	BGS	Wed, Jun 13, 2012	25.61	26.50	25.54	25.78
1275	NYSE	BGS	Tue, Jun 12, 2012	25.31	25.64	25.12	25.52
1274	NYSE	BGS	Mon, Jun 11, 2012	25.33	25.60	25.15	25.21
1273	NYSE	BGS	Fri, Jun 8, 2012	24.82	25.34	24.60	25.03
1272	NYSE	BGS	Thu, Jun 7, 2012	24.95	25.07	24.62	24.95
1271	NYSE	BGS	Wed, Jun 6, 2012	24.36	24.89	24.26	24.67
1270	NYSE	BGS	Tue, Jun 5, 2012	23.49	24.18	23.37	24.10
1269	NYSE	BGS	Mon, Jun 4, 2012	23.47	23.63	23.06	23.50
1268	NYSE	BGS	Fri, Jun 1, 2012	23.83	23.98	23.36	23.38
1267	NYSE	BGS	Thu, May 31, 2012	23.63	24.32	23.61	24.08
1266	NYSE	BGS	Wed, May 30, 2012	23.40	23.74	23.32	23.54
1265	NYSE	BGS	Tue, May 29, 2012	23.34	23.59	23.27	23.57
1264	NYSE	BGS	Fri, May 25, 2012	22.52	23.26	22.51	23.13
1263	NYSE	BGS	Thu, May 24, 2012	22.17	22.44	22.07	22.33
1262	NYSE	BGS	Wed, May 23, 2012	21.96	22.13	21.73	22.06
1261	NYSE	BGS	Tue, May 22, 2012	21.92	22.13	21.89	22.02
1260	NYSE	BGS	Mon, May 21, 2012	21.95	21.96	21.61	21.91
1259	NYSE	BGS	Fri, May 18, 2012	22.18	22.27	21.64	21.82
1258	NYSE	BGS	Thu, May 17, 2012	22.60	22.80	22.00	22.21
1257	NYSE	BGS	Wed, May 16, 2012	23.09	23.14	22.60	22.62
1256	NYSE	BGS	Tue, May 15, 2012	22.98	23.19	22.89	23.09
1255	NYSE	BGS	Mon, May 14, 2012	22.89	23.22	22.67	23.03
1254	NYSE	BGS	Fri, May 11, 2012	22.76	23.18	22.68	23.04
1253	NYSE	BGS	Thu, May 10, 2012	22.57	23.00	22.47	22.90
1252	NYSE	BGS	Wed, May 9, 2012	21.66	22.52	21.66	22.35
1251	NYSE	BGS	Tue, May 8, 2012	21.42	21.79	21.40	21.74
1250	NYSE	BGS	Mon, May 7, 2012	21.47	21.58	21.37	21.51
1249	NYSE	BGS	Fri, May 4, 2012	21.67	21.87	21.41	21.47
1248	NYSE	BGS	Thu, May 3, 2012	22.15	22.18	21.61	21.75
1247	NYSE	BGS	Wed, May 2, 2012	22.00	22.42	21.84	22.20
1246	NYSE	BGS	Tue, May 1, 2012	22.31	22.54	22.05	22.06
1245	NYSE	BGS	Mon, Apr 30, 2012	22.66	22.74	22.22	22.24
1244	NYSE	BGS	Fri, Apr 27, 2012	22.44	22.74	22.21	22.63
1243	NYSE	BGS	Thu, Apr 26, 2012	22.13	22.45	22.03	22.33
1242	NYSE	BGS	Wed, Apr 25, 2012	21.78	22.26	21.78	22.13
1241	NYSE	BGS	Tue, Apr 24, 2012	21.56	21.93	21.36	21.55
1240	NYSE	BGS	Mon, Apr 23, 2012	21.92	21.93	21.38	21.49
1239	NYSE	BGS	Fri, Apr 20, 2012	22.59	23.16	21.97	22.12
1238	NYSE	BGS	Thu, Apr 19, 2012	22.16	22.44	21.67	22.29
1237	NYSE	BGS	Wed, Apr 18, 2012	21.99	22.26	21.81	22.10
1236	NYSE	BGS	Tue, Apr 17, 2012	22.02	22.24	21.95	22.05
1235	NYSE	BGS	Mon, Apr 16, 2012	21.96	22.17	21.72	21.95
1234	NYSE	BGS	Fri, Apr 13, 2012	21.08	21.89	21.08	21.81
1233	NYSE	BGS	Thu, Apr 12, 2012	21.13	21.27	20.99	21.16
1232	NYSE	BGS	Wed, Apr 11, 2012	21.43	21.51	21.01	21.16
1231	NYSE	BGS	Tue, Apr 10, 2012	21.70	21.90	21.18	21.23
1230	NYSE	BGS	Mon, Apr 9, 2012	21.98	22.07	21.66	21.69
1229	NYSE	BGS	Thu, Apr 5, 2012	22.29	22.38	22.15	22.25
1228	NYSE	BGS	Wed, Apr 4, 2012	22.52	22.62	22.34	22.35
1227	NYSE	BGS	Tue, Apr 3, 2012	22.81	23.00	22.60	22.67
1226	NYSE	BGS	Mon, Apr 2, 2012	22.44	22.65	22.35	22.65
1225	NYSE	BGS	Fri, Mar 30, 2012	22.87	22.87	22.51	22.51
1224	NYSE	BGS	Thu, Mar 29, 2012	22.80	22.84	22.45	22.70
1223	NYSE	BGS	Wed, Mar 28, 2012	23.09	23.14	22.73	22.85
1222	NYSE	BGS	Tue, Mar 27, 2012	23.28	23.37	23.17	23.24
1221	NYSE	BGS	Mon, Mar 26, 2012	23.00	23.40	22.97	23.32
1220	NYSE	BGS	Fri, Mar 23, 2012	22.65	22.94	22.51	22.91
1219	NYSE	BGS	Thu, Mar 22, 2012	22.70	22.87	22.56	22.68
1218	NYSE	BGS	Wed, Mar 21, 2012	22.64	22.94	22.50	22.82
1217	NYSE	BGS	Tue, Mar 20, 2012	22.60	22.73	22.50	22.56
1216	NYSE	BGS	Mon, Mar 19, 2012	22.60	22.79	22.58	22.71
1215	NYSE	BGS	Fri, Mar 16, 2012	22.72	22.80	22.60	22.68
1214	NYSE	BGS	Thu, Mar 15, 2012	22.69	22.75	22.50	22.74
1213	NYSE	BGS	Wed, Mar 14, 2012	22.80	22.83	22.51	22.62
1212	NYSE	BGS	Tue, Mar 13, 2012	22.73	22.82	22.50	22.79
1211	NYSE	BGS	Mon, Mar 12, 2012	22.70	22.73	22.33	22.59
1210	NYSE	BGS	Fri, Mar 9, 2012	22.55	22.85	22.38	22.70
1209	NYSE	BGS	Thu, Mar 8, 2012	22.65	22.75	22.27	22.51
1208	NYSE	BGS	Wed, Mar 7, 2012	22.25	22.47	22.16	22.44
1207	NYSE	BGS	Tue, Mar 6, 2012	22.51	22.62	22.07	22.23
1206	NYSE	BGS	Mon, Mar 5, 2012	22.73	22.84	22.50	22.57
1205	NYSE	BGS	Fri, Mar 2, 2012	23.05	23.07	22.71	22.74
1204	NYSE	BGS	Thu, Mar 1, 2012	23.44	23.44	22.76	22.99
1203	NYSE	BGS	Wed, Feb 29, 2012	23.72	23.93	23.28	23.28
1202	NYSE	BGS	Tue, Feb 28, 2012	23.63	24.00	23.51	23.56
1201	NYSE	BGS	Mon, Feb 27, 2012	22.90	23.54	22.60	23.48
1200	NYSE	BGS	Fri, Feb 24, 2012	23.17	23.22	22.77	22.99
1199	NYSE	BGS	Thu, Feb 23, 2012	22.77	23.13	22.72	23.11
1198	NYSE	BGS	Wed, Feb 22, 2012	23.23	23.26	22.77	22.77
1197	NYSE	BGS	Tue, Feb 21, 2012	23.70	23.70	23.23	23.34
1196	NYSE	BGS	Fri, Feb 17, 2012	22.50	23.89	22.50	23.71
1195	NYSE	BGS	Thu, Feb 16, 2012	22.41	22.83	22.10	22.20
1194	NYSE	BGS	Wed, Feb 15, 2012	22.93	23.00	22.39	22.44
1193	NYSE	BGS	Tue, Feb 14, 2012	22.68	22.88	22.50	22.77
1192	NYSE	BGS	Mon, Feb 13, 2012	22.59	22.97	22.50	22.81
1191	NYSE	BGS	Fri, Feb 10, 2012	22.59	22.88	22.40	22.41
1190	NYSE	BGS	Thu, Feb 9, 2012	22.82	23.07	22.63	22.74
1189	NYSE	BGS	Wed, Feb 8, 2012	22.51	22.88	22.43	22.84
1188	NYSE	BGS	Tue, Feb 7, 2012	22.62	22.74	22.42	22.50
1187	NYSE	BGS	Mon, Feb 6, 2012	22.27	22.83	22.19	22.72
1186	NYSE	BGS	Fri, Feb 3, 2012	23.11	23.25	22.38	22.43
1185	NYSE	BGS	Thu, Feb 2, 2012	22.94	23.22	22.74	22.80
1184	NYSE	BGS	Wed, Feb 1, 2012	22.76	22.99	22.59	22.89
1183	NYSE	BGS	Tue, Jan 31, 2012	22.79	22.82	22.35	22.66
1182	NYSE	BGS	Mon, Jan 30, 2012	22.51	22.76	22.35	22.69
1181	NYSE	BGS	Fri, Jan 27, 2012	22.56	23.01	22.56	22.60
1180	NYSE	BGS	Thu, Jan 26, 2012	23.28	23.28	22.51	22.68
1179	NYSE	BGS	Wed, Jan 25, 2012	22.89	23.44	22.89	23.22
1178	NYSE	BGS	Tue, Jan 24, 2012	22.64	23.01	22.48	22.96
1177	NYSE	BGS	Mon, Jan 23, 2012	22.87	23.05	22.40	22.75
1176	NYSE	BGS	Fri, Jan 20, 2012	23.69	23.70	22.76	22.87
1175	NYSE	BGS	Thu, Jan 19, 2012	23.63	23.96	23.61	23.79
1174	NYSE	BGS	Wed, Jan 18, 2012	23.35	23.62	23.07	23.62
1173	NYSE	BGS	Tue, Jan 17, 2012	23.69	23.94	23.34	23.39
1172	NYSE	BGS	Fri, Jan 13, 2012	23.46	23.76	23.38	23.44
1171	NYSE	BGS	Thu, Jan 12, 2012	23.62	23.93	23.60	23.63
1170	NYSE	BGS	Wed, Jan 11, 2012	22.80	23.65	22.79	23.63
1169	NYSE	BGS	Tue, Jan 10, 2012	23.04	23.09	22.60	22.80
1168	NYSE	BGS	Mon, Jan 9, 2012	23.39	23.39	22.81	22.81
1167	NYSE	BGS	Fri, Jan 6, 2012	23.52	23.54	23.23	23.27
1166	NYSE	BGS	Thu, Jan 5, 2012	23.39	23.57	22.91	23.50
1165	NYSE	BGS	Wed, Jan 4, 2012	23.47	23.99	23.39	23.42
1164	NYSE	BGS	Tue, Jan 3, 2012	24.42	24.60	23.40	23.53
1163	NYSE	BGS	Fri, Dec 30, 2011	24.12	24.38	24.07	24.07
1162	NYSE	BGS	Thu, Dec 29, 2011	23.63	24.12	23.60	24.07
1161	NYSE	BGS	Wed, Dec 28, 2011	24.10	24.27	23.52	23.54
1160	NYSE	BGS	Tue, Dec 27, 2011	24.01	24.54	23.82	24.46
1159	NYSE	BGS	Fri, Dec 23, 2011	23.95	24.12	23.75	24.10
1158	NYSE	BGS	Thu, Dec 22, 2011	24.42	24.64	23.87	23.93
1157	NYSE	BGS	Wed, Dec 21, 2011	23.48	24.38	23.44	24.23
1156	NYSE	BGS	Tue, Dec 20, 2011	23.12	23.62	23.03	23.61
1155	NYSE	BGS	Mon, Dec 19, 2011	23.39	23.60	22.72	22.83
1154	NYSE	BGS	Fri, Dec 16, 2011	23.09	23.37	22.91	23.33
1153	NYSE	BGS	Thu, Dec 15, 2011	22.79	23.03	22.61	22.95
1152	NYSE	BGS	Wed, Dec 14, 2011	22.61	22.80	22.51	22.57
1151	NYSE	BGS	Tue, Dec 13, 2011	22.94	23.29	22.67	22.77
1150	NYSE	BGS	Mon, Dec 12, 2011	22.67	22.82	22.35	22.80
1149	NYSE	BGS	Fri, Dec 9, 2011	22.50	22.99	22.34	22.88
1148	NYSE	BGS	Thu, Dec 8, 2011	22.67	22.86	22.39	22.44
1147	NYSE	BGS	Wed, Dec 7, 2011	23.20	23.20	22.54	22.84
1146	NYSE	BGS	Tue, Dec 6, 2011	23.50	23.50	23.06	23.22
1145	NYSE	BGS	Mon, Dec 5, 2011	22.99	23.64	22.99	23.52
1144	NYSE	BGS	Fri, Dec 2, 2011	22.29	22.97	22.18	22.85
1143	NYSE	BGS	Thu, Dec 1, 2011	22.18	22.62	22.01	22.05
1142	NYSE	BGS	Wed, Nov 30, 2011	21.88	22.20	21.72	22.19
1141	NYSE	BGS	Tue, Nov 29, 2011	21.62	21.62	21.29	21.36
1140	NYSE	BGS	Mon, Nov 28, 2011	21.00	21.72	21.00	21.62
1139	NYSE	BGS	Fri, Nov 25, 2011	20.58	21.15	20.57	20.62
1138	NYSE	BGS	Wed, Nov 23, 2011	21.19	21.29	20.60	20.72
1137	NYSE	BGS	Tue, Nov 22, 2011	21.40	21.80	21.20	21.34
1136	NYSE	BGS	Mon, Nov 21, 2011	21.39	21.56	20.80	21.38
1135	NYSE	BGS	Fri, Nov 18, 2011	21.71	21.98	21.62	21.73
1134	NYSE	BGS	Thu, Nov 17, 2011	22.51	22.57	21.61	21.80
1133	NYSE	BGS	Wed, Nov 16, 2011	22.46	22.68	22.24	22.50
1132	NYSE	BGS	Tue, Nov 15, 2011	21.55	22.76	21.55	22.67
1131	NYSE	BGS	Mon, Nov 14, 2011	21.99	22.69	21.81	21.92
1130	NYSE	BGS	Fri, Nov 11, 2011	21.97	22.12	21.80	22.03
1129	NYSE	BGS	Thu, Nov 10, 2011	21.94	21.94	21.29	21.80
1128	NYSE	BGS	Wed, Nov 9, 2011	21.42	22.10	21.34	21.73
1127	NYSE	BGS	Tue, Nov 8, 2011	21.65	21.97	21.34	21.95
1126	NYSE	BGS	Mon, Nov 7, 2011	21.59	21.81	21.29	21.49
1125	NYSE	BGS	Fri, Nov 4, 2011	21.49	21.71	21.33	21.59
1124	NYSE	BGS	Thu, Nov 3, 2011	21.16	21.78	21.06	21.69
1123	NYSE	BGS	Wed, Nov 2, 2011	21.10	21.52	20.71	21.00
1122	NYSE	BGS	Tue, Nov 1, 2011	20.55	21.16	20.39	20.79
1121	NYSE	BGS	Mon, Oct 31, 2011	19.66	21.83	19.66	21.22
1120	NYSE	BGS	Fri, Oct 28, 2011	19.65	19.95	19.50	19.60
1119	NYSE	BGS	Thu, Oct 27, 2011	19.34	19.82	19.32	19.58
1118	NYSE	BGS	Wed, Oct 26, 2011	18.68	18.92	18.04	18.86
1117	NYSE	BGS	Tue, Oct 25, 2011	18.54	18.88	18.22	18.48
1116	NYSE	BGS	Mon, Oct 24, 2011	18.45	18.60	18.35	18.60
1115	NYSE	BGS	Fri, Oct 21, 2011	18.50	18.50	17.95	18.35
1114	NYSE	BGS	Thu, Oct 20, 2011	18.19	18.39	17.78	18.20
1113	NYSE	BGS	Wed, Oct 19, 2011	17.94	18.50	17.86	18.20
1112	NYSE	BGS	Tue, Oct 18, 2011	17.66	17.96	17.29	17.83
1111	NYSE	BGS	Mon, Oct 17, 2011	17.77	17.83	17.39	17.67
1110	NYSE	BGS	Fri, Oct 14, 2011	17.63	17.82	17.51	17.81
1109	NYSE	BGS	Thu, Oct 13, 2011	16.98	17.54	16.94	17.46
1108	NYSE	BGS	Wed, Oct 12, 2011	17.31	17.46	16.93	17.00
1107	NYSE	BGS	Tue, Oct 11, 2011	17.16	17.43	16.98	17.21
1106	NYSE	BGS	Mon, Oct 10, 2011	17.08	17.39	16.90	17.24
1105	NYSE	BGS	Fri, Oct 7, 2011	16.87	17.15	16.69	16.77
1104	NYSE	BGS	Thu, Oct 6, 2011	16.12	16.85	16.10	16.82
1103	NYSE	BGS	Wed, Oct 5, 2011	16.18	16.38	15.85	16.23
1102	NYSE	BGS	Tue, Oct 4, 2011	15.90	16.19	15.29	16.13
1101	NYSE	BGS	Mon, Oct 3, 2011	16.57	17.15	16.00	16.00
1100	NYSE	BGS	Fri, Sep 30, 2011	16.79	17.20	16.66	16.68
1099	NYSE	BGS	Thu, Sep 29, 2011	16.91	17.09	16.67	16.98
1098	NYSE	BGS	Wed, Sep 28, 2011	17.34	17.37	16.53	16.53
1097	NYSE	BGS	Tue, Sep 27, 2011	16.96	17.67	16.93	17.57
1096	NYSE	BGS	Mon, Sep 26, 2011	16.44	16.81	16.29	16.70
1095	NYSE	BGS	Fri, Sep 23, 2011	16.81	16.95	16.20	16.36
1094	NYSE	BGS	Thu, Sep 22, 2011	16.66	17.06	16.45	16.81
1093	NYSE	BGS	Wed, Sep 21, 2011	17.53	17.65	16.86	16.88
1092	NYSE	BGS	Tue, Sep 20, 2011	17.73	17.90	17.50	17.50
1091	NYSE	BGS	Mon, Sep 19, 2011	17.21	17.74	17.12	17.65
1090	NYSE	BGS	Fri, Sep 16, 2011	17.52	17.83	17.28	17.49
1089	NYSE	BGS	Thu, Sep 15, 2011	17.69	17.69	17.10	17.45
1088	NYSE	BGS	Wed, Sep 14, 2011	17.50	17.70	17.06	17.51
1087	NYSE	BGS	Tue, Sep 13, 2011	17.36	17.46	17.03	17.37
1086	NYSE	BGS	Mon, Sep 12, 2011	16.90	17.36	16.80	17.33
1085	NYSE	BGS	Fri, Sep 9, 2011	17.35	17.44	16.97	17.12
1084	NYSE	BGS	Thu, Sep 8, 2011	17.51	17.85	17.36	17.51
1083	NYSE	BGS	Wed, Sep 7, 2011	17.50	17.59	17.30	17.57
1082	NYSE	BGS	Tue, Sep 6, 2011	16.87	17.26	16.76	17.19
1081	NYSE	BGS	Fri, Sep 2, 2011	17.39	17.65	17.22	17.29
1080	NYSE	BGS	Thu, Sep 1, 2011	18.26	18.49	17.58	17.68
1079	NYSE	BGS	Wed, Aug 31, 2011	18.39	18.55	17.96	18.21
1078	NYSE	BGS	Tue, Aug 30, 2011	17.66	18.42	17.50	18.30
1077	NYSE	BGS	Mon, Aug 29, 2011	17.23	17.80	17.22	17.80
1076	NYSE	BGS	Fri, Aug 26, 2011	16.49	17.21	16.43	17.05
1075	NYSE	BGS	Thu, Aug 25, 2011	17.19	17.29	16.55	16.56
1074	NYSE	BGS	Wed, Aug 24, 2011	17.13	17.30	16.78	17.10
1073	NYSE	BGS	Tue, Aug 23, 2011	16.64	17.30	16.50	17.24
1072	NYSE	BGS	Mon, Aug 22, 2011	17.40	17.49	16.52	16.65
1071	NYSE	BGS	Fri, Aug 19, 2011	16.91	17.50	16.80	17.11
1070	NYSE	BGS	Thu, Aug 18, 2011	17.19	17.28	16.73	17.08
1069	NYSE	BGS	Wed, Aug 17, 2011	17.79	17.83	17.31	17.58
1068	NYSE	BGS	Tue, Aug 16, 2011	17.77	17.85	17.45	17.66
1067	NYSE	BGS	Mon, Aug 15, 2011	17.62	18.05	17.52	18.02
1066	NYSE	BGS	Fri, Aug 12, 2011	17.61	17.80	17.31	17.45
1065	NYSE	BGS	Thu, Aug 11, 2011	16.93	17.79	16.80	17.47
1064	NYSE	BGS	Wed, Aug 10, 2011	17.29	17.52	16.87	16.88
1063	NYSE	BGS	Tue, Aug 9, 2011	16.49	17.54	15.82	17.54
1062	NYSE	BGS	Mon, Aug 8, 2011	16.48	17.30	15.67	16.20
1061	NYSE	BGS	Fri, Aug 5, 2011	17.60	18.13	16.61	17.98
1060	NYSE	BGS	Thu, Aug 4, 2011	18.19	18.30	17.47	17.51
1059	NYSE	BGS	Wed, Aug 3, 2011	17.97	18.59	17.53	18.35
1058	NYSE	BGS	Tue, Aug 2, 2011	18.16	18.48	17.97	17.97
1057	NYSE	BGS	Mon, Aug 1, 2011	19.24	19.30	18.10	18.22
1056	NYSE	BGS	Fri, Jul 29, 2011	18.74	19.16	18.50	18.79
1055	NYSE	BGS	Thu, Jul 28, 2011	18.96	19.33	18.68	18.85
1054	NYSE	BGS	Wed, Jul 27, 2011	20.32	20.47	17.75	18.51
1053	NYSE	BGS	Tue, Jul 26, 2011	20.55	20.56	20.21	20.32
1052	NYSE	BGS	Mon, Jul 25, 2011	20.92	21.11	20.71	20.73
1051	NYSE	BGS	Fri, Jul 22, 2011	21.01	21.14	20.80	21.11
1050	NYSE	BGS	Thu, Jul 21, 2011	20.93	21.25	20.80	21.09
1049	NYSE	BGS	Wed, Jul 20, 2011	21.08	21.12	20.72	20.82
1048	NYSE	BGS	Tue, Jul 19, 2011	20.45	21.05	20.41	21.01
1047	NYSE	BGS	Mon, Jul 18, 2011	20.38	20.44	19.94	20.38
1046	NYSE	BGS	Fri, Jul 15, 2011	20.37	20.64	20.22	20.50
1045	NYSE	BGS	Thu, Jul 14, 2011	20.37	20.76	20.18	20.34
1044	NYSE	BGS	Wed, Jul 13, 2011	20.71	20.83	20.08	20.36
1043	NYSE	BGS	Tue, Jul 12, 2011	20.54	20.75	20.48	20.61
1042	NYSE	BGS	Mon, Jul 11, 2011	20.73	20.85	20.54	20.63
1041	NYSE	BGS	Fri, Jul 8, 2011	20.54	20.97	20.51	20.92
1040	NYSE	BGS	Thu, Jul 7, 2011	20.81	21.00	20.63	20.75
1039	NYSE	BGS	Wed, Jul 6, 2011	20.69	20.83	20.34	20.63
1038	NYSE	BGS	Tue, Jul 5, 2011	20.71	21.31	20.69	21.16
1037	NYSE	BGS	Fri, Jul 1, 2011	20.68	20.75	20.40	20.69
1036	NYSE	BGS	Thu, Jun 30, 2011	20.77	20.93	20.53	20.62
1035	NYSE	BGS	Wed, Jun 29, 2011	20.57	20.90	20.40	20.69
1034	NYSE	BGS	Tue, Jun 28, 2011	21.12	21.15	20.48	20.55
1033	NYSE	BGS	Mon, Jun 27, 2011	20.75	21.29	20.61	21.17
1032	NYSE	BGS	Fri, Jun 24, 2011	20.72	21.09	20.44	20.75
1031	NYSE	BGS	Thu, Jun 23, 2011	20.21	20.79	19.91	20.72
1030	NYSE	BGS	Wed, Jun 22, 2011	20.28	20.90	20.18	20.43
1029	NYSE	BGS	Tue, Jun 21, 2011	19.50	20.43	19.50	20.39
1028	NYSE	BGS	Mon, Jun 20, 2011	19.34	19.49	19.18	19.38
1027	NYSE	BGS	Fri, Jun 17, 2011	18.75	19.50	18.67	19.44
1026	NYSE	BGS	Thu, Jun 16, 2011	18.08	18.60	18.05	18.49
1025	NYSE	BGS	Wed, Jun 15, 2011	18.35	18.47	17.85	18.05
1024	NYSE	BGS	Tue, Jun 14, 2011	17.61	18.59	17.60	18.52
1023	NYSE	BGS	Mon, Jun 13, 2011	17.53	17.82	17.50	17.55
1022	NYSE	BGS	Fri, Jun 10, 2011	17.52	17.70	17.32	17.54
1021	NYSE	BGS	Thu, Jun 9, 2011	17.40	17.74	17.29	17.57
1020	NYSE	BGS	Wed, Jun 8, 2011	17.63	17.65	17.26	17.40
1019	NYSE	BGS	Tue, Jun 7, 2011	17.93	18.10	17.72	17.73
1018	NYSE	BGS	Mon, Jun 6, 2011	18.29	18.29	17.80	17.92
1017	NYSE	BGS	Fri, Jun 3, 2011	18.52	18.56	18.25	18.33
1016	NYSE	BGS	Thu, Jun 2, 2011	18.88	18.88	18.48	18.70
1015	NYSE	BGS	Wed, Jun 1, 2011	18.55	19.25	18.51	18.89
1014	NYSE	BGS	Tue, May 31, 2011	17.96	18.71	17.96	18.54
1013	NYSE	BGS	Fri, May 27, 2011	17.81	18.07	17.81	18.01
1012	NYSE	BGS	Thu, May 26, 2011	17.83	17.93	17.74	17.77
1011	NYSE	BGS	Wed, May 25, 2011	17.66	17.99	17.52	17.89
1010	NYSE	BGS	Tue, May 24, 2011	17.87	17.90	17.66	17.75
1009	NYSE	BGS	Mon, May 23, 2011	17.76	17.95	17.75	17.85
1008	NYSE	BGS	Fri, May 20, 2011	18.08	18.24	17.85	18.07
1007	NYSE	BGS	Thu, May 19, 2011	18.14	18.22	17.87	18.18
1006	NYSE	BGS	Wed, May 18, 2011	17.81	18.08	17.72	18.02
1005	NYSE	BGS	Tue, May 17, 2011	17.75	17.88	17.69	17.72
1004	NYSE	BGS	Mon, May 16, 2011	18.00	18.12	17.76	17.82
1003	NYSE	BGS	Fri, May 13, 2011	18.15	18.17	17.96	18.07
1002	NYSE	BGS	Thu, May 12, 2011	18.13	18.26	17.86	18.17
1001	NYSE	BGS	Wed, May 11, 2011	18.00	18.20	17.88	18.15
1000	NYSE	BGS	Tue, May 10, 2011	18.07	18.07	17.91	18.00
999	NYSE	BGS	Mon, May 9, 2011	17.94	18.05	17.85	17.99
998	NYSE	BGS	Fri, May 6, 2011	17.51	18.06	17.50	17.92
997	NYSE	BGS	Thu, May 5, 2011	17.72	17.82	17.31	17.36
996	NYSE	BGS	Wed, May 4, 2011	17.77	18.00	17.75	17.75
995	NYSE	BGS	Tue, May 3, 2011	18.00	18.10	17.75	17.80
994	NYSE	BGS	Mon, May 2, 2011	18.11	18.38	18.03	18.04
993	NYSE	BGS	Fri, Apr 29, 2011	18.20	18.35	18.04	18.08
992	NYSE	BGS	Thu, Apr 28, 2011	18.10	18.20	18.06	18.20
991	NYSE	BGS	Wed, Apr 27, 2011	18.42	18.48	17.70	18.10
990	NYSE	BGS	Tue, Apr 26, 2011	18.40	18.92	18.38	18.81
989	NYSE	BGS	Mon, Apr 25, 2011	18.85	18.88	18.35	18.45
988	NYSE	BGS	Thu, Apr 21, 2011	18.88	18.88	18.74	18.82
987	NYSE	BGS	Wed, Apr 20, 2011	18.54	18.79	18.54	18.79
986	NYSE	BGS	Tue, Apr 19, 2011	18.48	18.59	18.19	18.42
985	NYSE	BGS	Mon, Apr 18, 2011	18.55	18.75	18.19	18.47
984	NYSE	BGS	Fri, Apr 15, 2011	18.67	18.86	18.62	18.76
983	NYSE	BGS	Thu, Apr 14, 2011	18.02	18.75	17.90	18.72
982	NYSE	BGS	Wed, Apr 13, 2011	17.60	18.21	17.56	18.12
981	NYSE	BGS	Tue, Apr 12, 2011	18.13	18.19	16.71	17.50
980	NYSE	BGS	Mon, Apr 11, 2011	18.51	18.64	18.15	18.27
979	NYSE	BGS	Fri, Apr 8, 2011	18.86	18.95	18.35	18.48
978	NYSE	BGS	Thu, Apr 7, 2011	18.68	18.92	18.38	18.77
977	NYSE	BGS	Wed, Apr 6, 2011	19.19	19.22	18.68	18.71
976	NYSE	BGS	Tue, Apr 5, 2011	18.93	19.19	18.80	19.08
975	NYSE	BGS	Mon, Apr 4, 2011	19.10	19.17	18.80	19.05
974	NYSE	BGS	Fri, Apr 1, 2011	18.77	19.05	18.71	19.05
973	NYSE	BGS	Thu, Mar 31, 2011	18.62	18.90	18.55	18.77
972	NYSE	BGS	Wed, Mar 30, 2011	19.20	19.26	18.46	18.72
971	NYSE	BGS	Tue, Mar 29, 2011	19.09	19.20	18.91	19.11
970	NYSE	BGS	Mon, Mar 28, 2011	19.46	19.50	19.21	19.24
969	NYSE	BGS	Fri, Mar 25, 2011	18.92	19.60	18.92	19.40
968	NYSE	BGS	Thu, Mar 24, 2011	18.86	19.00	18.64	18.94
967	NYSE	BGS	Wed, Mar 23, 2011	18.55	18.77	18.48	18.72
966	NYSE	BGS	Tue, Mar 22, 2011	18.90	18.94	18.20	18.54
965	NYSE	BGS	Mon, Mar 21, 2011	18.92	19.39	18.92	19.18
964	NYSE	BGS	Fri, Mar 18, 2011	18.38	18.74	18.35	18.73
963	NYSE	BGS	Thu, Mar 17, 2011	18.25	18.45	18.18	18.31
962	NYSE	BGS	Wed, Mar 16, 2011	18.10	18.22	17.95	18.10
961	NYSE	BGS	Tue, Mar 15, 2011	17.95	18.27	17.88	18.06
960	NYSE	BGS	Mon, Mar 14, 2011	17.95	18.35	17.93	18.32
959	NYSE	BGS	Fri, Mar 11, 2011	18.11	18.24	17.95	18.02
958	NYSE	BGS	Thu, Mar 10, 2011	18.18	18.60	17.68	18.15
957	NYSE	BGS	Wed, Mar 9, 2011	18.00	18.66	18.00	18.26
956	NYSE	BGS	Tue, Mar 8, 2011	18.00	18.25	17.92	18.05
955	NYSE	BGS	Mon, Mar 7, 2011	17.85	18.02	17.76	17.99
954	NYSE	BGS	Fri, Mar 4, 2011	17.64	17.83	17.45	17.78
953	NYSE	BGS	Thu, Mar 3, 2011	18.05	18.37	17.62	17.67
952	NYSE	BGS	Wed, Mar 2, 2011	15.59	18.04	15.59	17.98
951	NYSE	BGS	Tue, Mar 1, 2011	15.07	15.13	14.83	15.02
950	NYSE	BGS	Mon, Feb 28, 2011	14.49	15.02	14.49	15.00
949	NYSE	BGS	Fri, Feb 25, 2011	13.98	14.37	13.95	14.37
948	NYSE	BGS	Thu, Feb 24, 2011	14.05	14.09	13.81	13.89
947	NYSE	BGS	Wed, Feb 23, 2011	14.21	14.25	13.91	13.98
946	NYSE	BGS	Tue, Feb 22, 2011	14.12	14.34	13.65	14.15
945	NYSE	BGS	Fri, Feb 18, 2011	14.34	14.62	14.12	14.25
944	NYSE	BGS	Thu, Feb 17, 2011	14.03	14.34	13.97	14.30
943	NYSE	BGS	Wed, Feb 16, 2011	13.59	13.75	13.56	13.67
942	NYSE	BGS	Tue, Feb 15, 2011	13.69	13.77	13.60	13.62
941	NYSE	BGS	Mon, Feb 14, 2011	13.73	13.77	13.66	13.71
940	NYSE	BGS	Fri, Feb 11, 2011	13.63	13.72	13.60	13.72
939	NYSE	BGS	Thu, Feb 10, 2011	13.80	13.87	13.65	13.68
938	NYSE	BGS	Wed, Feb 9, 2011	13.85	13.90	13.77	13.85
937	NYSE	BGS	Tue, Feb 8, 2011	13.89	14.00	13.79	13.89
936	NYSE	BGS	Mon, Feb 7, 2011	13.65	13.89	13.65	13.86
935	NYSE	BGS	Fri, Feb 4, 2011	13.57	13.65	13.45	13.63
934	NYSE	BGS	Thu, Feb 3, 2011	13.57	13.70	13.50	13.58
933	NYSE	BGS	Wed, Feb 2, 2011	13.59	13.71	13.50	13.54
932	NYSE	BGS	Tue, Feb 1, 2011	13.54	13.75	13.54	13.60
931	NYSE	BGS	Mon, Jan 31, 2011	13.61	13.69	13.42	13.43
930	NYSE	BGS	Fri, Jan 28, 2011	13.80	13.85	13.50	13.50
929	NYSE	BGS	Thu, Jan 27, 2011	13.99	14.00	13.78	13.80
928	NYSE	BGS	Wed, Jan 26, 2011	13.92	14.20	13.75	14.02
927	NYSE	BGS	Tue, Jan 25, 2011	13.72	13.80	13.56	13.71
926	NYSE	BGS	Mon, Jan 24, 2011	13.59	13.79	13.59	13.78
925	NYSE	BGS	Fri, Jan 21, 2011	13.72	13.72	13.57	13.58
924	NYSE	BGS	Thu, Jan 20, 2011	13.70	13.91	13.60	13.66
923	NYSE	BGS	Wed, Jan 19, 2011	13.72	13.74	13.59	13.73
922	NYSE	BGS	Tue, Jan 18, 2011	13.64	13.74	13.48	13.67
921	NYSE	BGS	Fri, Jan 14, 2011	13.82	13.91	13.50	13.64
920	NYSE	BGS	Thu, Jan 13, 2011	13.72	13.96	13.67	13.83
919	NYSE	BGS	Wed, Jan 12, 2011	13.58	13.81	13.50	13.77
918	NYSE	BGS	Tue, Jan 11, 2011	13.50	13.59	13.44	13.55
917	NYSE	BGS	Mon, Jan 10, 2011	13.56	13.59	13.32	13.48
916	NYSE	BGS	Fri, Jan 7, 2011	13.46	13.56	13.30	13.56
915	NYSE	BGS	Thu, Jan 6, 2011	13.46	13.49	13.35	13.43
914	NYSE	BGS	Wed, Jan 5, 2011	13.31	13.48	13.23	13.44
913	NYSE	BGS	Tue, Jan 4, 2011	13.76	13.79	13.30	13.41
912	NYSE	BGS	Mon, Jan 3, 2011	13.75	13.84	13.67	13.73
911	NYSE	BGS	Fri, Dec 31, 2010	13.65	13.85	13.65	13.73
910	NYSE	BGS	Thu, Dec 30, 2010	13.75	13.80	13.68	13.68
909	NYSE	BGS	Wed, Dec 29, 2010	13.65	13.75	13.54	13.71
908	NYSE	BGS	Tue, Dec 28, 2010	13.64	13.75	13.57	13.74
907	NYSE	BGS	Mon, Dec 27, 2010	13.65	13.69	13.55	13.59
906	NYSE	BGS	Thu, Dec 23, 2010	13.66	13.79	13.65	13.69
905	NYSE	BGS	Wed, Dec 22, 2010	13.83	13.86	13.62	13.65
904	NYSE	BGS	Tue, Dec 21, 2010	13.82	13.87	13.74	13.81
903	NYSE	BGS	Mon, Dec 20, 2010	13.72	13.75	13.45	13.74
902	NYSE	BGS	Fri, Dec 17, 2010	13.60	13.62	13.47	13.61
901	NYSE	BGS	Thu, Dec 16, 2010	13.71	13.73	13.57	13.68
900	NYSE	BGS	Wed, Dec 15, 2010	13.63	13.70	13.59	13.64
899	NYSE	BGS	Tue, Dec 14, 2010	13.48	13.71	13.48	13.63
898	NYSE	BGS	Mon, Dec 13, 2010	13.48	13.52	13.40	13.49
897	NYSE	BGS	Fri, Dec 10, 2010	13.50	13.55	13.43	13.48
896	NYSE	BGS	Thu, Dec 9, 2010	13.57	13.67	13.40	13.49
895	NYSE	BGS	Wed, Dec 8, 2010	13.39	13.67	13.39	13.50
894	NYSE	BGS	Tue, Dec 7, 2010	13.11	13.42	13.11	13.31
893	NYSE	BGS	Mon, Dec 6, 2010	12.99	13.10	12.92	13.03
892	NYSE	BGS	Fri, Dec 3, 2010	12.95	13.00	12.95	13.00
891	NYSE	BGS	Thu, Dec 2, 2010	12.90	13.03	12.87	12.98
890	NYSE	BGS	Wed, Dec 1, 2010	12.90	12.98	12.82	12.90
889	NYSE	BGS	Tue, Nov 30, 2010	12.87	12.90	12.72	12.78
888	NYSE	BGS	Mon, Nov 29, 2010	12.76	13.00	12.75	12.90
887	NYSE	BGS	Fri, Nov 26, 2010	12.60	12.92	12.60	12.85
886	NYSE	BGS	Wed, Nov 24, 2010	12.64	12.73	12.59	12.68
885	NYSE	BGS	Tue, Nov 23, 2010	12.59	12.72	12.51	12.53
884	NYSE	BGS	Mon, Nov 22, 2010	12.58	12.73	12.49	12.68
883	NYSE	BGS	Fri, Nov 19, 2010	12.53	12.63	12.51	12.56
882	NYSE	BGS	Thu, Nov 18, 2010	12.35	12.53	12.30	12.50
881	NYSE	BGS	Wed, Nov 17, 2010	12.40	12.47	12.23	12.24
880	NYSE	BGS	Tue, Nov 16, 2010	12.51	12.58	12.36	12.42
879	NYSE	BGS	Mon, Nov 15, 2010	12.70	12.77	12.60	12.62
878	NYSE	BGS	Fri, Nov 12, 2010	12.66	12.80	12.61	12.61
877	NYSE	BGS	Thu, Nov 11, 2010	12.66	12.74	12.60	12.71
876	NYSE	BGS	Wed, Nov 10, 2010	12.69	12.84	12.60	12.71
875	NYSE	BGS	Tue, Nov 9, 2010	12.66	12.92	12.65	12.66
874	NYSE	BGS	Mon, Nov 8, 2010	12.64	12.74	12.55	12.66
873	NYSE	BGS	Fri, Nov 5, 2010	12.62	12.74	12.52	12.62
872	NYSE	BGS	Thu, Nov 4, 2010	12.58	12.80	12.51	12.59
871	NYSE	BGS	Wed, Nov 3, 2010	12.38	12.48	12.35	12.45
870	NYSE	BGS	Tue, Nov 2, 2010	12.39	12.40	12.26	12.36
869	NYSE	BGS	Mon, Nov 1, 2010	12.32	12.37	12.15	12.24
868	NYSE	BGS	Fri, Oct 29, 2010	12.30	12.46	12.23	12.25
867	NYSE	BGS	Thu, Oct 28, 2010	12.12	12.62	12.12	12.28
866	NYSE	BGS	Wed, Oct 27, 2010	11.09	12.00	11.09	11.98
865	NYSE	BGS	Tue, Oct 26, 2010	11.15	11.26	11.13	11.20
864	NYSE	BGS	Mon, Oct 25, 2010	11.38	11.39	11.19	11.21
863	NYSE	BGS	Fri, Oct 22, 2010	11.20	11.31	11.11	11.28
862	NYSE	BGS	Thu, Oct 21, 2010	11.34	11.37	11.02	11.14
861	NYSE	BGS	Wed, Oct 20, 2010	11.24	11.32	11.23	11.26
860	NYSE	BGS	Tue, Oct 19, 2010	11.24	11.34	11.11	11.17
859	NYSE	BGS	Mon, Oct 18, 2010	11.35	11.39	11.27	11.33
858	NYSE	BGS	Fri, Oct 15, 2010	11.43	11.43	11.26	11.36
857	NYSE	BGS	Thu, Oct 14, 2010	11.34	11.37	11.26	11.34
856	NYSE	BGS	Wed, Oct 13, 2010	11.21	11.42	11.09	11.37
855	NYSE	BGS	Tue, Oct 12, 2010	11.09	11.22	11.01	11.20
854	NYSE	BGS	Mon, Oct 11, 2010	11.20	11.23	11.11	11.13
853	NYSE	BGS	Fri, Oct 8, 2010	11.03	11.24	11.02	11.21
852	NYSE	BGS	Thu, Oct 7, 2010	11.18	11.18	11.02	11.06
851	NYSE	BGS	Wed, Oct 6, 2010	10.95	11.13	10.95	11.11
850	NYSE	BGS	Tue, Oct 5, 2010	10.76	10.96	10.68	10.95
849	NYSE	BGS	Mon, Oct 4, 2010	10.80	10.88	10.67	10.69
848	NYSE	BGS	Fri, Oct 1, 2010	11.02	11.02	10.77	10.80
847	NYSE	BGS	Thu, Sep 30, 2010	11.12	11.18	10.83	10.92
846	NYSE	BGS	Wed, Sep 29, 2010	11.01	11.09	10.98	11.04
845	NYSE	BGS	Tue, Sep 28, 2010	11.19	11.19	10.83	11.08
844	NYSE	BGS	Mon, Sep 27, 2010	11.24	11.30	11.18	11.27
843	NYSE	BGS	Fri, Sep 24, 2010	11.29	11.29	11.20	11.21
842	NYSE	BGS	Thu, Sep 23, 2010	11.24	11.28	11.11	11.13
841	NYSE	BGS	Wed, Sep 22, 2010	11.35	11.40	11.24	11.25
840	NYSE	BGS	Tue, Sep 21, 2010	11.44	11.50	11.35	11.35
839	NYSE	BGS	Mon, Sep 20, 2010	11.44	11.50	11.35	11.50
838	NYSE	BGS	Fri, Sep 17, 2010	11.44	11.45	11.20	11.43
837	NYSE	BGS	Thu, Sep 16, 2010	11.35	11.40	11.25	11.35
836	NYSE	BGS	Wed, Sep 15, 2010	11.17	11.40	11.10	11.38
835	NYSE	BGS	Tue, Sep 14, 2010	11.20	11.26	11.17	11.20
834	NYSE	BGS	Mon, Sep 13, 2010	11.13	11.27	11.05	11.23
833	NYSE	BGS	Fri, Sep 10, 2010	11.04	11.11	10.98	11.08
832	NYSE	BGS	Thu, Sep 9, 2010	10.95	11.10	10.91	11.01
831	NYSE	BGS	Wed, Sep 8, 2010	10.92	11.00	10.84	10.86
830	NYSE	BGS	Tue, Sep 7, 2010	11.05	11.06	10.85	10.86
829	NYSE	BGS	Fri, Sep 3, 2010	11.07	11.11	10.94	11.03
828	NYSE	BGS	Thu, Sep 2, 2010	10.98	11.02	10.91	11.01
827	NYSE	BGS	Wed, Sep 1, 2010	10.82	11.00	10.73	11.00
826	NYSE	BGS	Tue, Aug 31, 2010	10.59	10.85	10.50	10.68
825	NYSE	BGS	Mon, Aug 30, 2010	10.91	10.91	10.58	10.59
824	NYSE	BGS	Fri, Aug 27, 2010	10.73	10.94	10.60	10.91
823	NYSE	BGS	Thu, Aug 26, 2010	10.94	10.95	10.63	10.67
822	NYSE	BGS	Wed, Aug 25, 2010	10.66	10.89	10.56	10.87
821	NYSE	BGS	Tue, Aug 24, 2010	10.66	10.80	10.58	10.67
820	NYSE	BGS	Mon, Aug 23, 2010	10.66	10.89	10.57	10.80
819	NYSE	BGS	Fri, Aug 20, 2010	10.57	10.68	10.53	10.58
818	NYSE	BGS	Thu, Aug 19, 2010	10.96	11.05	10.58	10.62
817	NYSE	BGS	Wed, Aug 18, 2010	11.15	11.21	10.98	11.02
816	NYSE	BGS	Tue, Aug 17, 2010	11.01	11.25	10.91	11.18
815	NYSE	BGS	Mon, Aug 16, 2010	10.60	11.00	10.53	10.98
814	NYSE	BGS	Fri, Aug 13, 2010	10.73	10.77	10.60	10.62
813	NYSE	BGS	Thu, Aug 12, 2010	10.62	10.89	10.56	10.76
812	NYSE	BGS	Wed, Aug 11, 2010	10.86	10.86	10.68	10.72
811	NYSE	BGS	Tue, Aug 10, 2010	11.09	11.12	10.92	10.99
810	NYSE	BGS	Mon, Aug 9, 2010	11.39	11.39	11.09	11.15
809	NYSE	BGS	Fri, Aug 6, 2010	11.16	11.34	11.16	11.34
808	NYSE	BGS	Thu, Aug 5, 2010	11.33	11.33	11.21	11.30
807	NYSE	BGS	Wed, Aug 4, 2010	11.49	11.49	11.38	11.43
806	NYSE	BGS	Tue, Aug 3, 2010	11.23	11.47	11.18	11.42
805	NYSE	BGS	Mon, Aug 2, 2010	11.57	11.57	11.24	11.30
804	NYSE	BGS	Fri, Jul 30, 2010	11.23	11.47	11.16	11.47
803	NYSE	BGS	Thu, Jul 29, 2010	11.41	11.41	11.21	11.31
802	NYSE	BGS	Wed, Jul 28, 2010	11.27	11.42	11.16	11.28
801	NYSE	BGS	Tue, Jul 27, 2010	11.02	11.30	11.02	11.25
800	NYSE	BGS	Mon, Jul 26, 2010	11.00	11.02	10.95	11.02
799	NYSE	BGS	Fri, Jul 23, 2010	10.89	11.00	10.86	11.00
798	NYSE	BGS	Thu, Jul 22, 2010	10.82	11.00	10.64	10.95
797	NYSE	BGS	Wed, Jul 21, 2010	10.86	10.99	10.64	10.66
796	NYSE	BGS	Tue, Jul 20, 2010	10.83	10.85	10.66	10.84
795	NYSE	BGS	Mon, Jul 19, 2010	11.06	11.06	10.72	10.95
794	NYSE	BGS	Fri, Jul 16, 2010	11.10	11.11	10.93	11.00
793	NYSE	BGS	Thu, Jul 15, 2010	11.08	11.16	10.92	11.14
792	NYSE	BGS	Wed, Jul 14, 2010	11.06	11.15	10.97	11.08
791	NYSE	BGS	Tue, Jul 13, 2010	11.02	11.18	10.93	11.12
790	NYSE	BGS	Mon, Jul 12, 2010	10.99	10.99	10.80	10.90
789	NYSE	BGS	Fri, Jul 9, 2010	10.71	10.98	10.71	10.95
788	NYSE	BGS	Thu, Jul 8, 2010	10.94	10.94	10.62	10.76
787	NYSE	BGS	Wed, Jul 7, 2010	10.31	10.90	10.29	10.83
786	NYSE	BGS	Tue, Jul 6, 2010	10.56	10.70	10.25	10.32
785	NYSE	BGS	Fri, Jul 2, 2010	10.60	10.67	10.45	10.46
784	NYSE	BGS	Thu, Jul 1, 2010	10.72	10.82	10.39	10.58
783	NYSE	BGS	Wed, Jun 30, 2010	10.99	11.05	10.77	10.78
782	NYSE	BGS	Tue, Jun 29, 2010	11.18	11.18	10.83	10.96
781	NYSE	BGS	Mon, Jun 28, 2010	11.39	11.39	11.11	11.26
780	NYSE	BGS	Fri, Jun 25, 2010	11.17	11.59	11.11	11.52
779	NYSE	BGS	Thu, Jun 24, 2010	11.03	11.27	11.00	11.12
778	NYSE	BGS	Wed, Jun 23, 2010	11.13	11.27	10.87	11.05
777	NYSE	BGS	Tue, Jun 22, 2010	11.22	11.33	11.09	11.11
776	NYSE	BGS	Mon, Jun 21, 2010	11.43	11.45	11.12	11.16
775	NYSE	BGS	Fri, Jun 18, 2010	11.36	11.42	11.26	11.35
774	NYSE	BGS	Thu, Jun 17, 2010	11.35	11.50	11.30	11.35
773	NYSE	BGS	Wed, Jun 16, 2010	11.16	11.36	11.13	11.33
772	NYSE	BGS	Tue, Jun 15, 2010	11.16	11.29	11.06	11.27
771	NYSE	BGS	Mon, Jun 14, 2010	11.22	11.28	10.99	11.02
770	NYSE	BGS	Fri, Jun 11, 2010	10.99	11.11	10.96	11.11
769	NYSE	BGS	Thu, Jun 10, 2010	11.00	11.07	10.91	11.06
768	NYSE	BGS	Wed, Jun 9, 2010	10.88	11.00	10.77	10.87
767	NYSE	BGS	Tue, Jun 8, 2010	10.63	10.85	10.60	10.84
766	NYSE	BGS	Mon, Jun 7, 2010	10.54	10.80	10.52	10.54
765	NYSE	BGS	Fri, Jun 4, 2010	10.97	10.97	10.44	10.47
764	NYSE	BGS	Thu, Jun 3, 2010	10.88	11.04	10.75	11.01
763	NYSE	BGS	Wed, Jun 2, 2010	10.94	11.00	10.72	10.99
762	NYSE	BGS	Tue, Jun 1, 2010	10.57	10.98	10.57	10.78
761	NYSE	BGS	Fri, May 28, 2010	10.68	10.76	10.40	10.60
760	NYSE	BGS	Thu, May 27, 2010	10.50	10.67	10.35	10.67
759	NYSE	BGS	Wed, May 26, 2010	10.36	10.62	10.22	10.25
758	NYSE	BGS	Tue, May 25, 2010	10.21	10.25	10.01	10.24
757	NYSE	BGS	Mon, May 24, 2010	10.47	10.50	10.28	10.37
756	NYSE	BGS	Fri, May 21, 2010	10.01	10.27	9.74	10.27
755	NYSE	BGS	Thu, May 20, 2010	10.59	10.64	10.14	10.14
754	NYSE	BGS	Wed, May 19, 2010	10.65	10.82	10.55	10.79
753	NYSE	BGS	Tue, May 18, 2010	10.88	10.96	10.60	10.69
752	NYSE	BGS	Mon, May 17, 2010	10.76	10.97	10.51	10.79
751	NYSE	BGS	Fri, May 14, 2010	10.87	10.91	10.69	10.79
750	NYSE	BGS	Thu, May 13, 2010	10.87	11.00	10.82	10.95
749	NYSE	BGS	Wed, May 12, 2010	10.69	10.98	10.67	10.93
748	NYSE	BGS	Tue, May 11, 2010	10.56	10.75	10.47	10.70
747	NYSE	BGS	Mon, May 10, 2010	10.36	10.69	10.33	10.61
746	NYSE	BGS	Fri, May 7, 2010	10.12	10.26	9.60	9.99
745	NYSE	BGS	Thu, May 6, 2010	11.00	11.22	1.98	10.07
744	NYSE	BGS	Wed, May 5, 2010	10.50	11.10	10.48	11.00
743	NYSE	BGS	Tue, May 4, 2010	10.54	10.68	10.40	10.59
742	NYSE	BGS	Mon, May 3, 2010	10.40	10.55	10.35	10.52
741	NYSE	BGS	Fri, Apr 30, 2010	10.50	10.59	10.27	10.33
740	NYSE	BGS	Thu, Apr 29, 2010	10.34	10.51	10.32	10.50
739	NYSE	BGS	Wed, Apr 28, 2010	10.05	10.40	10.05	10.30
738	NYSE	BGS	Tue, Apr 27, 2010	10.08	10.32	9.94	9.95
737	NYSE	BGS	Mon, Apr 26, 2010	10.21	10.29	10.14	10.16
736	NYSE	BGS	Fri, Apr 23, 2010	10.33	10.34	10.15	10.17
735	NYSE	BGS	Thu, Apr 22, 2010	10.37	10.38	10.22	10.36
734	NYSE	BGS	Wed, Apr 21, 2010	10.33	10.38	10.20	10.36
733	NYSE	BGS	Tue, Apr 20, 2010	10.17	10.37	10.13	10.35
732	NYSE	BGS	Mon, Apr 19, 2010	10.20	10.34	10.02	10.18
731	NYSE	BGS	Fri, Apr 16, 2010	10.45	10.46	10.16	10.20
730	NYSE	BGS	Thu, Apr 15, 2010	10.40	10.48	10.29	10.45
729	NYSE	BGS	Wed, Apr 14, 2010	10.38	10.45	10.31	10.41
728	NYSE	BGS	Tue, Apr 13, 2010	10.25	10.45	10.09	10.37
727	NYSE	BGS	Mon, Apr 12, 2010	10.28	10.31	10.10	10.27
726	NYSE	BGS	Fri, Apr 9, 2010	10.39	10.39	10.26	10.31
725	NYSE	BGS	Thu, Apr 8, 2010	10.48	10.48	10.28	10.42
724	NYSE	BGS	Wed, Apr 7, 2010	10.49	10.64	10.41	10.52
723	NYSE	BGS	Tue, Apr 6, 2010	10.34	10.54	10.32	10.54
722	NYSE	BGS	Mon, Apr 5, 2010	10.34	10.40	10.26	10.39
721	NYSE	BGS	Thu, Apr 1, 2010	10.49	10.49	10.25	10.35
720	NYSE	BGS	Wed, Mar 31, 2010	10.33	10.60	10.29	10.48
719	NYSE	BGS	Tue, Mar 30, 2010	9.90	10.40	9.85	10.39
718	NYSE	BGS	Mon, Mar 29, 2010	9.89	9.90	9.71	9.82
717	NYSE	BGS	Fri, Mar 26, 2010	10.01	10.07	9.90	9.93
716	NYSE	BGS	Thu, Mar 25, 2010	10.05	10.07	9.92	9.95
715	NYSE	BGS	Wed, Mar 24, 2010	10.06	10.06	9.94	9.97
714	NYSE	BGS	Tue, Mar 23, 2010	9.88	10.10	9.81	10.06
713	NYSE	BGS	Mon, Mar 22, 2010	9.64	9.94	9.64	9.82
712	NYSE	BGS	Fri, Mar 19, 2010	10.16	10.25	9.64	9.71
711	NYSE	BGS	Thu, Mar 18, 2010	10.12	10.25	10.07	10.18
710	NYSE	BGS	Wed, Mar 17, 2010	10.02	10.15	9.96	10.11
709	NYSE	BGS	Tue, Mar 16, 2010	9.92	9.99	9.81	9.99
708	NYSE	BGS	Mon, Mar 15, 2010	9.91	10.10	9.90	9.94
707	NYSE	BGS	Fri, Mar 12, 2010	9.68	9.93	9.62	9.92
706	NYSE	BGS	Thu, Mar 11, 2010	9.70	9.80	9.63	9.68
705	NYSE	BGS	Wed, Mar 10, 2010	9.84	9.92	9.71	9.78
704	NYSE	BGS	Tue, Mar 9, 2010	9.78	9.85	9.65	9.83
703	NYSE	BGS	Mon, Mar 8, 2010	9.74	9.82	9.54	9.79
702	NYSE	BGS	Fri, Mar 5, 2010	9.75	9.79	9.63	9.69
701	NYSE	BGS	Thu, Mar 4, 2010	9.64	9.75	9.62	9.75
700	NYSE	BGS	Wed, Mar 3, 2010	9.53	9.72	9.45	9.59
699	NYSE	BGS	Tue, Mar 2, 2010	9.01	9.49	9.01	9.49
698	NYSE	BGS	Mon, Mar 1, 2010	9.31	9.46	9.25	9.29
697	NYSE	BGS	Fri, Feb 26, 2010	9.40	9.48	9.28	9.31
696	NYSE	BGS	Thu, Feb 25, 2010	9.55	9.57	9.31	9.37
695	NYSE	BGS	Wed, Feb 24, 2010	9.73	9.73	9.58	9.65
694	NYSE	BGS	Tue, Feb 23, 2010	9.63	9.70	9.45	9.69
693	NYSE	BGS	Mon, Feb 22, 2010	9.63	9.69	9.56	9.59
692	NYSE	BGS	Fri, Feb 19, 2010	9.55	9.71	9.51	9.63
691	NYSE	BGS	Thu, Feb 18, 2010	9.64	9.67	9.49	9.59
690	NYSE	BGS	Wed, Feb 17, 2010	9.52	9.64	9.48	9.62
689	NYSE	BGS	Tue, Feb 16, 2010	9.44	9.50	9.41	9.48
688	NYSE	BGS	Fri, Feb 12, 2010	9.04	9.43	9.04	9.41
687	NYSE	BGS	Thu, Feb 11, 2010	9.12	9.15	8.97	9.13
686	NYSE	BGS	Wed, Feb 10, 2010	8.98	9.13	8.86	9.11
685	NYSE	BGS	Tue, Feb 9, 2010	8.87	9.04	8.82	8.99
684	NYSE	BGS	Mon, Feb 8, 2010	8.67	8.93	8.63	8.82
683	NYSE	BGS	Fri, Feb 5, 2010	8.85	8.86	8.56	8.69
682	NYSE	BGS	Thu, Feb 4, 2010	8.94	9.04	8.77	8.90
681	NYSE	BGS	Wed, Feb 3, 2010	9.00	9.05	8.91	8.97
680	NYSE	BGS	Tue, Feb 2, 2010	9.05	9.11	8.99	9.03
679	NYSE	BGS	Mon, Feb 1, 2010	9.00	9.12	8.97	9.06
678	NYSE	BGS	Fri, Jan 29, 2010	9.13	9.13	8.95	8.98
677	NYSE	BGS	Thu, Jan 28, 2010	9.09	9.19	8.94	9.11
676	NYSE	BGS	Wed, Jan 27, 2010	9.09	9.15	9.00	9.13
675	NYSE	BGS	Tue, Jan 26, 2010	9.13	9.20	9.00	9.10
674	NYSE	BGS	Mon, Jan 25, 2010	9.25	9.28	9.10	9.18
673	NYSE	BGS	Fri, Jan 22, 2010	9.27	9.38	9.11	9.16
672	NYSE	BGS	Thu, Jan 21, 2010	9.48	9.50	9.29	9.30
671	NYSE	BGS	Wed, Jan 20, 2010	9.58	9.61	9.47	9.47
670	NYSE	BGS	Tue, Jan 19, 2010	9.48	9.72	9.48	9.61
669	NYSE	BGS	Fri, Jan 15, 2010	9.55	9.60	9.46	9.49
668	NYSE	BGS	Thu, Jan 14, 2010	9.49	9.65	9.46	9.53
667	NYSE	BGS	Wed, Jan 13, 2010	9.30	9.48	9.29	9.46
666	NYSE	BGS	Tue, Jan 12, 2010	9.19	9.38	9.00	9.30
665	NYSE	BGS	Mon, Jan 11, 2010	9.37	9.40	8.83	9.26
664	NYSE	BGS	Fri, Jan 8, 2010	9.54	9.58	9.21	9.34
663	NYSE	BGS	Thu, Jan 7, 2010	9.55	9.67	9.45	9.54
662	NYSE	BGS	Wed, Jan 6, 2010	9.44	9.95	9.42	9.59
661	NYSE	BGS	Tue, Jan 5, 2010	9.23	9.84	9.23	9.48
660	NYSE	BGS	Mon, Jan 4, 2010	9.13	9.34	9.10	9.26
659	NYSE	BGS	Thu, Dec 31, 2009	9.32	9.34	9.08	9.18
658	NYSE	BGS	Wed, Dec 30, 2009	9.48	9.55	9.28	9.36
657	NYSE	BGS	Tue, Dec 29, 2009	9.73	9.73	9.44	9.60
656	NYSE	BGS	Mon, Dec 28, 2009	9.67	9.77	9.67	9.77
655	NYSE	BGS	Thu, Dec 24, 2009	9.65	9.74	9.60	9.67
654	NYSE	BGS	Wed, Dec 23, 2009	9.50	9.67	9.49	9.67
653	NYSE	BGS	Tue, Dec 22, 2009	9.24	9.50	9.18	9.49
652	NYSE	BGS	Mon, Dec 21, 2009	9.34	9.39	9.24	9.24
651	NYSE	BGS	Fri, Dec 18, 2009	9.14	9.31	8.95	9.29
650	NYSE	BGS	Thu, Dec 17, 2009	9.02	9.15	8.96	9.06
649	NYSE	BGS	Wed, Dec 16, 2009	9.02	9.15	8.95	9.04
648	NYSE	BGS	Tue, Dec 15, 2009	8.98	9.06	8.80	8.93
647	NYSE	BGS	Mon, Dec 14, 2009	8.95	9.00	8.88	8.99
646	NYSE	BGS	Fri, Dec 11, 2009	8.83	8.95	8.66	8.93
645	NYSE	BGS	Thu, Dec 10, 2009	8.72	8.91	8.65	8.76
644	NYSE	BGS	Wed, Dec 9, 2009	8.64	8.76	8.61	8.70
643	NYSE	BGS	Tue, Dec 8, 2009	8.69	8.74	8.55	8.69
642	NYSE	BGS	Mon, Dec 7, 2009	8.50	8.70	8.48	8.68
641	NYSE	BGS	Fri, Dec 4, 2009	8.69	8.69	8.37	8.51
640	NYSE	BGS	Thu, Dec 3, 2009	8.63	8.72	8.51	8.53
639	NYSE	BGS	Wed, Dec 2, 2009	8.33	8.55	8.33	8.55
638	NYSE	BGS	Tue, Dec 1, 2009	8.55	8.66	8.30	8.37
637	NYSE	BGS	Mon, Nov 30, 2009	8.53	8.58	8.21	8.56
636	NYSE	BGS	Fri, Nov 27, 2009	8.51	8.71	8.41	8.57
635	NYSE	BGS	Wed, Nov 25, 2009	8.61	8.75	8.47	8.70
634	NYSE	BGS	Tue, Nov 24, 2009	8.33	8.59	8.25	8.58
633	NYSE	BGS	Mon, Nov 23, 2009	8.24	8.30	8.23	8.26
632	NYSE	BGS	Fri, Nov 20, 2009	8.11	8.23	8.10	8.22
631	NYSE	BGS	Thu, Nov 19, 2009	8.15	8.20	8.00	8.14
630	NYSE	BGS	Wed, Nov 18, 2009	8.22	8.23	8.14	8.20
629	NYSE	BGS	Tue, Nov 17, 2009	8.15	8.21	8.03	8.19
628	NYSE	BGS	Mon, Nov 16, 2009	8.02	8.13	8.02	8.11
627	NYSE	BGS	Fri, Nov 13, 2009	7.99	8.00	7.89	7.99
626	NYSE	BGS	Thu, Nov 12, 2009	8.13	8.13	7.85	7.93
625	NYSE	BGS	Wed, Nov 11, 2009	8.20	8.24	8.06	8.08
624	NYSE	BGS	Tue, Nov 10, 2009	8.05	8.22	8.04	8.18
623	NYSE	BGS	Mon, Nov 9, 2009	8.01	8.11	7.99	8.03
622	NYSE	BGS	Fri, Nov 6, 2009	8.00	8.09	7.87	7.99
621	NYSE	BGS	Thu, Nov 5, 2009	8.05	8.09	8.01	8.05
620	NYSE	BGS	Wed, Nov 4, 2009	7.96	8.11	7.96	8.01
619	NYSE	BGS	Tue, Nov 3, 2009	7.69	7.91	7.65	7.88
618	NYSE	BGS	Mon, Nov 2, 2009	7.86	7.97	7.56	7.67
617	NYSE	BGS	Fri, Oct 30, 2009	7.70	7.87	7.67	7.81
616	NYSE	BGS	Thu, Oct 29, 2009	7.69	7.77	7.65	7.73
615	NYSE	BGS	Wed, Oct 28, 2009	8.01	8.01	7.58	7.59
614	NYSE	BGS	Tue, Oct 27, 2009	7.83	7.94	7.83	7.86
613	NYSE	BGS	Mon, Oct 26, 2009	7.86	7.93	7.77	7.84
612	NYSE	BGS	Fri, Oct 23, 2009	8.05	8.10	7.77	7.80
611	NYSE	BGS	Thu, Oct 22, 2009	7.80	8.07	7.79	8.05
610	NYSE	BGS	Wed, Oct 21, 2009	7.99	8.16	7.93	7.97
609	NYSE	BGS	Tue, Oct 20, 2009	8.02	8.10	7.93	7.98
608	NYSE	BGS	Mon, Oct 19, 2009	7.95	8.07	7.93	8.03
607	NYSE	BGS	Fri, Oct 16, 2009	7.92	7.96	7.85	7.92
606	NYSE	BGS	Thu, Oct 15, 2009	7.87	7.98	7.87	7.95
605	NYSE	BGS	Wed, Oct 14, 2009	8.02	8.07	7.83	7.89
604	NYSE	BGS	Tue, Oct 13, 2009	7.77	7.95	7.77	7.94
603	NYSE	BGS	Mon, Oct 12, 2009	8.07	8.07	7.80	7.84
602	NYSE	BGS	Fri, Oct 9, 2009	8.04	8.04	7.90	8.02
601	NYSE	BGS	Thu, Oct 8, 2009	8.11	8.12	7.89	8.03
600	NYSE	BGS	Wed, Oct 7, 2009	7.94	7.98	7.80	7.98
599	NYSE	BGS	Tue, Oct 6, 2009	7.93	8.00	7.79	7.89
598	NYSE	BGS	Mon, Oct 5, 2009	7.90	8.00	7.77	7.87
597	NYSE	BGS	Fri, Oct 2, 2009	7.66	8.05	7.58	7.84
596	NYSE	BGS	Thu, Oct 1, 2009	8.14	8.19	7.81	7.83
595	NYSE	BGS	Wed, Sep 30, 2009	8.22	8.41	8.05	8.19
594	NYSE	BGS	Tue, Sep 29, 2009	8.26	8.41	8.17	8.26
593	NYSE	BGS	Mon, Sep 28, 2009	8.30	8.38	8.13	8.35
592	NYSE	BGS	Fri, Sep 25, 2009	8.08	8.39	8.08	8.38
591	NYSE	BGS	Thu, Sep 24, 2009	8.50	8.55	7.99	8.08
590	NYSE	BGS	Wed, Sep 23, 2009	8.50	8.68	8.40	8.50
589	NYSE	BGS	Tue, Sep 22, 2009	8.43	8.55	8.40	8.52
588	NYSE	BGS	Mon, Sep 21, 2009	8.33	8.40	8.15	8.36
587	NYSE	BGS	Fri, Sep 18, 2009	8.09	8.29	8.05	8.27
586	NYSE	BGS	Thu, Sep 17, 2009	8.02	8.11	8.00	8.02
585	NYSE	BGS	Wed, Sep 16, 2009	8.06	8.20	7.95	8.01
584	NYSE	BGS	Tue, Sep 15, 2009	8.35	8.39	8.00	8.00
583	NYSE	BGS	Mon, Sep 14, 2009	9.13	9.31	8.45	8.49
582	NYSE	BGS	Fri, Sep 11, 2009	9.62	9.64	9.17	9.32
581	NYSE	BGS	Thu, Sep 10, 2009	9.46	9.62	9.38	9.59
580	NYSE	BGS	Wed, Sep 9, 2009	9.47	9.75	9.47	9.72
579	NYSE	BGS	Tue, Sep 8, 2009	9.46	9.63	9.39	9.44
578	NYSE	BGS	Fri, Sep 4, 2009	9.30	9.40	9.22	9.32
577	NYSE	BGS	Thu, Sep 3, 2009	9.38	9.49	9.13	9.30
576	NYSE	BGS	Wed, Sep 2, 2009	9.33	9.53	9.25	9.35
575	NYSE	BGS	Tue, Sep 1, 2009	9.14	10.23	9.13	9.31
574	NYSE	BGS	Mon, Aug 31, 2009	9.29	9.29	9.05	9.12
573	NYSE	BGS	Fri, Aug 28, 2009	9.50	9.62	9.25	9.34
572	NYSE	BGS	Thu, Aug 27, 2009	9.47	9.60	9.25	9.50
571	NYSE	BGS	Wed, Aug 26, 2009	9.81	9.82	9.31	9.50
570	NYSE	BGS	Tue, Aug 25, 2009	9.40	9.90	9.40	9.78
569	NYSE	BGS	Mon, Aug 24, 2009	9.48	9.56	9.30	9.40
568	NYSE	BGS	Fri, Aug 21, 2009	9.34	9.55	9.34	9.45
567	NYSE	BGS	Thu, Aug 20, 2009	8.87	9.30	8.86	9.30
566	NYSE	BGS	Wed, Aug 19, 2009	8.49	9.05	8.46	8.88
565	NYSE	BGS	Tue, Aug 18, 2009	8.17	8.42	8.05	8.31
564	NYSE	BGS	Mon, Aug 17, 2009	8.10	8.25	8.03	8.10
563	NYSE	BGS	Fri, Aug 14, 2009	8.26	8.35	8.12	8.30
562	NYSE	BGS	Thu, Aug 13, 2009	8.25	8.38	8.20	8.27
561	NYSE	BGS	Wed, Aug 12, 2009	8.20	8.43	8.19	8.25
560	NYSE	BGS	Tue, Aug 11, 2009	8.39	8.39	8.16	8.18
559	NYSE	BGS	Mon, Aug 10, 2009	8.70	8.70	8.17	8.41
558	NYSE	BGS	Fri, Aug 7, 2009	8.72	8.72	8.06	8.57
557	NYSE	BGS	Thu, Aug 6, 2009	8.53	8.76	8.40	8.42
556	NYSE	BGS	Wed, Aug 5, 2009	8.60	8.60	8.43	8.50
555	NYSE	BGS	Tue, Aug 4, 2009	8.57	8.68	8.50	8.60
554	NYSE	BGS	Mon, Aug 3, 2009	8.38	8.74	8.30	8.59
553	NYSE	BGS	Fri, Jul 31, 2009	8.20	8.45	8.16	8.35
552	NYSE	BGS	Thu, Jul 30, 2009	8.13	8.35	8.13	8.21
551	NYSE	BGS	Wed, Jul 29, 2009	8.51	8.60	8.01	8.13
550	NYSE	BGS	Tue, Jul 28, 2009	8.43	8.58	8.37	8.40
549	NYSE	BGS	Mon, Jul 27, 2009	8.38	8.50	8.38	8.50
548	NYSE	BGS	Fri, Jul 24, 2009	8.31	8.40	8.23	8.38
547	NYSE	BGS	Thu, Jul 23, 2009	8.30	8.42	8.15	8.39
546	NYSE	BGS	Wed, Jul 22, 2009	8.38	8.45	8.25	8.35
545	NYSE	BGS	Tue, Jul 21, 2009	8.55	8.60	8.37	8.40
544	NYSE	BGS	Mon, Jul 20, 2009	8.05	8.50	8.04	8.50
543	NYSE	BGS	Fri, Jul 17, 2009	8.00	8.11	7.96	8.07
542	NYSE	BGS	Thu, Jul 16, 2009	7.92	7.99	7.85	7.98
541	NYSE	BGS	Wed, Jul 15, 2009	7.86	8.00	7.75	7.94
540	NYSE	BGS	Tue, Jul 14, 2009	7.79	7.91	7.70	7.82
539	NYSE	BGS	Mon, Jul 13, 2009	7.51	7.79	7.47	7.77
538	NYSE	BGS	Fri, Jul 10, 2009	7.41	7.59	7.38	7.50
537	NYSE	BGS	Thu, Jul 9, 2009	8.02	8.02	7.41	7.49
536	NYSE	BGS	Wed, Jul 8, 2009	8.13	8.13	7.84	7.95
535	NYSE	BGS	Tue, Jul 7, 2009	8.34	8.34	8.05	8.06
534	NYSE	BGS	Mon, Jul 6, 2009	8.06	8.39	7.76	8.34
533	NYSE	BGS	Thu, Jul 2, 2009	8.34	8.34	7.96	7.96
532	NYSE	BGS	Wed, Jul 1, 2009	8.47	8.59	8.37	8.45
531	NYSE	BGS	Tue, Jun 30, 2009	8.46	8.50	8.28	8.41
530	NYSE	BGS	Mon, Jun 29, 2009	8.39	8.60	8.15	8.47
529	NYSE	BGS	Fri, Jun 26, 2009	8.14	8.44	8.03	8.43
528	NYSE	BGS	Thu, Jun 25, 2009	8.10	8.33	8.04	8.30
527	NYSE	BGS	Wed, Jun 24, 2009	8.01	8.13	8.00	8.10
526	NYSE	BGS	Tue, Jun 23, 2009	7.83	8.08	7.76	7.93
525	NYSE	BGS	Mon, Jun 22, 2009	7.87	7.91	7.69	7.80
524	NYSE	BGS	Fri, Jun 19, 2009	7.99	8.04	7.84	7.95
523	NYSE	BGS	Thu, Jun 18, 2009	7.65	7.87	7.62	7.86
522	NYSE	BGS	Wed, Jun 17, 2009	7.38	7.65	7.37	7.57
521	NYSE	BGS	Tue, Jun 16, 2009	7.71	7.82	7.31	7.40
520	NYSE	BGS	Mon, Jun 15, 2009	7.79	7.85	7.55	7.62
519	NYSE	BGS	Fri, Jun 12, 2009	7.88	7.93	7.68	7.87
518	NYSE	BGS	Thu, Jun 11, 2009	7.79	7.96	7.75	7.91
517	NYSE	BGS	Wed, Jun 10, 2009	7.97	7.99	7.60	7.74
516	NYSE	BGS	Tue, Jun 9, 2009	7.90	7.97	7.85	7.88
515	NYSE	BGS	Mon, Jun 8, 2009	8.11	8.11	7.77	7.80
514	NYSE	BGS	Fri, Jun 5, 2009	8.08	8.14	7.92	8.06
513	NYSE	BGS	Thu, Jun 4, 2009	7.93	8.11	7.87	8.04
512	NYSE	BGS	Wed, Jun 3, 2009	7.89	7.92	7.75	7.87
511	NYSE	BGS	Tue, Jun 2, 2009	7.51	7.98	7.51	7.95
510	NYSE	BGS	Mon, Jun 1, 2009	7.45	7.66	7.42	7.66
509	NYSE	BGS	Fri, May 29, 2009	7.45	7.68	7.25	7.25
508	NYSE	BGS	Thu, May 28, 2009	7.63	7.68	7.20	7.54
507	NYSE	BGS	Wed, May 27, 2009	7.68	7.70	7.42	7.56
506	NYSE	BGS	Tue, May 26, 2009	7.32	7.69	7.26	7.69
505	NYSE	BGS	Fri, May 22, 2009	7.23	7.54	7.22	7.35
504	NYSE	BGS	Thu, May 21, 2009	7.01	7.27	7.01	7.21
503	NYSE	BGS	Wed, May 20, 2009	7.25	7.28	7.07	7.18
502	NYSE	BGS	Tue, May 19, 2009	7.18	7.32	6.99	7.24
501	NYSE	BGS	Mon, May 18, 2009	7.12	7.22	6.96	7.19
500	NYSE	BGS	Fri, May 15, 2009	7.09	7.09	6.80	7.03
499	NYSE	BGS	Thu, May 14, 2009	6.85	7.09	6.85	7.04
498	NYSE	BGS	Wed, May 13, 2009	6.97	7.08	6.80	6.81
497	NYSE	BGS	Tue, May 12, 2009	7.09	7.10	6.92	7.04
496	NYSE	BGS	Mon, May 11, 2009	6.96	7.10	6.88	7.02
495	NYSE	BGS	Fri, May 8, 2009	6.49	7.05	6.36	6.96
494	NYSE	BGS	Thu, May 7, 2009	6.14	6.55	6.11	6.40
493	NYSE	BGS	Wed, May 6, 2009	6.00	6.05	5.61	6.01
492	NYSE	BGS	Tue, May 5, 2009	6.09	6.14	5.82	5.97
491	NYSE	BGS	Mon, May 4, 2009	5.99	6.25	5.80	6.11
490	NYSE	BGS	Fri, May 1, 2009	6.19	6.25	6.01	6.07
489	NYSE	BGS	Thu, Apr 30, 2009	6.47	6.50	5.90	6.12
488	NYSE	BGS	Wed, Apr 29, 2009	5.34	6.60	5.34	6.40
487	NYSE	BGS	Tue, Apr 28, 2009	5.14	5.30	5.14	5.27
486	NYSE	BGS	Mon, Apr 27, 2009	5.14	5.20	5.07	5.16
485	NYSE	BGS	Fri, Apr 24, 2009	5.03	5.31	5.02	5.24
484	NYSE	BGS	Thu, Apr 23, 2009	5.12	5.12	5.01	5.03
483	NYSE	BGS	Wed, Apr 22, 2009	5.11	5.22	5.00	5.08
482	NYSE	BGS	Tue, Apr 21, 2009	5.13	5.45	5.05	5.20
481	NYSE	BGS	Mon, Apr 20, 2009	5.12	5.15	5.05	5.10
480	NYSE	BGS	Fri, Apr 17, 2009	5.29	5.29	5.21	5.25
479	NYSE	BGS	Thu, Apr 16, 2009	5.24	5.33	5.15	5.29
478	NYSE	BGS	Wed, Apr 15, 2009	5.04	5.21	5.04	5.18
477	NYSE	BGS	Tue, Apr 14, 2009	5.18	5.24	4.89	5.08
476	NYSE	BGS	Mon, Apr 13, 2009	5.15	5.25	5.15	5.19
475	NYSE	BGS	Thu, Apr 9, 2009	5.20	5.23	5.13	5.21
474	NYSE	BGS	Wed, Apr 8, 2009	4.94	5.14	4.91	5.14
473	NYSE	BGS	Tue, Apr 7, 2009	5.00	5.12	4.95	4.96
472	NYSE	BGS	Mon, Apr 6, 2009	5.04	5.05	4.93	5.01
471	NYSE	BGS	Fri, Apr 3, 2009	5.12	5.18	5.03	5.09
470	NYSE	BGS	Thu, Apr 2, 2009	5.26	5.45	5.12	5.21
469	NYSE	BGS	Wed, Apr 1, 2009	5.09	5.29	4.96	5.14
468	NYSE	BGS	Tue, Mar 31, 2009	4.73	5.28	4.59	5.20
467	NYSE	BGS	Mon, Mar 30, 2009	4.87	4.90	4.54	4.65
466	NYSE	BGS	Fri, Mar 27, 2009	5.19	5.28	5.00	5.00
465	NYSE	BGS	Thu, Mar 26, 2009	5.30	5.37	5.18	5.37
464	NYSE	BGS	Wed, Mar 25, 2009	5.11	5.25	4.96	5.12
463	NYSE	BGS	Tue, Mar 24, 2009	5.09	5.20	5.02	5.03
462	NYSE	BGS	Mon, Mar 23, 2009	5.01	5.25	5.00	5.18
461	NYSE	BGS	Fri, Mar 20, 2009	4.99	4.99	4.89	4.95
460	NYSE	BGS	Thu, Mar 19, 2009	5.05	5.06	4.94	4.99
459	NYSE	BGS	Wed, Mar 18, 2009	4.93	5.00	4.80	5.00
458	NYSE	BGS	Tue, Mar 17, 2009	4.67	4.95	4.64	4.91
457	NYSE	BGS	Mon, Mar 16, 2009	4.60	4.99	4.58	4.67
456	NYSE	BGS	Fri, Mar 13, 2009	4.46	4.60	4.38	4.49
455	NYSE	BGS	Thu, Mar 12, 2009	4.03	4.45	3.99	4.42
454	NYSE	BGS	Wed, Mar 11, 2009	3.99	4.07	3.99	4.03
453	NYSE	BGS	Tue, Mar 10, 2009	3.99	4.03	3.85	3.98
452	NYSE	BGS	Mon, Mar 9, 2009	3.93	4.10	3.85	3.86
451	NYSE	BGS	Fri, Mar 6, 2009	4.00	4.08	3.93	3.99
450	NYSE	BGS	Thu, Mar 5, 2009	3.94	4.14	3.89	3.92
449	NYSE	BGS	Wed, Mar 4, 2009	4.00	4.10	3.98	4.04
448	NYSE	BGS	Tue, Mar 3, 2009	3.97	4.07	3.88	4.00
447	NYSE	BGS	Mon, Mar 2, 2009	3.80	4.02	3.80	3.97
446	NYSE	BGS	Fri, Feb 27, 2009	3.69	3.95	3.67	3.80
445	NYSE	BGS	Thu, Feb 26, 2009	3.75	3.95	3.74	3.74
444	NYSE	BGS	Wed, Feb 25, 2009	3.90	3.94	3.63	3.72
443	NYSE	BGS	Tue, Feb 24, 2009	3.57	3.90	3.51	3.90
442	NYSE	BGS	Mon, Feb 23, 2009	3.71	3.86	3.55	3.55
441	NYSE	BGS	Fri, Feb 20, 2009	4.28	4.28	3.57	3.71
440	NYSE	BGS	Thu, Feb 19, 2009	4.47	4.55	4.34	4.34
439	NYSE	BGS	Wed, Feb 18, 2009	4.50	4.59	4.40	4.42
438	NYSE	BGS	Tue, Feb 17, 2009	4.70	4.76	4.40	4.47
437	NYSE	BGS	Fri, Feb 13, 2009	4.87	4.90	4.72	4.80
436	NYSE	BGS	Thu, Feb 12, 2009	4.79	4.92	4.74	4.85
435	NYSE	BGS	Wed, Feb 11, 2009	4.78	4.89	4.73	4.85
434	NYSE	BGS	Tue, Feb 10, 2009	4.97	5.02	4.78	4.78
433	NYSE	BGS	Mon, Feb 9, 2009	4.93	5.01	4.87	4.97
432	NYSE	BGS	Fri, Feb 6, 2009	4.84	5.04	4.72	4.93
431	NYSE	BGS	Thu, Feb 5, 2009	4.79	4.95	4.71	4.86
430	NYSE	BGS	Wed, Feb 4, 2009	4.95	5.02	4.81	4.81
429	NYSE	BGS	Tue, Feb 3, 2009	4.89	4.98	4.84	4.96
428	NYSE	BGS	Mon, Feb 2, 2009	4.70	4.93	4.57	4.85
427	NYSE	BGS	Fri, Jan 30, 2009	4.87	4.95	4.63	4.64
426	NYSE	BGS	Thu, Jan 29, 2009	4.74	4.93	4.70	4.81
425	NYSE	BGS	Wed, Jan 28, 2009	4.71	4.77	4.62	4.77
424	NYSE	BGS	Tue, Jan 27, 2009	4.60	4.85	4.50	4.68
423	NYSE	BGS	Mon, Jan 26, 2009	4.49	4.72	4.49	4.57
422	NYSE	BGS	Fri, Jan 23, 2009	4.28	4.55	4.25	4.47
421	NYSE	BGS	Thu, Jan 22, 2009	4.58	4.58	4.32	4.37
420	NYSE	BGS	Wed, Jan 21, 2009	4.31	4.66	4.30	4.62
419	NYSE	BGS	Tue, Jan 20, 2009	4.60	4.61	4.26	4.27
418	NYSE	BGS	Fri, Jan 16, 2009	4.88	4.99	4.58	4.69
417	NYSE	BGS	Thu, Jan 15, 2009	4.83	4.92	4.79	4.79
416	NYSE	BGS	Wed, Jan 14, 2009	4.99	5.00	4.85	4.86
415	NYSE	BGS	Tue, Jan 13, 2009	5.04	5.07	4.95	5.04
414	NYSE	BGS	Mon, Jan 12, 2009	5.25	5.25	5.04	5.04
413	NYSE	BGS	Fri, Jan 9, 2009	5.55	5.55	5.20	5.24
412	NYSE	BGS	Thu, Jan 8, 2009	5.23	5.54	5.21	5.50
411	NYSE	BGS	Wed, Jan 7, 2009	5.50	5.51	5.20	5.23
410	NYSE	BGS	Tue, Jan 6, 2009	5.62	5.62	5.40	5.58
409	NYSE	BGS	Mon, Jan 5, 2009	5.53	5.58	5.48	5.56
408	NYSE	BGS	Fri, Jan 2, 2009	5.44	5.51	5.40	5.49
407	NYSE	BGS	Wed, Dec 31, 2008	5.04	5.43	5.04	5.40
406	NYSE	BGS	Tue, Dec 30, 2008	5.35	5.41	4.93	5.01
405	NYSE	BGS	Mon, Dec 29, 2008	5.40	5.46	5.20	5.37
404	NYSE	BGS	Fri, Dec 26, 2008	5.37	5.55	5.37	5.50
403	NYSE	BGS	Wed, Dec 24, 2008	5.24	5.56	5.14	5.45
402	NYSE	BGS	Tue, Dec 23, 2008	5.10	5.39	5.04	5.18
401	NYSE	BGS	Mon, Dec 22, 2008	5.19	5.20	4.95	5.06
400	NYSE	BGS	Fri, Dec 19, 2008	5.54	5.70	5.07	5.14
399	NYSE	BGS	Thu, Dec 18, 2008	5.25	5.40	5.14	5.33
398	NYSE	BGS	Wed, Dec 17, 2008	5.25	5.34	5.15	5.23
397	NYSE	BGS	Tue, Dec 16, 2008	5.18	5.31	5.16	5.29
396	NYSE	BGS	Mon, Dec 15, 2008	5.39	5.41	5.02	5.12
395	NYSE	BGS	Fri, Dec 12, 2008	5.12	5.42	5.00	5.42
394	NYSE	BGS	Thu, Dec 11, 2008	5.10	5.34	5.10	5.20
393	NYSE	BGS	Wed, Dec 10, 2008	5.30	5.39	5.07	5.23
392	NYSE	BGS	Tue, Dec 9, 2008	5.67	5.88	5.26	5.34
391	NYSE	BGS	Mon, Dec 8, 2008	5.40	5.78	5.38	5.73
390	NYSE	BGS	Fri, Dec 5, 2008	5.11	5.38	4.98	5.38
389	NYSE	BGS	Thu, Dec 4, 2008	5.07	5.37	5.07	5.15
388	NYSE	BGS	Wed, Dec 3, 2008	5.10	5.28	4.97	5.14
387	NYSE	BGS	Tue, Dec 2, 2008	4.84	5.20	4.83	5.20
386	NYSE	BGS	Mon, Dec 1, 2008	5.40	5.40	4.78	4.78
385	NYSE	BGS	Fri, Nov 28, 2008	5.44	5.51	5.38	5.38
384	NYSE	BGS	Wed, Nov 26, 2008	4.99	5.47	4.99	5.47
383	NYSE	BGS	Tue, Nov 25, 2008	5.22	5.31	4.95	5.16
382	NYSE	BGS	Mon, Nov 24, 2008	4.04	5.23	4.04	5.21
381	NYSE	BGS	Fri, Nov 21, 2008	4.38	4.66	4.25	4.65
380	NYSE	BGS	Thu, Nov 20, 2008	4.41	4.54	4.28	4.37
379	NYSE	BGS	Wed, Nov 19, 2008	5.08	5.09	4.54	4.55
378	NYSE	BGS	Tue, Nov 18, 2008	4.88	5.12	4.80	5.12
377	NYSE	BGS	Mon, Nov 17, 2008	4.70	5.10	4.42	4.88
376	NYSE	BGS	Fri, Nov 14, 2008	4.85	5.03	4.75	4.90
375	NYSE	BGS	Thu, Nov 13, 2008	4.39	4.85	4.22	4.85
374	NYSE	BGS	Wed, Nov 12, 2008	4.67	4.67	4.36	4.38
373	NYSE	BGS	Tue, Nov 11, 2008	4.62	4.87	4.55	4.73
372	NYSE	BGS	Mon, Nov 10, 2008	4.74	5.05	4.69	4.77
371	NYSE	BGS	Fri, Nov 7, 2008	4.39	4.67	4.34	4.65
370	NYSE	BGS	Thu, Nov 6, 2008	4.32	4.59	4.23	4.36
369	NYSE	BGS	Wed, Nov 5, 2008	4.21	4.46	4.00	4.43
368	NYSE	BGS	Tue, Nov 4, 2008	3.77	4.34	3.67	4.34
367	NYSE	BGS	Mon, Nov 3, 2008	3.79	3.94	3.63	3.71
366	NYSE	BGS	Fri, Oct 31, 2008	3.15	3.80	3.14	3.73
365	NYSE	BGS	Thu, Oct 30, 2008	2.91	3.41	2.76	2.85
364	NYSE	BGS	Wed, Oct 29, 2008	3.01	3.10	2.75	2.78
363	NYSE	BGS	Tue, Oct 28, 2008	3.07	3.08	2.70	2.99
362	NYSE	BGS	Mon, Oct 27, 2008	3.15	3.18	2.80	2.86
361	NYSE	BGS	Fri, Oct 24, 2008	2.66	2.89	2.54	2.56
360	NYSE	BGS	Thu, Oct 23, 2008	4.67	4.68	2.67	2.83
359	NYSE	BGS	Wed, Oct 22, 2008	4.69	5.00	4.61	4.81
358	NYSE	BGS	Tue, Oct 21, 2008	5.20	5.20	4.69	4.75
357	NYSE	BGS	Mon, Oct 20, 2008	5.24	5.40	5.15	5.22
356	NYSE	BGS	Fri, Oct 17, 2008	4.84	5.29	4.80	5.01
355	NYSE	BGS	Thu, Oct 16, 2008	4.44	5.01	4.27	5.01
354	NYSE	BGS	Wed, Oct 15, 2008	5.03	5.03	4.41	4.41
353	NYSE	BGS	Tue, Oct 14, 2008	5.65	5.92	4.98	5.06
352	NYSE	BGS	Mon, Oct 13, 2008	4.96	5.26	4.86	5.23
351	NYSE	BGS	Fri, Oct 10, 2008	4.31	4.71	3.70	4.71
350	NYSE	BGS	Thu, Oct 9, 2008	5.04	5.15	4.50	4.50
349	NYSE	BGS	Wed, Oct 8, 2008	4.97	5.20	4.28	4.98
348	NYSE	BGS	Tue, Oct 7, 2008	5.77	5.86	4.96	4.96
347	NYSE	BGS	Mon, Oct 6, 2008	6.10	6.24	5.01	5.73
346	NYSE	BGS	Fri, Oct 3, 2008	6.70	6.70	6.22	6.28
345	NYSE	BGS	Thu, Oct 2, 2008	6.96	7.10	6.75	6.76
344	NYSE	BGS	Wed, Oct 1, 2008	7.22	7.26	6.85	6.91
343	NYSE	BGS	Tue, Sep 30, 2008	7.27	7.28	6.75	7.15
342	NYSE	BGS	Mon, Sep 29, 2008	7.49	7.60	6.75	7.21
341	NYSE	BGS	Fri, Sep 26, 2008	7.60	7.67	7.45	7.50
340	NYSE	BGS	Thu, Sep 25, 2008	7.50	7.81	7.50	7.78
339	NYSE	BGS	Wed, Sep 24, 2008	7.35	7.51	7.26	7.40
338	NYSE	BGS	Tue, Sep 23, 2008	7.52	7.68	7.29	7.35
337	NYSE	BGS	Mon, Sep 22, 2008	7.63	7.76	7.52	7.59
336	NYSE	BGS	Fri, Sep 19, 2008	8.04	8.04	7.36	7.59
335	NYSE	BGS	Thu, Sep 18, 2008	6.82	7.40	6.74	7.32
334	NYSE	BGS	Wed, Sep 17, 2008	7.58	7.58	6.54	6.74
333	NYSE	BGS	Tue, Sep 16, 2008	8.01	8.04	7.10	7.64
332	NYSE	BGS	Mon, Sep 15, 2008	8.01	8.17	7.90	7.95
331	NYSE	BGS	Fri, Sep 12, 2008	8.09	8.09	8.02	8.03
330	NYSE	BGS	Thu, Sep 11, 2008	8.15	8.15	7.99	8.06
329	NYSE	BGS	Wed, Sep 10, 2008	8.07	8.14	8.04	8.11
328	NYSE	BGS	Tue, Sep 9, 2008	8.30	8.39	8.11	8.11
327	NYSE	BGS	Mon, Sep 8, 2008	8.32	8.42	8.28	8.28
326	NYSE	BGS	Fri, Sep 5, 2008	8.12	8.13	8.08	8.09
325	NYSE	BGS	Thu, Sep 4, 2008	8.39	8.42	8.12	8.14
324	NYSE	BGS	Wed, Sep 3, 2008	8.20	8.52	8.20	8.39
323	NYSE	BGS	Tue, Sep 2, 2008	8.19	8.22	8.06	8.19
322	NYSE	BGS	Fri, Aug 29, 2008	8.10	8.10	8.00	8.06
321	NYSE	BGS	Thu, Aug 28, 2008	8.10	8.18	8.02	8.10
320	NYSE	BGS	Wed, Aug 27, 2008	8.01	8.06	8.00	8.05
319	NYSE	BGS	Tue, Aug 26, 2008	8.10	8.12	8.01	8.05
318	NYSE	BGS	Mon, Aug 25, 2008	8.31	8.31	8.07	8.07
317	NYSE	BGS	Fri, Aug 22, 2008	8.32	8.32	8.25	8.30
316	NYSE	BGS	Thu, Aug 21, 2008	8.43	8.43	8.26	8.27
315	NYSE	BGS	Wed, Aug 20, 2008	8.54	8.56	8.42	8.44
314	NYSE	BGS	Tue, Aug 19, 2008	8.47	8.57	8.41	8.47
313	NYSE	BGS	Mon, Aug 18, 2008	8.65	8.65	8.45	8.54
312	NYSE	BGS	Fri, Aug 15, 2008	8.68	8.68	8.47	8.64
311	NYSE	BGS	Thu, Aug 14, 2008	8.49	8.57	8.42	8.53
310	NYSE	BGS	Wed, Aug 13, 2008	8.45	8.54	8.41	8.49
309	NYSE	BGS	Tue, Aug 12, 2008	8.72	8.72	8.41	8.47
308	NYSE	BGS	Mon, Aug 11, 2008	8.50	8.83	8.44	8.78
307	NYSE	BGS	Fri, Aug 8, 2008	8.32	8.59	8.28	8.59
306	NYSE	BGS	Thu, Aug 7, 2008	8.46	8.54	8.34	8.36
305	NYSE	BGS	Wed, Aug 6, 2008	8.48	8.56	8.43	8.53
304	NYSE	BGS	Tue, Aug 5, 2008	8.49	8.59	8.44	8.47
303	NYSE	BGS	Mon, Aug 4, 2008	8.74	8.81	8.49	8.53
302	NYSE	BGS	Fri, Aug 1, 2008	8.93	8.93	8.79	8.83
301	NYSE	BGS	Thu, Jul 31, 2008	8.78	9.07	8.77	8.90
300	NYSE	BGS	Wed, Jul 30, 2008	9.08	9.23	8.81	8.85
299	NYSE	BGS	Tue, Jul 29, 2008	9.60	10.00	8.93	8.99
298	NYSE	BGS	Mon, Jul 28, 2008	10.21	10.24	9.85	10.03
297	NYSE	BGS	Fri, Jul 25, 2008	10.06	10.49	10.01	10.32
296	NYSE	BGS	Thu, Jul 24, 2008	9.82	10.07	9.70	10.04
295	NYSE	BGS	Wed, Jul 23, 2008	9.78	9.80	9.67	9.78
294	NYSE	BGS	Tue, Jul 22, 2008	9.49	9.78	9.35	9.75
293	NYSE	BGS	Mon, Jul 21, 2008	9.67	9.67	9.39	9.46
292	NYSE	BGS	Fri, Jul 18, 2008	9.65	9.65	9.56	9.61
291	NYSE	BGS	Thu, Jul 17, 2008	9.75	9.75	9.40	9.65
290	NYSE	BGS	Wed, Jul 16, 2008	9.54	9.87	9.48	9.75
289	NYSE	BGS	Tue, Jul 15, 2008	9.41	9.68	9.35	9.54
288	NYSE	BGS	Mon, Jul 14, 2008	9.53	9.59	9.29	9.55
287	NYSE	BGS	Fri, Jul 11, 2008	9.45	9.68	9.18	9.47
286	NYSE	BGS	Thu, Jul 10, 2008	9.12	9.51	9.00	9.44
285	NYSE	BGS	Wed, Jul 9, 2008	9.27	9.55	9.05	9.16
284	NYSE	BGS	Tue, Jul 8, 2008	8.74	9.36	8.67	9.25
283	NYSE	BGS	Mon, Jul 7, 2008	8.75	8.85	8.51	8.80
282	NYSE	BGS	Thu, Jul 3, 2008	8.86	9.02	8.73	8.75
281	NYSE	BGS	Wed, Jul 2, 2008	9.02	9.13	8.67	8.84
280	NYSE	BGS	Tue, Jul 1, 2008	9.20	9.23	8.77	9.03
279	NYSE	BGS	Mon, Jun 30, 2008	9.10	9.47	9.04	9.34
278	NYSE	BGS	Fri, Jun 27, 2008	9.00	9.24	8.95	9.10
277	NYSE	BGS	Thu, Jun 26, 2008	9.21	9.27	9.07	9.09
276	NYSE	BGS	Wed, Jun 25, 2008	9.36	9.51	9.32	9.34
275	NYSE	BGS	Tue, Jun 24, 2008	9.65	9.65	9.32	9.38
274	NYSE	BGS	Mon, Jun 23, 2008	9.71	9.75	9.55	9.64
273	NYSE	BGS	Fri, Jun 20, 2008	9.60	9.65	9.50	9.61
272	NYSE	BGS	Thu, Jun 19, 2008	9.73	9.73	9.56	9.66
271	NYSE	BGS	Wed, Jun 18, 2008	9.78	9.78	9.62	9.66
270	NYSE	BGS	Tue, Jun 17, 2008	9.75	9.77	9.70	9.77
269	NYSE	BGS	Mon, Jun 16, 2008	9.84	9.84	9.69	9.77
268	NYSE	BGS	Fri, Jun 13, 2008	9.82	9.85	9.73	9.84
267	NYSE	BGS	Thu, Jun 12, 2008	9.76	9.83	9.65	9.83
266	NYSE	BGS	Wed, Jun 11, 2008	9.74	9.87	9.71	9.74
265	NYSE	BGS	Tue, Jun 10, 2008	9.72	9.86	9.70	9.81
264	NYSE	BGS	Mon, Jun 9, 2008	9.89	9.93	9.72	9.72
263	NYSE	BGS	Fri, Jun 6, 2008	9.95	9.99	9.80	9.82
262	NYSE	BGS	Thu, Jun 5, 2008	9.90	9.90	9.83	9.90
261	NYSE	BGS	Wed, Jun 4, 2008	9.92	9.94	9.82	9.90
260	NYSE	BGS	Tue, Jun 3, 2008	9.84	9.97	9.84	9.90
259	NYSE	BGS	Mon, Jun 2, 2008	9.78	9.99	9.75	9.88
258	NYSE	BGS	Fri, May 30, 2008	9.68	9.76	9.55	9.72
257	NYSE	BGS	Thu, May 29, 2008	9.53	9.64	9.50	9.62
256	NYSE	BGS	Wed, May 28, 2008	9.66	9.66	9.50	9.57
255	NYSE	BGS	Tue, May 27, 2008	9.65	9.65	9.39	9.60
254	NYSE	BGS	Fri, May 23, 2008	9.55	9.65	9.54	9.65
253	NYSE	BGS	Thu, May 22, 2008	9.50	9.70	9.33	9.68
252	NYSE	BGS	Wed, May 21, 2008	9.54	9.70	9.46	9.53
251	NYSE	BGS	Tue, May 20, 2008	9.65	9.65	9.56	9.60
250	NYSE	BGS	Mon, May 19, 2008	9.64	9.75	9.59	9.64
249	NYSE	BGS	Fri, May 16, 2008	9.59	9.92	9.55	9.70
248	NYSE	BGS	Thu, May 15, 2008	9.55	9.76	9.45	9.64
247	NYSE	BGS	Wed, May 14, 2008	9.49	9.54	9.39	9.48
246	NYSE	BGS	Tue, May 13, 2008	9.10	9.41	9.10	9.41
245	NYSE	BGS	Mon, May 12, 2008	9.10	9.18	9.10	9.13
244	NYSE	BGS	Fri, May 9, 2008	9.16	9.22	9.06	9.11
243	NYSE	BGS	Thu, May 8, 2008	9.09	9.20	9.08	9.16
242	NYSE	BGS	Wed, May 7, 2008	9.20	9.24	9.09	9.14
241	NYSE	BGS	Tue, May 6, 2008	9.34	9.34	9.10	9.11
240	NYSE	BGS	Mon, May 5, 2008	9.04	9.21	9.00	9.14
239	NYSE	BGS	Fri, May 2, 2008	8.82	9.34	8.82	9.07
238	NYSE	BGS	Thu, May 1, 2008	8.55	9.07	8.55	8.69
237	NYSE	BGS	Wed, Apr 30, 2008	8.10	8.17	8.03	8.08
236	NYSE	BGS	Tue, Apr 29, 2008	8.07	8.14	7.96	8.02
235	NYSE	BGS	Mon, Apr 28, 2008	8.15	8.23	7.97	8.02
234	NYSE	BGS	Fri, Apr 25, 2008	8.25	8.33	8.07	8.09
233	NYSE	BGS	Thu, Apr 24, 2008	8.23	8.31	8.01	8.15
232	NYSE	BGS	Wed, Apr 23, 2008	8.75	8.75	8.27	8.29
231	NYSE	BGS	Tue, Apr 22, 2008	8.91	8.95	8.64	8.67
230	NYSE	BGS	Mon, Apr 21, 2008	9.05	9.05	8.81	8.87
229	NYSE	BGS	Fri, Apr 18, 2008	8.97	9.02	8.86	8.99
228	NYSE	BGS	Thu, Apr 17, 2008	8.97	8.99	8.78	8.92
227	NYSE	BGS	Wed, Apr 16, 2008	9.25	9.25	8.96	8.99
226	NYSE	BGS	Tue, Apr 15, 2008	9.25	9.30	9.13	9.25
225	NYSE	BGS	Mon, Apr 14, 2008	9.39	9.39	9.12	9.25
224	NYSE	BGS	Fri, Apr 11, 2008	9.52	9.52	9.28	9.34
223	NYSE	BGS	Thu, Apr 10, 2008	9.60	9.60	9.40	9.57
222	NYSE	BGS	Wed, Apr 9, 2008	9.93	9.97	9.58	9.62
221	NYSE	BGS	Tue, Apr 8, 2008	9.93	9.93	9.77	9.89
220	NYSE	BGS	Mon, Apr 7, 2008	10.27	10.30	9.87	9.93
219	NYSE	BGS	Fri, Apr 4, 2008	10.13	10.26	10.13	10.26
218	NYSE	BGS	Thu, Apr 3, 2008	10.21	10.38	10.07	10.20
217	NYSE	BGS	Wed, Apr 2, 2008	10.57	10.63	9.94	10.15
216	NYSE	BGS	Tue, Apr 1, 2008	11.04	11.21	10.57	10.63
215	NYSE	BGS	Mon, Mar 31, 2008	11.23	11.29	10.87	11.00
214	NYSE	BGS	Fri, Mar 28, 2008	11.23	11.23	10.73	11.23
213	NYSE	BGS	Thu, Mar 27, 2008	11.60	11.63	11.11	11.20
212	NYSE	BGS	Wed, Mar 26, 2008	11.60	11.80	11.45	11.68
211	NYSE	BGS	Tue, Mar 25, 2008	11.30	11.76	11.18	11.76
210	NYSE	BGS	Mon, Mar 24, 2008	11.27	11.47	11.13	11.37
209	NYSE	BGS	Thu, Mar 20, 2008	10.70	11.15	10.60	11.15
208	NYSE	BGS	Wed, Mar 19, 2008	10.55	10.69	10.40	10.60
207	NYSE	BGS	Tue, Mar 18, 2008	10.04	10.65	10.04	10.43
206	NYSE	BGS	Mon, Mar 17, 2008	9.81	10.03	9.81	10.03
205	NYSE	BGS	Fri, Mar 14, 2008	10.05	10.28	10.00	10.01
204	NYSE	BGS	Thu, Mar 13, 2008	9.99	10.06	9.91	10.06
203	NYSE	BGS	Wed, Mar 12, 2008	9.89	10.17	9.89	10.02
202	NYSE	BGS	Tue, Mar 11, 2008	9.50	9.95	9.50	9.89
201	NYSE	BGS	Mon, Mar 10, 2008	10.09	10.09	9.29	9.51
200	NYSE	BGS	Fri, Mar 7, 2008	10.00	10.03	9.76	10.00
199	NYSE	BGS	Thu, Mar 6, 2008	9.71	10.10	9.71	10.10
198	NYSE	BGS	Wed, Mar 5, 2008	9.90	10.00	9.77	9.82
197	NYSE	BGS	Tue, Mar 4, 2008	9.97	10.00	9.79	9.91
196	NYSE	BGS	Mon, Mar 3, 2008	9.90	10.03	9.89	9.96
195	NYSE	BGS	Fri, Feb 29, 2008	9.83	10.00	9.79	9.94
194	NYSE	BGS	Thu, Feb 28, 2008	9.90	9.93	9.83	9.83
193	NYSE	BGS	Wed, Feb 27, 2008	10.00	10.00	9.91	10.00
192	NYSE	BGS	Tue, Feb 26, 2008	9.95	10.04	9.80	10.00
191	NYSE	BGS	Mon, Feb 25, 2008	9.65	9.97	9.65	9.91
190	NYSE	BGS	Fri, Feb 22, 2008	9.64	9.75	9.45	9.75
189	NYSE	BGS	Thu, Feb 21, 2008	9.67	9.67	9.49	9.57
188	NYSE	BGS	Wed, Feb 20, 2008	9.68	9.70	9.47	9.70
187	NYSE	BGS	Tue, Feb 19, 2008	9.56	9.70	9.53	9.61
186	NYSE	BGS	Fri, Feb 15, 2008	9.62	9.62	9.47	9.50
185	NYSE	BGS	Thu, Feb 14, 2008	9.68	9.68	9.49	9.62
184	NYSE	BGS	Wed, Feb 13, 2008	9.59	9.70	9.54	9.69
183	NYSE	BGS	Tue, Feb 12, 2008	9.39	9.74	9.39	9.59
182	NYSE	BGS	Mon, Feb 11, 2008	9.29	9.46	9.25	9.42
181	NYSE	BGS	Fri, Feb 8, 2008	9.26	9.52	9.21	9.21
180	NYSE	BGS	Thu, Feb 7, 2008	9.36	9.85	9.00	9.20
179	NYSE	BGS	Wed, Feb 6, 2008	9.70	9.83	9.36	9.42
178	NYSE	BGS	Tue, Feb 5, 2008	10.08	10.10	9.76	9.76
177	NYSE	BGS	Mon, Feb 4, 2008	9.86	10.15	9.86	10.00
176	NYSE	BGS	Fri, Feb 1, 2008	9.93	9.95	9.84	9.90
175	NYSE	BGS	Thu, Jan 31, 2008	9.84	9.96	9.84	9.92
174	NYSE	BGS	Wed, Jan 30, 2008	9.77	10.00	9.77	9.91
173	NYSE	BGS	Tue, Jan 29, 2008	9.83	9.84	9.68	9.84
172	NYSE	BGS	Mon, Jan 28, 2008	9.86	9.93	9.72	9.82
171	NYSE	BGS	Fri, Jan 25, 2008	10.13	10.13	9.85	9.97
170	NYSE	BGS	Thu, Jan 24, 2008	9.84	10.06	9.77	10.00
169	NYSE	BGS	Wed, Jan 23, 2008	9.50	9.96	9.45	9.90
168	NYSE	BGS	Tue, Jan 22, 2008	9.50	9.72	9.05	9.65
167	NYSE	BGS	Fri, Jan 18, 2008	10.00	10.00	9.65	9.68
166	NYSE	BGS	Thu, Jan 17, 2008	10.19	10.19	9.80	10.01
165	NYSE	BGS	Wed, Jan 16, 2008	10.02	10.23	9.91	10.23
164	NYSE	BGS	Tue, Jan 15, 2008	10.44	10.44	9.99	10.10
163	NYSE	BGS	Mon, Jan 14, 2008	10.50	10.54	10.25	10.43
162	NYSE	BGS	Fri, Jan 11, 2008	10.17	10.50	10.17	10.40
161	NYSE	BGS	Thu, Jan 10, 2008	9.85	10.49	9.70	10.40
160	NYSE	BGS	Wed, Jan 9, 2008	10.03	10.05	9.40	9.85
159	NYSE	BGS	Tue, Jan 8, 2008	10.03	10.06	9.77	9.94
158	NYSE	BGS	Mon, Jan 7, 2008	9.82	10.13	9.82	10.08
157	NYSE	BGS	Fri, Jan 4, 2008	10.10	10.12	9.78	9.82
156	NYSE	BGS	Thu, Jan 3, 2008	10.05	10.13	9.97	10.08
155	NYSE	BGS	Wed, Jan 2, 2008	10.21	10.24	9.96	10.11
154	NYSE	BGS	Mon, Dec 31, 2007	9.96	10.24	9.93	10.21
153	NYSE	BGS	Fri, Dec 28, 2007	10.24	10.24	9.93	10.07
152	NYSE	BGS	Thu, Dec 27, 2007	10.28	10.38	9.91	10.07
151	NYSE	BGS	Wed, Dec 26, 2007	10.25	10.46	10.17	10.43
150	NYSE	BGS	Mon, Dec 24, 2007	10.25	10.26	10.00	10.26
149	NYSE	BGS	Fri, Dec 21, 2007	10.22	10.28	10.00	10.28
148	NYSE	BGS	Thu, Dec 20, 2007	10.97	10.97	9.86	10.08
147	NYSE	BGS	Wed, Dec 19, 2007	10.01	10.99	10.01	10.99
146	NYSE	BGS	Tue, Dec 18, 2007	10.05	10.21	9.91	10.17
145	NYSE	BGS	Mon, Dec 17, 2007	9.93	10.10	9.75	9.97
144	NYSE	BGS	Fri, Dec 14, 2007	10.09	10.09	9.72	9.87
143	NYSE	BGS	Thu, Dec 13, 2007	10.11	10.11	9.87	10.03
142	NYSE	BGS	Wed, Dec 12, 2007	10.65	10.68	10.06	10.11
141	NYSE	BGS	Tue, Dec 11, 2007	10.70	10.70	10.37	10.44
140	NYSE	BGS	Mon, Dec 10, 2007	10.55	10.75	10.52	10.72
139	NYSE	BGS	Fri, Dec 7, 2007	10.46	10.55	10.24	10.54
138	NYSE	BGS	Thu, Dec 6, 2007	10.25	10.44	10.24	10.44
137	NYSE	BGS	Wed, Dec 5, 2007	10.30	10.47	10.05	10.20
136	NYSE	BGS	Tue, Dec 4, 2007	10.60	10.65	10.21	10.29
135	NYSE	BGS	Mon, Dec 3, 2007	10.75	10.75	10.50	10.60
134	NYSE	BGS	Fri, Nov 30, 2007	10.64	10.73	10.50	10.69
133	NYSE	BGS	Thu, Nov 29, 2007	10.36	10.57	10.32	10.57
132	NYSE	BGS	Wed, Nov 28, 2007	10.35	10.59	10.27	10.44
131	NYSE	BGS	Tue, Nov 27, 2007	10.27	10.43	10.02	10.19
130	NYSE	BGS	Mon, Nov 26, 2007	10.40	10.66	9.88	10.15
129	NYSE	BGS	Fri, Nov 23, 2007	10.60	10.62	10.43	10.43
128	NYSE	BGS	Wed, Nov 21, 2007	11.14	11.16	10.60	10.63
127	NYSE	BGS	Tue, Nov 20, 2007	11.52	11.66	11.15	11.19
126	NYSE	BGS	Mon, Nov 19, 2007	11.69	11.69	11.27	11.56
125	NYSE	BGS	Fri, Nov 16, 2007	11.86	11.86	11.45	11.60
124	NYSE	BGS	Thu, Nov 15, 2007	11.43	11.96	11.31	11.74
123	NYSE	BGS	Wed, Nov 14, 2007	11.40	11.43	11.25	11.40
122	NYSE	BGS	Tue, Nov 13, 2007	11.01	11.32	11.01	11.25
121	NYSE	BGS	Mon, Nov 12, 2007	10.52	11.12	10.50	11.00
120	NYSE	BGS	Fri, Nov 9, 2007	10.93	11.08	10.40	10.64
119	NYSE	BGS	Thu, Nov 8, 2007	11.57	11.59	10.60	10.99
118	NYSE	BGS	Wed, Nov 7, 2007	11.54	11.74	11.45	11.59
117	NYSE	BGS	Tue, Nov 6, 2007	11.66	11.69	11.51	11.61
116	NYSE	BGS	Mon, Nov 5, 2007	11.88	12.01	11.61	11.66
115	NYSE	BGS	Fri, Nov 2, 2007	12.02	12.23	11.73	11.92
114	NYSE	BGS	Thu, Nov 1, 2007	11.88	12.17	11.81	12.00
113	NYSE	BGS	Wed, Oct 31, 2007	11.71	12.12	11.70	11.96
112	NYSE	BGS	Tue, Oct 30, 2007	12.10	12.11	11.61	11.61
111	NYSE	BGS	Mon, Oct 29, 2007	12.23	12.30	12.00	12.04
110	NYSE	BGS	Fri, Oct 26, 2007	12.13	12.28	12.10	12.28
109	NYSE	BGS	Thu, Oct 25, 2007	12.26	12.35	12.11	12.31
108	NYSE	BGS	Wed, Oct 24, 2007	12.21	12.32	12.13	12.32
107	NYSE	BGS	Tue, Oct 23, 2007	12.41	12.45	12.22	12.28
106	NYSE	BGS	Mon, Oct 22, 2007	12.61	12.69	12.28	12.32
105	NYSE	BGS	Fri, Oct 19, 2007	12.81	13.08	12.70	12.70
104	NYSE	BGS	Thu, Oct 18, 2007	12.97	12.97	12.80	12.86
103	NYSE	BGS	Wed, Oct 17, 2007	13.10	13.10	12.75	12.97
102	NYSE	BGS	Tue, Oct 16, 2007	13.03	13.05	12.82	13.03
101	NYSE	BGS	Mon, Oct 15, 2007	12.89	13.08	12.89	13.08
100	NYSE	BGS	Fri, Oct 12, 2007	12.94	12.95	12.86	12.94
99	NYSE	BGS	Thu, Oct 11, 2007	12.91	13.01	12.74	12.92
98	NYSE	BGS	Wed, Oct 10, 2007	12.95	13.01	12.75	12.91
97	NYSE	BGS	Tue, Oct 9, 2007	12.95	13.00	12.70	12.90
96	NYSE	BGS	Mon, Oct 8, 2007	12.92	13.04	12.60	12.88
95	NYSE	BGS	Fri, Oct 5, 2007	12.65	13.05	12.65	12.99
94	NYSE	BGS	Thu, Oct 4, 2007	12.50	12.71	12.44	12.61
93	NYSE	BGS	Wed, Oct 3, 2007	12.63	12.70	12.28	12.35
92	NYSE	BGS	Tue, Oct 2, 2007	12.76	12.87	12.60	12.70
91	NYSE	BGS	Mon, Oct 1, 2007	12.85	13.10	12.60	12.76
90	NYSE	BGS	Fri, Sep 28, 2007	12.80	12.89	12.50	12.80
89	NYSE	BGS	Thu, Sep 27, 2007	12.99	13.03	12.85	12.88
88	NYSE	BGS	Wed, Sep 26, 2007	13.10	13.13	12.86	13.00
87	NYSE	BGS	Tue, Sep 25, 2007	13.31	13.40	13.21	13.24
86	NYSE	BGS	Mon, Sep 24, 2007	13.41	13.41	13.26	13.40
85	NYSE	BGS	Fri, Sep 21, 2007	13.35	13.43	13.20	13.40
84	NYSE	BGS	Thu, Sep 20, 2007	13.45	13.45	13.25	13.35
83	NYSE	BGS	Wed, Sep 19, 2007	13.21	13.50	13.21	13.35
82	NYSE	BGS	Tue, Sep 18, 2007	13.25	13.41	13.11	13.22
81	NYSE	BGS	Mon, Sep 17, 2007	13.19	13.32	13.19	13.29
80	NYSE	BGS	Fri, Sep 14, 2007	13.25	13.32	13.15	13.30
79	NYSE	BGS	Thu, Sep 13, 2007	13.24	13.32	13.13	13.20
78	NYSE	BGS	Wed, Sep 12, 2007	13.21	13.31	13.11	13.24
77	NYSE	BGS	Tue, Sep 11, 2007	13.28	13.49	13.11	13.22
76	NYSE	BGS	Mon, Sep 10, 2007	13.43	13.45	13.10	13.14
75	NYSE	BGS	Fri, Sep 7, 2007	13.00	13.48	13.00	13.31
74	NYSE	BGS	Thu, Sep 6, 2007	13.10	13.30	12.92	13.10
73	NYSE	BGS	Wed, Sep 5, 2007	12.99	13.12	12.95	13.10
72	NYSE	BGS	Tue, Sep 4, 2007	12.85	13.05	12.79	13.05
71	NYSE	BGS	Fri, Aug 31, 2007	12.74	12.88	12.70	12.79
70	NYSE	BGS	Thu, Aug 30, 2007	12.65	12.73	12.46	12.67
69	NYSE	BGS	Wed, Aug 29, 2007	12.65	12.66	12.44	12.55
68	NYSE	BGS	Tue, Aug 28, 2007	12.55	12.61	12.50	12.50
67	NYSE	BGS	Mon, Aug 27, 2007	12.80	12.80	12.50	12.52
66	NYSE	BGS	Fri, Aug 24, 2007	12.70	12.75	12.63	12.70
65	NYSE	BGS	Thu, Aug 23, 2007	12.60	12.74	12.46	12.70
64	NYSE	BGS	Wed, Aug 22, 2007	12.59	12.60	12.44	12.57
63	NYSE	BGS	Tue, Aug 21, 2007	12.44	12.53	12.32	12.45
62	NYSE	BGS	Mon, Aug 20, 2007	12.60	12.82	12.15	12.44
61	NYSE	BGS	Fri, Aug 17, 2007	13.25	13.38	12.28	12.53
60	NYSE	BGS	Thu, Aug 16, 2007	13.10	13.14	11.90	12.54
59	NYSE	BGS	Wed, Aug 15, 2007	13.00	13.70	12.90	12.92
58	NYSE	BGS	Tue, Aug 14, 2007	13.40	13.48	12.58	12.58
57	NYSE	BGS	Mon, Aug 13, 2007	13.54	13.67	13.19	13.29
56	NYSE	BGS	Fri, Aug 10, 2007	13.08	13.23	12.87	13.17
55	NYSE	BGS	Thu, Aug 9, 2007	13.48	13.50	13.00	13.01
54	NYSE	BGS	Wed, Aug 8, 2007	13.60	13.62	13.24	13.46
53	NYSE	BGS	Tue, Aug 7, 2007	13.48	13.83	13.35	13.40
52	NYSE	BGS	Mon, Aug 6, 2007	13.50	13.57	13.20	13.39
51	NYSE	BGS	Fri, Aug 3, 2007	13.79	13.79	13.26	13.30
50	NYSE	BGS	Thu, Aug 2, 2007	13.70	13.74	13.46	13.46
49	NYSE	BGS	Wed, Aug 1, 2007	13.36	13.51	13.36	13.48
48	NYSE	BGS	Tue, Jul 31, 2007	13.36	13.58	13.19	13.31
47	NYSE	BGS	Mon, Jul 30, 2007	13.85	13.85	13.45	13.50
46	NYSE	BGS	Fri, Jul 27, 2007	13.26	13.61	13.26	13.52
45	NYSE	BGS	Thu, Jul 26, 2007	13.73	13.73	13.39	13.49
44	NYSE	BGS	Wed, Jul 25, 2007	13.77	14.02	13.71	13.80
43	NYSE	BGS	Tue, Jul 24, 2007	13.81	13.87	13.61	13.63
42	NYSE	BGS	Mon, Jul 23, 2007	14.06	14.06	13.70	13.81
41	NYSE	BGS	Fri, Jul 20, 2007	13.65	14.06	13.65	14.06
40	NYSE	BGS	Thu, Jul 19, 2007	13.82	13.85	13.68	13.75
39	NYSE	BGS	Wed, Jul 18, 2007	13.86	13.86	13.71	13.75
38	NYSE	BGS	Tue, Jul 17, 2007	13.83	13.90	13.68	13.79
37	NYSE	BGS	Mon, Jul 16, 2007	13.78	13.81	13.66	13.75
36	NYSE	BGS	Fri, Jul 13, 2007	13.60	13.84	13.51	13.70
35	NYSE	BGS	Thu, Jul 12, 2007	13.75	13.95	13.57	13.60
34	NYSE	BGS	Wed, Jul 11, 2007	13.67	13.71	13.46	13.58
33	NYSE	BGS	Tue, Jul 10, 2007	13.42	13.77	13.32	13.55
32	NYSE	BGS	Mon, Jul 9, 2007	13.48	13.63	13.30	13.31
31	NYSE	BGS	Fri, Jul 6, 2007	13.42	13.49	13.29	13.43
30	NYSE	BGS	Thu, Jul 5, 2007	13.30	13.48	13.22	13.35
29	NYSE	BGS	Tue, Jul 3, 2007	13.26	13.34	13.13	13.27
28	NYSE	BGS	Mon, Jul 2, 2007	13.20	13.42	13.09	13.25
27	NYSE	BGS	Fri, Jun 29, 2007	13.15	13.20	12.90	13.20
26	NYSE	BGS	Thu, Jun 28, 2007	13.30	13.30	13.09	13.15
25	NYSE	BGS	Wed, Jun 27, 2007	13.45	13.45	13.21	13.30
24	NYSE	BGS	Tue, Jun 26, 2007	13.35	13.45	13.30	13.40
23	NYSE	BGS	Mon, Jun 25, 2007	13.64	13.64	13.35	13.35
22	NYSE	BGS	Fri, Jun 22, 2007	13.63	13.68	13.48	13.68
21	NYSE	BGS	Thu, Jun 21, 2007	13.60	13.60	13.46	13.59
20	NYSE	BGS	Wed, Jun 20, 2007	13.60	13.60	13.42	13.53
19	NYSE	BGS	Tue, Jun 19, 2007	13.59	13.91	13.29	13.90
18	NYSE	BGS	Mon, Jun 18, 2007	13.47	13.57	13.28	13.50
17	NYSE	BGS	Fri, Jun 15, 2007	13.48	13.64	13.27	13.64
16	NYSE	BGS	Thu, Jun 14, 2007	13.56	13.75	13.33	13.48
15	NYSE	BGS	Wed, Jun 13, 2007	13.45	13.53	13.14	13.46
14	NYSE	BGS	Tue, Jun 12, 2007	13.50	13.65	13.11	13.25
13	NYSE	BGS	Mon, Jun 11, 2007	13.94	13.94	13.48	13.51
12	NYSE	BGS	Fri, Jun 8, 2007	13.72	13.90	13.52	13.85
11	NYSE	BGS	Thu, Jun 7, 2007	13.74	13.76	13.52	13.72
10	NYSE	BGS	Wed, Jun 6, 2007	13.74	13.75	13.48	13.70
9	NYSE	BGS	Tue, Jun 5, 2007	13.65	13.80	13.50	13.74
8	NYSE	BGS	Mon, Jun 4, 2007	13.89	13.89	13.50	13.65
7	NYSE	BGS	Fri, Jun 1, 2007	13.65	13.71	13.42	13.71
6	NYSE	BGS	Thu, May 31, 2007	13.58	13.68	13.47	13.52
5	NYSE	BGS	Wed, May 30, 2007	13.60	13.61	13.41	13.55
4	NYSE	BGS	Tue, May 29, 2007	13.60	13.91	13.40	13.71
3	NYSE	BGS	Fri, May 25, 2007	13.71	13.81	13.51	13.60
2	NYSE	BGS	Thu, May 24, 2007	13.36	13.80	13.32	13.70
1	NYSE	BGS	Wed, May 23, 2007	13.50	14.05	13.02	13.26
#	Exchange	Symbol	Date	Open	High	Low	Close

B&G Foods Inc NYSE:BGS 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